28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 184300 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 10950 |
| 3 | 20250325 | 184200 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 4 | 20250325 | 184100 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 5 | 20250325 | 184000 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 6 | 20250325 | 183900 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 7 | 20250325 | 183800 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 8 | 20250325 | 183700 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 9 | 20250325 | 183600 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 10 | 20250325 | 183500 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 11 | 20250325 | 183400 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 12 | 20250325 | 183300 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 13 | 20250325 | 183200 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 14 | 20250325 | 183100 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 15 | 20250325 | 183000 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 16 | 20250325 | 182900 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 17 | 20250325 | 182800 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 18 | 20250325 | 182700 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 19 | 20250325 | 182600 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 20 | 20250325 | 182500 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 21 | 20250325 | 182400 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 22 | 20250325 | 182300 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 23 | 20250325 | 182200 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 24 | 20250325 | 182100 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 25 | 20250325 | 182000 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 26 | 20250325 | 181900 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 27 | 20250325 | 181800 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 28 | 20250325 | 181700 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 29 | 20250325 | 181600 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 30 | 20250325 | 181500 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 31 | 20250325 | 181400 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 32 | 20250325 | 181300 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 10950 |
| 33 | 20250325 | 181200 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 34 | 20250325 | 181100 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 35 | 20250325 | 181000 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 36 | 20250325 | 180900 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 37 | 20250325 | 180800 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 38 | 20250325 | 180700 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 39 | 20250325 | 180600 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 40 | 20250325 | 180500 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 41 | 20250325 | 180400 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 42 | 20250325 | 180300 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 43 | 20250325 | 180200 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 44 | 20250325 | 180100 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 45 | 20250325 | 180000 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 46 | 20250325 | 175900 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 47 | 20250325 | 175800 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 48 | 20250325 | 175700 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 49 | 20250325 | 175600 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 50 | 20250325 | 175500 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 51 | 20250325 | 175400 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 52 | 20250325 | 175300 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 53 | 20250325 | 175200 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 54 | 20250325 | 175100 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 55 | 20250325 | 175000 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 56 | 20250325 | 174900 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 57 | 20250325 | 174800 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 58 | 20250325 | 174700 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 59 | 20250325 | 174600 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 60 | 20250325 | 174500 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 61 | 20250325 | 174400 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 62 | 20250325 | 174300 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 10950 |
| 63 | 20250325 | 174200 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 64 | 20250325 | 174100 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 65 | 20250325 | 174000 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 66 | 20250325 | 173900 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 67 | 20250325 | 173800 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 68 | 20250325 | 173700 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 69 | 20250325 | 173600 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 70 | 20250325 | 173500 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 71 | 20250325 | 173400 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 72 | 20250325 | 173300 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 73 | 20250325 | 173200 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 74 | 20250325 | 173100 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 75 | 20250325 | 173000 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 76 | 20250325 | 172900 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 77 | 20250325 | 172800 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 78 | 20250325 | 172700 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 79 | 20250325 | 172600 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 80 | 20250325 | 172500 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 81 | 20250325 | 172400 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 82 | 20250325 | 172300 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 83 | 20250325 | 172200 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 84 | 20250325 | 172100 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 85 | 20250325 | 172000 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 86 | 20250325 | 171900 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 87 | 20250325 | 171800 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 88 | 20250325 | 171700 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 89 | 20250325 | 171600 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 90 | 20250325 | 171500 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 91 | 20250325 | 171400 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 92 | 20250325 | 171300 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 10950 |
| 93 | 20250325 | 171200 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 94 | 20250325 | 171100 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 95 | 20250325 | 171000 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 96 | 20250325 | 170900 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 97 | 20250325 | 170800 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 98 | 20250325 | 170700 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 99 | 20250325 | 170600 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 100 | 20250325 | 170500 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 101 | 20250325 | 170400 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 102 | 20250325 | 170300 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 103 | 20250325 | 170200 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 104 | 20250325 | 170100 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 105 | 20250325 | 170000 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 106 | 20250325 | 165900 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 107 | 20250325 | 165800 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 108 | 20250325 | 165700 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 109 | 20250325 | 165600 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 110 | 20250325 | 165500 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 111 | 20250325 | 165400 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 112 | 20250325 | 165300 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 113 | 20250325 | 165200 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 114 | 20250325 | 165100 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 115 | 20250325 | 165000 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 116 | 20250325 | 164900 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 117 | 20250325 | 164800 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 118 | 20250325 | 164700 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 119 | 20250325 | 164600 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 120 | 20250325 | 164500 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 121 | 20250325 | 164400 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 122 | 20250325 | 164300 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 10950 |
| 123 | 20250325 | 164200 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 124 | 20250325 | 164100 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 125 | 20250325 | 164000 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 126 | 20250325 | 163900 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 127 | 20250325 | 163800 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 128 | 20250325 | 163700 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 129 | 20250325 | 163600 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 130 | 20250325 | 163500 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 131 | 20250325 | 163400 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 132 | 20250325 | 163300 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 133 | 20250325 | 163200 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 134 | 20250325 | 163100 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 135 | 20250325 | 163000 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 136 | 20250325 | 162900 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 137 | 20250325 | 162800 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 138 | 20250325 | 162700 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 139 | 20250325 | 162600 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 140 | 20250325 | 162500 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 141 | 20250325 | 162400 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 142 | 20250325 | 162300 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 143 | 20250325 | 162200 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 144 | 20250325 | 162100 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 145 | 20250325 | 162000 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 146 | 20250325 | 161900 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 147 | 20250325 | 161800 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 148 | 20250325 | 161700 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 149 | 20250325 | 161600 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 150 | 20250325 | 161500 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 151 | 20250325 | 161400 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 152 | 20250325 | 161300 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 10950 |
| 153 | 20250325 | 161200 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 154 | 20250325 | 161100 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 155 | 20250325 | 161000 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 156 | 20250325 | 160900 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 157 | 20250325 | 160800 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 158 | 20250325 | 160700 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 159 | 20250325 | 160600 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 160 | 20250325 | 160500 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 161 | 20250325 | 160400 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 162 | 20250325 | 160300 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 163 | 20250325 | 160200 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 164 | 20250325 | 160100 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 165 | 20250325 | 160000 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 166 | 20250325 | 155900 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 167 | 20250325 | 155800 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 168 | 20250325 | 155700 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 169 | 20250325 | 155600 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 170 | 20250325 | 155500 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 171 | 20250325 | 155400 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 172 | 20250325 | 155300 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 173 | 20250325 | 155200 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 174 | 20250325 | 155100 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 175 | 20250325 | 155000 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 176 | 20250325 | 154900 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 177 | 20250325 | 154800 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 178 | 20250325 | 154700 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 179 | 20250325 | 154600 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 180 | 20250325 | 154500 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 181 | 20250325 | 154400 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 182 | 20250325 | 154300 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 10950 |
| 183 | 20250325 | 154200 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 184 | 20250325 | 154100 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 185 | 20250325 | 154000 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 186 | 20250325 | 153900 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 187 | 20250325 | 153800 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 188 | 20250325 | 153700 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 189 | 20250325 | 153600 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 190 | 20250325 | 153500 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 191 | 20250325 | 153400 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 192 | 20250325 | 153300 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 193 | 20250325 | 153200 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 194 | 20250325 | 153100 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 0 |
| 195 | 20250325 | 153000 | 1124913508 | 4430 | 4430 | 4430 | 4430 | 10950 |
| 196 | 20250325 | 152900 | 1076405008 | 4365 | 4365 | 4365 | 4365 | 0 |
| 197 | 20250325 | 152800 | 1076405008 | 4365 | 4365 | 4365 | 4365 | 0 |
| 198 | 20250325 | 152700 | 1076405008 | 4365 | 4365 | 4365 | 4365 | 0 |
| 199 | 20250325 | 152600 | 1076405008 | 4365 | 4365 | 4365 | 4365 | 0 |
| 200 | 20250325 | 152500 | 1076405008 | 4365 | 4365 | 4365 | 4365 | 0 |
| 201 | 20250325 | 152400 | 1076405008 | 4365 | 4365 | 4365 | 4365 | 0 |
| 202 | 20250325 | 152300 | 1076405008 | 4365 | 4365 | 4365 | 4365 | 0 |
| 203 | 20250325 | 152200 | 1076405008 | 4365 | 4365 | 4365 | 4365 | 0 |
| 204 | 20250325 | 152100 | 1076405008 | 4365 | 4365 | 4365 | 4365 | 0 |
| 205 | 20250325 | 152000 | 1076405008 | 4365 | 4365 | 4365 | 4365 | 0 |
| 206 | 20250325 | 151900 | 1076405008 | 4365 | 4360 | 4365 | 4355 | 2962 |
| 207 | 20250325 | 151800 | 1063488258 | 4355 | 4355 | 4355 | 4355 | 1032 |
| 208 | 20250325 | 151700 | 1058993898 | 4355 | 4350 | 4360 | 4350 | 381 |
| 209 | 20250325 | 151600 | 1057334553 | 4350 | 4350 | 4350 | 4345 | 1756 |
| 210 | 20250325 | 151500 | 1049697118 | 4350 | 4335 | 4350 | 4330 | 2449 |
| 211 | 20250325 | 151400 | 1039074378 | 4335 | 4340 | 4340 | 4335 | 221 |
| 212 | 20250325 | 151300 | 1038115788 | 4340 | 4340 | 4340 | 4340 | 281 |
| 213 | 20250325 | 151200 | 1036896248 | 4340 | 4340 | 4340 | 4340 | 262 |
| 214 | 20250325 | 151100 | 1035759168 | 4345 | 4340 | 4345 | 4340 | 274 |
| 215 | 20250325 | 151000 | 1034569363 | 4340 | 4340 | 4340 | 4340 | 696 |
| 216 | 20250325 | 150900 | 1031548723 | 4335 | 4335 | 4335 | 4335 | 26 |
| 217 | 20250325 | 150800 | 1031436013 | 4330 | 4330 | 4330 | 4330 | 240 |
| 218 | 20250325 | 150700 | 1030396813 | 4330 | 4325 | 4330 | 4325 | 1811 |
| 219 | 20250325 | 150600 | 1022555363 | 4330 | 4330 | 4330 | 4330 | 100 |
| 220 | 20250325 | 150500 | 1022122363 | 4325 | 4325 | 4325 | 4325 | 0 |
| 221 | 20250325 | 150400 | 1022122363 | 4325 | 4325 | 4330 | 4325 | 57 |
| 222 | 20250325 | 150300 | 1021875833 | 4325 | 4325 | 4325 | 4325 | 100 |
| 223 | 20250325 | 150200 | 1021443333 | 4320 | 4320 | 4320 | 4320 | 21 |
| 224 | 20250325 | 150100 | 1021352613 | 4320 | 4320 | 4320 | 4320 | 29 |
| 225 | 20250325 | 150000 | 1021227333 | 4320 | 4320 | 4320 | 4320 | 14 |
| 226 | 20250325 | 145900 | 1021166853 | 4320 | 4320 | 4320 | 4320 | 25 |
| 227 | 20250325 | 145800 | 1021058853 | 4320 | 4320 | 4320 | 4320 | 15 |
| 228 | 20250325 | 145700 | 1020994053 | 4315 | 4320 | 4320 | 4315 | 473 |
| 229 | 20250325 | 145600 | 1018951783 | 4320 | 4320 | 4325 | 4320 | 28 |
| 230 | 20250325 | 145500 | 1018830773 | 4315 | 4320 | 4320 | 4315 | 305 |
| 231 | 20250325 | 145400 | 1017514693 | 4325 | 4325 | 4325 | 4325 | 0 |
| 232 | 20250325 | 145300 | 1017514693 | 4325 | 4325 | 4325 | 4325 | 12 |
| 233 | 20250325 | 145200 | 1017462793 | 4325 | 4325 | 4325 | 4325 | 10 |
| 234 | 20250325 | 145100 | 1017419543 | 4330 | 4330 | 4330 | 4330 | 0 |
| 235 | 20250325 | 145000 | 1017419543 | 4330 | 4330 | 4330 | 4330 | 1 |
| 236 | 20250325 | 144900 | 1017415213 | 4325 | 4325 | 4325 | 4315 | 1138 |
| 237 | 20250325 | 144800 | 1012496413 | 4325 | 4335 | 4335 | 4325 | 301 |
| 238 | 20250325 | 144700 | 1011194418 | 4335 | 4335 | 4335 | 4335 | 0 |
| 239 | 20250325 | 144600 | 1011194418 | 4335 | 4335 | 4335 | 4335 | 0 |
| 240 | 20250325 | 144500 | 1011194418 | 4335 | 4335 | 4335 | 4335 | 1 |
| 241 | 20250325 | 144400 | 1011190083 | 4335 | 4335 | 4335 | 4335 | 0 |
| 242 | 20250325 | 144300 | 1011190083 | 4335 | 4335 | 4335 | 4335 | 5 |
| 243 | 20250325 | 144200 | 1011168408 | 4335 | 4335 | 4335 | 4335 | 0 |
| 244 | 20250325 | 144100 | 1011168408 | 4335 | 4335 | 4335 | 4335 | 97 |
| 245 | 20250325 | 144000 | 1010747913 | 4330 | 4330 | 4330 | 4330 | 1 |
| 246 | 20250325 | 143900 | 1010743583 | 4330 | 4330 | 4330 | 4330 | 321 |
| 247 | 20250325 | 143800 | 1009353653 | 4325 | 4335 | 4335 | 4325 | 467 |
| 248 | 20250325 | 143700 | 1007331083 | 4335 | 4335 | 4335 | 4335 | 0 |
| 249 | 20250325 | 143600 | 1007331083 | 4335 | 4345 | 4345 | 4335 | 1013 |
| 250 | 20250325 | 143500 | 1002939108 | 4345 | 4345 | 4345 | 4345 | 0 |
| 251 | 20250325 | 143400 | 1002939108 | 4345 | 4345 | 4345 | 4345 | 0 |
| 252 | 20250325 | 143300 | 1002939108 | 4345 | 4345 | 4345 | 4345 | 0 |
| 253 | 20250325 | 143200 | 1002939108 | 4345 | 4345 | 4345 | 4345 | 0 |
| 254 | 20250325 | 143100 | 1002939108 | 4345 | 4340 | 4350 | 4340 | 105 |
| 255 | 20250325 | 143000 | 1002482883 | 4340 | 4340 | 4340 | 4340 | 0 |
| 256 | 20250325 | 142900 | 1002482883 | 4340 | 4340 | 4340 | 4340 | 1 |
| 257 | 20250325 | 142800 | 1002478543 | 4340 | 4340 | 4340 | 4340 | 0 |
| 258 | 20250325 | 142700 | 1002478543 | 4340 | 4340 | 4340 | 4340 | 0 |
| 259 | 20250325 | 142600 | 1002478543 | 4340 | 4350 | 4350 | 4340 | 27 |
| 260 | 20250325 | 142500 | 1002361273 | 4350 | 4350 | 4350 | 4350 | 2 |
| 261 | 20250325 | 142400 | 1002352573 | 4350 | 4350 | 4350 | 4350 | 4 |
| 262 | 20250325 | 142300 | 1002335173 | 4350 | 4350 | 4350 | 4350 | 203 |
| 263 | 20250325 | 142200 | 1001452123 | 4350 | 4350 | 4350 | 4350 | 8 |
| 264 | 20250325 | 142100 | 1001417323 | 4350 | 4345 | 4350 | 4345 | 18 |
| 265 | 20250325 | 142000 | 1001339033 | 4345 | 4340 | 4345 | 4340 | 52 |
| 266 | 20250325 | 141900 | 1001113098 | 4340 | 4340 | 4340 | 4340 | 226 |
| 267 | 20250325 | 141800 | 1000132258 | 4340 | 4340 | 4340 | 4340 | 1 |
| 268 | 20250325 | 141700 | 1000127918 | 4340 | 4340 | 4340 | 4340 | 20 |
| 269 | 20250325 | 141600 | 1000041118 | 4340 | 4345 | 4345 | 4340 | 1200 |
| 270 | 20250325 | 141500 | 994831618 | 4345 | 4350 | 4350 | 4345 | 246 |
| 271 | 20250325 | 141400 | 993762733 | 4350 | 4350 | 4350 | 4350 | 62 |
| 272 | 20250325 | 141300 | 993493033 | 4350 | 4350 | 4350 | 4350 | 155 |
| 273 | 20250325 | 141200 | 992818783 | 4350 | 4350 | 4350 | 4350 | 6 |
| 274 | 20250325 | 141100 | 992792683 | 4350 | 4345 | 4350 | 4345 | 6 |
| 275 | 20250325 | 141000 | 992766588 | 4345 | 4345 | 4345 | 4345 | 0 |
| 276 | 20250325 | 140900 | 992766588 | 4345 | 4345 | 4345 | 4345 | 100 |
| 277 | 20250325 | 140800 | 992332088 | 4350 | 4345 | 4355 | 4345 | 280 |
| 278 | 20250325 | 140700 | 991114168 | 4335 | 4335 | 4335 | 4335 | 0 |
| 279 | 20250325 | 140600 | 991114168 | 4335 | 4350 | 4350 | 4335 | 174 |
| 280 | 20250325 | 140500 | 990359458 | 4350 | 4335 | 4350 | 4335 | 102 |
| 281 | 20250325 | 140400 | 989917258 | 4335 | 4335 | 4335 | 4335 | 1 |
| 282 | 20250325 | 140300 | 989912923 | 4335 | 4350 | 4350 | 4335 | 230 |
| 283 | 20250325 | 140200 | 988913723 | 4350 | 4345 | 4350 | 4345 | 304 |
| 284 | 20250325 | 140100 | 987592823 | 4345 | 4355 | 4355 | 4345 | 526 |
| 285 | 20250325 | 140000 | 985307138 | 4355 | 4365 | 4365 | 4355 | 107 |
| 286 | 20250325 | 135900 | 984841083 | 4375 | 4375 | 4375 | 4375 | 0 |
| 287 | 20250325 | 135800 | 984841083 | 4375 | 4370 | 4375 | 4355 | 1002 |
| 288 | 20250325 | 135700 | 980462353 | 4355 | 4365 | 4372 | 4355 | 1623 |
| 289 | 20250325 | 135600 | 973369753 | 4360 | 4350 | 4360 | 4350 | 1288 |
| 290 | 20250325 | 135500 | 967755463 | 4345 | 4345 | 4345 | 4345 | 1969 |
| 291 | 20250325 | 135400 | 959200158 | 4330 | 4345 | 4345 | 4330 | 3491 |
| 292 | 20250325 | 135300 | 944069388 | 4345 | 4355 | 4355 | 4340 | 191 |
| 293 | 20250325 | 135200 | 943239903 | 4355 | 4355 | 4355 | 4355 | 145 |
| 294 | 20250325 | 135100 | 942608428 | 4350 | 4345 | 4350 | 4345 | 450 |
| 295 | 20250325 | 135000 | 940653008 | 4345 | 4345 | 4345 | 4345 | 3 |
| 296 | 20250325 | 134900 | 940639973 | 4345 | 4345 | 4345 | 4345 | 105 |
| 297 | 20250325 | 134800 | 940183748 | 4340 | 4345 | 4345 | 4340 | 59 |
| 298 | 20250325 | 134700 | 939927668 | 4345 | 4345 | 4345 | 4345 | 60 |
| 299 | 20250325 | 134600 | 939666968 | 4340 | 4340 | 4340 | 4340 | 1348 |
| 300 | 20250325 | 134500 | 933816648 | 4335 | 4335 | 4335 | 4335 | 0 |
| 301 | 20250325 | 134400 | 933816648 | 4335 | 4340 | 4340 | 4335 | 206 |
| 302 | 20250325 | 134300 | 932923618 | 4340 | 4340 | 4340 | 4340 | 20 |
| 303 | 20250325 | 134200 | 932836818 | 4340 | 4340 | 4340 | 4340 | 39 |
| 304 | 20250325 | 134100 | 932667558 | 4340 | 4340 | 4340 | 4340 | 261 |
| 305 | 20250325 | 134000 | 931534818 | 4340 | 4345 | 4345 | 4340 | 400 |
| 306 | 20250325 | 133900 | 929797813 | 4345 | 4345 | 4345 | 4345 | 0 |
| 307 | 20250325 | 133800 | 929797813 | 4345 | 4345 | 4345 | 4345 | 0 |
| 308 | 20250325 | 133700 | 929797813 | 4345 | 4360 | 4360 | 4345 | 267 |
| 309 | 20250325 | 133600 | 928637578 | 4360 | 4360 | 4360 | 4360 | 8 |
| 310 | 20250325 | 133500 | 928602698 | 4360 | 4360 | 4360 | 4360 | 11 |
| 311 | 20250325 | 133400 | 928554738 | 4355 | 4355 | 4355 | 4355 | 659 |
| 312 | 20250325 | 133300 | 925684793 | 4360 | 4365 | 4365 | 4345 | 1062 |
| 313 | 20250325 | 133200 | 921067128 | 4360 | 4360 | 4360 | 4360 | 0 |
| 314 | 20250325 | 133100 | 921067128 | 4360 | 4360 | 4360 | 4360 | 0 |
| 315 | 20250325 | 133000 | 921067128 | 4360 | 4360 | 4360 | 4360 | 246 |
| 316 | 20250325 | 132900 | 919994568 | 4360 | 4360 | 4360 | 4360 | 645 |
| 317 | 20250325 | 132800 | 917182368 | 4355 | 4355 | 4355 | 4355 | 68 |
| 318 | 20250325 | 132700 | 916886228 | 4355 | 4360 | 4360 | 4335 | 5022 |
| 319 | 20250325 | 132600 | 895115348 | 4335 | 4360 | 4360 | 4335 | 1401 |
| 320 | 20250325 | 132500 | 889035813 | 4355 | 4350 | 4355 | 4340 | 1667 |
| 321 | 20250325 | 132400 | 881790273 | 4340 | 4370 | 4370 | 4340 | 6855 |
| 322 | 20250325 | 132300 | 851891623 | 4370 | 4380 | 4385 | 4370 | 6 |
| 323 | 20250325 | 132200 | 851865373 | 4385 | 4385 | 4385 | 4385 | 0 |
| 324 | 20250325 | 132100 | 851865373 | 4385 | 4385 | 4385 | 4370 | 378 |
| 325 | 20250325 | 132000 | 850209983 | 4385 | 4385 | 4385 | 4385 | 2 |
| 326 | 20250325 | 131900 | 850201213 | 4380 | 4380 | 4380 | 4380 | 178 |
| 327 | 20250325 | 131800 | 849421573 | 4385 | 4385 | 4385 | 4385 | 3 |
| 328 | 20250325 | 131700 | 849408418 | 4380 | 4380 | 4380 | 4380 | 0 |
| 329 | 20250325 | 131600 | 849408418 | 4380 | 4375 | 4380 | 4370 | 1294 |
| 330 | 20250325 | 131500 | 843749553 | 4380 | 4395 | 4395 | 4380 | 739 |
| 331 | 20250325 | 131400 | 840506028 | 4395 | 4395 | 4395 | 4395 | 3 |
| 332 | 20250325 | 131300 | 840492843 | 4400 | 4400 | 4400 | 4400 | 1 |
| 333 | 20250325 | 131200 | 840488443 | 4400 | 4400 | 4400 | 4400 | 2 |
| 334 | 20250325 | 131100 | 840479643 | 4405 | 4395 | 4405 | 4395 | 112 |
| 335 | 20250325 | 131000 | 839986858 | 4395 | 4395 | 4395 | 4395 | 0 |
| 336 | 20250325 | 130900 | 839986858 | 4395 | 4395 | 4400 | 4395 | 888 |
| 337 | 20250325 | 130800 | 836083983 | 4400 | 4400 | 4400 | 4400 | 131 |
| 338 | 20250325 | 130700 | 835507583 | 4410 | 4405 | 4410 | 4400 | 17 |
| 339 | 20250325 | 130600 | 835432628 | 4405 | 4405 | 4405 | 4405 | 0 |
| 340 | 20250325 | 130500 | 835432628 | 4405 | 4405 | 4405 | 4405 | 1 |
| 341 | 20250325 | 130400 | 835428223 | 4405 | 4395 | 4405 | 4395 | 47 |
| 342 | 20250325 | 130300 | 835221263 | 4390 | 4405 | 4405 | 4390 | 642 |
| 343 | 20250325 | 130200 | 832400858 | 4405 | 4415 | 4415 | 4405 | 47 |
| 344 | 20250325 | 130100 | 832193383 | 4420 | 4420 | 4420 | 4420 | 4 |
| 345 | 20250325 | 130000 | 832175703 | 4420 | 4420 | 4420 | 4420 | 22 |
| 346 | 20250325 | 125900 | 832078463 | 4430 | 4420 | 4430 | 4420 | 3508 |
| 347 | 20250325 | 125800 | 816552628 | 4420 | 4415 | 4420 | 4415 | 125 |
| 348 | 20250325 | 125700 | 816000148 | 4405 | 4420 | 4420 | 4405 | 7 |
| 349 | 20250325 | 125600 | 815969278 | 4410 | 4415 | 4415 | 4410 | 26 |
| 350 | 20250325 | 125500 | 815854518 | 4420 | 4420 | 4420 | 4420 | 122 |
| 351 | 20250325 | 125400 | 815315278 | 4420 | 4420 | 4420 | 4420 | 308 |
| 352 | 20250325 | 125300 | 813953918 | 4420 | 4415 | 4420 | 4415 | 272 |
| 353 | 20250325 | 125200 | 812752178 | 4420 | 4420 | 4420 | 4420 | 0 |
| 354 | 20250325 | 125100 | 812752178 | 4420 | 4420 | 4420 | 4420 | 573 |
| 355 | 20250325 | 125000 | 810219518 | 4430 | 4425 | 4430 | 4425 | 980 |
| 356 | 20250325 | 124900 | 805882403 | 4420 | 4420 | 4425 | 4420 | 706 |
| 357 | 20250325 | 124800 | 802759133 | 4420 | 4420 | 4425 | 4420 | 398 |
| 358 | 20250325 | 124700 | 800999358 | 4420 | 4420 | 4420 | 4420 | 0 |
| 359 | 20250325 | 124600 | 800999358 | 4420 | 4420 | 4420 | 4420 | 115 |
| 360 | 20250325 | 124500 | 800491058 | 4415 | 4410 | 4415 | 4410 | 21 |
| 361 | 20250325 | 124400 | 800398348 | 4410 | 4425 | 4425 | 4410 | 267 |
| 362 | 20250325 | 124300 | 799219728 | 4420 | 4420 | 4425 | 4420 | 180 |
| 363 | 20250325 | 124200 | 798424118 | 4420 | 4420 | 4420 | 4420 | 5 |
| 364 | 20250325 | 124100 | 798402018 | 4420 | 4415 | 4420 | 4415 | 1423 |
| 365 | 20250325 | 124000 | 792112973 | 4405 | 4415 | 4415 | 4405 | 187 |
| 366 | 20250325 | 123900 | 791289118 | 4405 | 4405 | 4405 | 4405 | 47 |
| 367 | 20250325 | 123800 | 791082083 | 4420 | 4420 | 4425 | 4420 | 2747 |
| 368 | 20250325 | 123700 | 778939273 | 4400 | 4400 | 4400 | 4400 | 108 |
| 369 | 20250325 | 123600 | 778464073 | 4410 | 4410 | 4415 | 4410 | 153 |
| 370 | 20250325 | 123500 | 777788883 | 4410 | 4410 | 4410 | 4410 | 901 |
| 371 | 20250325 | 123400 | 773815473 | 4410 | 4410 | 4410 | 4410 | 0 |
| 372 | 20250325 | 123300 | 773815473 | 4410 | 4410 | 4410 | 4410 | 133 |
| 373 | 20250325 | 123200 | 773228943 | 4405 | 4405 | 4405 | 4405 | 476 |
| 374 | 20250325 | 123100 | 771132163 | 4405 | 4390 | 4405 | 4390 | 125 |
| 375 | 20250325 | 123000 | 770581583 | 4390 | 4390 | 4390 | 4390 | 0 |
| 376 | 20250325 | 122900 | 770581583 | 4390 | 4405 | 4405 | 4390 | 424 |
| 377 | 20250325 | 122800 | 768716823 | 4405 | 4405 | 4405 | 4405 | 111 |
| 378 | 20250325 | 122700 | 768227868 | 4405 | 4405 | 4405 | 4405 | 0 |
| 379 | 20250325 | 122600 | 768227868 | 4405 | 4405 | 4405 | 4400 | 126 |
| 380 | 20250325 | 122500 | 767672848 | 4405 | 4405 | 4405 | 4405 | 1 |
| 381 | 20250325 | 122400 | 767668443 | 4405 | 4405 | 4405 | 4405 | 122 |
| 382 | 20250325 | 122300 | 767131033 | 4395 | 4395 | 4395 | 4395 | 5 |
| 383 | 20250325 | 122200 | 767109058 | 4405 | 4405 | 4405 | 4405 | 0 |
| 384 | 20250325 | 122100 | 767109058 | 4405 | 4400 | 4405 | 4395 | 1398 |
| 385 | 20250325 | 122000 | 760958133 | 4405 | 4420 | 4420 | 4395 | 1215 |
| 386 | 20250325 | 121900 | 755611528 | 4420 | 4410 | 4420 | 4405 | 214 |
| 387 | 20250325 | 121800 | 754667368 | 4410 | 4410 | 4410 | 4410 | 300 |
| 388 | 20250325 | 121700 | 753344368 | 4410 | 4420 | 4420 | 4410 | 1838 |
| 389 | 20250325 | 121600 | 745232458 | 4425 | 4420 | 4425 | 4420 | 101 |
| 390 | 20250325 | 121500 | 744785833 | 4420 | 4420 | 4420 | 4420 | 3445 |
| 391 | 20250325 | 121400 | 729558933 | 4420 | 4420 | 4425 | 4420 | 1841 |
| 392 | 20250325 | 121300 | 721421638 | 4420 | 4415 | 4420 | 4415 | 2019 |
| 393 | 20250325 | 121200 | 712502503 | 4415 | 4415 | 4415 | 4415 | 128 |
| 394 | 20250325 | 121100 | 711937383 | 4415 | 4410 | 4415 | 4410 | 23 |
| 395 | 20250325 | 121000 | 711835928 | 4415 | 4415 | 4415 | 4415 | 325 |
| 396 | 20250325 | 120900 | 710401053 | 4415 | 4415 | 4415 | 4415 | 128 |
| 397 | 20250325 | 120800 | 709835933 | 4410 | 4415 | 4415 | 4410 | 2968 |
| 398 | 20250325 | 120700 | 696732668 | 4415 | 4415 | 4420 | 4415 | 192 |
| 399 | 20250325 | 120600 | 695884223 | 4420 | 4410 | 4420 | 4410 | 1528 |
| 400 | 20250325 | 120500 | 689139053 | 4410 | 4407 | 4410 | 4407 | 147 |
| 401 | 20250325 | 120400 | 688490795 | 4405 | 4405 | 4405 | 4405 | 0 |
| 402 | 20250325 | 120300 | 688490795 | 4405 | 4405 | 4405 | 4405 | 300 |
| 403 | 20250325 | 120200 | 687169295 | 4405 | 4410 | 4415 | 4405 | 728 |
| 404 | 20250325 | 120100 | 683958925 | 4415 | 4415 | 4415 | 4415 | 31 |
| 405 | 20250325 | 120000 | 683822060 | 4415 | 4410 | 4420 | 4410 | 142 |
| 406 | 20250325 | 115900 | 683194545 | 4415 | 4415 | 4415 | 4410 | 30 |
| 407 | 20250325 | 115800 | 683062210 | 4420 | 4420 | 4420 | 4410 | 194 |
| 408 | 20250325 | 115700 | 682204750 | 4420 | 4410 | 4420 | 4410 | 327 |
| 409 | 20250325 | 115600 | 680760410 | 4420 | 4420 | 4420 | 4420 | 0 |
| 410 | 20250325 | 115500 | 680760410 | 4420 | 4420 | 4420 | 4405 | 2407 |
| 411 | 20250325 | 115400 | 670137693 | 4420 | 4420 | 4420 | 4405 | 1023 |
| 412 | 20250325 | 115300 | 665620503 | 4415 | 4420 | 4420 | 4410 | 1210 |
| 413 | 20250325 | 115200 | 660277323 | 4420 | 4410 | 4420 | 4410 | 1550 |
| 414 | 20250325 | 115100 | 653433908 | 4415 | 4415 | 4415 | 4415 | 109 |
| 415 | 20250325 | 115000 | 652952673 | 4410 | 4405 | 4410 | 4405 | 47 |
| 416 | 20250325 | 114900 | 652745408 | 4415 | 4415 | 4415 | 4415 | 0 |
| 417 | 20250325 | 114800 | 652745408 | 4415 | 4415 | 4415 | 4415 | 145 |
| 418 | 20250325 | 114700 | 652105233 | 4400 | 4407 | 4415 | 4395 | 73 |
| 419 | 20250325 | 114600 | 651783996 | 4400 | 4420 | 4420 | 4400 | 1441 |
| 420 | 20250325 | 114500 | 645414916 | 4420 | 4415 | 4420 | 4415 | 2219 |
| 421 | 20250325 | 114400 | 635616936 | 4415 | 4415 | 4415 | 4415 | 131 |
| 422 | 20250325 | 114300 | 635038571 | 4415 | 4415 | 4415 | 4415 | 473 |
| 423 | 20250325 | 114200 | 632950276 | 4415 | 4405 | 4415 | 4395 | 168 |
| 424 | 20250325 | 114100 | 632210116 | 4415 | 4415 | 4415 | 4415 | 745 |
| 425 | 20250325 | 114000 | 628920941 | 4415 | 4410 | 4415 | 4410 | 252 |
| 426 | 20250325 | 113900 | 627808411 | 4415 | 4415 | 4415 | 4415 | 10 |
| 427 | 20250325 | 113800 | 627764261 | 4415 | 4420 | 4420 | 4415 | 161 |
| 428 | 20250325 | 113700 | 627053261 | 4420 | 4420 | 4420 | 4415 | 467 |
| 429 | 20250325 | 113600 | 624989621 | 4405 | 4400 | 4420 | 4400 | 9526 |
| 430 | 20250325 | 113500 | 582976606 | 4400 | 4400 | 4405 | 4400 | 1245 |
| 431 | 20250325 | 113400 | 577494356 | 4400 | 4405 | 4405 | 4400 | 1891 |
| 432 | 20250325 | 113300 | 569165136 | 4405 | 4395 | 4405 | 4395 | 179 |
| 433 | 20250325 | 113200 | 568377191 | 4405 | 4385 | 4405 | 4385 | 2746 |
| 434 | 20250325 | 113100 | 556292476 | 4395 | 4395 | 4400 | 4395 | 832 |
| 435 | 20250325 | 113000 | 552635176 | 4395 | 4395 | 4395 | 4385 | 87 |
| 436 | 20250325 | 112900 | 552252911 | 4395 | 4395 | 4395 | 4395 | 148 |
| 437 | 20250325 | 112800 | 551602451 | 4385 | 4385 | 4385 | 4385 | 50 |
| 438 | 20250325 | 112700 | 551383201 | 4395 | 4390 | 4400 | 4390 | 954 |
| 439 | 20250325 | 112600 | 547192821 | 4385 | 4400 | 4400 | 4385 | 126 |
| 440 | 20250325 | 112500 | 546638466 | 4380 | 4380 | 4380 | 4380 | 500 |
| 441 | 20250325 | 112400 | 544448466 | 4380 | 4400 | 4400 | 4380 | 146 |
| 442 | 20250325 | 112300 | 543806546 | 4380 | 4380 | 4380 | 4380 | 100 |
| 443 | 20250325 | 112200 | 543368546 | 4395 | 4395 | 4395 | 4395 | 400 |
| 444 | 20250325 | 112100 | 541610546 | 4400 | 4400 | 4400 | 4390 | 156 |
| 445 | 20250325 | 112000 | 540924346 | 4400 | 4400 | 4400 | 4400 | 295 |
| 446 | 20250325 | 111900 | 539626346 | 4400 | 4400 | 4410 | 4400 | 3513 |
| 447 | 20250325 | 111800 | 524155016 | 4400 | 4395 | 4400 | 4395 | 966 |
| 448 | 20250325 | 111700 | 519906946 | 4365 | 4385 | 4390 | 4365 | 3039 |
| 449 | 20250325 | 111600 | 506629556 | 4390 | 4390 | 4390 | 4390 | 0 |
| 450 | 20250325 | 111500 | 506629556 | 4390 | 4390 | 4390 | 4390 | 0 |
| 451 | 20250325 | 111400 | 506629556 | 4390 | 4375 | 4390 | 4375 | 2164 |
| 452 | 20250325 | 111300 | 497153031 | 4370 | 4375 | 4375 | 4370 | 100 |
| 453 | 20250325 | 111200 | 496716021 | 4375 | 4390 | 4390 | 4375 | 623 |
| 454 | 20250325 | 111100 | 493988551 | 4390 | 4390 | 4390 | 4390 | 107 |
| 455 | 20250325 | 111000 | 493518821 | 4390 | 4390 | 4390 | 4390 | 0 |
| 456 | 20250325 | 110900 | 493518821 | 4390 | 4380 | 4390 | 4370 | 169 |
| 457 | 20250325 | 110800 | 492777506 | 4395 | 4395 | 4395 | 4395 | 46 |
| 458 | 20250325 | 110700 | 492575336 | 4395 | 4395 | 4395 | 4395 | 123 |
| 459 | 20250325 | 110600 | 492034751 | 4380 | 4385 | 4385 | 4380 | 269 |
| 460 | 20250325 | 110500 | 490856026 | 4385 | 4400 | 4400 | 4385 | 383 |
| 461 | 20250325 | 110400 | 489170856 | 4385 | 4395 | 4395 | 4385 | 683 |
| 462 | 20250325 | 110300 | 486169081 | 4395 | 4395 | 4395 | 4395 | 11 |
| 463 | 20250325 | 110200 | 486120736 | 4395 | 4395 | 4395 | 4395 | 122 |
| 464 | 20250325 | 110100 | 485584546 | 4375 | 4380 | 4380 | 4375 | 3 |
| 465 | 20250325 | 110000 | 485571416 | 4385 | 4375 | 4385 | 4365 | 808 |
| 466 | 20250325 | 105900 | 482034181 | 4315 | 4395 | 4395 | 4310 | 1161 |
| 467 | 20250325 | 105800 | 476978611 | 4405 | 4405 | 4405 | 4405 | 180 |
| 468 | 20250325 | 105700 | 476185711 | 4405 | 4400 | 4405 | 4380 | 519 |
| 469 | 20250325 | 105600 | 473907256 | 4400 | 4405 | 4405 | 4390 | 9 |
| 470 | 20250325 | 105500 | 473867651 | 4405 | 4395 | 4405 | 4390 | 707 |
| 471 | 20250325 | 105400 | 470761381 | 4410 | 4410 | 4410 | 4410 | 140 |
| 472 | 20250325 | 105300 | 470143981 | 4410 | 4405 | 4410 | 4405 | 1025 |
| 473 | 20250325 | 105200 | 465625551 | 4410 | 4395 | 4410 | 4390 | 1960 |
| 474 | 20250325 | 105100 | 457001641 | 4395 | 4405 | 4405 | 4395 | 1356 |
| 475 | 20250325 | 105000 | 451035281 | 4400 | 4400 | 4400 | 4400 | 4212 |
| 476 | 20250325 | 104900 | 432502481 | 4400 | 4390 | 4400 | 4390 | 5288 |
| 477 | 20250325 | 104800 | 409252511 | 4390 | 4365 | 4390 | 4365 | 10755 |
| 478 | 20250325 | 104700 | 362134286 | 4365 | 4365 | 4365 | 4365 | 0 |
| 479 | 20250325 | 104600 | 362134286 | 4365 | 4365 | 4365 | 4365 | 0 |
| 480 | 20250325 | 104500 | 362134286 | 4365 | 4365 | 4365 | 4365 | 122 |
| 481 | 20250325 | 104400 | 361601756 | 4355 | 4360 | 4360 | 4355 | 51 |
| 482 | 20250325 | 104300 | 361379646 | 4365 | 4360 | 4370 | 4360 | 183 |
| 483 | 20250325 | 104200 | 360580461 | 4370 | 4365 | 4370 | 4365 | 90 |
| 484 | 20250325 | 104100 | 360187371 | 4350 | 4365 | 4365 | 4350 | 2323 |
| 485 | 20250325 | 104000 | 350074776 | 4370 | 4367 | 4370 | 4365 | 192 |
| 486 | 20250325 | 103900 | 349236041 | 4370 | 4370 | 4370 | 4370 | 97 |
| 487 | 20250325 | 103800 | 348812151 | 4370 | 4370 | 4370 | 4365 | 501 |
| 488 | 20250325 | 103700 | 346622891 | 4370 | 4370 | 4370 | 4370 | 1 |
| 489 | 20250325 | 103600 | 346618521 | 4365 | 4370 | 4370 | 4355 | 366 |
| 490 | 20250325 | 103500 | 345022656 | 4370 | 4370 | 4370 | 4370 | 325 |
| 491 | 20250325 | 103400 | 343602406 | 4370 | 4370 | 4370 | 4370 | 3 |
| 492 | 20250325 | 103300 | 343589296 | 4365 | 4360 | 4365 | 4360 | 152 |
| 493 | 20250325 | 103200 | 342925961 | 4360 | 4360 | 4360 | 4360 | 4 |
| 494 | 20250325 | 103100 | 342908521 | 4365 | 4365 | 4365 | 4365 | 122 |
| 495 | 20250325 | 103000 | 342375991 | 4365 | 4365 | 4365 | 4365 | 3 |
| 496 | 20250325 | 102900 | 342362896 | 4360 | 4360 | 4360 | 4360 | 202 |
| 497 | 20250325 | 102800 | 341482176 | 4360 | 4350 | 4360 | 4340 | 1123 |
| 498 | 20250325 | 102700 | 336602301 | 4360 | 4355 | 4360 | 4355 | 110 |
| 499 | 20250325 | 102600 | 336122951 | 4360 | 4350 | 4360 | 4345 | 703 |
| 500 | 20250325 | 102500 | 333059156 | 4345 | 4345 | 4345 | 4345 | 1 |
| 501 | 20250325 | 102400 | 333054811 | 4360 | 4360 | 4360 | 4360 | 124 |
| 502 | 20250325 | 102300 | 332514171 | 4355 | 4360 | 4360 | 4345 | 1020 |
| 503 | 20250325 | 102200 | 328080001 | 4360 | 4380 | 4380 | 4360 | 1310 |
| 504 | 20250325 | 102100 | 322366201 | 4380 | 4375 | 4380 | 4375 | 18 |
| 505 | 20250325 | 102000 | 322287426 | 4375 | 4380 | 4385 | 4375 | 1716 |
| 506 | 20250325 | 101900 | 314770806 | 4380 | 4360 | 4380 | 4360 | 7135 |
| 507 | 20250325 | 101800 | 283576546 | 4355 | 4350 | 4360 | 4350 | 728 |
| 508 | 20250325 | 101700 | 280403171 | 4350 | 4350 | 4350 | 4350 | 160 |
| 509 | 20250325 | 101600 | 279707171 | 4350 | 4350 | 4350 | 4350 | 122 |
| 510 | 20250325 | 101500 | 279176471 | 4350 | 4350 | 4350 | 4350 | 76 |
| 511 | 20250325 | 101400 | 278845871 | 4345 | 4335 | 4345 | 4335 | 60 |
| 512 | 20250325 | 101300 | 278585301 | 4340 | 4330 | 4340 | 4330 | 114 |
| 513 | 20250325 | 101200 | 278091141 | 4330 | 4325 | 4345 | 4315 | 1150 |
| 514 | 20250325 | 101100 | 273101796 | 4335 | 4335 | 4335 | 4335 | 50 |
| 515 | 20250325 | 101000 | 272885046 | 4335 | 4335 | 4335 | 4335 | 500 |
| 516 | 20250325 | 100900 | 270717546 | 4355 | 4340 | 4355 | 4340 | 222 |
| 517 | 20250325 | 100800 | 269752236 | 4345 | 4370 | 4370 | 4345 | 72 |
| 518 | 20250325 | 100700 | 269437956 | 4370 | 4355 | 4370 | 4355 | 145 |
| 519 | 20250325 | 100600 | 268804656 | 4350 | 4350 | 4350 | 4350 | 0 |
| 520 | 20250325 | 100500 | 268804656 | 4350 | 4360 | 4370 | 4350 | 3123 |
| 521 | 20250325 | 100400 | 255157446 | 4355 | 4350 | 4355 | 4350 | 977 |
| 522 | 20250325 | 100300 | 250907446 | 4350 | 4350 | 4350 | 4350 | 1 |
| 523 | 20250325 | 100200 | 250903096 | 4350 | 4365 | 4370 | 4350 | 262 |
| 524 | 20250325 | 100100 | 249759736 | 4365 | 4350 | 4365 | 4350 | 1387 |
| 525 | 20250325 | 100000 | 243711306 | 4350 | 4345 | 4350 | 4340 | 417 |
| 526 | 20250325 | 095900 | 241898266 | 4350 | 4350 | 4350 | 4350 | 0 |
| 527 | 20250325 | 095800 | 241898266 | 4350 | 4350 | 4350 | 4330 | 1950 |
| 528 | 20250325 | 095700 | 233415986 | 4350 | 4335 | 4350 | 4335 | 1853 |
| 529 | 20250325 | 095600 | 225365271 | 4330 | 4330 | 4330 | 4330 | 400 |
| 530 | 20250325 | 095500 | 223633271 | 4330 | 4335 | 4335 | 4330 | 125 |
| 531 | 20250325 | 095400 | 223091401 | 4330 | 4325 | 4330 | 4320 | 6495 |
| 532 | 20250325 | 095300 | 195000381 | 4325 | 4330 | 4330 | 4325 | 4895 |
| 533 | 20250325 | 095200 | 173829161 | 4325 | 4322 | 4325 | 4322 | 763 |
| 534 | 20250325 | 095100 | 170529195 | 4320 | 4325 | 4325 | 4320 | 598 |
| 535 | 20250325 | 095000 | 167945825 | 4325 | 4315 | 4325 | 4315 | 3210 |
| 536 | 20250325 | 094900 | 154078970 | 4315 | 4310 | 4315 | 4310 | 1000 |
| 537 | 20250325 | 094800 | 149764470 | 4310 | 4305 | 4315 | 4305 | 1738 |
| 538 | 20250325 | 094700 | 142272555 | 4290 | 4290 | 4290 | 4290 | 100 |
| 539 | 20250325 | 094600 | 141843555 | 4290 | 4295 | 4310 | 4290 | 237 |
| 540 | 20250325 | 094500 | 140824815 | 4310 | 4300 | 4310 | 4300 | 1897 |
| 541 | 20250325 | 094400 | 132658670 | 4305 | 4305 | 4305 | 4305 | 0 |
| 542 | 20250325 | 094300 | 132658670 | 4305 | 4305 | 4305 | 4305 | 133 |
| 543 | 20250325 | 094200 | 132086105 | 4305 | 4305 | 4305 | 4305 | 62 |
| 544 | 20250325 | 094100 | 131819195 | 4305 | 4305 | 4305 | 4305 | 71 |
| 545 | 20250325 | 094000 | 131513540 | 4300 | 4300 | 4300 | 4300 | 53 |
| 546 | 20250325 | 093900 | 131285640 | 4305 | 4290 | 4305 | 4275 | 2481 |
| 547 | 20250325 | 093800 | 120615030 | 4290 | 4290 | 4290 | 4290 | 125 |
| 548 | 20250325 | 093700 | 120078780 | 4280 | 4285 | 4285 | 4280 | 1000 |
| 549 | 20250325 | 093600 | 115797495 | 4285 | 4285 | 4285 | 4285 | 166 |
| 550 | 20250325 | 093500 | 115086185 | 4285 | 4280 | 4285 | 4280 | 284 |
| 551 | 20250325 | 093400 | 113870650 | 4280 | 4280 | 4280 | 4245 | 271 |
| 552 | 20250325 | 093300 | 112715890 | 4280 | 4275 | 4280 | 4275 | 10 |
| 553 | 20250325 | 093200 | 112673110 | 4250 | 4250 | 4250 | 4250 | 1 |
| 554 | 20250325 | 093100 | 112668860 | 4250 | 4285 | 4285 | 4245 | 485 |
| 555 | 20250325 | 093000 | 110603115 | 4285 | 4285 | 4285 | 4285 | 0 |
| 556 | 20250325 | 092900 | 110603115 | 4285 | 4285 | 4285 | 4285 | 0 |
| 557 | 20250325 | 092800 | 110603115 | 4285 | 4285 | 4285 | 4285 | 195 |
| 558 | 20250325 | 092700 | 109767540 | 4270 | 4270 | 4270 | 4270 | 100 |
| 559 | 20250325 | 092600 | 109340540 | 4285 | 4285 | 4285 | 4285 | 123 |
| 560 | 20250325 | 092500 | 108813485 | 4260 | 4260 | 4260 | 4260 | 0 |
| 561 | 20250325 | 092400 | 108813485 | 4260 | 4290 | 4290 | 4260 | 353 |
| 562 | 20250325 | 092300 | 107300015 | 4290 | 4290 | 4290 | 4290 | 0 |
| 563 | 20250325 | 092200 | 107300015 | 4290 | 4290 | 4290 | 4290 | 0 |
| 564 | 20250325 | 092100 | 107300015 | 4290 | 4290 | 4290 | 4290 | 124 |
| 565 | 20250325 | 092000 | 106768055 | 4295 | 4295 | 4295 | 4295 | 0 |
| 566 | 20250325 | 091900 | 106768055 | 4295 | 4295 | 4295 | 4295 | 123 |
| 567 | 20250325 | 091800 | 106239770 | 4300 | 4300 | 4300 | 4300 | 1 |
| 568 | 20250325 | 091700 | 106235470 | 4255 | 4255 | 4255 | 4255 | 1 |
| 569 | 20250325 | 091600 | 106231215 | 4295 | 4295 | 4300 | 4295 | 240 |
| 570 | 20250325 | 091500 | 105199835 | 4305 | 4305 | 4305 | 4305 | 0 |
| 571 | 20250325 | 091400 | 105199835 | 4305 | 4280 | 4305 | 4280 | 2627 |
| 572 | 20250325 | 091300 | 93919575 | 4280 | 4280 | 4280 | 4280 | 567 |
| 573 | 20250325 | 091200 | 91492815 | 4280 | 4280 | 4280 | 4280 | 123 |
| 574 | 20250325 | 091100 | 90966375 | 4280 | 4280 | 4280 | 4280 | 0 |
| 575 | 20250325 | 091000 | 90966375 | 4280 | 4280 | 4280 | 4280 | 0 |
| 576 | 20250325 | 090900 | 90966375 | 4280 | 4250 | 4280 | 4250 | 176 |
| 577 | 20250325 | 090800 | 90214715 | 4285 | 4285 | 4285 | 4285 | 0 |
| 578 | 20250325 | 090700 | 90214715 | 4285 | 4270 | 4285 | 4270 | 3390 |
| 579 | 20250325 | 090600 | 75728405 | 4270 | 4275 | 4275 | 4270 | 2444 |
| 580 | 20250325 | 090500 | 65292025 | 4280 | 4270 | 4280 | 4265 | 1187 |
| 581 | 20250325 | 090400 | 60220685 | 4265 | 4230 | 4265 | 4185 | 10037 |
| 582 | 20250325 | 090300 | 17684120 | 4190 | 4195 | 4195 | 4190 | 302 |
| 583 | 20250325 | 090200 | 16417235 | 4235 | 4235 | 4235 | 4235 | 123 |
| 584 | 20250325 | 090100 | 15896330 | 4235 | 4210 | 4235 | 4205 | 119 |
| 585 | 20250325 | 090000 | 15395385 | 4250 | 4160 | 4255 | 4160 | 3698 |