28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 183500 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 116507 |
| 3 | 20250321 | 183400 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 4 | 20250321 | 183300 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 5 | 20250321 | 183200 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 6 | 20250321 | 183100 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 7 | 20250321 | 183000 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 8 | 20250321 | 182900 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 9 | 20250321 | 182800 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 10 | 20250321 | 182700 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 11 | 20250321 | 182600 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 12 | 20250321 | 182500 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 13 | 20250321 | 182400 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 14 | 20250321 | 182300 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 15 | 20250321 | 182200 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 16 | 20250321 | 182100 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 17 | 20250321 | 182000 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 18 | 20250321 | 181900 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 19 | 20250321 | 181800 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 20 | 20250321 | 181700 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 21 | 20250321 | 181600 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 22 | 20250321 | 181500 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 23 | 20250321 | 181400 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 24 | 20250321 | 181300 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 25 | 20250321 | 181200 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 26 | 20250321 | 181100 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 27 | 20250321 | 181000 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 28 | 20250321 | 180900 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 29 | 20250321 | 180800 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 30 | 20250321 | 180700 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 31 | 20250321 | 180600 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 32 | 20250321 | 180500 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 116507 |
| 33 | 20250321 | 180400 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 34 | 20250321 | 180300 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 35 | 20250321 | 180200 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 36 | 20250321 | 180100 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 37 | 20250321 | 180000 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 38 | 20250321 | 175900 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 39 | 20250321 | 175800 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 40 | 20250321 | 175700 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 41 | 20250321 | 175600 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 42 | 20250321 | 175500 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 43 | 20250321 | 175400 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 44 | 20250321 | 175300 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 45 | 20250321 | 175200 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 46 | 20250321 | 175100 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 47 | 20250321 | 175000 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 48 | 20250321 | 174900 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 49 | 20250321 | 174800 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 50 | 20250321 | 174700 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 51 | 20250321 | 174600 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 52 | 20250321 | 174500 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 53 | 20250321 | 174400 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 54 | 20250321 | 174300 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 55 | 20250321 | 174200 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 56 | 20250321 | 174100 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 57 | 20250321 | 174000 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 58 | 20250321 | 173900 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 59 | 20250321 | 173800 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 60 | 20250321 | 173700 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 61 | 20250321 | 173600 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 62 | 20250321 | 173500 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 116507 |
| 63 | 20250321 | 173400 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 64 | 20250321 | 173300 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 65 | 20250321 | 173200 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 66 | 20250321 | 173100 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 67 | 20250321 | 173000 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 68 | 20250321 | 172900 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 69 | 20250321 | 172800 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 70 | 20250321 | 172700 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 71 | 20250321 | 172600 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 72 | 20250321 | 172500 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 73 | 20250321 | 172400 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 74 | 20250321 | 172300 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 75 | 20250321 | 172200 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 76 | 20250321 | 172100 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 77 | 20250321 | 172000 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 78 | 20250321 | 171900 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 79 | 20250321 | 171800 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 80 | 20250321 | 171700 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 81 | 20250321 | 171600 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 82 | 20250321 | 171500 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 83 | 20250321 | 171400 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 84 | 20250321 | 171300 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 85 | 20250321 | 171200 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 86 | 20250321 | 171100 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 87 | 20250321 | 171000 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 88 | 20250321 | 170900 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 89 | 20250321 | 170800 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 90 | 20250321 | 170700 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 91 | 20250321 | 170600 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 92 | 20250321 | 170500 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 116507 |
| 93 | 20250321 | 170400 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 94 | 20250321 | 170300 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 95 | 20250321 | 170200 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 96 | 20250321 | 170100 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 97 | 20250321 | 170000 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 98 | 20250321 | 165900 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 99 | 20250321 | 165800 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 100 | 20250321 | 165700 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 101 | 20250321 | 165600 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 102 | 20250321 | 165500 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 103 | 20250321 | 165400 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 104 | 20250321 | 165300 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 105 | 20250321 | 165200 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 106 | 20250321 | 165100 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 107 | 20250321 | 165000 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 108 | 20250321 | 164900 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 109 | 20250321 | 164800 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 110 | 20250321 | 164700 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 111 | 20250321 | 164600 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 112 | 20250321 | 164500 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 113 | 20250321 | 164400 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 114 | 20250321 | 164300 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 115 | 20250321 | 164200 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 116 | 20250321 | 164100 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 117 | 20250321 | 164000 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 118 | 20250321 | 163900 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 119 | 20250321 | 163800 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 120 | 20250321 | 163700 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 121 | 20250321 | 163600 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 122 | 20250321 | 163500 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 116507 |
| 123 | 20250321 | 163400 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 124 | 20250321 | 163300 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 125 | 20250321 | 163200 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 126 | 20250321 | 163100 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 127 | 20250321 | 163000 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 128 | 20250321 | 162900 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 129 | 20250321 | 162800 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 130 | 20250321 | 162700 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 131 | 20250321 | 162600 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 132 | 20250321 | 162500 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 133 | 20250321 | 162400 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 134 | 20250321 | 162300 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 135 | 20250321 | 162200 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 136 | 20250321 | 162100 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 137 | 20250321 | 162000 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 138 | 20250321 | 161900 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 139 | 20250321 | 161800 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 140 | 20250321 | 161700 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 141 | 20250321 | 161600 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 142 | 20250321 | 161500 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 143 | 20250321 | 161400 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 144 | 20250321 | 161300 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 145 | 20250321 | 161200 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 146 | 20250321 | 161100 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 147 | 20250321 | 161000 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 148 | 20250321 | 160900 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 149 | 20250321 | 160800 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 150 | 20250321 | 160700 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 151 | 20250321 | 160600 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 152 | 20250321 | 160500 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 116507 |
| 153 | 20250321 | 160400 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 154 | 20250321 | 160300 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 155 | 20250321 | 160200 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 156 | 20250321 | 160100 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 157 | 20250321 | 160000 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 158 | 20250321 | 155900 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 159 | 20250321 | 155800 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 160 | 20250321 | 155700 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 161 | 20250321 | 155600 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 162 | 20250321 | 155500 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 163 | 20250321 | 155400 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 164 | 20250321 | 155300 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 165 | 20250321 | 155200 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 166 | 20250321 | 155100 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 167 | 20250321 | 155000 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 168 | 20250321 | 154900 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 169 | 20250321 | 154800 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 170 | 20250321 | 154700 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 171 | 20250321 | 154600 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 172 | 20250321 | 154500 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 173 | 20250321 | 154400 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 174 | 20250321 | 154300 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 175 | 20250321 | 154200 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 176 | 20250321 | 154100 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 177 | 20250321 | 154000 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 178 | 20250321 | 153900 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 179 | 20250321 | 153800 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 180 | 20250321 | 153700 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 181 | 20250321 | 153600 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 182 | 20250321 | 153500 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 116507 |
| 183 | 20250321 | 153400 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 184 | 20250321 | 153300 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 185 | 20250321 | 153200 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 186 | 20250321 | 153100 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 0 |
| 187 | 20250321 | 153000 | 1389405526 | 4395 | 4395 | 4395 | 4395 | 116507 |
| 188 | 20250321 | 152900 | 877357261 | 4445 | 4445 | 4445 | 4445 | 0 |
| 189 | 20250321 | 152800 | 877357261 | 4445 | 4445 | 4445 | 4445 | 0 |
| 190 | 20250321 | 152700 | 877357261 | 4445 | 4445 | 4445 | 4445 | 0 |
| 191 | 20250321 | 152600 | 877357261 | 4445 | 4445 | 4445 | 4445 | 0 |
| 192 | 20250321 | 152500 | 877357261 | 4445 | 4445 | 4445 | 4445 | 0 |
| 193 | 20250321 | 152400 | 877357261 | 4445 | 4445 | 4445 | 4445 | 0 |
| 194 | 20250321 | 152300 | 877357261 | 4445 | 4445 | 4445 | 4445 | 0 |
| 195 | 20250321 | 152200 | 877357261 | 4445 | 4445 | 4445 | 4445 | 0 |
| 196 | 20250321 | 152100 | 877357261 | 4445 | 4445 | 4445 | 4445 | 0 |
| 197 | 20250321 | 152000 | 877357261 | 4445 | 4445 | 4445 | 4445 | 0 |
| 198 | 20250321 | 151900 | 877357261 | 4445 | 4435 | 4445 | 4435 | 3143 |
| 199 | 20250321 | 151800 | 863412556 | 4435 | 4435 | 4440 | 4435 | 218 |
| 200 | 20250321 | 151700 | 862445566 | 4437 | 4440 | 4445 | 4435 | 691 |
| 201 | 20250321 | 151600 | 859377669 | 4435 | 4435 | 4445 | 4435 | 1139 |
| 202 | 20250321 | 151500 | 854326184 | 4435 | 4435 | 4445 | 4435 | 178 |
| 203 | 20250321 | 151400 | 853535254 | 4435 | 4435 | 4440 | 4435 | 862 |
| 204 | 20250321 | 151300 | 849708449 | 4440 | 4440 | 4445 | 4435 | 1033 |
| 205 | 20250321 | 151200 | 845121840 | 4440 | 4445 | 4445 | 4435 | 120 |
| 206 | 20250321 | 151100 | 844589035 | 4435 | 4440 | 4445 | 4435 | 226 |
| 207 | 20250321 | 151000 | 843585595 | 4440 | 4440 | 4445 | 4435 | 498 |
| 208 | 20250321 | 150900 | 841374478 | 4440 | 4440 | 4445 | 4440 | 769 |
| 209 | 20250321 | 150800 | 837960113 | 4440 | 4435 | 4445 | 4435 | 85 |
| 210 | 20250321 | 150700 | 837582713 | 4435 | 4440 | 4445 | 4435 | 661 |
| 211 | 20250321 | 150600 | 834649378 | 4435 | 4435 | 4435 | 4435 | 3 |
| 212 | 20250321 | 150500 | 834636073 | 4445 | 4445 | 4445 | 4435 | 1004 |
| 213 | 20250321 | 150400 | 830178303 | 4440 | 4440 | 4445 | 4440 | 412 |
| 214 | 20250321 | 150300 | 828349018 | 4440 | 4440 | 4440 | 4435 | 3701 |
| 215 | 20250321 | 150200 | 811916593 | 4435 | 4435 | 4440 | 4435 | 185 |
| 216 | 20250321 | 150100 | 811096068 | 4435 | 4435 | 4435 | 4435 | 1205 |
| 217 | 20250321 | 150000 | 805751893 | 4430 | 4435 | 4435 | 4430 | 294 |
| 218 | 20250321 | 145900 | 804448608 | 4435 | 4435 | 4440 | 4435 | 630 |
| 219 | 20250321 | 145800 | 801654553 | 4430 | 4430 | 4435 | 4430 | 390 |
| 220 | 20250321 | 145700 | 799924918 | 4430 | 4430 | 4430 | 4430 | 3 |
| 221 | 20250321 | 145600 | 799911628 | 4430 | 4435 | 4435 | 4430 | 1211 |
| 222 | 20250321 | 145500 | 794541898 | 4430 | 4430 | 4430 | 4430 | 1018 |
| 223 | 20250321 | 145400 | 790032158 | 4435 | 4435 | 4435 | 4430 | 59 |
| 224 | 20250321 | 145300 | 789770498 | 4440 | 4435 | 4440 | 4435 | 57 |
| 225 | 20250321 | 145200 | 789517693 | 4435 | 4440 | 4440 | 4435 | 547 |
| 226 | 20250321 | 145100 | 787091693 | 4440 | 4435 | 4440 | 4435 | 480 |
| 227 | 20250321 | 145000 | 784960518 | 4435 | 4435 | 4440 | 4435 | 381 |
| 228 | 20250321 | 144900 | 783270778 | 4440 | 4430 | 4440 | 4425 | 11807 |
| 229 | 20250321 | 144800 | 730909943 | 4425 | 4420 | 4425 | 4415 | 2627 |
| 230 | 20250321 | 144700 | 719287658 | 4420 | 4420 | 4420 | 4420 | 0 |
| 231 | 20250321 | 144600 | 719287658 | 4420 | 4420 | 4420 | 4420 | 606 |
| 232 | 20250321 | 144500 | 716609138 | 4415 | 4415 | 4415 | 4415 | 0 |
| 233 | 20250321 | 144400 | 716609138 | 4415 | 4415 | 4415 | 4415 | 193 |
| 234 | 20250321 | 144300 | 715757043 | 4415 | 4415 | 4415 | 4415 | 93 |
| 235 | 20250321 | 144200 | 715346448 | 4420 | 4415 | 4420 | 4415 | 246 |
| 236 | 20250321 | 144100 | 714260008 | 4420 | 4415 | 4420 | 4415 | 128 |
| 237 | 20250321 | 144000 | 713694883 | 4420 | 4420 | 4420 | 4420 | 12 |
| 238 | 20250321 | 143900 | 713641843 | 4420 | 4425 | 4425 | 4420 | 301 |
| 239 | 20250321 | 143800 | 712309923 | 4420 | 4420 | 4420 | 4420 | 200 |
| 240 | 20250321 | 143700 | 711425923 | 4420 | 4420 | 4420 | 4420 | 0 |
| 241 | 20250321 | 143600 | 711425923 | 4420 | 4420 | 4425 | 4420 | 917 |
| 242 | 20250321 | 143500 | 707372663 | 4420 | 4420 | 4420 | 4420 | 169 |
| 243 | 20250321 | 143400 | 706625683 | 4420 | 4420 | 4420 | 4420 | 0 |
| 244 | 20250321 | 143300 | 706625683 | 4420 | 4420 | 4420 | 4420 | 145 |
| 245 | 20250321 | 143200 | 705984783 | 4420 | 4420 | 4420 | 4420 | 726 |
| 246 | 20250321 | 143100 | 702775863 | 4425 | 4420 | 4425 | 4420 | 204 |
| 247 | 20250321 | 143000 | 701874178 | 4425 | 4420 | 4425 | 4420 | 49 |
| 248 | 20250321 | 142900 | 701657558 | 4420 | 4420 | 4420 | 4420 | 149 |
| 249 | 20250321 | 142800 | 700998978 | 4420 | 4420 | 4420 | 4420 | 0 |
| 250 | 20250321 | 142700 | 700998978 | 4420 | 4420 | 4420 | 4420 | 797 |
| 251 | 20250321 | 142600 | 697476238 | 4420 | 4420 | 4420 | 4420 | 167 |
| 252 | 20250321 | 142500 | 696738098 | 4420 | 4420 | 4420 | 4420 | 140 |
| 253 | 20250321 | 142400 | 696119298 | 4420 | 4420 | 4420 | 4420 | 1086 |
| 254 | 20250321 | 142300 | 691319178 | 4420 | 4420 | 4420 | 4420 | 258 |
| 255 | 20250321 | 142200 | 690178818 | 4420 | 4420 | 4420 | 4420 | 0 |
| 256 | 20250321 | 142100 | 690178818 | 4420 | 4420 | 4420 | 4420 | 190 |
| 257 | 20250321 | 142000 | 689339018 | 4425 | 4425 | 4425 | 4425 | 1 |
| 258 | 20250321 | 141900 | 689334593 | 4425 | 4425 | 4425 | 4425 | 117 |
| 259 | 20250321 | 141800 | 688816868 | 4425 | 4425 | 4425 | 4425 | 165 |
| 260 | 20250321 | 141700 | 688086743 | 4425 | 4430 | 4430 | 4425 | 1362 |
| 261 | 20250321 | 141600 | 682054923 | 4430 | 4430 | 4430 | 4430 | 2830 |
| 262 | 20250321 | 141500 | 669518023 | 4430 | 4430 | 4430 | 4430 | 85 |
| 263 | 20250321 | 141400 | 669141473 | 4430 | 4430 | 4430 | 4430 | 196 |
| 264 | 20250321 | 141300 | 668273193 | 4430 | 4430 | 4430 | 4430 | 132 |
| 265 | 20250321 | 141200 | 667688433 | 4435 | 4430 | 4435 | 4430 | 420 |
| 266 | 20250321 | 141100 | 665827818 | 4435 | 4430 | 4435 | 4430 | 6 |
| 267 | 20250321 | 141000 | 665801213 | 4430 | 4430 | 4430 | 4430 | 1602 |
| 268 | 20250321 | 140900 | 658704353 | 4430 | 4430 | 4430 | 4430 | 178 |
| 269 | 20250321 | 140800 | 657915813 | 4430 | 4430 | 4430 | 4430 | 891 |
| 270 | 20250321 | 140700 | 653968683 | 4430 | 4430 | 4430 | 4430 | 1 |
| 271 | 20250321 | 140600 | 653964253 | 4430 | 4430 | 4430 | 4430 | 1 |
| 272 | 20250321 | 140500 | 653959823 | 4430 | 4430 | 4430 | 4430 | 5359 |
| 273 | 20250321 | 140400 | 630219453 | 4435 | 4435 | 4435 | 4435 | 0 |
| 274 | 20250321 | 140300 | 630219453 | 4435 | 4430 | 4435 | 4430 | 160 |
| 275 | 20250321 | 140200 | 629510628 | 4435 | 4430 | 4435 | 4430 | 41 |
| 276 | 20250321 | 140100 | 629328993 | 4430 | 4430 | 4430 | 4430 | 0 |
| 277 | 20250321 | 140000 | 629328993 | 4430 | 4435 | 4435 | 4430 | 184 |
| 278 | 20250321 | 135900 | 628513863 | 4430 | 4430 | 4430 | 4430 | 1 |
| 279 | 20250321 | 135800 | 628509433 | 4430 | 4430 | 4430 | 4430 | 211 |
| 280 | 20250321 | 135700 | 627574703 | 4430 | 4430 | 4430 | 4430 | 1 |
| 281 | 20250321 | 135600 | 627570273 | 4430 | 4430 | 4430 | 4430 | 120 |
| 282 | 20250321 | 135500 | 627038673 | 4435 | 4430 | 4435 | 4430 | 51 |
| 283 | 20250321 | 135400 | 626812738 | 4430 | 4430 | 4430 | 4430 | 963 |
| 284 | 20250321 | 135300 | 622546648 | 4435 | 4435 | 4435 | 4435 | 169 |
| 285 | 20250321 | 135200 | 621797133 | 4430 | 4430 | 4430 | 4430 | 138 |
| 286 | 20250321 | 135100 | 621185793 | 4430 | 4430 | 4430 | 4430 | 18 |
| 287 | 20250321 | 135000 | 621106053 | 4430 | 4430 | 4430 | 4430 | 203 |
| 288 | 20250321 | 134900 | 620206763 | 4430 | 4430 | 4430 | 4430 | 23 |
| 289 | 20250321 | 134800 | 620104873 | 4430 | 4430 | 4430 | 4430 | 14 |
| 290 | 20250321 | 134700 | 620042853 | 4435 | 4430 | 4435 | 4430 | 1801 |
| 291 | 20250321 | 134600 | 612060608 | 4425 | 4425 | 4425 | 4425 | 133 |
| 292 | 20250321 | 134500 | 611472083 | 4430 | 4430 | 4430 | 4430 | 0 |
| 293 | 20250321 | 134400 | 611472083 | 4430 | 4425 | 4430 | 4425 | 133 |
| 294 | 20250321 | 134300 | 610883553 | 4425 | 4425 | 4425 | 4425 | 0 |
| 295 | 20250321 | 134200 | 610883553 | 4425 | 4430 | 4430 | 4425 | 325 |
| 296 | 20250321 | 134100 | 609444628 | 4430 | 4430 | 4430 | 4430 | 1 |
| 297 | 20250321 | 134000 | 609440198 | 4425 | 4425 | 4425 | 4425 | 131 |
| 298 | 20250321 | 133900 | 608860523 | 4430 | 4430 | 4430 | 4430 | 2 |
| 299 | 20250321 | 133800 | 608851663 | 4425 | 4425 | 4425 | 4425 | 181 |
| 300 | 20250321 | 133700 | 608050738 | 4430 | 4430 | 4430 | 4430 | 0 |
| 301 | 20250321 | 133600 | 608050738 | 4430 | 4430 | 4430 | 4430 | 0 |
| 302 | 20250321 | 133500 | 608050738 | 4430 | 4430 | 4430 | 4430 | 152 |
| 303 | 20250321 | 133400 | 607377378 | 4430 | 4430 | 4430 | 4430 | 1247 |
| 304 | 20250321 | 133300 | 601853168 | 4435 | 4435 | 4435 | 4435 | 2 |
| 305 | 20250321 | 133200 | 601844298 | 4430 | 4430 | 4430 | 4430 | 154 |
| 306 | 20250321 | 133100 | 601162078 | 4430 | 4430 | 4430 | 4430 | 0 |
| 307 | 20250321 | 133000 | 601162078 | 4430 | 4435 | 4435 | 4430 | 36 |
| 308 | 20250321 | 132900 | 601002593 | 4430 | 4430 | 4430 | 4430 | 1224 |
| 309 | 20250321 | 132800 | 595580273 | 4435 | 4435 | 4435 | 4435 | 20 |
| 310 | 20250321 | 132700 | 595491573 | 4430 | 4430 | 4430 | 4430 | 0 |
| 311 | 20250321 | 132600 | 595491573 | 4430 | 4430 | 4430 | 4430 | 1 |
| 312 | 20250321 | 132500 | 595487143 | 4430 | 4430 | 4430 | 4430 | 1 |
| 313 | 20250321 | 132400 | 595482713 | 4430 | 4430 | 4430 | 4430 | 1 |
| 314 | 20250321 | 132300 | 595478283 | 4430 | 4430 | 4430 | 4430 | 0 |
| 315 | 20250321 | 132200 | 595478283 | 4430 | 4425 | 4430 | 4425 | 350 |
| 316 | 20250321 | 132100 | 593927788 | 4430 | 4430 | 4430 | 4430 | 1 |
| 317 | 20250321 | 132000 | 593923358 | 4425 | 4425 | 4425 | 4425 | 5 |
| 318 | 20250321 | 131900 | 593901233 | 4430 | 4430 | 4430 | 4430 | 0 |
| 319 | 20250321 | 131800 | 593901233 | 4430 | 4430 | 4430 | 4430 | 1 |
| 320 | 20250321 | 131700 | 593896803 | 4435 | 4435 | 4435 | 4435 | 1 |
| 321 | 20250321 | 131600 | 593892368 | 4425 | 4425 | 4425 | 4425 | 0 |
| 322 | 20250321 | 131500 | 593892368 | 4425 | 4430 | 4430 | 4425 | 1884 |
| 323 | 20250321 | 131400 | 585555608 | 4435 | 4430 | 4435 | 4430 | 449 |
| 324 | 20250321 | 131300 | 583565833 | 4425 | 4420 | 4425 | 4420 | 1781 |
| 325 | 20250321 | 131200 | 575689748 | 4415 | 4420 | 4420 | 4415 | 172 |
| 326 | 20250321 | 131100 | 574930358 | 4420 | 4420 | 4420 | 4420 | 0 |
| 327 | 20250321 | 131000 | 574930358 | 4420 | 4420 | 4420 | 4420 | 1123 |
| 328 | 20250321 | 130900 | 569966698 | 4420 | 4420 | 4420 | 4420 | 0 |
| 329 | 20250321 | 130800 | 569966698 | 4420 | 4420 | 4420 | 4420 | 0 |
| 330 | 20250321 | 130700 | 569966698 | 4420 | 4425 | 4425 | 4420 | 135 |
| 331 | 20250321 | 130600 | 569369978 | 4420 | 4420 | 4420 | 4420 | 1 |
| 332 | 20250321 | 130500 | 569365558 | 4420 | 4420 | 4420 | 4420 | 0 |
| 333 | 20250321 | 130400 | 569365558 | 4420 | 4420 | 4420 | 4420 | 10 |
| 334 | 20250321 | 130300 | 569321358 | 4420 | 4420 | 4420 | 4420 | 0 |
| 335 | 20250321 | 130200 | 569321358 | 4420 | 4420 | 4420 | 4420 | 1 |
| 336 | 20250321 | 130100 | 569316938 | 4420 | 4420 | 4420 | 4420 | 13 |
| 337 | 20250321 | 130000 | 569259478 | 4420 | 4420 | 4420 | 4420 | 6 |
| 338 | 20250321 | 125900 | 569232958 | 4425 | 4425 | 4425 | 4425 | 12 |
| 339 | 20250321 | 125800 | 569179858 | 4420 | 4420 | 4420 | 4420 | 100 |
| 340 | 20250321 | 125700 | 568737858 | 4420 | 4420 | 4420 | 4420 | 1 |
| 341 | 20250321 | 125600 | 568733438 | 4425 | 4420 | 4425 | 4420 | 7 |
| 342 | 20250321 | 125500 | 568702493 | 4425 | 4425 | 4425 | 4425 | 0 |
| 343 | 20250321 | 125400 | 568702493 | 4425 | 4425 | 4425 | 4425 | 0 |
| 344 | 20250321 | 125300 | 568702493 | 4425 | 4425 | 4425 | 4425 | 0 |
| 345 | 20250321 | 125200 | 568702493 | 4425 | 4425 | 4425 | 4425 | 220 |
| 346 | 20250321 | 125100 | 567728993 | 4425 | 4425 | 4425 | 4425 | 47 |
| 347 | 20250321 | 125000 | 567521018 | 4425 | 4425 | 4425 | 4425 | 100 |
| 348 | 20250321 | 124900 | 567078518 | 4425 | 4425 | 4425 | 4425 | 0 |
| 349 | 20250321 | 124800 | 567078518 | 4425 | 4425 | 4425 | 4425 | 166 |
| 350 | 20250321 | 124700 | 566343968 | 4425 | 4425 | 4425 | 4425 | 1 |
| 351 | 20250321 | 124600 | 566339543 | 4425 | 4425 | 4425 | 4425 | 0 |
| 352 | 20250321 | 124500 | 566339543 | 4425 | 4425 | 4425 | 4425 | 293 |
| 353 | 20250321 | 124400 | 565043018 | 4425 | 4430 | 4430 | 4425 | 18 |
| 354 | 20250321 | 124300 | 564963358 | 4425 | 4415 | 4425 | 4415 | 1254 |
| 355 | 20250321 | 124200 | 559416208 | 4420 | 4420 | 4420 | 4420 | 1828 |
| 356 | 20250321 | 124100 | 551336448 | 4420 | 4420 | 4420 | 4420 | 6 |
| 357 | 20250321 | 124000 | 551309928 | 4420 | 4420 | 4420 | 4420 | 273 |
| 358 | 20250321 | 123900 | 550103268 | 4420 | 4420 | 4420 | 4415 | 296 |
| 359 | 20250321 | 123800 | 548795783 | 4420 | 4420 | 4420 | 4420 | 0 |
| 360 | 20250321 | 123700 | 548795783 | 4420 | 4420 | 4420 | 4420 | 6 |
| 361 | 20250321 | 123600 | 548769263 | 4425 | 4415 | 4425 | 4415 | 145 |
| 362 | 20250321 | 123500 | 548129078 | 4425 | 4425 | 4425 | 4425 | 132 |
| 363 | 20250321 | 123400 | 547544978 | 4415 | 4415 | 4415 | 4415 | 0 |
| 364 | 20250321 | 123300 | 547544978 | 4415 | 4420 | 4420 | 4415 | 201 |
| 365 | 20250321 | 123200 | 546657378 | 4420 | 4420 | 4420 | 4415 | 956 |
| 366 | 20250321 | 123100 | 542432473 | 4420 | 4420 | 4420 | 4420 | 20 |
| 367 | 20250321 | 123000 | 542344073 | 4420 | 4420 | 4425 | 4420 | 201 |
| 368 | 20250321 | 122900 | 541455648 | 4420 | 4420 | 4420 | 4420 | 218 |
| 369 | 20250321 | 122800 | 540492088 | 4430 | 4430 | 4430 | 4430 | 0 |
| 370 | 20250321 | 122700 | 540492088 | 4430 | 4430 | 4430 | 4430 | 0 |
| 371 | 20250321 | 122600 | 540492088 | 4430 | 4425 | 4430 | 4425 | 160 |
| 372 | 20250321 | 122500 | 539783318 | 4420 | 4420 | 4420 | 4420 | 197 |
| 373 | 20250321 | 122400 | 538912578 | 4420 | 4425 | 4425 | 4420 | 232 |
| 374 | 20250321 | 122300 | 537886728 | 4425 | 4425 | 4425 | 4425 | 10 |
| 375 | 20250321 | 122200 | 537842478 | 4420 | 4420 | 4420 | 4420 | 1 |
| 376 | 20250321 | 122100 | 537838058 | 4425 | 4420 | 4425 | 4420 | 1532 |
| 377 | 20250321 | 122000 | 531059798 | 4420 | 4420 | 4420 | 4420 | 0 |
| 378 | 20250321 | 121900 | 531059798 | 4420 | 4420 | 4422 | 4420 | 3684 |
| 379 | 20250321 | 121800 | 514776516 | 4420 | 4420 | 4420 | 4420 | 6 |
| 380 | 20250321 | 121700 | 514749996 | 4420 | 4420 | 4420 | 4420 | 2132 |
| 381 | 20250321 | 121600 | 505326556 | 4420 | 4420 | 4420 | 4420 | 150 |
| 382 | 20250321 | 121500 | 504663556 | 4425 | 4420 | 4425 | 4420 | 2 |
| 383 | 20250321 | 121400 | 504654711 | 4420 | 4425 | 4425 | 4420 | 220 |
| 384 | 20250321 | 121300 | 503682046 | 4425 | 4425 | 4425 | 4425 | 165 |
| 385 | 20250321 | 121200 | 502951921 | 4425 | 4425 | 4425 | 4425 | 315 |
| 386 | 20250321 | 121100 | 501558046 | 4425 | 4420 | 4425 | 4420 | 363 |
| 387 | 20250321 | 121000 | 499952646 | 4425 | 4425 | 4425 | 4425 | 1320 |
| 388 | 20250321 | 120900 | 494111646 | 4425 | 4425 | 4425 | 4425 | 169 |
| 389 | 20250321 | 120800 | 493363821 | 4430 | 4425 | 4430 | 4425 | 186 |
| 390 | 20250321 | 120700 | 492540766 | 4425 | 4425 | 4425 | 4425 | 239 |
| 391 | 20250321 | 120600 | 491483191 | 4425 | 4425 | 4425 | 4425 | 101 |
| 392 | 20250321 | 120500 | 491036266 | 4430 | 4430 | 4430 | 4430 | 500 |
| 393 | 20250321 | 120400 | 488821266 | 4430 | 4425 | 4430 | 4425 | 103 |
| 394 | 20250321 | 120300 | 488365171 | 4425 | 4425 | 4425 | 4425 | 6 |
| 395 | 20250321 | 120200 | 488338621 | 4430 | 4430 | 4430 | 4430 | 1150 |
| 396 | 20250321 | 120100 | 483244121 | 4430 | 4430 | 4430 | 4430 | 177 |
| 397 | 20250321 | 120000 | 482460011 | 4430 | 4430 | 4430 | 4430 | 164 |
| 398 | 20250321 | 115900 | 481733491 | 4430 | 4430 | 4430 | 4430 | 1811 |
| 399 | 20250321 | 115800 | 473710761 | 4430 | 4435 | 4435 | 4430 | 1050 |
| 400 | 20250321 | 115700 | 469054261 | 4435 | 4420 | 4435 | 4420 | 10672 |
| 401 | 20250321 | 115600 | 421804346 | 4420 | 4420 | 4425 | 4420 | 397 |
| 402 | 20250321 | 115500 | 420048606 | 4425 | 4425 | 4425 | 4425 | 100 |
| 403 | 20250321 | 115400 | 419606106 | 4420 | 4420 | 4420 | 4420 | 100 |
| 404 | 20250321 | 115300 | 419164106 | 4420 | 4420 | 4420 | 4420 | 1 |
| 405 | 20250321 | 115200 | 419159686 | 4425 | 4420 | 4425 | 4420 | 185 |
| 406 | 20250321 | 115100 | 418341981 | 4425 | 4425 | 4425 | 4425 | 30 |
| 407 | 20250321 | 115000 | 418209231 | 4420 | 4425 | 4425 | 4420 | 1343 |
| 408 | 20250321 | 114900 | 412273166 | 4420 | 4415 | 4420 | 4415 | 2175 |
| 409 | 20250321 | 114800 | 402659671 | 4415 | 4420 | 4420 | 4415 | 101 |
| 410 | 20250321 | 114700 | 402213751 | 4410 | 4410 | 4410 | 4410 | 206 |
| 411 | 20250321 | 114600 | 401305291 | 4420 | 4420 | 4420 | 4420 | 60 |
| 412 | 20250321 | 114500 | 401040091 | 4420 | 4415 | 4420 | 4415 | 45 |
| 413 | 20250321 | 114400 | 400841306 | 4410 | 4415 | 4415 | 4410 | 29 |
| 414 | 20250321 | 114300 | 400713301 | 4410 | 4420 | 4420 | 4405 | 150 |
| 415 | 20250321 | 114200 | 400051626 | 4420 | 4420 | 4420 | 4420 | 0 |
| 416 | 20250321 | 114100 | 400051626 | 4420 | 4415 | 4420 | 4405 | 807 |
| 417 | 20250321 | 114000 | 396490956 | 4415 | 4410 | 4415 | 4410 | 1283 |
| 418 | 20250321 | 113900 | 390827726 | 4410 | 4400 | 4410 | 4400 | 656 |
| 419 | 20250321 | 113800 | 387936306 | 4400 | 4400 | 4400 | 4400 | 1 |
| 420 | 20250321 | 113700 | 387931906 | 4400 | 4400 | 4405 | 4400 | 156 |
| 421 | 20250321 | 113600 | 387245476 | 4400 | 4400 | 4400 | 4400 | 175 |
| 422 | 20250321 | 113500 | 386475476 | 4405 | 4405 | 4405 | 4405 | 0 |
| 423 | 20250321 | 113400 | 386475476 | 4405 | 4405 | 4405 | 4405 | 0 |
| 424 | 20250321 | 113300 | 386475476 | 4405 | 4400 | 4405 | 4400 | 585 |
| 425 | 20250321 | 113200 | 383899556 | 4400 | 4400 | 4400 | 4400 | 263 |
| 426 | 20250321 | 113100 | 382742356 | 4405 | 4405 | 4405 | 4405 | 0 |
| 427 | 20250321 | 113000 | 382742356 | 4405 | 4405 | 4405 | 4405 | 6 |
| 428 | 20250321 | 112900 | 382715926 | 4395 | 4405 | 4405 | 4395 | 6 |
| 429 | 20250321 | 112800 | 382689506 | 4405 | 4405 | 4405 | 4405 | 131 |
| 430 | 20250321 | 112700 | 382112451 | 4395 | 4405 | 4405 | 4395 | 1426 |
| 431 | 20250321 | 112600 | 375840921 | 4405 | 4395 | 4405 | 4395 | 684 |
| 432 | 20250321 | 112500 | 372832351 | 4395 | 4395 | 4395 | 4395 | 121 |
| 433 | 20250321 | 112400 | 372300556 | 4395 | 4395 | 4395 | 4395 | 1 |
| 434 | 20250321 | 112300 | 372296161 | 4400 | 4400 | 4400 | 4400 | 2839 |
| 435 | 20250321 | 112200 | 359804561 | 4400 | 4400 | 4400 | 4400 | 6 |
| 436 | 20250321 | 112100 | 359778161 | 4400 | 4400 | 4400 | 4400 | 160 |
| 437 | 20250321 | 112000 | 359074161 | 4405 | 4405 | 4405 | 4405 | 1938 |
| 438 | 20250321 | 111900 | 350537271 | 4405 | 4405 | 4405 | 4405 | 0 |
| 439 | 20250321 | 111800 | 350537271 | 4405 | 4410 | 4410 | 4405 | 130 |
| 440 | 20250321 | 111700 | 349964001 | 4415 | 4415 | 4415 | 4415 | 101 |
| 441 | 20250321 | 111600 | 349518086 | 4415 | 4410 | 4415 | 4410 | 232 |
| 442 | 20250321 | 111500 | 348494951 | 4415 | 4410 | 4415 | 4410 | 514 |
| 443 | 20250321 | 111400 | 346228091 | 4410 | 4410 | 4410 | 4410 | 20 |
| 444 | 20250321 | 111300 | 346139891 | 4410 | 4405 | 4410 | 4405 | 4466 |
| 445 | 20250321 | 111200 | 326460661 | 4400 | 4400 | 4400 | 4400 | 0 |
| 446 | 20250321 | 111100 | 326460661 | 4400 | 4400 | 4400 | 4400 | 6 |
| 447 | 20250321 | 111000 | 326434261 | 4405 | 4400 | 4405 | 4400 | 4 |
| 448 | 20250321 | 110900 | 326416651 | 4400 | 4400 | 4400 | 4400 | 0 |
| 449 | 20250321 | 110800 | 326416651 | 4400 | 4400 | 4400 | 4400 | 371 |
| 450 | 20250321 | 110700 | 324784251 | 4400 | 4400 | 4400 | 4400 | 7 |
| 451 | 20250321 | 110600 | 324753451 | 4400 | 4400 | 4400 | 4400 | 200 |
| 452 | 20250321 | 110500 | 323873451 | 4400 | 4400 | 4400 | 4400 | 164 |
| 453 | 20250321 | 110400 | 323151851 | 4405 | 4405 | 4405 | 4405 | 701 |
| 454 | 20250321 | 110300 | 320063946 | 4400 | 4400 | 4400 | 4400 | 275 |
| 455 | 20250321 | 110200 | 318853946 | 4400 | 4400 | 4400 | 4400 | 172 |
| 456 | 20250321 | 110100 | 318097146 | 4405 | 4405 | 4405 | 4405 | 3318 |
| 457 | 20250321 | 110000 | 303481356 | 4410 | 4405 | 4410 | 4405 | 133 |
| 458 | 20250321 | 105900 | 302894831 | 4405 | 4405 | 4405 | 4405 | 7 |
| 459 | 20250321 | 105800 | 302863996 | 4410 | 4410 | 4410 | 4410 | 21 |
| 460 | 20250321 | 105700 | 302771386 | 4410 | 4405 | 4410 | 4405 | 426 |
| 461 | 20250321 | 105600 | 300894646 | 4405 | 4405 | 4405 | 4405 | 337 |
| 462 | 20250321 | 105500 | 299410161 | 4410 | 4410 | 4410 | 4410 | 366 |
| 463 | 20250321 | 105400 | 297796101 | 4415 | 4415 | 4415 | 4415 | 10 |
| 464 | 20250321 | 105300 | 297751951 | 4410 | 4410 | 4410 | 4410 | 1 |
| 465 | 20250321 | 105200 | 297747541 | 4410 | 4410 | 4410 | 4410 | 291 |
| 466 | 20250321 | 105100 | 296464231 | 4410 | 4410 | 4410 | 4410 | 131 |
| 467 | 20250321 | 105000 | 295886521 | 4410 | 4410 | 4410 | 4410 | 1979 |
| 468 | 20250321 | 104900 | 287159131 | 4405 | 4405 | 4405 | 4405 | 0 |
| 469 | 20250321 | 104800 | 287159131 | 4405 | 4405 | 4405 | 4405 | 6 |
| 470 | 20250321 | 104700 | 287132701 | 4405 | 4400 | 4405 | 4400 | 815 |
| 471 | 20250321 | 104600 | 283544626 | 4400 | 4400 | 4400 | 4400 | 0 |
| 472 | 20250321 | 104500 | 283544626 | 4400 | 4400 | 4400 | 4400 | 1 |
| 473 | 20250321 | 104400 | 283540226 | 4400 | 4405 | 4405 | 4400 | 31 |
| 474 | 20250321 | 104300 | 283403701 | 4405 | 4400 | 4405 | 4400 | 1106 |
| 475 | 20250321 | 104200 | 278531801 | 4400 | 4400 | 4400 | 4400 | 0 |
| 476 | 20250321 | 104100 | 278531801 | 4400 | 4400 | 4400 | 4400 | 801 |
| 477 | 20250321 | 104000 | 275007401 | 4395 | 4400 | 4400 | 4395 | 9 |
| 478 | 20250321 | 103900 | 274967831 | 4395 | 4395 | 4395 | 4395 | 587 |
| 479 | 20250321 | 103800 | 272387966 | 4395 | 4395 | 4395 | 4395 | 5 |
| 480 | 20250321 | 103700 | 272365991 | 4390 | 4390 | 4390 | 4390 | 174 |
| 481 | 20250321 | 103600 | 271602131 | 4395 | 4395 | 4395 | 4395 | 5 |
| 482 | 20250321 | 103500 | 271580156 | 4390 | 4390 | 4390 | 4390 | 409 |
| 483 | 20250321 | 103400 | 269784646 | 4400 | 4395 | 4400 | 4390 | 216 |
| 484 | 20250321 | 103300 | 268836156 | 4395 | 4395 | 4395 | 4395 | 4 |
| 485 | 20250321 | 103200 | 268818576 | 4390 | 4400 | 4400 | 4390 | 1074 |
| 486 | 20250321 | 103100 | 264095736 | 4400 | 4400 | 4400 | 4400 | 1 |
| 487 | 20250321 | 103000 | 264091336 | 4400 | 4390 | 4400 | 4390 | 2001 |
| 488 | 20250321 | 102900 | 255301591 | 4385 | 4385 | 4385 | 4385 | 7 |
| 489 | 20250321 | 102800 | 255270896 | 4390 | 4390 | 4390 | 4390 | 618 |
| 490 | 20250321 | 102700 | 252557876 | 4390 | 4395 | 4395 | 4390 | 7 |
| 491 | 20250321 | 102600 | 252527141 | 4390 | 4390 | 4390 | 4390 | 0 |
| 492 | 20250321 | 102500 | 252527141 | 4390 | 4390 | 4390 | 4390 | 476 |
| 493 | 20250321 | 102400 | 250437501 | 4390 | 4390 | 4390 | 4390 | 0 |
| 494 | 20250321 | 102300 | 250437501 | 4390 | 4390 | 4390 | 4390 | 1 |
| 495 | 20250321 | 102200 | 250433111 | 4390 | 4385 | 4390 | 4385 | 181 |
| 496 | 20250321 | 102100 | 249638551 | 4385 | 4385 | 4385 | 4380 | 2226 |
| 497 | 20250321 | 102000 | 239878851 | 4385 | 4380 | 4385 | 4375 | 299 |
| 498 | 20250321 | 101900 | 238570376 | 4380 | 4380 | 4380 | 4380 | 156 |
| 499 | 20250321 | 101800 | 237887096 | 4375 | 4375 | 4380 | 4375 | 269 |
| 500 | 20250321 | 101700 | 236710171 | 4375 | 4380 | 4380 | 4375 | 133 |
| 501 | 20250321 | 101600 | 236128276 | 4380 | 4380 | 4380 | 4380 | 325 |
| 502 | 20250321 | 101500 | 234704776 | 4380 | 4380 | 4380 | 4380 | 608 |
| 503 | 20250321 | 101400 | 232041736 | 4380 | 4380 | 4380 | 4375 | 921 |
| 504 | 20250321 | 101300 | 228007786 | 4385 | 4385 | 4385 | 4385 | 0 |
| 505 | 20250321 | 101200 | 228007786 | 4385 | 4385 | 4385 | 4385 | 15 |
| 506 | 20250321 | 101100 | 227942011 | 4385 | 4380 | 4385 | 4380 | 212 |
| 507 | 20250321 | 101000 | 227012421 | 4385 | 4380 | 4385 | 4380 | 303 |
| 508 | 20250321 | 100900 | 225684911 | 4380 | 4380 | 4380 | 4380 | 5 |
| 509 | 20250321 | 100800 | 225663011 | 4380 | 4380 | 4380 | 4380 | 0 |
| 510 | 20250321 | 100700 | 225663011 | 4380 | 4375 | 4380 | 4375 | 203 |
| 511 | 20250321 | 100600 | 224774876 | 4375 | 4375 | 4375 | 4375 | 200 |
| 512 | 20250321 | 100500 | 223899876 | 4375 | 4380 | 4380 | 4375 | 625 |
| 513 | 20250321 | 100400 | 221165476 | 4380 | 4380 | 4380 | 4380 | 71 |
| 514 | 20250321 | 100300 | 220854496 | 4380 | 4380 | 4385 | 4380 | 57 |
| 515 | 20250321 | 100200 | 220604831 | 4385 | 4380 | 4385 | 4380 | 11 |
| 516 | 20250321 | 100100 | 220556646 | 4380 | 4375 | 4380 | 4375 | 1442 |
| 517 | 20250321 | 100000 | 214240811 | 4380 | 4380 | 4380 | 4375 | 86 |
| 518 | 20250321 | 095900 | 213864501 | 4375 | 4375 | 4375 | 4375 | 16 |
| 519 | 20250321 | 095800 | 213794501 | 4380 | 4380 | 4380 | 4380 | 0 |
| 520 | 20250321 | 095700 | 213794501 | 4380 | 4375 | 4380 | 4375 | 4246 |
| 521 | 20250321 | 095600 | 195208861 | 4375 | 4370 | 4375 | 4370 | 319 |
| 522 | 20250321 | 095500 | 193814171 | 4370 | 4370 | 4370 | 4370 | 470 |
| 523 | 20250321 | 095400 | 191760271 | 4370 | 4372 | 4372 | 4370 | 250 |
| 524 | 20250321 | 095300 | 190667761 | 4370 | 4370 | 4375 | 4370 | 353 |
| 525 | 20250321 | 095200 | 189125096 | 4370 | 4375 | 4375 | 4370 | 3020 |
| 526 | 20250321 | 095100 | 175914016 | 4375 | 4375 | 4375 | 4375 | 1087 |
| 527 | 20250321 | 095000 | 171158391 | 4380 | 4380 | 4380 | 4380 | 0 |
| 528 | 20250321 | 094900 | 171158391 | 4380 | 4375 | 4380 | 4375 | 252 |
| 529 | 20250321 | 094800 | 170055661 | 4375 | 4380 | 4380 | 4375 | 445 |
| 530 | 20250321 | 094700 | 168108781 | 4370 | 4370 | 4370 | 4370 | 201 |
| 531 | 20250321 | 094600 | 167230411 | 4375 | 4370 | 4375 | 4370 | 1384 |
| 532 | 20250321 | 094500 | 161179221 | 4380 | 4380 | 4380 | 4375 | 1210 |
| 533 | 20250321 | 094400 | 155885451 | 4380 | 4385 | 4385 | 4375 | 5488 |
| 534 | 20250321 | 094300 | 131848751 | 4385 | 4385 | 4385 | 4380 | 668 |
| 535 | 20250321 | 094200 | 128922701 | 4385 | 4385 | 4390 | 4380 | 702 |
| 536 | 20250321 | 094100 | 125844936 | 4385 | 4385 | 4385 | 4385 | 1199 |
| 537 | 20250321 | 094000 | 120587321 | 4385 | 4385 | 4385 | 4385 | 200 |
| 538 | 20250321 | 093900 | 119710321 | 4385 | 4390 | 4390 | 4385 | 942 |
| 539 | 20250321 | 093800 | 115578196 | 4385 | 4385 | 4385 | 4385 | 1 |
| 540 | 20250321 | 093700 | 115573811 | 4385 | 4385 | 4400 | 4385 | 656 |
| 541 | 20250321 | 093600 | 112695736 | 4385 | 4385 | 4400 | 4385 | 657 |
| 542 | 20250321 | 093500 | 109814776 | 4400 | 4385 | 4400 | 4385 | 17 |
| 543 | 20250321 | 093400 | 109740201 | 4385 | 4400 | 4400 | 4385 | 8 |
| 544 | 20250321 | 093300 | 109705091 | 4400 | 4400 | 4400 | 4390 | 2600 |
| 545 | 20250321 | 093200 | 98285901 | 4390 | 4395 | 4400 | 4390 | 932 |
| 546 | 20250321 | 093100 | 94191871 | 4395 | 4400 | 4400 | 4390 | 20 |
| 547 | 20250321 | 093000 | 94104011 | 4390 | 4395 | 4395 | 4390 | 1494 |
| 548 | 20250321 | 092900 | 87544811 | 4390 | 4390 | 4392 | 4390 | 1041 |
| 549 | 20250321 | 092800 | 82974805 | 4395 | 4395 | 4395 | 4395 | 18 |
| 550 | 20250321 | 092700 | 82895695 | 4395 | 4395 | 4395 | 4395 | 981 |
| 551 | 20250321 | 092600 | 78584200 | 4395 | 4395 | 4395 | 4395 | 135 |
| 552 | 20250321 | 092500 | 77990875 | 4395 | 4390 | 4395 | 4390 | 544 |
| 553 | 20250321 | 092400 | 75600030 | 4390 | 4390 | 4390 | 4390 | 20 |
| 554 | 20250321 | 092300 | 75512230 | 4390 | 4400 | 4400 | 4390 | 2365 |
| 555 | 20250321 | 092200 | 65124765 | 4400 | 4395 | 4400 | 4395 | 510 |
| 556 | 20250321 | 092100 | 62880805 | 4395 | 4395 | 4395 | 4395 | 50 |
| 557 | 20250321 | 092000 | 62661055 | 4395 | 4400 | 4400 | 4395 | 432 |
| 558 | 20250321 | 091900 | 60762410 | 4395 | 4400 | 4400 | 4395 | 913 |
| 559 | 20250321 | 091800 | 56747715 | 4400 | 4400 | 4400 | 4400 | 1303 |
| 560 | 20250321 | 091700 | 51014515 | 4405 | 4405 | 4405 | 4400 | 81 |
| 561 | 20250321 | 091600 | 50657715 | 4400 | 4405 | 4405 | 4400 | 1275 |
| 562 | 20250321 | 091500 | 45042010 | 4410 | 4405 | 4410 | 4405 | 31 |
| 563 | 20250321 | 091400 | 44905305 | 4410 | 4415 | 4415 | 4405 | 10 |
| 564 | 20250321 | 091300 | 44861180 | 4415 | 4415 | 4415 | 4405 | 7 |
| 565 | 20250321 | 091200 | 44830285 | 4415 | 4415 | 4415 | 4405 | 8 |
| 566 | 20250321 | 091100 | 44794995 | 4415 | 4415 | 4415 | 4405 | 88 |
| 567 | 20250321 | 091000 | 44406505 | 4415 | 4415 | 4415 | 4410 | 16 |
| 568 | 20250321 | 090900 | 44335880 | 4415 | 4415 | 4415 | 4410 | 38 |
| 569 | 20250321 | 090800 | 44168130 | 4415 | 4400 | 4415 | 4400 | 165 |
| 570 | 20250321 | 090700 | 43441680 | 4415 | 4415 | 4415 | 4400 | 414 |
| 571 | 20250321 | 090600 | 41618355 | 4415 | 4400 | 4415 | 4400 | 81 |
| 572 | 20250321 | 090500 | 41261180 | 4415 | 4415 | 4415 | 4400 | 5147 |
| 573 | 20250321 | 090400 | 18568745 | 4415 | 4415 | 4415 | 4410 | 150 |
| 574 | 20250321 | 090300 | 17906500 | 4415 | 4430 | 4430 | 4415 | 407 |
| 575 | 20250321 | 090200 | 16108150 | 4430 | 4435 | 4435 | 4420 | 341 |
| 576 | 20250321 | 090100 | 14598170 | 4440 | 4435 | 4440 | 4415 | 427 |
| 577 | 20250321 | 090000 | 12706810 | 4435 | 4400 | 4440 | 4400 | 2887 |