29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250320 | 184100 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 10212 |
| 3 | 20250320 | 184000 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 4 | 20250320 | 183900 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 5 | 20250320 | 183800 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 6 | 20250320 | 183700 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 7 | 20250320 | 183600 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 8 | 20250320 | 183500 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 9 | 20250320 | 183400 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 10 | 20250320 | 183300 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 11 | 20250320 | 183200 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 12 | 20250320 | 183100 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 13 | 20250320 | 183000 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 14 | 20250320 | 182900 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 15 | 20250320 | 182800 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 16 | 20250320 | 182700 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 17 | 20250320 | 182600 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 18 | 20250320 | 182500 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 19 | 20250320 | 182400 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 20 | 20250320 | 182300 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 21 | 20250320 | 182200 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 22 | 20250320 | 182100 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 23 | 20250320 | 182000 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 24 | 20250320 | 181900 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 25 | 20250320 | 181800 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 26 | 20250320 | 181700 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 27 | 20250320 | 181600 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 28 | 20250320 | 181500 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 29 | 20250320 | 181400 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 30 | 20250320 | 181300 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 31 | 20250320 | 181200 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 32 | 20250320 | 181100 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 10212 |
| 33 | 20250320 | 181000 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 34 | 20250320 | 180900 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 35 | 20250320 | 180800 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 36 | 20250320 | 180700 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 37 | 20250320 | 180600 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 38 | 20250320 | 180500 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 39 | 20250320 | 180400 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 40 | 20250320 | 180300 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 41 | 20250320 | 180200 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 42 | 20250320 | 180100 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 43 | 20250320 | 180000 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 44 | 20250320 | 175900 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 45 | 20250320 | 175800 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 46 | 20250320 | 175700 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 47 | 20250320 | 175600 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 48 | 20250320 | 175500 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 49 | 20250320 | 175400 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 50 | 20250320 | 175300 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 51 | 20250320 | 175200 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 52 | 20250320 | 175100 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 53 | 20250320 | 175000 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 54 | 20250320 | 174900 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 55 | 20250320 | 174800 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 56 | 20250320 | 174700 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 57 | 20250320 | 174600 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 58 | 20250320 | 174500 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 59 | 20250320 | 174400 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 60 | 20250320 | 174300 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 61 | 20250320 | 174200 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 62 | 20250320 | 174100 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 10212 |
| 63 | 20250320 | 174000 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 64 | 20250320 | 173900 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 65 | 20250320 | 173800 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 66 | 20250320 | 173700 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 67 | 20250320 | 173600 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 68 | 20250320 | 173500 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 69 | 20250320 | 173400 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 70 | 20250320 | 173300 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 71 | 20250320 | 173200 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 72 | 20250320 | 173100 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 73 | 20250320 | 173000 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 74 | 20250320 | 172900 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 75 | 20250320 | 172800 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 76 | 20250320 | 172700 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 77 | 20250320 | 172600 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 78 | 20250320 | 172500 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 79 | 20250320 | 172400 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 80 | 20250320 | 172300 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 81 | 20250320 | 172200 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 82 | 20250320 | 172100 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 83 | 20250320 | 172000 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 84 | 20250320 | 171900 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 85 | 20250320 | 171800 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 86 | 20250320 | 171700 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 87 | 20250320 | 171600 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 88 | 20250320 | 171500 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 89 | 20250320 | 171400 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 90 | 20250320 | 171300 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 91 | 20250320 | 171200 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 92 | 20250320 | 171100 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 10212 |
| 93 | 20250320 | 171000 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 94 | 20250320 | 170900 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 95 | 20250320 | 170800 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 96 | 20250320 | 170700 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 97 | 20250320 | 170600 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 98 | 20250320 | 170500 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 99 | 20250320 | 170400 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 100 | 20250320 | 170300 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 101 | 20250320 | 170200 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 102 | 20250320 | 170100 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 103 | 20250320 | 170000 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 104 | 20250320 | 165900 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 105 | 20250320 | 165800 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 106 | 20250320 | 165700 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 107 | 20250320 | 165600 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 108 | 20250320 | 165500 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 109 | 20250320 | 165400 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 110 | 20250320 | 165300 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 111 | 20250320 | 165200 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 112 | 20250320 | 165100 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 113 | 20250320 | 165000 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 114 | 20250320 | 164900 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 115 | 20250320 | 164800 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 116 | 20250320 | 164700 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 117 | 20250320 | 164600 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 118 | 20250320 | 164500 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 119 | 20250320 | 164400 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 120 | 20250320 | 164300 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 121 | 20250320 | 164200 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 122 | 20250320 | 164100 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 10212 |
| 123 | 20250320 | 164000 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 124 | 20250320 | 163900 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 125 | 20250320 | 163800 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 126 | 20250320 | 163700 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 127 | 20250320 | 163600 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 128 | 20250320 | 163500 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 129 | 20250320 | 163400 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 130 | 20250320 | 163300 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 131 | 20250320 | 163200 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 132 | 20250320 | 163100 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 133 | 20250320 | 163000 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 134 | 20250320 | 162900 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 135 | 20250320 | 162800 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 136 | 20250320 | 162700 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 137 | 20250320 | 162600 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 138 | 20250320 | 162500 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 139 | 20250320 | 162400 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 140 | 20250320 | 162300 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 141 | 20250320 | 162200 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 142 | 20250320 | 162100 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 143 | 20250320 | 162000 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 144 | 20250320 | 161900 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 145 | 20250320 | 161800 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 146 | 20250320 | 161700 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 147 | 20250320 | 161600 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 148 | 20250320 | 161500 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 149 | 20250320 | 161400 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 150 | 20250320 | 161300 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 151 | 20250320 | 161200 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 152 | 20250320 | 161100 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 10212 |
| 153 | 20250320 | 161000 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 154 | 20250320 | 160900 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 155 | 20250320 | 160800 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 156 | 20250320 | 160700 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 157 | 20250320 | 160600 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 158 | 20250320 | 160500 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 159 | 20250320 | 160400 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 160 | 20250320 | 160300 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 161 | 20250320 | 160200 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 162 | 20250320 | 160100 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 163 | 20250320 | 160000 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 164 | 20250320 | 155900 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 165 | 20250320 | 155800 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 166 | 20250320 | 155700 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 167 | 20250320 | 155600 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 168 | 20250320 | 155500 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 169 | 20250320 | 155400 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 170 | 20250320 | 155300 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 171 | 20250320 | 155200 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 172 | 20250320 | 155100 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 173 | 20250320 | 155000 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 174 | 20250320 | 154900 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 175 | 20250320 | 154800 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 176 | 20250320 | 154700 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 177 | 20250320 | 154600 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 178 | 20250320 | 154500 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 179 | 20250320 | 154400 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 180 | 20250320 | 154300 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 181 | 20250320 | 154200 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 182 | 20250320 | 154100 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 10212 |
| 183 | 20250320 | 154000 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 184 | 20250320 | 153900 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 185 | 20250320 | 153800 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 186 | 20250320 | 153700 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 187 | 20250320 | 153600 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 188 | 20250320 | 153500 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 189 | 20250320 | 153400 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 190 | 20250320 | 153300 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 191 | 20250320 | 153200 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 192 | 20250320 | 153100 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 0 |
| 193 | 20250320 | 153000 | 2744097842 | 3490 | 3490 | 3490 | 3490 | 10212 |
| 194 | 20250320 | 152900 | 2708457962 | 3495 | 3495 | 3495 | 3495 | 0 |
| 195 | 20250320 | 152800 | 2708457962 | 3495 | 3495 | 3495 | 3495 | 0 |
| 196 | 20250320 | 152700 | 2708457962 | 3495 | 3495 | 3495 | 3495 | 0 |
| 197 | 20250320 | 152600 | 2708457962 | 3495 | 3495 | 3495 | 3495 | 0 |
| 198 | 20250320 | 152500 | 2708457962 | 3495 | 3495 | 3495 | 3495 | 0 |
| 199 | 20250320 | 152400 | 2708457962 | 3495 | 3495 | 3495 | 3495 | 0 |
| 200 | 20250320 | 152300 | 2708457962 | 3495 | 3495 | 3495 | 3495 | 0 |
| 201 | 20250320 | 152200 | 2708457962 | 3495 | 3495 | 3495 | 3495 | 0 |
| 202 | 20250320 | 152100 | 2708457962 | 3495 | 3495 | 3495 | 3495 | 0 |
| 203 | 20250320 | 152000 | 2708457962 | 3495 | 3495 | 3495 | 3495 | 0 |
| 204 | 20250320 | 151900 | 2708457962 | 3495 | 3495 | 3500 | 3490 | 2318 |
| 205 | 20250320 | 151800 | 2700367442 | 3495 | 3495 | 3500 | 3490 | 3826 |
| 206 | 20250320 | 151700 | 2687003672 | 3500 | 3495 | 3500 | 3490 | 1421 |
| 207 | 20250320 | 151600 | 2682038022 | 3490 | 3495 | 3500 | 3490 | 1558 |
| 208 | 20250320 | 151500 | 2676592747 | 3495 | 3495 | 3500 | 3490 | 538 |
| 209 | 20250320 | 151400 | 2674712752 | 3495 | 3500 | 3500 | 3495 | 121 |
| 210 | 20250320 | 151300 | 2674289752 | 3495 | 3495 | 3500 | 3495 | 104 |
| 211 | 20250320 | 151200 | 2673926267 | 3500 | 3490 | 3500 | 3490 | 1953 |
| 212 | 20250320 | 151100 | 2667106457 | 3490 | 3490 | 3495 | 3490 | 668 |
| 213 | 20250320 | 151000 | 2664773362 | 3490 | 3490 | 3495 | 3485 | 11238 |
| 214 | 20250320 | 150900 | 2625554825 | 3495 | 3495 | 3495 | 3495 | 1120 |
| 215 | 20250320 | 150800 | 2621640425 | 3500 | 3495 | 3500 | 3495 | 212 |
| 216 | 20250320 | 150700 | 2620899475 | 3495 | 3505 | 3505 | 3495 | 4640 |
| 217 | 20250320 | 150600 | 2604682560 | 3505 | 3505 | 3505 | 3505 | 10 |
| 218 | 20250320 | 150500 | 2604647510 | 3495 | 3505 | 3505 | 3495 | 1582 |
| 219 | 20250320 | 150400 | 2599117630 | 3505 | 3505 | 3505 | 3505 | 1 |
| 220 | 20250320 | 150300 | 2599114125 | 3505 | 3500 | 3505 | 3500 | 3371 |
| 221 | 20250320 | 150200 | 2587305345 | 3505 | 3505 | 3505 | 3505 | 0 |
| 222 | 20250320 | 150100 | 2587305345 | 3505 | 3495 | 3505 | 3495 | 1006 |
| 223 | 20250320 | 150000 | 2583789315 | 3505 | 3495 | 3505 | 3495 | 8855 |
| 224 | 20250320 | 145900 | 2552840810 | 3505 | 3505 | 3505 | 3505 | 1 |
| 225 | 20250320 | 145800 | 2552837305 | 3500 | 3500 | 3505 | 3495 | 847 |
| 226 | 20250320 | 145700 | 2549875140 | 3505 | 3500 | 3505 | 3500 | 144 |
| 227 | 20250320 | 145600 | 2549370820 | 3505 | 3505 | 3505 | 3505 | 0 |
| 228 | 20250320 | 145500 | 2549370820 | 3505 | 3495 | 3505 | 3495 | 2 |
| 229 | 20250320 | 145400 | 2549363820 | 3505 | 3505 | 3505 | 3505 | 3403 |
| 230 | 20250320 | 145300 | 2537436305 | 3505 | 3495 | 3505 | 3495 | 1369 |
| 231 | 20250320 | 145200 | 2532639920 | 3505 | 3505 | 3505 | 3505 | 10 |
| 232 | 20250320 | 145100 | 2532604870 | 3505 | 3505 | 3505 | 3505 | 101 |
| 233 | 20250320 | 145000 | 2532250865 | 3505 | 3505 | 3505 | 3505 | 0 |
| 234 | 20250320 | 144900 | 2532250865 | 3505 | 3505 | 3505 | 3505 | 999 |
| 235 | 20250320 | 144800 | 2528749370 | 3505 | 3500 | 3505 | 3495 | 9951 |
| 236 | 20250320 | 144700 | 2493922505 | 3500 | 3500 | 3500 | 3500 | 1 |
| 237 | 20250320 | 144600 | 2493919005 | 3500 | 3500 | 3500 | 3500 | 26 |
| 238 | 20250320 | 144500 | 2493828005 | 3500 | 3500 | 3500 | 3500 | 0 |
| 239 | 20250320 | 144400 | 2493828005 | 3500 | 3500 | 3500 | 3495 | 500 |
| 240 | 20250320 | 144300 | 2492080450 | 3495 | 3500 | 3500 | 3495 | 32 |
| 241 | 20250320 | 144200 | 2491968601 | 3495 | 3495 | 3495 | 3495 | 2926 |
| 242 | 20250320 | 144100 | 2481742231 | 3495 | 3490 | 3495 | 3490 | 3 |
| 243 | 20250320 | 144000 | 2481731751 | 3500 | 3500 | 3500 | 3500 | 104 |
| 244 | 20250320 | 143900 | 2481367751 | 3500 | 3500 | 3500 | 3500 | 1 |
| 245 | 20250320 | 143800 | 2481364251 | 3495 | 3495 | 3495 | 3495 | 0 |
| 246 | 20250320 | 143700 | 2481364251 | 3495 | 3495 | 3500 | 3495 | 266 |
| 247 | 20250320 | 143600 | 2480434576 | 3500 | 3495 | 3500 | 3495 | 153 |
| 248 | 20250320 | 143500 | 2479899681 | 3500 | 3495 | 3500 | 3495 | 144 |
| 249 | 20250320 | 143400 | 2479396281 | 3495 | 3495 | 3495 | 3490 | 742 |
| 250 | 20250320 | 143300 | 2476803991 | 3500 | 3495 | 3500 | 3495 | 1420 |
| 251 | 20250320 | 143200 | 2471836066 | 3500 | 3490 | 3500 | 3490 | 403 |
| 252 | 20250320 | 143100 | 2470427826 | 3495 | 3495 | 3495 | 3495 | 101 |
| 253 | 20250320 | 143000 | 2470074831 | 3500 | 3500 | 3500 | 3500 | 0 |
| 254 | 20250320 | 142900 | 2470074831 | 3500 | 3500 | 3500 | 3500 | 100 |
| 255 | 20250320 | 142800 | 2469724831 | 3500 | 3500 | 3500 | 3490 | 252 |
| 256 | 20250320 | 142700 | 2468844286 | 3500 | 3497 | 3500 | 3495 | 4288 |
| 257 | 20250320 | 142600 | 2453857666 | 3500 | 3500 | 3500 | 3500 | 15 |
| 258 | 20250320 | 142500 | 2453805166 | 3500 | 3500 | 3500 | 3495 | 120 |
| 259 | 20250320 | 142400 | 2453385536 | 3500 | 3495 | 3505 | 3495 | 6 |
| 260 | 20250320 | 142300 | 2453364536 | 3505 | 3505 | 3505 | 3495 | 1297 |
| 261 | 20250320 | 142200 | 2448831421 | 3505 | 3505 | 3505 | 3500 | 531 |
| 262 | 20250320 | 142100 | 2446972766 | 3505 | 3500 | 3505 | 3500 | 31 |
| 263 | 20250320 | 142000 | 2446864261 | 3505 | 3500 | 3505 | 3500 | 557 |
| 264 | 20250320 | 141900 | 2444912201 | 3505 | 3505 | 3505 | 3505 | 0 |
| 265 | 20250320 | 141800 | 2444912201 | 3505 | 3505 | 3505 | 3500 | 1886 |
| 266 | 20250320 | 141700 | 2438310191 | 3505 | 3505 | 3505 | 3505 | 0 |
| 267 | 20250320 | 141600 | 2438310191 | 3505 | 3500 | 3505 | 3500 | 1766 |
| 268 | 20250320 | 141500 | 2432129171 | 3505 | 3505 | 3505 | 3500 | 357 |
| 269 | 20250320 | 141400 | 2430879546 | 3505 | 3505 | 3505 | 3500 | 235 |
| 270 | 20250320 | 141300 | 2430056371 | 3505 | 3505 | 3505 | 3505 | 10 |
| 271 | 20250320 | 141200 | 2430021321 | 3505 | 3500 | 3505 | 3500 | 2917 |
| 272 | 20250320 | 141100 | 2419805816 | 3500 | 3500 | 3505 | 3500 | 300 |
| 273 | 20250320 | 141000 | 2418755806 | 3500 | 3500 | 3505 | 3495 | 2160 |
| 274 | 20250320 | 140900 | 2411196546 | 3500 | 3500 | 3500 | 3500 | 20 |
| 275 | 20250320 | 140800 | 2411126546 | 3500 | 3497 | 3500 | 3495 | 99 |
| 276 | 20250320 | 140700 | 2410780376 | 3500 | 3500 | 3500 | 3500 | 2000 |
| 277 | 20250320 | 140600 | 2403780376 | 3500 | 3497 | 3500 | 3497 | 56 |
| 278 | 20250320 | 140500 | 2403584526 | 3500 | 3500 | 3500 | 3500 | 22 |
| 279 | 20250320 | 140400 | 2403507526 | 3500 | 3500 | 3500 | 3495 | 454 |
| 280 | 20250320 | 140300 | 2401920401 | 3500 | 3500 | 3500 | 3495 | 262 |
| 281 | 20250320 | 140200 | 2401004151 | 3495 | 3500 | 3500 | 3495 | 180 |
| 282 | 20250320 | 140100 | 2400374721 | 3500 | 3500 | 3500 | 3500 | 0 |
| 283 | 20250320 | 140000 | 2400374721 | 3500 | 3500 | 3500 | 3500 | 200 |
| 284 | 20250320 | 135900 | 2399674721 | 3500 | 3495 | 3500 | 3495 | 4509 |
| 285 | 20250320 | 135800 | 2383915751 | 3500 | 3495 | 3500 | 3495 | 561 |
| 286 | 20250320 | 135700 | 2381954751 | 3500 | 3497 | 3500 | 3495 | 168 |
| 287 | 20250320 | 135600 | 2381367406 | 3500 | 3500 | 3500 | 3500 | 0 |
| 288 | 20250320 | 135500 | 2381367406 | 3500 | 3500 | 3505 | 3495 | 302 |
| 289 | 20250320 | 135400 | 2380310896 | 3505 | 3500 | 3505 | 3495 | 319 |
| 290 | 20250320 | 135300 | 2379194641 | 3505 | 3500 | 3505 | 3500 | 835 |
| 291 | 20250320 | 135200 | 2376272091 | 3500 | 3500 | 3500 | 3495 | 1248 |
| 292 | 20250320 | 135100 | 2371905216 | 3500 | 3495 | 3500 | 3495 | 493 |
| 293 | 20250320 | 135000 | 2370179721 | 3500 | 3495 | 3500 | 3495 | 296 |
| 294 | 20250320 | 134900 | 2369145191 | 3500 | 3500 | 3500 | 3500 | 1 |
| 295 | 20250320 | 134800 | 2369141691 | 3500 | 3495 | 3500 | 3495 | 2 |
| 296 | 20250320 | 134700 | 2369134696 | 3500 | 3495 | 3500 | 3495 | 17 |
| 297 | 20250320 | 134600 | 2369075271 | 3500 | 3495 | 3500 | 3490 | 3427 |
| 298 | 20250320 | 134500 | 2357113426 | 3495 | 3500 | 3500 | 3495 | 9449 |
| 299 | 20250320 | 134400 | 2324089156 | 3500 | 3500 | 3500 | 3495 | 499 |
| 300 | 20250320 | 134300 | 2322343376 | 3500 | 3505 | 3505 | 3495 | 7464 |
| 301 | 20250320 | 134200 | 2296234501 | 3505 | 3505 | 3505 | 3500 | 192 |
| 302 | 20250320 | 134100 | 2295562491 | 3500 | 3500 | 3505 | 3500 | 8355 |
| 303 | 20250320 | 134000 | 2266315261 | 3505 | 3505 | 3505 | 3505 | 100 |
| 304 | 20250320 | 133900 | 2265964761 | 3505 | 3505 | 3505 | 3505 | 1 |
| 305 | 20250320 | 133800 | 2265961256 | 3510 | 3510 | 3510 | 3510 | 0 |
| 306 | 20250320 | 133700 | 2265961256 | 3510 | 3505 | 3510 | 3505 | 264 |
| 307 | 20250320 | 133600 | 2265035931 | 3510 | 3510 | 3510 | 3510 | 2 |
| 308 | 20250320 | 133500 | 2265028911 | 3510 | 3505 | 3510 | 3505 | 3146 |
| 309 | 20250320 | 133400 | 2254002176 | 3510 | 3510 | 3510 | 3505 | 987 |
| 310 | 20250320 | 133300 | 2250540806 | 3515 | 3515 | 3515 | 3505 | 3037 |
| 311 | 20250320 | 133200 | 2239888476 | 3515 | 3510 | 3515 | 3510 | 108 |
| 312 | 20250320 | 133100 | 2239509381 | 3510 | 3510 | 3510 | 3510 | 864 |
| 313 | 20250320 | 133000 | 2236476741 | 3510 | 3510 | 3510 | 3510 | 10 |
| 314 | 20250320 | 132900 | 2236441641 | 3510 | 3510 | 3510 | 3505 | 82 |
| 315 | 20250320 | 132800 | 2236153976 | 3515 | 3515 | 3515 | 3515 | 0 |
| 316 | 20250320 | 132700 | 2236153976 | 3515 | 3515 | 3515 | 3515 | 0 |
| 317 | 20250320 | 132600 | 2236153976 | 3515 | 3515 | 3515 | 3515 | 0 |
| 318 | 20250320 | 132500 | 2236153976 | 3515 | 3515 | 3515 | 3515 | 4 |
| 319 | 20250320 | 132400 | 2236139916 | 3515 | 3500 | 3515 | 3500 | 8001 |
| 320 | 20250320 | 132300 | 2208136401 | 3515 | 3500 | 3515 | 3500 | 50 |
| 321 | 20250320 | 132200 | 2207961386 | 3515 | 3510 | 3520 | 3500 | 13530 |
| 322 | 20250320 | 132100 | 2160501321 | 3520 | 3515 | 3520 | 3510 | 8721 |
| 323 | 20250320 | 132000 | 2129847046 | 3515 | 3515 | 3515 | 3515 | 1638 |
| 324 | 20250320 | 131900 | 2124089476 | 3520 | 3515 | 3520 | 3515 | 440 |
| 325 | 20250320 | 131800 | 2122542856 | 3520 | 3520 | 3520 | 3515 | 6049 |
| 326 | 20250320 | 131700 | 2101279591 | 3520 | 3515 | 3520 | 3515 | 290 |
| 327 | 20250320 | 131600 | 2100260236 | 3520 | 3520 | 3520 | 3520 | 1393 |
| 328 | 20250320 | 131500 | 2095356876 | 3525 | 3520 | 3525 | 3520 | 51 |
| 329 | 20250320 | 131400 | 2095177351 | 3525 | 3520 | 3525 | 3520 | 4498 |
| 330 | 20250320 | 131300 | 2079343636 | 3525 | 3520 | 3525 | 3520 | 13 |
| 331 | 20250320 | 131200 | 2079297841 | 3525 | 3525 | 3525 | 3520 | 46 |
| 332 | 20250320 | 131100 | 2079135871 | 3525 | 3525 | 3525 | 3525 | 0 |
| 333 | 20250320 | 131000 | 2079135871 | 3525 | 3520 | 3525 | 3520 | 27 |
| 334 | 20250320 | 130900 | 2079040761 | 3525 | 3525 | 3525 | 3525 | 10 |
| 335 | 20250320 | 130800 | 2079005511 | 3525 | 3525 | 3525 | 3525 | 85 |
| 336 | 20250320 | 130700 | 2078705886 | 3525 | 3525 | 3525 | 3525 | 0 |
| 337 | 20250320 | 130600 | 2078705886 | 3525 | 3525 | 3525 | 3525 | 0 |
| 338 | 20250320 | 130500 | 2078705886 | 3525 | 3525 | 3525 | 3525 | 126 |
| 339 | 20250320 | 130400 | 2078261736 | 3525 | 3520 | 3525 | 3520 | 410 |
| 340 | 20250320 | 130300 | 2076817986 | 3520 | 3525 | 3525 | 3520 | 357 |
| 341 | 20250320 | 130200 | 2075560950 | 3525 | 3525 | 3525 | 3525 | 87 |
| 342 | 20250320 | 130100 | 2075254275 | 3522 | 3522 | 3522 | 3522 | 50 |
| 343 | 20250320 | 130000 | 2075078175 | 3525 | 3525 | 3527 | 3525 | 735 |
| 344 | 20250320 | 125900 | 2072487034 | 3525 | 3525 | 3525 | 3525 | 1 |
| 345 | 20250320 | 125800 | 2072483509 | 3520 | 3530 | 3530 | 3520 | 925 |
| 346 | 20250320 | 125700 | 2069227499 | 3530 | 3525 | 3530 | 3520 | 6958 |
| 347 | 20250320 | 125600 | 2044700059 | 3530 | 3530 | 3530 | 3530 | 0 |
| 348 | 20250320 | 125500 | 2044700059 | 3530 | 3530 | 3530 | 3530 | 2 |
| 349 | 20250320 | 125400 | 2044692999 | 3530 | 3527 | 3530 | 3525 | 239 |
| 350 | 20250320 | 125300 | 2043850399 | 3530 | 3530 | 3530 | 3530 | 5 |
| 351 | 20250320 | 125200 | 2043832749 | 3530 | 3530 | 3530 | 3530 | 0 |
| 352 | 20250320 | 125100 | 2043832749 | 3530 | 3527 | 3530 | 3525 | 275 |
| 353 | 20250320 | 125000 | 2042862606 | 3530 | 3530 | 3530 | 3530 | 2 |
| 354 | 20250320 | 124900 | 2042855546 | 3530 | 3530 | 3530 | 3527 | 21 |
| 355 | 20250320 | 124800 | 2042781461 | 3530 | 3530 | 3530 | 3525 | 543 |
| 356 | 20250320 | 124700 | 2040865561 | 3530 | 3530 | 3530 | 3530 | 38 |
| 357 | 20250320 | 124600 | 2040731421 | 3535 | 3525 | 3535 | 3525 | 359 |
| 358 | 20250320 | 124500 | 2039465641 | 3535 | 3532 | 3535 | 3530 | 2336 |
| 359 | 20250320 | 124400 | 2031219539 | 3535 | 3525 | 3535 | 3525 | 31 |
| 360 | 20250320 | 124300 | 2031110174 | 3525 | 3530 | 3535 | 3525 | 5819 |
| 361 | 20250320 | 124200 | 2010583399 | 3535 | 3530 | 3535 | 3530 | 2515 |
| 362 | 20250320 | 124100 | 2001693139 | 3535 | 3530 | 3535 | 3530 | 76 |
| 363 | 20250320 | 124000 | 2001424754 | 3535 | 3530 | 3535 | 3530 | 51 |
| 364 | 20250320 | 123900 | 2001244719 | 3535 | 3530 | 3535 | 3530 | 12 |
| 365 | 20250320 | 123800 | 2001202349 | 3530 | 3530 | 3535 | 3530 | 29 |
| 366 | 20250320 | 123700 | 2001099969 | 3530 | 3535 | 3535 | 3530 | 4371 |
| 367 | 20250320 | 123600 | 1985667754 | 3535 | 3535 | 3535 | 3535 | 0 |
| 368 | 20250320 | 123500 | 1985667754 | 3535 | 3530 | 3535 | 3530 | 1302 |
| 369 | 20250320 | 123400 | 1981071689 | 3540 | 3540 | 3540 | 3540 | 2 |
| 370 | 20250320 | 123300 | 1981064609 | 3530 | 3535 | 3535 | 3530 | 1964 |
| 371 | 20250320 | 123200 | 1974123279 | 3535 | 3535 | 3535 | 3535 | 0 |
| 372 | 20250320 | 123100 | 1974123279 | 3535 | 3535 | 3535 | 3530 | 336 |
| 373 | 20250320 | 123000 | 1972936934 | 3535 | 3535 | 3535 | 3530 | 104 |
| 374 | 20250320 | 122900 | 1972569704 | 3535 | 3535 | 3535 | 3535 | 0 |
| 375 | 20250320 | 122800 | 1972569704 | 3535 | 3535 | 3535 | 3535 | 2 |
| 376 | 20250320 | 122700 | 1972562634 | 3535 | 3535 | 3535 | 3535 | 2 |
| 377 | 20250320 | 122600 | 1972555564 | 3535 | 3535 | 3535 | 3535 | 83 |
| 378 | 20250320 | 122500 | 1972262159 | 3530 | 3530 | 3530 | 3530 | 0 |
| 379 | 20250320 | 122400 | 1972262159 | 3530 | 3535 | 3535 | 3530 | 234 |
| 380 | 20250320 | 122300 | 1971436129 | 3535 | 3535 | 3535 | 3535 | 2 |
| 381 | 20250320 | 122200 | 1971429059 | 3535 | 3535 | 3535 | 3535 | 36 |
| 382 | 20250320 | 122100 | 1971301799 | 3530 | 3540 | 3540 | 3530 | 2503 |
| 383 | 20250320 | 122000 | 1962466189 | 3540 | 3540 | 3540 | 3540 | 184 |
| 384 | 20250320 | 121900 | 1961814829 | 3540 | 3537 | 3540 | 3535 | 4549 |
| 385 | 20250320 | 121800 | 1945734095 | 3535 | 3535 | 3540 | 3535 | 117 |
| 386 | 20250320 | 121700 | 1945320480 | 3540 | 3537 | 3540 | 3535 | 27 |
| 387 | 20250320 | 121600 | 1945225017 | 3540 | 3535 | 3540 | 3535 | 2054 |
| 388 | 20250320 | 121500 | 1937964098 | 3540 | 3535 | 3540 | 3535 | 133 |
| 389 | 20250320 | 121400 | 1937493918 | 3535 | 3535 | 3540 | 3535 | 41 |
| 390 | 20250320 | 121300 | 1937348963 | 3540 | 3540 | 3540 | 3535 | 29 |
| 391 | 20250320 | 121200 | 1937246428 | 3535 | 3535 | 3540 | 3535 | 52 |
| 392 | 20250320 | 121100 | 1937062488 | 3540 | 3540 | 3540 | 3535 | 132 |
| 393 | 20250320 | 121000 | 1936595348 | 3540 | 3540 | 3540 | 3535 | 42 |
| 394 | 20250320 | 120900 | 1936446863 | 3540 | 3535 | 3540 | 3535 | 126 |
| 395 | 20250320 | 120800 | 1936001443 | 3540 | 3535 | 3540 | 3535 | 32 |
| 396 | 20250320 | 120700 | 1935888308 | 3535 | 3535 | 3540 | 3535 | 132 |
| 397 | 20250320 | 120600 | 1935421178 | 3535 | 3540 | 3540 | 3535 | 345 |
| 398 | 20250320 | 120500 | 1934201588 | 3535 | 3540 | 3540 | 3535 | 2031 |
| 399 | 20250320 | 120400 | 1927021998 | 3535 | 3540 | 3540 | 3535 | 49 |
| 400 | 20250320 | 120300 | 1926848663 | 3540 | 3540 | 3540 | 3535 | 34 |
| 401 | 20250320 | 120200 | 1926728308 | 3540 | 3540 | 3540 | 3540 | 20 |
| 402 | 20250320 | 120100 | 1926657508 | 3540 | 3540 | 3540 | 3540 | 3 |
| 403 | 20250320 | 120000 | 1926646888 | 3545 | 3545 | 3545 | 3540 | 18 |
| 404 | 20250320 | 115900 | 1926583153 | 3545 | 3540 | 3545 | 3540 | 25 |
| 405 | 20250320 | 115800 | 1926494643 | 3545 | 3545 | 3545 | 3540 | 21 |
| 406 | 20250320 | 115700 | 1926420288 | 3545 | 3540 | 3545 | 3540 | 5124 |
| 407 | 20250320 | 115600 | 1908281278 | 3545 | 3545 | 3545 | 3540 | 124 |
| 408 | 20250320 | 115500 | 1907842288 | 3545 | 3540 | 3545 | 3540 | 61 |
| 409 | 20250320 | 115400 | 1907626228 | 3545 | 3545 | 3545 | 3540 | 77 |
| 410 | 20250320 | 115300 | 1907353373 | 3545 | 3545 | 3545 | 3540 | 190 |
| 411 | 20250320 | 115200 | 1906679918 | 3540 | 3545 | 3545 | 3540 | 42 |
| 412 | 20250320 | 115100 | 1906531223 | 3545 | 3545 | 3545 | 3540 | 46 |
| 413 | 20250320 | 115000 | 1906368363 | 3545 | 3540 | 3545 | 3540 | 23 |
| 414 | 20250320 | 114900 | 1906286938 | 3545 | 3545 | 3545 | 3540 | 149 |
| 415 | 20250320 | 114800 | 1905759463 | 3540 | 3545 | 3545 | 3540 | 138 |
| 416 | 20250320 | 114700 | 1905270383 | 3545 | 3545 | 3545 | 3540 | 503 |
| 417 | 20250320 | 114600 | 1903489748 | 3545 | 3545 | 3545 | 3540 | 44 |
| 418 | 20250320 | 114500 | 1903333783 | 3542 | 3545 | 3545 | 3542 | 22 |
| 419 | 20250320 | 114400 | 1903255799 | 3547 | 3547 | 3547 | 3545 | 13 |
| 420 | 20250320 | 114300 | 1903209708 | 3550 | 3545 | 3550 | 3545 | 126 |
| 421 | 20250320 | 114200 | 1902763033 | 3545 | 3540 | 3550 | 3540 | 339 |
| 422 | 20250320 | 114100 | 1901562254 | 3550 | 3540 | 3550 | 3540 | 23 |
| 423 | 20250320 | 114000 | 1901480704 | 3550 | 3545 | 3550 | 3542 | 6667 |
| 424 | 20250320 | 113900 | 1877847226 | 3547 | 3547 | 3550 | 3545 | 671 |
| 425 | 20250320 | 113800 | 1875466221 | 3547 | 3545 | 3550 | 3545 | 8010 |
| 426 | 20250320 | 113700 | 1847070760 | 3545 | 3545 | 3550 | 3545 | 781 |
| 427 | 20250320 | 113600 | 1844302095 | 3550 | 3550 | 3550 | 3545 | 1012 |
| 428 | 20250320 | 113500 | 1840714495 | 3550 | 3540 | 3550 | 3540 | 5768 |
| 429 | 20250320 | 113400 | 1820268615 | 3545 | 3540 | 3545 | 3540 | 381 |
| 430 | 20250320 | 113300 | 1818919850 | 3545 | 3540 | 3545 | 3540 | 46 |
| 431 | 20250320 | 113200 | 1818756995 | 3545 | 3545 | 3545 | 3540 | 87 |
| 432 | 20250320 | 113100 | 1818448880 | 3545 | 3545 | 3545 | 3540 | 58 |
| 433 | 20250320 | 113000 | 1818243505 | 3545 | 3540 | 3545 | 3540 | 63 |
| 434 | 20250320 | 112900 | 1818020475 | 3545 | 3540 | 3545 | 3540 | 198 |
| 435 | 20250320 | 112800 | 1817319540 | 3545 | 3540 | 3545 | 3540 | 31 |
| 436 | 20250320 | 112700 | 1817209785 | 3545 | 3542 | 3545 | 3542 | 64 |
| 437 | 20250320 | 112600 | 1816983082 | 3542 | 3542 | 3542 | 3540 | 385 |
| 438 | 20250320 | 112500 | 1815620120 | 3542 | 3545 | 3545 | 3542 | 4704 |
| 439 | 20250320 | 112400 | 1798944449 | 3547 | 3545 | 3547 | 3545 | 1003 |
| 440 | 20250320 | 112300 | 1795388808 | 3547 | 3545 | 3547 | 3545 | 1014 |
| 441 | 20250320 | 112200 | 1791794174 | 3545 | 3545 | 3545 | 3540 | 1398 |
| 442 | 20250320 | 112100 | 1786838274 | 3550 | 3545 | 3550 | 3540 | 1004 |
| 443 | 20250320 | 112000 | 1783279084 | 3550 | 3545 | 3550 | 3545 | 3107 |
| 444 | 20250320 | 111900 | 1772264749 | 3545 | 3545 | 3545 | 3540 | 135 |
| 445 | 20250320 | 111800 | 1771786309 | 3545 | 3540 | 3545 | 3535 | 13421 |
| 446 | 20250320 | 111700 | 1724276684 | 3540 | 3537 | 3540 | 3535 | 2082 |
| 447 | 20250320 | 111600 | 1716907057 | 3537 | 3537 | 3537 | 3535 | 6 |
| 448 | 20250320 | 111500 | 1716885839 | 3537 | 3537 | 3537 | 3537 | 152 |
| 449 | 20250320 | 111400 | 1716348215 | 3535 | 3535 | 3537 | 3535 | 471 |
| 450 | 20250320 | 111300 | 1714683162 | 3540 | 3540 | 3540 | 3540 | 592 |
| 451 | 20250320 | 111200 | 1712587482 | 3540 | 3540 | 3540 | 3535 | 129 |
| 452 | 20250320 | 111100 | 1712131337 | 3540 | 3540 | 3540 | 3540 | 0 |
| 453 | 20250320 | 111000 | 1712131337 | 3540 | 3540 | 3540 | 3540 | 102 |
| 454 | 20250320 | 110900 | 1711770257 | 3540 | 3537 | 3540 | 3535 | 186 |
| 455 | 20250320 | 110800 | 1711112366 | 3537 | 3540 | 3540 | 3537 | 266 |
| 456 | 20250320 | 110700 | 1710171017 | 3535 | 3540 | 3540 | 3535 | 271 |
| 457 | 20250320 | 110600 | 1709212972 | 3540 | 3535 | 3540 | 3535 | 139 |
| 458 | 20250320 | 110500 | 1708721442 | 3540 | 3540 | 3540 | 3535 | 1278 |
| 459 | 20250320 | 110400 | 1704203692 | 3540 | 3540 | 3540 | 3540 | 0 |
| 460 | 20250320 | 110300 | 1704203692 | 3540 | 3535 | 3540 | 3535 | 2982 |
| 461 | 20250320 | 110200 | 1693657192 | 3540 | 3535 | 3540 | 3535 | 4 |
| 462 | 20250320 | 110100 | 1693643042 | 3540 | 3535 | 3540 | 3535 | 53 |
| 463 | 20250320 | 110000 | 1693455672 | 3540 | 3540 | 3540 | 3535 | 110 |
| 464 | 20250320 | 105900 | 1693066807 | 3535 | 3540 | 3540 | 3535 | 1003 |
| 465 | 20250320 | 105800 | 1689516192 | 3540 | 3535 | 3540 | 3535 | 2167 |
| 466 | 20250320 | 105700 | 1681851832 | 3540 | 3540 | 3540 | 3540 | 23 |
| 467 | 20250320 | 105600 | 1681770412 | 3535 | 3535 | 3535 | 3535 | 1000 |
| 468 | 20250320 | 105500 | 1678235412 | 3540 | 3535 | 3540 | 3535 | 1109 |
| 469 | 20250320 | 105400 | 1674314762 | 3537 | 3537 | 3537 | 3537 | 31 |
| 470 | 20250320 | 105300 | 1674205115 | 3535 | 3537 | 3537 | 3535 | 9 |
| 471 | 20250320 | 105200 | 1674173284 | 3537 | 3540 | 3540 | 3535 | 4903 |
| 472 | 20250320 | 105100 | 1656817602 | 3540 | 3530 | 3540 | 3530 | 502 |
| 473 | 20250320 | 105000 | 1655043422 | 3535 | 3535 | 3535 | 3530 | 646 |
| 474 | 20250320 | 104900 | 1652760642 | 3540 | 3540 | 3540 | 3530 | 177 |
| 475 | 20250320 | 104800 | 1652134542 | 3535 | 3535 | 3535 | 3535 | 100 |
| 476 | 20250320 | 104700 | 1651781042 | 3535 | 3530 | 3535 | 3530 | 154 |
| 477 | 20250320 | 104600 | 1651237087 | 3535 | 3530 | 3535 | 3530 | 171 |
| 478 | 20250320 | 104500 | 1650633402 | 3535 | 3540 | 3540 | 3535 | 2195 |
| 479 | 20250320 | 104400 | 1642874062 | 3540 | 3540 | 3540 | 3540 | 0 |
| 480 | 20250320 | 104300 | 1642874062 | 3540 | 3540 | 3540 | 3540 | 1 |
| 481 | 20250320 | 104200 | 1642870522 | 3540 | 3540 | 3540 | 3540 | 3 |
| 482 | 20250320 | 104100 | 1642859902 | 3535 | 3535 | 3535 | 3535 | 672 |
| 483 | 20250320 | 104000 | 1640484382 | 3545 | 3535 | 3545 | 3535 | 602 |
| 484 | 20250320 | 103900 | 1638356292 | 3535 | 3540 | 3545 | 3535 | 38 |
| 485 | 20250320 | 103800 | 1638221852 | 3535 | 3545 | 3545 | 3535 | 1102 |
| 486 | 20250320 | 103700 | 1634326262 | 3535 | 3540 | 3545 | 3535 | 859 |
| 487 | 20250320 | 103600 | 1631285447 | 3545 | 3540 | 3545 | 3540 | 6196 |
| 488 | 20250320 | 103500 | 1609351597 | 3545 | 3525 | 3550 | 3525 | 85175 |
| 489 | 20250320 | 103400 | 1307120436 | 3527 | 3530 | 3530 | 3525 | 363 |
| 490 | 20250320 | 103300 | 1305840847 | 3530 | 3530 | 3530 | 3530 | 17 |
| 491 | 20250320 | 103200 | 1305780837 | 3530 | 3525 | 3530 | 3525 | 266 |
| 492 | 20250320 | 103100 | 1304843172 | 3530 | 3530 | 3530 | 3525 | 1224 |
| 493 | 20250320 | 103000 | 1300528479 | 3530 | 3530 | 3530 | 3530 | 271 |
| 494 | 20250320 | 102900 | 1299571849 | 3530 | 3530 | 3530 | 3530 | 10 |
| 495 | 20250320 | 102800 | 1299536549 | 3525 | 3530 | 3530 | 3525 | 3 |
| 496 | 20250320 | 102700 | 1299525964 | 3530 | 3525 | 3530 | 3525 | 4802 |
| 497 | 20250320 | 102600 | 1282598894 | 3530 | 3530 | 3530 | 3530 | 7 |
| 498 | 20250320 | 102500 | 1282574184 | 3530 | 3530 | 3530 | 3530 | 0 |
| 499 | 20250320 | 102400 | 1282574184 | 3530 | 3530 | 3530 | 3525 | 3032 |
| 500 | 20250320 | 102300 | 1271884274 | 3530 | 3530 | 3530 | 3525 | 175 |
| 501 | 20250320 | 102200 | 1271267299 | 3530 | 3530 | 3530 | 3525 | 1233 |
| 502 | 20250320 | 102100 | 1266920644 | 3530 | 3535 | 3535 | 3525 | 1479 |
| 503 | 20250320 | 102000 | 1261700764 | 3535 | 3530 | 3535 | 3530 | 1553 |
| 504 | 20250320 | 101900 | 1256218659 | 3535 | 3530 | 3535 | 3530 | 17 |
| 505 | 20250320 | 101800 | 1256158589 | 3535 | 3535 | 3535 | 3535 | 6 |
| 506 | 20250320 | 101700 | 1256137379 | 3535 | 3535 | 3535 | 3535 | 1 |
| 507 | 20250320 | 101600 | 1256133844 | 3532 | 3532 | 3532 | 3530 | 209 |
| 508 | 20250320 | 101500 | 1255396058 | 3535 | 3525 | 3540 | 3525 | 92 |
| 509 | 20250320 | 101400 | 1255071238 | 3540 | 3535 | 3540 | 3525 | 8746 |
| 510 | 20250320 | 101300 | 1224193183 | 3540 | 3540 | 3540 | 3535 | 30 |
| 511 | 20250320 | 101200 | 1224087108 | 3540 | 3540 | 3540 | 3530 | 12 |
| 512 | 20250320 | 101100 | 1224044678 | 3540 | 3530 | 3540 | 3530 | 361 |
| 513 | 20250320 | 101000 | 1222770123 | 3540 | 3535 | 3540 | 3535 | 5189 |
| 514 | 20250320 | 100900 | 1204426988 | 3545 | 3535 | 3545 | 3535 | 2011 |
| 515 | 20250320 | 100800 | 1197308053 | 3540 | 3540 | 3540 | 3540 | 5 |
| 516 | 20250320 | 100700 | 1197290353 | 3540 | 3540 | 3540 | 3540 | 85 |
| 517 | 20250320 | 100600 | 1196989453 | 3540 | 3540 | 3540 | 3540 | 160 |
| 518 | 20250320 | 100500 | 1196423053 | 3535 | 3540 | 3540 | 3535 | 1489 |
| 519 | 20250320 | 100400 | 1191159368 | 3537 | 3535 | 3537 | 3535 | 510 |
| 520 | 20250320 | 100300 | 1189356510 | 3537 | 3540 | 3542 | 3537 | 5060 |
| 521 | 20250320 | 100200 | 1171445517 | 3542 | 3545 | 3550 | 3540 | 998 |
| 522 | 20250320 | 100100 | 1167910715 | 3545 | 3545 | 3545 | 3545 | 1546 |
| 523 | 20250320 | 100000 | 1162430145 | 3545 | 3540 | 3545 | 3540 | 737 |
| 524 | 20250320 | 095900 | 1159820480 | 3550 | 3550 | 3550 | 3550 | 2 |
| 525 | 20250320 | 095800 | 1159813380 | 3550 | 3545 | 3550 | 3545 | 881 |
| 526 | 20250320 | 095700 | 1156690085 | 3550 | 3550 | 3550 | 3540 | 1161 |
| 527 | 20250320 | 095600 | 1152574440 | 3550 | 3550 | 3550 | 3540 | 246 |
| 528 | 20250320 | 095500 | 1151702890 | 3545 | 3550 | 3550 | 3545 | 2412 |
| 529 | 20250320 | 095400 | 1143140795 | 3550 | 3545 | 3550 | 3540 | 357 |
| 530 | 20250320 | 095300 | 1141875355 | 3550 | 3545 | 3550 | 3540 | 114 |
| 531 | 20250320 | 095200 | 1141471690 | 3550 | 3550 | 3550 | 3540 | 520 |
| 532 | 20250320 | 095100 | 1139630660 | 3550 | 3550 | 3550 | 3545 | 1232 |
| 533 | 20250320 | 095000 | 1135257915 | 3545 | 3550 | 3550 | 3545 | 5014 |
| 534 | 20250320 | 094900 | 1117483199 | 3550 | 3540 | 3550 | 3540 | 162 |
| 535 | 20250320 | 094800 | 1116909368 | 3550 | 3550 | 3550 | 3540 | 6672 |
| 536 | 20250320 | 094700 | 1093238028 | 3545 | 3550 | 3550 | 3545 | 456 |
| 537 | 20250320 | 094600 | 1091620993 | 3550 | 3545 | 3550 | 3545 | 32 |
| 538 | 20250320 | 094500 | 1091507543 | 3550 | 3545 | 3550 | 3540 | 772 |
| 539 | 20250320 | 094400 | 1088770853 | 3550 | 3545 | 3550 | 3545 | 3858 |
| 540 | 20250320 | 094300 | 1075094233 | 3545 | 3545 | 3545 | 3540 | 168 |
| 541 | 20250320 | 094200 | 1074499473 | 3545 | 3545 | 3550 | 3545 | 3061 |
| 542 | 20250320 | 094100 | 1063648208 | 3550 | 3550 | 3550 | 3550 | 3 |
| 543 | 20250320 | 094000 | 1063637558 | 3545 | 3545 | 3550 | 3545 | 480 |
| 544 | 20250320 | 093900 | 1061935948 | 3550 | 3550 | 3550 | 3550 | 1 |
| 545 | 20250320 | 093800 | 1061932398 | 3545 | 3545 | 3550 | 3545 | 2738 |
| 546 | 20250320 | 093700 | 1052226183 | 3545 | 3550 | 3550 | 3545 | 461 |
| 547 | 20250320 | 093600 | 1050591283 | 3550 | 3550 | 3550 | 3545 | 192 |
| 548 | 20250320 | 093500 | 1049910603 | 3550 | 3550 | 3550 | 3545 | 272 |
| 549 | 20250320 | 093400 | 1048945253 | 3550 | 3550 | 3550 | 3540 | 566 |
| 550 | 20250320 | 093300 | 1046938833 | 3540 | 3545 | 3550 | 3540 | 3823 |
| 551 | 20250320 | 093200 | 1033377073 | 3545 | 3540 | 3545 | 3540 | 17948 |
| 552 | 20250320 | 093100 | 969797063 | 3535 | 3540 | 3540 | 3535 | 2016 |
| 553 | 20250320 | 093000 | 962670423 | 3540 | 3540 | 3540 | 3530 | 3575 |
| 554 | 20250320 | 092900 | 950048278 | 3540 | 3535 | 3540 | 3535 | 9797 |
| 555 | 20250320 | 092800 | 915415248 | 3540 | 3540 | 3540 | 3535 | 1808 |
| 556 | 20250320 | 092700 | 909023281 | 3540 | 3540 | 3540 | 3535 | 306 |
| 557 | 20250320 | 092600 | 907941001 | 3540 | 3545 | 3545 | 3540 | 11036 |
| 558 | 20250320 | 092500 | 868870551 | 3550 | 3545 | 3550 | 3540 | 2268 |
| 559 | 20250320 | 092400 | 860828961 | 3550 | 3545 | 3550 | 3545 | 1085 |
| 560 | 20250320 | 092300 | 856982616 | 3550 | 3545 | 3550 | 3545 | 4565 |
| 561 | 20250320 | 092200 | 840799161 | 3545 | 3540 | 3545 | 3540 | 4548 |
| 562 | 20250320 | 092100 | 824682539 | 3542 | 3542 | 3542 | 3540 | 891 |
| 563 | 20250320 | 092000 | 821528369 | 3540 | 3542 | 3542 | 3540 | 147 |
| 564 | 20250320 | 091900 | 821007703 | 3542 | 3540 | 3545 | 3540 | 181 |
| 565 | 20250320 | 091800 | 820366640 | 3545 | 3545 | 3545 | 3540 | 5892 |
| 566 | 20250320 | 091700 | 799508790 | 3540 | 3542 | 3545 | 3540 | 1445 |
| 567 | 20250320 | 091600 | 794389260 | 3545 | 3545 | 3550 | 3545 | 2306 |
| 568 | 20250320 | 091500 | 786214485 | 3545 | 3550 | 3555 | 3545 | 2848 |
| 569 | 20250320 | 091400 | 776104120 | 3555 | 3555 | 3560 | 3550 | 2628 |
| 570 | 20250320 | 091300 | 766762145 | 3555 | 3555 | 3555 | 3550 | 4687 |
| 571 | 20250320 | 091200 | 750105290 | 3555 | 3560 | 3560 | 3555 | 5019 |
| 572 | 20250320 | 091100 | 732238275 | 3565 | 3565 | 3565 | 3560 | 10798 |
| 573 | 20250320 | 091000 | 693747400 | 3565 | 3560 | 3570 | 3555 | 16528 |
| 574 | 20250320 | 090900 | 634845830 | 3560 | 3555 | 3560 | 3555 | 3912 |
| 575 | 20250320 | 090800 | 620921895 | 3555 | 3570 | 3570 | 3555 | 19055 |
| 576 | 20250320 | 090700 | 552962860 | 3570 | 3565 | 3575 | 3560 | 19042 |
| 577 | 20250320 | 090600 | 485037730 | 3565 | 3545 | 3565 | 3545 | 22917 |
| 578 | 20250320 | 090500 | 403631785 | 3545 | 3550 | 3555 | 3540 | 7195 |
| 579 | 20250320 | 090400 | 378110965 | 3555 | 3530 | 3555 | 3530 | 32535 |
| 580 | 20250320 | 090300 | 262915420 | 3535 | 3525 | 3535 | 3525 | 4426 |
| 581 | 20250320 | 090200 | 247291655 | 3525 | 3535 | 3535 | 3525 | 7306 |
| 582 | 20250320 | 090100 | 221498450 | 3530 | 3535 | 3535 | 3530 | 5657 |
| 583 | 20250320 | 090000 | 201524345 | 3535 | 3530 | 3545 | 3530 | 57046 |