28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 183100 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 2218 |
| 3 | 20250325 | 183000 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 4 | 20250325 | 182900 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 5 | 20250325 | 182800 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 6 | 20250325 | 182700 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 7 | 20250325 | 182600 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 8 | 20250325 | 182500 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 9 | 20250325 | 182400 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 10 | 20250325 | 182300 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 11 | 20250325 | 182200 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 12 | 20250325 | 182100 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 13 | 20250325 | 182000 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 14 | 20250325 | 181900 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 15 | 20250325 | 181800 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 16 | 20250325 | 181700 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 17 | 20250325 | 181600 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 18 | 20250325 | 181500 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 19 | 20250325 | 181400 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 20 | 20250325 | 181300 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 21 | 20250325 | 181200 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 22 | 20250325 | 181100 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 23 | 20250325 | 181000 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 24 | 20250325 | 180900 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 25 | 20250325 | 180800 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 26 | 20250325 | 180700 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 27 | 20250325 | 180600 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 28 | 20250325 | 180500 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 29 | 20250325 | 180400 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 30 | 20250325 | 180300 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 31 | 20250325 | 180200 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 32 | 20250325 | 180100 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 2218 |
| 33 | 20250325 | 180000 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 34 | 20250325 | 175900 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 35 | 20250325 | 175800 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 36 | 20250325 | 175700 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 37 | 20250325 | 175600 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 38 | 20250325 | 175500 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 39 | 20250325 | 175400 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 40 | 20250325 | 175300 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 41 | 20250325 | 175200 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 42 | 20250325 | 175100 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 43 | 20250325 | 175000 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 44 | 20250325 | 174900 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 45 | 20250325 | 174800 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 46 | 20250325 | 174700 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 47 | 20250325 | 174600 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 48 | 20250325 | 174500 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 49 | 20250325 | 174400 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 50 | 20250325 | 174300 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 51 | 20250325 | 174200 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 52 | 20250325 | 174100 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 53 | 20250325 | 174000 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 54 | 20250325 | 173900 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 55 | 20250325 | 173800 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 56 | 20250325 | 173700 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 57 | 20250325 | 173600 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 58 | 20250325 | 173500 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 59 | 20250325 | 173400 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 60 | 20250325 | 173300 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 61 | 20250325 | 173200 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 62 | 20250325 | 173100 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 2218 |
| 63 | 20250325 | 173000 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 64 | 20250325 | 172900 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 65 | 20250325 | 172800 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 66 | 20250325 | 172700 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 67 | 20250325 | 172600 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 68 | 20250325 | 172500 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 69 | 20250325 | 172400 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 70 | 20250325 | 172300 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 71 | 20250325 | 172200 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 72 | 20250325 | 172100 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 73 | 20250325 | 172000 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 74 | 20250325 | 171900 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 75 | 20250325 | 171800 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 76 | 20250325 | 171700 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 77 | 20250325 | 171600 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 78 | 20250325 | 171500 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 79 | 20250325 | 171400 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 80 | 20250325 | 171300 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 81 | 20250325 | 171200 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 82 | 20250325 | 171100 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 83 | 20250325 | 171000 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 84 | 20250325 | 170900 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 85 | 20250325 | 170800 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 86 | 20250325 | 170700 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 87 | 20250325 | 170600 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 88 | 20250325 | 170500 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 89 | 20250325 | 170400 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 90 | 20250325 | 170300 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 91 | 20250325 | 170200 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 92 | 20250325 | 170100 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 2218 |
| 93 | 20250325 | 170000 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 94 | 20250325 | 165900 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 95 | 20250325 | 165800 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 96 | 20250325 | 165700 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 97 | 20250325 | 165600 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 98 | 20250325 | 165500 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 99 | 20250325 | 165400 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 100 | 20250325 | 165300 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 101 | 20250325 | 165200 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 102 | 20250325 | 165100 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 103 | 20250325 | 165000 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 104 | 20250325 | 164900 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 105 | 20250325 | 164800 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 106 | 20250325 | 164700 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 107 | 20250325 | 164600 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 108 | 20250325 | 164500 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 109 | 20250325 | 164400 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 110 | 20250325 | 164300 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 111 | 20250325 | 164200 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 112 | 20250325 | 164100 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 113 | 20250325 | 164000 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 114 | 20250325 | 163900 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 115 | 20250325 | 163800 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 116 | 20250325 | 163700 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 117 | 20250325 | 163600 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 118 | 20250325 | 163500 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 119 | 20250325 | 163400 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 120 | 20250325 | 163300 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 121 | 20250325 | 163200 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 122 | 20250325 | 163100 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 2218 |
| 123 | 20250325 | 163000 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 124 | 20250325 | 162900 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 125 | 20250325 | 162800 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 126 | 20250325 | 162700 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 127 | 20250325 | 162600 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 128 | 20250325 | 162500 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 129 | 20250325 | 162400 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 130 | 20250325 | 162300 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 131 | 20250325 | 162200 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 132 | 20250325 | 162100 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 133 | 20250325 | 162000 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 134 | 20250325 | 161900 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 135 | 20250325 | 161800 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 136 | 20250325 | 161700 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 137 | 20250325 | 161600 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 138 | 20250325 | 161500 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 139 | 20250325 | 161400 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 140 | 20250325 | 161300 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 141 | 20250325 | 161200 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 142 | 20250325 | 161100 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 143 | 20250325 | 161000 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 144 | 20250325 | 160900 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 145 | 20250325 | 160800 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 146 | 20250325 | 160700 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 147 | 20250325 | 160600 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 148 | 20250325 | 160500 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 149 | 20250325 | 160400 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 150 | 20250325 | 160300 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 151 | 20250325 | 160200 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 152 | 20250325 | 160100 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 2218 |
| 153 | 20250325 | 160000 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 154 | 20250325 | 155900 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 155 | 20250325 | 155800 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 156 | 20250325 | 155700 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 157 | 20250325 | 155600 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 158 | 20250325 | 155500 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 159 | 20250325 | 155400 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 160 | 20250325 | 155300 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 161 | 20250325 | 155200 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 162 | 20250325 | 155100 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 163 | 20250325 | 155000 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 164 | 20250325 | 154900 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 165 | 20250325 | 154800 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 166 | 20250325 | 154700 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 167 | 20250325 | 154600 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 168 | 20250325 | 154500 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 169 | 20250325 | 154400 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 170 | 20250325 | 154300 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 171 | 20250325 | 154200 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 172 | 20250325 | 154100 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 173 | 20250325 | 154000 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 174 | 20250325 | 153900 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 175 | 20250325 | 153800 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 176 | 20250325 | 153700 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 177 | 20250325 | 153600 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 178 | 20250325 | 153500 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 179 | 20250325 | 153400 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 180 | 20250325 | 153300 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 181 | 20250325 | 153200 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 0 |
| 182 | 20250325 | 153100 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 2218 |
| 183 | 20250325 | 153000 | 1323303923 | 4230 | 4230 | 4230 | 4230 | 2218 |
| 184 | 20250325 | 152900 | 1313921783 | 4230 | 4230 | 4230 | 4230 | 0 |
| 185 | 20250325 | 152800 | 1313921783 | 4230 | 4230 | 4230 | 4230 | 0 |
| 186 | 20250325 | 152700 | 1313921783 | 4230 | 4230 | 4230 | 4230 | 0 |
| 187 | 20250325 | 152600 | 1313921783 | 4230 | 4230 | 4230 | 4230 | 0 |
| 188 | 20250325 | 152500 | 1313921783 | 4230 | 4230 | 4230 | 4230 | 0 |
| 189 | 20250325 | 152400 | 1313921783 | 4230 | 4230 | 4230 | 4230 | 0 |
| 190 | 20250325 | 152300 | 1313921783 | 4230 | 4230 | 4230 | 4230 | 0 |
| 191 | 20250325 | 152200 | 1313921783 | 4230 | 4230 | 4230 | 4230 | 0 |
| 192 | 20250325 | 152100 | 1313921783 | 4230 | 4230 | 4230 | 4230 | 0 |
| 193 | 20250325 | 152000 | 1313921783 | 4230 | 4230 | 4230 | 4230 | 0 |
| 194 | 20250325 | 151900 | 1313921783 | 4230 | 4240 | 4240 | 4230 | 929 |
| 195 | 20250325 | 151800 | 1309986153 | 4240 | 4240 | 4240 | 4235 | 296 |
| 196 | 20250325 | 151700 | 1308731633 | 4235 | 4235 | 4235 | 4235 | 225 |
| 197 | 20250325 | 151600 | 1307778758 | 4235 | 4235 | 4235 | 4235 | 2015 |
| 198 | 20250325 | 151500 | 1299245233 | 4235 | 4235 | 4235 | 4235 | 203 |
| 199 | 20250325 | 151400 | 1298385528 | 4240 | 4235 | 4240 | 4235 | 365 |
| 200 | 20250325 | 151300 | 1296839093 | 4240 | 4235 | 4240 | 4235 | 953 |
| 201 | 20250325 | 151200 | 1292802713 | 4235 | 4235 | 4235 | 4235 | 0 |
| 202 | 20250325 | 151100 | 1292802713 | 4235 | 4240 | 4240 | 4235 | 80 |
| 203 | 20250325 | 151000 | 1292463578 | 4235 | 4240 | 4240 | 4235 | 2487 |
| 204 | 20250325 | 150900 | 1281927788 | 4240 | 4240 | 4240 | 4240 | 454 |
| 205 | 20250325 | 150800 | 1280002828 | 4235 | 4235 | 4235 | 4235 | 106 |
| 206 | 20250325 | 150700 | 1279553918 | 4240 | 4235 | 4240 | 4230 | 1688 |
| 207 | 20250325 | 150600 | 1272405643 | 4235 | 4245 | 4245 | 4235 | 5030 |
| 208 | 20250325 | 150500 | 1251075518 | 4245 | 4245 | 4245 | 4245 | 87 |
| 209 | 20250325 | 150400 | 1250706203 | 4245 | 4245 | 4245 | 4245 | 113 |
| 210 | 20250325 | 150300 | 1250226518 | 4245 | 4245 | 4245 | 4245 | 491 |
| 211 | 20250325 | 150200 | 1248142223 | 4245 | 4240 | 4245 | 4240 | 447 |
| 212 | 20250325 | 150100 | 1246246418 | 4240 | 4240 | 4240 | 4240 | 1 |
| 213 | 20250325 | 150000 | 1246242178 | 4245 | 4245 | 4245 | 4245 | 910 |
| 214 | 20250325 | 145900 | 1242379228 | 4245 | 4245 | 4245 | 4240 | 384 |
| 215 | 20250325 | 145800 | 1240749163 | 4245 | 4245 | 4245 | 4245 | 82 |
| 216 | 20250325 | 145700 | 1240401073 | 4240 | 4240 | 4240 | 4240 | 300 |
| 217 | 20250325 | 145600 | 1239129073 | 4245 | 4245 | 4245 | 4245 | 212 |
| 218 | 20250325 | 145500 | 1238229133 | 4245 | 4245 | 4245 | 4245 | 435 |
| 219 | 20250325 | 145400 | 1236382558 | 4245 | 4245 | 4245 | 4240 | 128 |
| 220 | 20250325 | 145300 | 1235839328 | 4240 | 4240 | 4240 | 4240 | 1454 |
| 221 | 20250325 | 145200 | 1229674368 | 4240 | 4245 | 4245 | 4240 | 854 |
| 222 | 20250325 | 145100 | 1226049383 | 4245 | 4245 | 4245 | 4245 | 82 |
| 223 | 20250325 | 145000 | 1225701293 | 4240 | 4245 | 4245 | 4240 | 271 |
| 224 | 20250325 | 144900 | 1224551873 | 4245 | 4245 | 4250 | 4240 | 693 |
| 225 | 20250325 | 144800 | 1221609803 | 4245 | 4250 | 4250 | 4245 | 231 |
| 226 | 20250325 | 144700 | 1220628803 | 4250 | 4250 | 4250 | 4240 | 619 |
| 227 | 20250325 | 144600 | 1217998073 | 4250 | 4245 | 4250 | 4245 | 733 |
| 228 | 20250325 | 144500 | 1214885333 | 4250 | 4250 | 4250 | 4250 | 288 |
| 229 | 20250325 | 144400 | 1213661333 | 4250 | 4245 | 4250 | 4245 | 172 |
| 230 | 20250325 | 144300 | 1212930688 | 4245 | 4245 | 4250 | 4240 | 347 |
| 231 | 20250325 | 144200 | 1211458048 | 4250 | 4250 | 4250 | 4245 | 396 |
| 232 | 20250325 | 144100 | 1209775708 | 4250 | 4240 | 4250 | 4240 | 531 |
| 233 | 20250325 | 144000 | 1207519178 | 4250 | 4245 | 4250 | 4240 | 529 |
| 234 | 20250325 | 143900 | 1205273348 | 4245 | 4245 | 4245 | 4245 | 537 |
| 235 | 20250325 | 143800 | 1202993783 | 4245 | 4245 | 4245 | 4245 | 302 |
| 236 | 20250325 | 143700 | 1201711793 | 4245 | 4240 | 4245 | 4240 | 179 |
| 237 | 20250325 | 143600 | 1200952423 | 4250 | 4250 | 4250 | 4245 | 771 |
| 238 | 20250325 | 143500 | 1197676333 | 4250 | 4240 | 4250 | 4240 | 96 |
| 239 | 20250325 | 143400 | 1197268533 | 4240 | 4250 | 4250 | 4240 | 405 |
| 240 | 20250325 | 143300 | 1195548223 | 4250 | 4240 | 4250 | 4240 | 553 |
| 241 | 20250325 | 143200 | 1193202093 | 4240 | 4250 | 4250 | 4240 | 5662 |
| 242 | 20250325 | 143100 | 1169192238 | 4250 | 4250 | 4250 | 4250 | 207 |
| 243 | 20250325 | 143000 | 1168312488 | 4250 | 4245 | 4250 | 4240 | 627 |
| 244 | 20250325 | 142900 | 1165648353 | 4250 | 4250 | 4250 | 4245 | 270 |
| 245 | 20250325 | 142800 | 1164500908 | 4245 | 4245 | 4250 | 4245 | 767 |
| 246 | 20250325 | 142700 | 1161242323 | 4250 | 4245 | 4250 | 4240 | 671 |
| 247 | 20250325 | 142600 | 1158393468 | 4245 | 4250 | 4250 | 4245 | 88 |
| 248 | 20250325 | 142500 | 1158019503 | 4250 | 4240 | 4250 | 4240 | 227 |
| 249 | 20250325 | 142400 | 1157054763 | 4250 | 4250 | 4250 | 4245 | 309 |
| 250 | 20250325 | 142300 | 1155742053 | 4250 | 4250 | 4250 | 4250 | 226 |
| 251 | 20250325 | 142200 | 1154781553 | 4250 | 4245 | 4250 | 4245 | 686 |
| 252 | 20250325 | 142100 | 1151866653 | 4250 | 4250 | 4250 | 4250 | 183 |
| 253 | 20250325 | 142000 | 1151088903 | 4250 | 4250 | 4250 | 4245 | 910 |
| 254 | 20250325 | 141900 | 1147222623 | 4250 | 4250 | 4250 | 4245 | 490 |
| 255 | 20250325 | 141800 | 1145140158 | 4250 | 4250 | 4250 | 4250 | 163 |
| 256 | 20250325 | 141700 | 1144447408 | 4250 | 4250 | 4250 | 4240 | 13593 |
| 257 | 20250325 | 141600 | 1086743303 | 4250 | 4250 | 4250 | 4250 | 76 |
| 258 | 20250325 | 141500 | 1086420303 | 4250 | 4250 | 4250 | 4245 | 321 |
| 259 | 20250325 | 141400 | 1085056343 | 4250 | 4250 | 4250 | 4250 | 721 |
| 260 | 20250325 | 141300 | 1081992093 | 4245 | 4250 | 4250 | 4245 | 411 |
| 261 | 20250325 | 141200 | 1080246083 | 4250 | 4250 | 4250 | 4250 | 7 |
| 262 | 20250325 | 141100 | 1080216333 | 4250 | 4250 | 4250 | 4250 | 736 |
| 263 | 20250325 | 141000 | 1077088333 | 4250 | 4250 | 4250 | 4250 | 183 |
| 264 | 20250325 | 140900 | 1076310583 | 4250 | 4250 | 4250 | 4245 | 2530 |
| 265 | 20250325 | 140800 | 1065568013 | 4250 | 4250 | 4250 | 4250 | 521 |
| 266 | 20250325 | 140700 | 1063353763 | 4250 | 4250 | 4250 | 4250 | 89 |
| 267 | 20250325 | 140600 | 1062975513 | 4250 | 4250 | 4255 | 4245 | 3260 |
| 268 | 20250325 | 140500 | 1049130343 | 4250 | 4250 | 4255 | 4250 | 159 |
| 269 | 20250325 | 140400 | 1048454208 | 4250 | 4250 | 4255 | 4245 | 375 |
| 270 | 20250325 | 140300 | 1046859973 | 4250 | 4250 | 4255 | 4250 | 738 |
| 271 | 20250325 | 140200 | 1043723093 | 4250 | 4255 | 4255 | 4250 | 269 |
| 272 | 20250325 | 140100 | 1042578528 | 4255 | 4250 | 4255 | 4250 | 636 |
| 273 | 20250325 | 140000 | 1039875213 | 4255 | 4245 | 4255 | 4245 | 982 |
| 274 | 20250325 | 135900 | 1035702703 | 4250 | 4250 | 4250 | 4250 | 162 |
| 275 | 20250325 | 135800 | 1035014203 | 4245 | 4245 | 4250 | 4245 | 1773 |
| 276 | 20250325 | 135700 | 1027485073 | 4250 | 4250 | 4250 | 4250 | 181 |
| 277 | 20250325 | 135600 | 1026715823 | 4250 | 4255 | 4255 | 4250 | 363 |
| 278 | 20250325 | 135500 | 1025172568 | 4255 | 4250 | 4255 | 4250 | 2868 |
| 279 | 20250325 | 135400 | 1012978818 | 4250 | 4250 | 4250 | 4250 | 282 |
| 280 | 20250325 | 135300 | 1011780318 | 4250 | 4250 | 4250 | 4250 | 184 |
| 281 | 20250325 | 135200 | 1010998318 | 4250 | 4250 | 4250 | 4250 | 792 |
| 282 | 20250325 | 135100 | 1007632318 | 4250 | 4245 | 4250 | 4245 | 213 |
| 283 | 20250325 | 135000 | 1006727223 | 4250 | 4250 | 4250 | 4250 | 498 |
| 284 | 20250325 | 134900 | 1004610723 | 4250 | 4250 | 4250 | 4245 | 933 |
| 285 | 20250325 | 134800 | 1000645823 | 4250 | 4250 | 4250 | 4250 | 142 |
| 286 | 20250325 | 134700 | 1000042323 | 4250 | 4250 | 4250 | 4245 | 487 |
| 287 | 20250325 | 134600 | 997973463 | 4250 | 4250 | 4250 | 4250 | 261 |
| 288 | 20250325 | 134500 | 996864213 | 4250 | 4250 | 4250 | 4250 | 152 |
| 289 | 20250325 | 134400 | 996218213 | 4250 | 4250 | 4250 | 4245 | 3074 |
| 290 | 20250325 | 134300 | 983165243 | 4245 | 4245 | 4250 | 4245 | 951 |
| 291 | 20250325 | 134200 | 979124283 | 4250 | 4250 | 4255 | 4250 | 484 |
| 292 | 20250325 | 134100 | 977066973 | 4250 | 4250 | 4250 | 4245 | 660 |
| 293 | 20250325 | 134000 | 974262473 | 4250 | 4250 | 4250 | 4250 | 13 |
| 294 | 20250325 | 133900 | 974207223 | 4250 | 4250 | 4250 | 4250 | 736 |
| 295 | 20250325 | 133800 | 971079223 | 4250 | 4250 | 4250 | 4250 | 632 |
| 296 | 20250325 | 133700 | 968393223 | 4245 | 4245 | 4250 | 4245 | 185 |
| 297 | 20250325 | 133600 | 967607493 | 4245 | 4245 | 4245 | 4240 | 885 |
| 298 | 20250325 | 133500 | 963851303 | 4245 | 4240 | 4250 | 4240 | 477 |
| 299 | 20250325 | 133400 | 961825593 | 4250 | 4250 | 4250 | 4250 | 101 |
| 300 | 20250325 | 133300 | 961396343 | 4240 | 4250 | 4250 | 4240 | 8474 |
| 301 | 20250325 | 133200 | 925395638 | 4255 | 4260 | 4260 | 4250 | 396 |
| 302 | 20250325 | 133100 | 923709713 | 4255 | 4255 | 4255 | 4255 | 414 |
| 303 | 20250325 | 133000 | 921948143 | 4255 | 4260 | 4260 | 4255 | 391 |
| 304 | 20250325 | 132900 | 920282518 | 4260 | 4260 | 4260 | 4260 | 68 |
| 305 | 20250325 | 132800 | 919992838 | 4260 | 4255 | 4260 | 4255 | 673 |
| 306 | 20250325 | 132700 | 917125893 | 4255 | 4260 | 4260 | 4255 | 208 |
| 307 | 20250325 | 132600 | 916239818 | 4260 | 4260 | 4260 | 4255 | 1392 |
| 308 | 20250325 | 132500 | 910315753 | 4260 | 4255 | 4260 | 4255 | 496 |
| 309 | 20250325 | 132400 | 908202818 | 4260 | 4255 | 4260 | 4255 | 1261 |
| 310 | 20250325 | 132300 | 902834518 | 4260 | 4265 | 4265 | 4255 | 586 |
| 311 | 20250325 | 132200 | 900336308 | 4265 | 4265 | 4265 | 4265 | 352 |
| 312 | 20250325 | 132100 | 898835028 | 4265 | 4265 | 4265 | 4265 | 287 |
| 313 | 20250325 | 132000 | 897610973 | 4260 | 4270 | 4270 | 4260 | 2293 |
| 314 | 20250325 | 131900 | 887836418 | 4260 | 4265 | 4270 | 4260 | 289 |
| 315 | 20250325 | 131800 | 886602423 | 4265 | 4265 | 4265 | 4265 | 7 |
| 316 | 20250325 | 131700 | 886572568 | 4270 | 4270 | 4270 | 4270 | 646 |
| 317 | 20250325 | 131600 | 883814148 | 4270 | 4265 | 4270 | 4265 | 295 |
| 318 | 20250325 | 131500 | 882554533 | 4265 | 4270 | 4270 | 4265 | 107 |
| 319 | 20250325 | 131400 | 882098153 | 4270 | 4270 | 4270 | 4260 | 581 |
| 320 | 20250325 | 131300 | 879617298 | 4270 | 4265 | 4270 | 4260 | 399 |
| 321 | 20250325 | 131200 | 877914793 | 4260 | 4270 | 4270 | 4260 | 969 |
| 322 | 20250325 | 131100 | 873777173 | 4270 | 4270 | 4270 | 4265 | 345 |
| 323 | 20250325 | 131000 | 872304683 | 4270 | 4270 | 4270 | 4260 | 136 |
| 324 | 20250325 | 130900 | 871724003 | 4270 | 4260 | 4270 | 4260 | 590 |
| 325 | 20250325 | 130800 | 869204753 | 4260 | 4270 | 4270 | 4260 | 283 |
| 326 | 20250325 | 130700 | 867997078 | 4260 | 4260 | 4270 | 4260 | 276 |
| 327 | 20250325 | 130600 | 866818958 | 4265 | 4270 | 4270 | 4265 | 1488 |
| 328 | 20250325 | 130500 | 860470203 | 4265 | 4270 | 4270 | 4265 | 330 |
| 329 | 20250325 | 130400 | 859061188 | 4270 | 4260 | 4270 | 4260 | 142 |
| 330 | 20250325 | 130300 | 858454858 | 4265 | 4270 | 4270 | 4260 | 544 |
| 331 | 20250325 | 130200 | 856132783 | 4260 | 4260 | 4260 | 4260 | 1 |
| 332 | 20250325 | 130100 | 856128523 | 4270 | 4270 | 4270 | 4260 | 635 |
| 333 | 20250325 | 130000 | 853419243 | 4270 | 4260 | 4270 | 4260 | 196 |
| 334 | 20250325 | 125900 | 852582513 | 4260 | 4265 | 4265 | 4260 | 1766 |
| 335 | 20250325 | 125800 | 845056848 | 4265 | 4265 | 4270 | 4265 | 828 |
| 336 | 20250325 | 125700 | 841525018 | 4265 | 4265 | 4265 | 4265 | 260 |
| 337 | 20250325 | 125600 | 840416118 | 4265 | 4265 | 4265 | 4262 | 1110 |
| 338 | 20250325 | 125500 | 835681998 | 4265 | 4265 | 4270 | 4265 | 2076 |
| 339 | 20250325 | 125400 | 826827478 | 4270 | 4270 | 4270 | 4270 | 359 |
| 340 | 20250325 | 125300 | 825294548 | 4265 | 4270 | 4270 | 4265 | 83 |
| 341 | 20250325 | 125200 | 824940173 | 4260 | 4270 | 4270 | 4260 | 295 |
| 342 | 20250325 | 125100 | 823680533 | 4260 | 4270 | 4270 | 4260 | 264 |
| 343 | 20250325 | 125000 | 822554643 | 4270 | 4265 | 4270 | 4265 | 1147 |
| 344 | 20250325 | 124900 | 817659748 | 4270 | 4270 | 4270 | 4270 | 169 |
| 345 | 20250325 | 124800 | 816938118 | 4270 | 4270 | 4270 | 4270 | 317 |
| 346 | 20250325 | 124700 | 815584528 | 4265 | 4270 | 4270 | 4265 | 402 |
| 347 | 20250325 | 124600 | 813869213 | 4265 | 4270 | 4270 | 4265 | 375 |
| 348 | 20250325 | 124500 | 812268708 | 4270 | 4270 | 4270 | 4270 | 620 |
| 349 | 20250325 | 124400 | 809621308 | 4270 | 4265 | 4270 | 4265 | 190 |
| 350 | 20250325 | 124300 | 808810073 | 4265 | 4270 | 4270 | 4265 | 208 |
| 351 | 20250325 | 124200 | 807921918 | 4260 | 4270 | 4270 | 4260 | 558 |
| 352 | 20250325 | 124100 | 805539998 | 4270 | 4270 | 4270 | 4265 | 331 |
| 353 | 20250325 | 124000 | 804126663 | 4270 | 4270 | 4270 | 4270 | 207 |
| 354 | 20250325 | 123900 | 803242773 | 4270 | 4265 | 4270 | 4265 | 593 |
| 355 | 20250325 | 123800 | 800710698 | 4270 | 4270 | 4270 | 4270 | 335 |
| 356 | 20250325 | 123700 | 799280248 | 4270 | 4270 | 4270 | 4270 | 729 |
| 357 | 20250325 | 123600 | 796167418 | 4260 | 4265 | 4265 | 4255 | 1893 |
| 358 | 20250325 | 123500 | 788093928 | 4265 | 4260 | 4265 | 4260 | 271 |
| 359 | 20250325 | 123400 | 786938738 | 4260 | 4270 | 4270 | 4260 | 2867 |
| 360 | 20250325 | 123300 | 774722038 | 4270 | 4270 | 4270 | 4270 | 233 |
| 361 | 20250325 | 123200 | 773727128 | 4260 | 4270 | 4270 | 4260 | 198 |
| 362 | 20250325 | 123100 | 772881878 | 4260 | 4260 | 4265 | 4260 | 677 |
| 363 | 20250325 | 123000 | 769995013 | 4260 | 4260 | 4260 | 4260 | 134 |
| 364 | 20250325 | 122900 | 769424173 | 4270 | 4265 | 4270 | 4260 | 1352 |
| 365 | 20250325 | 122800 | 763659278 | 4265 | 4265 | 4265 | 4265 | 76 |
| 366 | 20250325 | 122700 | 763335138 | 4260 | 4265 | 4265 | 4260 | 184 |
| 367 | 20250325 | 122600 | 762550383 | 4265 | 4260 | 4265 | 4260 | 1067 |
| 368 | 20250325 | 122500 | 758003958 | 4260 | 4260 | 4260 | 4260 | 214 |
| 369 | 20250325 | 122400 | 757092318 | 4260 | 4260 | 4260 | 4260 | 234 |
| 370 | 20250325 | 122300 | 756095478 | 4260 | 4260 | 4260 | 4260 | 524 |
| 371 | 20250325 | 122200 | 753863238 | 4260 | 4255 | 4260 | 4255 | 248 |
| 372 | 20250325 | 122100 | 752806848 | 4260 | 4260 | 4260 | 4260 | 76 |
| 373 | 20250325 | 122000 | 752483088 | 4250 | 4255 | 4260 | 4250 | 2602 |
| 374 | 20250325 | 121900 | 741408263 | 4255 | 4260 | 4260 | 4255 | 273 |
| 375 | 20250325 | 121800 | 740246283 | 4260 | 4260 | 4260 | 4260 | 794 |
| 376 | 20250325 | 121700 | 736863843 | 4260 | 4260 | 4260 | 4255 | 92 |
| 377 | 20250325 | 121600 | 736471928 | 4260 | 4255 | 4260 | 4255 | 231 |
| 378 | 20250325 | 121500 | 735487873 | 4260 | 4260 | 4260 | 4255 | 1184 |
| 379 | 20250325 | 121400 | 730444038 | 4255 | 4260 | 4260 | 4255 | 340 |
| 380 | 20250325 | 121300 | 728996418 | 4260 | 4260 | 4260 | 4260 | 272 |
| 381 | 20250325 | 121200 | 727837698 | 4260 | 4260 | 4260 | 4260 | 650 |
| 382 | 20250325 | 121100 | 725068698 | 4260 | 4260 | 4270 | 4260 | 1324 |
| 383 | 20250325 | 121000 | 719427648 | 4260 | 4270 | 4270 | 4260 | 390 |
| 384 | 20250325 | 120900 | 717763158 | 4260 | 4270 | 4270 | 4260 | 225 |
| 385 | 20250325 | 120800 | 716802623 | 4270 | 4270 | 4270 | 4270 | 106 |
| 386 | 20250325 | 120700 | 716350003 | 4270 | 4255 | 4270 | 4255 | 96 |
| 387 | 20250325 | 120600 | 715940383 | 4265 | 4260 | 4267 | 4255 | 2796 |
| 388 | 20250325 | 120500 | 704031194 | 4260 | 4260 | 4265 | 4257 | 1114 |
| 389 | 20250325 | 120400 | 699285055 | 4255 | 4255 | 4255 | 4255 | 162 |
| 390 | 20250325 | 120300 | 698595745 | 4255 | 4255 | 4255 | 4255 | 148 |
| 391 | 20250325 | 120200 | 697966005 | 4255 | 4255 | 4255 | 4255 | 574 |
| 392 | 20250325 | 120100 | 695523635 | 4255 | 4255 | 4255 | 4255 | 303 |
| 393 | 20250325 | 120000 | 694234370 | 4255 | 4255 | 4270 | 4255 | 162 |
| 394 | 20250325 | 115900 | 693542915 | 4255 | 4255 | 4270 | 4255 | 723 |
| 395 | 20250325 | 115800 | 690463910 | 4255 | 4260 | 4270 | 4255 | 1203 |
| 396 | 20250325 | 115700 | 685343975 | 4260 | 4270 | 4270 | 4260 | 559 |
| 397 | 20250325 | 115600 | 682960425 | 4265 | 4260 | 4265 | 4260 | 493 |
| 398 | 20250325 | 115500 | 680857795 | 4255 | 4260 | 4265 | 4255 | 196 |
| 399 | 20250325 | 115400 | 680021900 | 4265 | 4265 | 4265 | 4260 | 83 |
| 400 | 20250325 | 115300 | 679667910 | 4265 | 4260 | 4265 | 4255 | 442 |
| 401 | 20250325 | 115200 | 677783365 | 4260 | 4260 | 4260 | 4260 | 312 |
| 402 | 20250325 | 115100 | 676454245 | 4260 | 4265 | 4265 | 4260 | 668 |
| 403 | 20250325 | 115000 | 673605605 | 4265 | 4265 | 4265 | 4260 | 258 |
| 404 | 20250325 | 114900 | 672505270 | 4265 | 4265 | 4265 | 4265 | 6 |
| 405 | 20250325 | 114800 | 672479680 | 4265 | 4260 | 4265 | 4260 | 792 |
| 406 | 20250325 | 114700 | 669104845 | 4260 | 4260 | 4260 | 4260 | 64 |
| 407 | 20250325 | 114600 | 668832205 | 4260 | 4255 | 4260 | 4255 | 748 |
| 408 | 20250325 | 114500 | 665648175 | 4260 | 4270 | 4270 | 4260 | 887 |
| 409 | 20250325 | 114400 | 661866295 | 4270 | 4260 | 4270 | 4260 | 331 |
| 410 | 20250325 | 114300 | 660453855 | 4270 | 4260 | 4270 | 4260 | 480 |
| 411 | 20250325 | 114200 | 658408255 | 4260 | 4270 | 4275 | 4260 | 591 |
| 412 | 20250325 | 114100 | 655884485 | 4270 | 4270 | 4270 | 4270 | 64 |
| 413 | 20250325 | 114000 | 655611205 | 4270 | 4270 | 4270 | 4260 | 1734 |
| 414 | 20250325 | 113900 | 648209825 | 4270 | 4270 | 4270 | 4260 | 289 |
| 415 | 20250325 | 113800 | 646975805 | 4270 | 4260 | 4270 | 4260 | 107 |
| 416 | 20250325 | 113700 | 646518975 | 4270 | 4255 | 4270 | 4255 | 619 |
| 417 | 20250325 | 113600 | 643876010 | 4255 | 4260 | 4265 | 4255 | 2097 |
| 418 | 20250325 | 113500 | 634941960 | 4265 | 4260 | 4270 | 4260 | 558 |
| 419 | 20250325 | 113400 | 632563660 | 4260 | 4270 | 4270 | 4260 | 387 |
| 420 | 20250325 | 113300 | 630911500 | 4270 | 4270 | 4270 | 4260 | 151 |
| 421 | 20250325 | 113200 | 630267190 | 4270 | 4265 | 4270 | 4255 | 765 |
| 422 | 20250325 | 113100 | 627005925 | 4260 | 4265 | 4265 | 4255 | 320 |
| 423 | 20250325 | 113000 | 625641750 | 4260 | 4260 | 4270 | 4260 | 277 |
| 424 | 20250325 | 112900 | 624460875 | 4260 | 4270 | 4270 | 4260 | 609 |
| 425 | 20250325 | 112800 | 621860645 | 4270 | 4260 | 4270 | 4260 | 631 |
| 426 | 20250325 | 112700 | 619170345 | 4270 | 4265 | 4270 | 4260 | 351 |
| 427 | 20250325 | 112600 | 617673820 | 4260 | 4265 | 4265 | 4260 | 607 |
| 428 | 20250325 | 112500 | 615087210 | 4270 | 4270 | 4270 | 4270 | 275 |
| 429 | 20250325 | 112400 | 613912960 | 4270 | 4265 | 4270 | 4260 | 692 |
| 430 | 20250325 | 112300 | 610962220 | 4265 | 4265 | 4265 | 4260 | 389 |
| 431 | 20250325 | 112200 | 609303170 | 4265 | 4265 | 4265 | 4265 | 62 |
| 432 | 20250325 | 112100 | 609038740 | 4265 | 4265 | 4265 | 4260 | 671 |
| 433 | 20250325 | 112000 | 606176930 | 4260 | 4270 | 4270 | 4260 | 322 |
| 434 | 20250325 | 111900 | 604803870 | 4270 | 4260 | 4270 | 4260 | 415 |
| 435 | 20250325 | 111800 | 603033380 | 4270 | 4270 | 4270 | 4265 | 536 |
| 436 | 20250325 | 111700 | 600747095 | 4265 | 4265 | 4270 | 4265 | 317 |
| 437 | 20250325 | 111600 | 599394170 | 4270 | 4270 | 4270 | 4260 | 509 |
| 438 | 20250325 | 111500 | 597224900 | 4270 | 4270 | 4270 | 4265 | 361 |
| 439 | 20250325 | 111400 | 595683935 | 4265 | 4265 | 4265 | 4265 | 251 |
| 440 | 20250325 | 111300 | 594613420 | 4265 | 4265 | 4265 | 4265 | 489 |
| 441 | 20250325 | 111200 | 592527835 | 4265 | 4265 | 4265 | 4250 | 459 |
| 442 | 20250325 | 111100 | 590570800 | 4265 | 4260 | 4265 | 4250 | 1015 |
| 443 | 20250325 | 111000 | 586254165 | 4265 | 4265 | 4265 | 4265 | 667 |
| 444 | 20250325 | 110900 | 583409410 | 4265 | 4265 | 4265 | 4265 | 183 |
| 445 | 20250325 | 110800 | 582628915 | 4265 | 4265 | 4265 | 4265 | 669 |
| 446 | 20250325 | 110700 | 579775630 | 4265 | 4265 | 4265 | 4265 | 76 |
| 447 | 20250325 | 110600 | 579451490 | 4270 | 4270 | 4270 | 4255 | 1585 |
| 448 | 20250325 | 110500 | 572698895 | 4270 | 4270 | 4270 | 4270 | 568 |
| 449 | 20250325 | 110400 | 570273535 | 4270 | 4270 | 4270 | 4265 | 201 |
| 450 | 20250325 | 110300 | 569415340 | 4270 | 4270 | 4270 | 4270 | 216 |
| 451 | 20250325 | 110200 | 568493020 | 4270 | 4265 | 4270 | 4265 | 694 |
| 452 | 20250325 | 110100 | 565529870 | 4270 | 4270 | 4270 | 4270 | 219 |
| 453 | 20250325 | 110000 | 564594740 | 4270 | 4265 | 4275 | 4265 | 1220 |
| 454 | 20250325 | 105900 | 559385015 | 4270 | 4270 | 4270 | 4270 | 611 |
| 455 | 20250325 | 105800 | 556776045 | 4250 | 4270 | 4275 | 4250 | 1585 |
| 456 | 20250325 | 105700 | 550028860 | 4275 | 4270 | 4275 | 4270 | 687 |
| 457 | 20250325 | 105600 | 547094985 | 4270 | 4270 | 4270 | 4265 | 513 |
| 458 | 20250325 | 105500 | 544905495 | 4270 | 4275 | 4275 | 4270 | 412 |
| 459 | 20250325 | 105400 | 543146250 | 4270 | 4265 | 4270 | 4265 | 5922 |
| 460 | 20250325 | 105300 | 517872145 | 4265 | 4265 | 4265 | 4265 | 157 |
| 461 | 20250325 | 105200 | 517202540 | 4265 | 4260 | 4265 | 4260 | 553 |
| 462 | 20250325 | 105100 | 514844095 | 4265 | 4260 | 4265 | 4260 | 549 |
| 463 | 20250325 | 105000 | 512504820 | 4255 | 4260 | 4260 | 4255 | 473 |
| 464 | 20250325 | 104900 | 510490840 | 4260 | 4260 | 4260 | 4260 | 189 |
| 465 | 20250325 | 104800 | 509685700 | 4255 | 4260 | 4260 | 4250 | 381 |
| 466 | 20250325 | 104700 | 508063915 | 4260 | 4260 | 4260 | 4250 | 899 |
| 467 | 20250325 | 104600 | 504240915 | 4265 | 4255 | 4265 | 4255 | 2153 |
| 468 | 20250325 | 104500 | 495071610 | 4260 | 4255 | 4260 | 4255 | 342 |
| 469 | 20250325 | 104400 | 493615485 | 4265 | 4255 | 4265 | 4255 | 439 |
| 470 | 20250325 | 104300 | 491745000 | 4260 | 4250 | 4260 | 4250 | 1912 |
| 471 | 20250325 | 104200 | 483607070 | 4250 | 4255 | 4255 | 4250 | 120 |
| 472 | 20250325 | 104100 | 483096845 | 4255 | 4240 | 4255 | 4240 | 6249 |
| 473 | 20250325 | 104000 | 456570690 | 4240 | 4235 | 4240 | 4235 | 234 |
| 474 | 20250325 | 103900 | 455579145 | 4235 | 4240 | 4240 | 4235 | 283 |
| 475 | 20250325 | 103800 | 454379425 | 4240 | 4240 | 4240 | 4240 | 77 |
| 476 | 20250325 | 103700 | 454052945 | 4240 | 4240 | 4240 | 4235 | 202 |
| 477 | 20250325 | 103600 | 453197120 | 4240 | 4240 | 4240 | 4240 | 320 |
| 478 | 20250325 | 103500 | 451840320 | 4245 | 4245 | 4245 | 4245 | 75 |
| 479 | 20250325 | 103400 | 451521945 | 4245 | 4245 | 4245 | 4240 | 146 |
| 480 | 20250325 | 103300 | 450902210 | 4245 | 4245 | 4245 | 4240 | 469 |
| 481 | 20250325 | 103200 | 448911805 | 4245 | 4235 | 4245 | 4235 | 248 |
| 482 | 20250325 | 103100 | 447860135 | 4240 | 4240 | 4240 | 4240 | 12 |
| 483 | 20250325 | 103000 | 447809255 | 4240 | 4235 | 4240 | 4235 | 634 |
| 484 | 20250325 | 102900 | 445122105 | 4240 | 4240 | 4240 | 4240 | 7 |
| 485 | 20250325 | 102800 | 445092425 | 4240 | 4240 | 4240 | 4240 | 177 |
| 486 | 20250325 | 102700 | 444341945 | 4235 | 4235 | 4240 | 4235 | 343 |
| 487 | 20250325 | 102600 | 442889115 | 4235 | 4235 | 4235 | 4235 | 411 |
| 488 | 20250325 | 102500 | 441148530 | 4235 | 4235 | 4235 | 4235 | 312 |
| 489 | 20250325 | 102400 | 439827210 | 4235 | 4235 | 4235 | 4235 | 237 |
| 490 | 20250325 | 102300 | 438823515 | 4235 | 4230 | 4235 | 4230 | 3336 |
| 491 | 20250325 | 102200 | 424696080 | 4235 | 4235 | 4235 | 4235 | 586 |
| 492 | 20250325 | 102100 | 422214370 | 4235 | 4235 | 4235 | 4235 | 123 |
| 493 | 20250325 | 102000 | 421693465 | 4230 | 4235 | 4235 | 4230 | 158 |
| 494 | 20250325 | 101900 | 421024620 | 4235 | 4235 | 4235 | 4230 | 197 |
| 495 | 20250325 | 101800 | 420190880 | 4235 | 4235 | 4235 | 4230 | 349 |
| 496 | 20250325 | 101700 | 418713200 | 4235 | 4235 | 4235 | 4230 | 361 |
| 497 | 20250325 | 101600 | 417184750 | 4235 | 4235 | 4235 | 4235 | 78 |
| 498 | 20250325 | 101500 | 416854420 | 4230 | 4235 | 4235 | 4230 | 106 |
| 499 | 20250325 | 101400 | 416405535 | 4235 | 4230 | 4235 | 4230 | 207 |
| 500 | 20250325 | 101300 | 415529280 | 4235 | 4235 | 4245 | 4235 | 316 |
| 501 | 20250325 | 101200 | 414190260 | 4235 | 4240 | 4245 | 4235 | 285 |
| 502 | 20250325 | 101100 | 412983240 | 4240 | 4250 | 4250 | 4240 | 1534 |
| 503 | 20250325 | 101000 | 406476730 | 4240 | 4250 | 4250 | 4240 | 1000 |
| 504 | 20250325 | 100900 | 402233470 | 4250 | 4255 | 4255 | 4250 | 191 |
| 505 | 20250325 | 100800 | 401420835 | 4255 | 4255 | 4255 | 4255 | 119 |
| 506 | 20250325 | 100700 | 400914490 | 4250 | 4255 | 4255 | 4250 | 184 |
| 507 | 20250325 | 100600 | 400131985 | 4255 | 4255 | 4255 | 4255 | 76 |
| 508 | 20250325 | 100500 | 399808605 | 4250 | 4245 | 4250 | 4245 | 253 |
| 509 | 20250325 | 100400 | 398733455 | 4240 | 4245 | 4245 | 4240 | 73 |
| 510 | 20250325 | 100300 | 398423620 | 4255 | 4255 | 4255 | 4255 | 302 |
| 511 | 20250325 | 100200 | 397138610 | 4240 | 4245 | 4245 | 4240 | 590 |
| 512 | 20250325 | 100100 | 394635000 | 4245 | 4255 | 4255 | 4245 | 3636 |
| 513 | 20250325 | 100000 | 379190530 | 4255 | 4255 | 4255 | 4250 | 203 |
| 514 | 20250325 | 095900 | 378326860 | 4245 | 4245 | 4245 | 4245 | 1 |
| 515 | 20250325 | 095800 | 378322615 | 4255 | 4240 | 4255 | 4240 | 3982 |
| 516 | 20250325 | 095700 | 361398825 | 4245 | 4250 | 4250 | 4245 | 280 |
| 517 | 20250325 | 095600 | 360209845 | 4245 | 4245 | 4245 | 4245 | 821 |
| 518 | 20250325 | 095500 | 356724700 | 4250 | 4245 | 4250 | 4245 | 228 |
| 519 | 20250325 | 095400 | 355756615 | 4245 | 4245 | 4245 | 4245 | 101 |
| 520 | 20250325 | 095300 | 355327870 | 4245 | 4240 | 4245 | 4230 | 600 |
| 521 | 20250325 | 095200 | 352785640 | 4245 | 4240 | 4245 | 4240 | 2137 |
| 522 | 20250325 | 095100 | 343724725 | 4240 | 4230 | 4240 | 4230 | 1403 |
| 523 | 20250325 | 095000 | 337776335 | 4230 | 4230 | 4235 | 4230 | 211 |
| 524 | 20250325 | 094900 | 336882885 | 4240 | 4240 | 4240 | 4240 | 148 |
| 525 | 20250325 | 094800 | 336255365 | 4235 | 4235 | 4240 | 4235 | 428 |
| 526 | 20250325 | 094700 | 334442280 | 4235 | 4240 | 4245 | 4235 | 295 |
| 527 | 20250325 | 094600 | 333191125 | 4240 | 4245 | 4245 | 4240 | 328 |
| 528 | 20250325 | 094500 | 331798825 | 4240 | 4240 | 4240 | 4240 | 18 |
| 529 | 20250325 | 094400 | 331722505 | 4230 | 4235 | 4240 | 4230 | 854 |
| 530 | 20250325 | 094300 | 328104690 | 4235 | 4235 | 4235 | 4230 | 105 |
| 531 | 20250325 | 094200 | 327660495 | 4235 | 4230 | 4235 | 4230 | 159 |
| 532 | 20250325 | 094100 | 326987155 | 4235 | 4230 | 4235 | 4230 | 221 |
| 533 | 20250325 | 094000 | 326051440 | 4235 | 4235 | 4235 | 4235 | 101 |
| 534 | 20250325 | 093900 | 325623705 | 4225 | 4225 | 4230 | 4225 | 644 |
| 535 | 20250325 | 093800 | 322900825 | 4225 | 4230 | 4230 | 4225 | 240 |
| 536 | 20250325 | 093700 | 321886020 | 4230 | 4230 | 4230 | 4225 | 379 |
| 537 | 20250325 | 093600 | 320283230 | 4230 | 4230 | 4230 | 4230 | 129 |
| 538 | 20250325 | 093500 | 319737560 | 4235 | 4230 | 4235 | 4230 | 4229 |
| 539 | 20250325 | 093400 | 301848365 | 4230 | 4235 | 4235 | 4225 | 277 |
| 540 | 20250325 | 093300 | 300677240 | 4235 | 4220 | 4235 | 4220 | 690 |
| 541 | 20250325 | 093200 | 297764465 | 4220 | 4215 | 4220 | 4215 | 136 |
| 542 | 20250325 | 093100 | 297190970 | 4220 | 4215 | 4220 | 4215 | 54 |
| 543 | 20250325 | 093000 | 296963195 | 4220 | 4220 | 4220 | 4215 | 436 |
| 544 | 20250325 | 092900 | 295124875 | 4225 | 4230 | 4230 | 4215 | 1368 |
| 545 | 20250325 | 092800 | 289353075 | 4225 | 4225 | 4225 | 4225 | 130 |
| 546 | 20250325 | 092700 | 288803825 | 4230 | 4230 | 4230 | 4230 | 5 |
| 547 | 20250325 | 092600 | 288782675 | 4230 | 4225 | 4230 | 4225 | 113 |
| 548 | 20250325 | 092500 | 288304690 | 4230 | 4230 | 4230 | 4230 | 24 |
| 549 | 20250325 | 092400 | 288203170 | 4230 | 4225 | 4230 | 4225 | 976 |
| 550 | 20250325 | 092300 | 284074895 | 4230 | 4225 | 4230 | 4225 | 51 |
| 551 | 20250325 | 092200 | 283859415 | 4230 | 4225 | 4230 | 4225 | 1515 |
| 552 | 20250325 | 092100 | 277458265 | 4220 | 4220 | 4220 | 4220 | 434 |
| 553 | 20250325 | 092000 | 275626785 | 4220 | 4225 | 4225 | 4200 | 11582 |
| 554 | 20250325 | 091900 | 226832385 | 4225 | 4225 | 4225 | 4225 | 140 |
| 555 | 20250325 | 091800 | 226240885 | 4225 | 4230 | 4235 | 4220 | 5057 |
| 556 | 20250325 | 091700 | 204856895 | 4230 | 4235 | 4235 | 4230 | 4948 |
| 557 | 20250325 | 091600 | 183907275 | 4235 | 4235 | 4235 | 4230 | 4003 |
| 558 | 20250325 | 091500 | 166954820 | 4240 | 4250 | 4250 | 4240 | 2262 |
| 559 | 20250325 | 091400 | 157363795 | 4250 | 4245 | 4250 | 4240 | 2437 |
| 560 | 20250325 | 091300 | 147019615 | 4250 | 4250 | 4250 | 4250 | 1330 |
| 561 | 20250325 | 091200 | 141367115 | 4255 | 4255 | 4255 | 4255 | 140 |
| 562 | 20250325 | 091100 | 140771415 | 4255 | 4250 | 4260 | 4250 | 3160 |
| 563 | 20250325 | 091000 | 127313250 | 4245 | 4260 | 4265 | 4245 | 8475 |
| 564 | 20250325 | 090900 | 91269510 | 4260 | 4260 | 4260 | 4260 | 405 |
| 565 | 20250325 | 090800 | 89544210 | 4260 | 4260 | 4260 | 4260 | 1363 |
| 566 | 20250325 | 090700 | 83737830 | 4255 | 4255 | 4255 | 4255 | 162 |
| 567 | 20250325 | 090600 | 83048520 | 4260 | 4255 | 4260 | 4255 | 1823 |
| 568 | 20250325 | 090500 | 75283905 | 4260 | 4250 | 4260 | 4250 | 597 |
| 569 | 20250325 | 090400 | 72742515 | 4250 | 4265 | 4265 | 4250 | 4118 |
| 570 | 20250325 | 090300 | 55211955 | 4275 | 4255 | 4275 | 4255 | 286 |
| 571 | 20250325 | 090200 | 53992195 | 4265 | 4265 | 4265 | 4250 | 3807 |
| 572 | 20250325 | 090100 | 37776440 | 4260 | 4260 | 4280 | 4255 | 2477 |
| 573 | 20250325 | 090000 | 27213940 | 4270 | 4285 | 4290 | 4260 | 6286 |