28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 184400 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 3845 |
| 3 | 20250319 | 184300 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 4 | 20250319 | 184200 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 5 | 20250319 | 184100 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 6 | 20250319 | 184000 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 7 | 20250319 | 183900 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 8 | 20250319 | 183800 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 9 | 20250319 | 183700 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 10 | 20250319 | 183600 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 11 | 20250319 | 183500 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 12 | 20250319 | 183400 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 13 | 20250319 | 183300 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 14 | 20250319 | 183200 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 15 | 20250319 | 183100 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 16 | 20250319 | 183000 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 17 | 20250319 | 182900 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 18 | 20250319 | 182800 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 19 | 20250319 | 182700 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 20 | 20250319 | 182600 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 21 | 20250319 | 182500 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 22 | 20250319 | 182400 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 23 | 20250319 | 182300 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 24 | 20250319 | 182200 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 25 | 20250319 | 182100 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 26 | 20250319 | 182000 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 27 | 20250319 | 181900 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 28 | 20250319 | 181800 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 29 | 20250319 | 181700 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 30 | 20250319 | 181600 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 31 | 20250319 | 181500 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 32 | 20250319 | 181400 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 3845 |
| 33 | 20250319 | 181300 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 34 | 20250319 | 181200 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 35 | 20250319 | 181100 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 36 | 20250319 | 181000 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 37 | 20250319 | 180900 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 38 | 20250319 | 180800 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 39 | 20250319 | 180700 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 40 | 20250319 | 180600 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 41 | 20250319 | 180500 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 42 | 20250319 | 180400 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 43 | 20250319 | 180300 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 44 | 20250319 | 180200 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 45 | 20250319 | 180100 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 46 | 20250319 | 180000 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 47 | 20250319 | 175900 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 48 | 20250319 | 175800 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 49 | 20250319 | 175700 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 50 | 20250319 | 175600 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 51 | 20250319 | 175500 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 52 | 20250319 | 175400 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 53 | 20250319 | 175300 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 54 | 20250319 | 175200 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 55 | 20250319 | 175100 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 56 | 20250319 | 175000 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 57 | 20250319 | 174900 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 58 | 20250319 | 174800 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 59 | 20250319 | 174700 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 60 | 20250319 | 174600 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 61 | 20250319 | 174500 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 62 | 20250319 | 174400 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 3845 |
| 63 | 20250319 | 174300 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 64 | 20250319 | 174200 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 65 | 20250319 | 174100 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 66 | 20250319 | 174000 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 67 | 20250319 | 173900 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 68 | 20250319 | 173800 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 69 | 20250319 | 173700 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 70 | 20250319 | 173600 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 71 | 20250319 | 173500 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 72 | 20250319 | 173400 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 73 | 20250319 | 173300 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 74 | 20250319 | 173200 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 75 | 20250319 | 173100 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 76 | 20250319 | 173000 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 77 | 20250319 | 172900 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 78 | 20250319 | 172800 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 79 | 20250319 | 172700 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 80 | 20250319 | 172600 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 81 | 20250319 | 172500 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 82 | 20250319 | 172400 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 83 | 20250319 | 172300 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 84 | 20250319 | 172200 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 85 | 20250319 | 172100 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 86 | 20250319 | 172000 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 87 | 20250319 | 171900 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 88 | 20250319 | 171800 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 89 | 20250319 | 171700 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 90 | 20250319 | 171600 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 91 | 20250319 | 171500 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 92 | 20250319 | 171400 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 3845 |
| 93 | 20250319 | 171300 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 94 | 20250319 | 171200 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 95 | 20250319 | 171100 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 96 | 20250319 | 171000 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 97 | 20250319 | 170900 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 98 | 20250319 | 170800 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 99 | 20250319 | 170700 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 100 | 20250319 | 170600 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 101 | 20250319 | 170500 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 102 | 20250319 | 170400 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 103 | 20250319 | 170300 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 104 | 20250319 | 170200 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 105 | 20250319 | 170100 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 106 | 20250319 | 170000 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 107 | 20250319 | 165900 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 108 | 20250319 | 165800 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 109 | 20250319 | 165700 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 110 | 20250319 | 165600 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 111 | 20250319 | 165500 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 112 | 20250319 | 165400 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 113 | 20250319 | 165300 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 114 | 20250319 | 165200 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 115 | 20250319 | 165100 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 116 | 20250319 | 165000 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 117 | 20250319 | 164900 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 118 | 20250319 | 164800 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 119 | 20250319 | 164700 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 120 | 20250319 | 164600 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 121 | 20250319 | 164500 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 122 | 20250319 | 164400 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 3845 |
| 123 | 20250319 | 164300 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 124 | 20250319 | 164200 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 125 | 20250319 | 164100 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 126 | 20250319 | 164000 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 127 | 20250319 | 163900 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 128 | 20250319 | 163800 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 129 | 20250319 | 163700 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 130 | 20250319 | 163600 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 131 | 20250319 | 163500 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 132 | 20250319 | 163400 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 133 | 20250319 | 163300 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 134 | 20250319 | 163200 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 135 | 20250319 | 163100 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 136 | 20250319 | 163000 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 137 | 20250319 | 162900 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 138 | 20250319 | 162800 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 139 | 20250319 | 162700 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 140 | 20250319 | 162600 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 141 | 20250319 | 162500 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 142 | 20250319 | 162400 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 143 | 20250319 | 162300 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 144 | 20250319 | 162200 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 145 | 20250319 | 162100 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 146 | 20250319 | 162000 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 147 | 20250319 | 161900 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 148 | 20250319 | 161800 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 149 | 20250319 | 161700 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 150 | 20250319 | 161600 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 151 | 20250319 | 161500 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 152 | 20250319 | 161400 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 3845 |
| 153 | 20250319 | 161300 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 154 | 20250319 | 161200 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 155 | 20250319 | 161100 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 156 | 20250319 | 161000 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 157 | 20250319 | 160900 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 158 | 20250319 | 160800 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 159 | 20250319 | 160700 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 160 | 20250319 | 160600 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 161 | 20250319 | 160500 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 162 | 20250319 | 160400 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 163 | 20250319 | 160300 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 164 | 20250319 | 160200 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 165 | 20250319 | 160100 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 166 | 20250319 | 160000 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 167 | 20250319 | 155900 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 168 | 20250319 | 155800 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 169 | 20250319 | 155700 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 170 | 20250319 | 155600 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 171 | 20250319 | 155500 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 172 | 20250319 | 155400 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 173 | 20250319 | 155300 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 174 | 20250319 | 155200 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 175 | 20250319 | 155100 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 176 | 20250319 | 155000 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 177 | 20250319 | 154900 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 178 | 20250319 | 154800 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 179 | 20250319 | 154700 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 180 | 20250319 | 154600 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 181 | 20250319 | 154500 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 182 | 20250319 | 154400 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 3845 |
| 183 | 20250319 | 154300 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 184 | 20250319 | 154200 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 185 | 20250319 | 154100 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 186 | 20250319 | 154000 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 187 | 20250319 | 153900 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 188 | 20250319 | 153800 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 189 | 20250319 | 153700 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 190 | 20250319 | 153600 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 191 | 20250319 | 153500 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 192 | 20250319 | 153400 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 193 | 20250319 | 153300 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 194 | 20250319 | 153200 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 195 | 20250319 | 153100 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 0 |
| 196 | 20250319 | 153000 | 1074869837 | 2250 | 2250 | 2250 | 2250 | 3845 |
| 197 | 20250319 | 152900 | 1066218587 | 2250 | 2250 | 2250 | 2250 | 0 |
| 198 | 20250319 | 152800 | 1066218587 | 2250 | 2250 | 2250 | 2250 | 0 |
| 199 | 20250319 | 152700 | 1066218587 | 2250 | 2250 | 2250 | 2250 | 0 |
| 200 | 20250319 | 152600 | 1066218587 | 2250 | 2250 | 2250 | 2250 | 0 |
| 201 | 20250319 | 152500 | 1066218587 | 2250 | 2250 | 2250 | 2250 | 0 |
| 202 | 20250319 | 152400 | 1066218587 | 2250 | 2250 | 2250 | 2250 | 0 |
| 203 | 20250319 | 152300 | 1066218587 | 2250 | 2250 | 2250 | 2250 | 0 |
| 204 | 20250319 | 152200 | 1066218587 | 2250 | 2250 | 2250 | 2250 | 0 |
| 205 | 20250319 | 152100 | 1066218587 | 2250 | 2250 | 2250 | 2250 | 0 |
| 206 | 20250319 | 152000 | 1066218587 | 2250 | 2250 | 2250 | 2250 | 0 |
| 207 | 20250319 | 151900 | 1066218587 | 2250 | 2250 | 2250 | 2250 | 0 |
| 208 | 20250319 | 151800 | 1066218587 | 2250 | 2250 | 2250 | 2250 | 94 |
| 209 | 20250319 | 151700 | 1066007087 | 2250 | 2250 | 2250 | 2230 | 5495 |
| 210 | 20250319 | 151600 | 1053684997 | 2240 | 2250 | 2250 | 2240 | 104 |
| 211 | 20250319 | 151500 | 1053451297 | 2245 | 2250 | 2250 | 2245 | 536 |
| 212 | 20250319 | 151400 | 1052247667 | 2250 | 2245 | 2250 | 2245 | 297 |
| 213 | 20250319 | 151300 | 1051579422 | 2245 | 2237 | 2245 | 2237 | 487 |
| 214 | 20250319 | 151200 | 1050487075 | 2240 | 2240 | 2240 | 2240 | 124 |
| 215 | 20250319 | 151100 | 1050209315 | 2245 | 2245 | 2245 | 2245 | 650 |
| 216 | 20250319 | 151000 | 1048750065 | 2245 | 2245 | 2245 | 2245 | 1075 |
| 217 | 20250319 | 150900 | 1046336690 | 2245 | 2235 | 2245 | 2235 | 2828 |
| 218 | 20250319 | 150800 | 1039998265 | 2235 | 2235 | 2245 | 2235 | 254 |
| 219 | 20250319 | 150700 | 1039429835 | 2245 | 2245 | 2245 | 2245 | 2 |
| 220 | 20250319 | 150600 | 1039425345 | 2245 | 2245 | 2245 | 2245 | 73 |
| 221 | 20250319 | 150500 | 1039261460 | 2245 | 2245 | 2245 | 2245 | 1 |
| 222 | 20250319 | 150400 | 1039259215 | 2245 | 2245 | 2245 | 2225 | 31249 |
| 223 | 20250319 | 150300 | 969522715 | 2245 | 2245 | 2245 | 2245 | 1228 |
| 224 | 20250319 | 150200 | 966765855 | 2245 | 2242 | 2245 | 2240 | 1101 |
| 225 | 20250319 | 150100 | 964299128 | 2245 | 2245 | 2245 | 2245 | 0 |
| 226 | 20250319 | 150000 | 964299128 | 2245 | 2245 | 2245 | 2245 | 74 |
| 227 | 20250319 | 145900 | 964132998 | 2240 | 2240 | 2240 | 2240 | 6599 |
| 228 | 20250319 | 145800 | 949351238 | 2240 | 2250 | 2250 | 2240 | 2074 |
| 229 | 20250319 | 145700 | 944701003 | 2250 | 2250 | 2250 | 2245 | 198 |
| 230 | 20250319 | 145600 | 944255518 | 2250 | 2250 | 2250 | 2250 | 550 |
| 231 | 20250319 | 145500 | 943018018 | 2255 | 2255 | 2255 | 2255 | 22 |
| 232 | 20250319 | 145400 | 942968408 | 2255 | 2250 | 2255 | 2250 | 83 |
| 233 | 20250319 | 145300 | 942781293 | 2255 | 2255 | 2255 | 2255 | 0 |
| 234 | 20250319 | 145200 | 942781293 | 2255 | 2250 | 2255 | 2250 | 430 |
| 235 | 20250319 | 145100 | 941813423 | 2250 | 2250 | 2250 | 2250 | 1464 |
| 236 | 20250319 | 145000 | 938519423 | 2255 | 2250 | 2255 | 2250 | 174 |
| 237 | 20250319 | 144900 | 938127553 | 2255 | 2255 | 2255 | 2255 | 74 |
| 238 | 20250319 | 144800 | 937960683 | 2250 | 2250 | 2250 | 2250 | 195 |
| 239 | 20250319 | 144700 | 937521933 | 2255 | 2260 | 2260 | 2250 | 3071 |
| 240 | 20250319 | 144600 | 930611188 | 2260 | 2260 | 2260 | 2260 | 0 |
| 241 | 20250319 | 144500 | 930611188 | 2260 | 2245 | 2260 | 2240 | 1178 |
| 242 | 20250319 | 144400 | 927968163 | 2240 | 2265 | 2265 | 2240 | 14642 |
| 243 | 20250319 | 144300 | 895069143 | 2260 | 2260 | 2260 | 2260 | 73 |
| 244 | 20250319 | 144200 | 894904163 | 2260 | 2260 | 2260 | 2255 | 2344 |
| 245 | 20250319 | 144100 | 889608223 | 2260 | 2260 | 2260 | 2260 | 74 |
| 246 | 20250319 | 144000 | 889440983 | 2260 | 2260 | 2260 | 2260 | 0 |
| 247 | 20250319 | 143900 | 889440983 | 2260 | 2260 | 2260 | 2260 | 74 |
| 248 | 20250319 | 143800 | 889273743 | 2260 | 2260 | 2260 | 2260 | 220 |
| 249 | 20250319 | 143700 | 888776543 | 2260 | 2260 | 2260 | 2260 | 74 |
| 250 | 20250319 | 143600 | 888609303 | 2260 | 2260 | 2260 | 2260 | 0 |
| 251 | 20250319 | 143500 | 888609303 | 2260 | 2260 | 2260 | 2260 | 74 |
| 252 | 20250319 | 143400 | 888442063 | 2260 | 2260 | 2260 | 2260 | 0 |
| 253 | 20250319 | 143300 | 888442063 | 2260 | 2255 | 2260 | 2255 | 75 |
| 254 | 20250319 | 143200 | 888272568 | 2260 | 2260 | 2260 | 2260 | 0 |
| 255 | 20250319 | 143100 | 888272568 | 2260 | 2260 | 2260 | 2260 | 73 |
| 256 | 20250319 | 143000 | 888107588 | 2260 | 2260 | 2260 | 2260 | 0 |
| 257 | 20250319 | 142900 | 888107588 | 2260 | 2260 | 2260 | 2260 | 74 |
| 258 | 20250319 | 142800 | 887940348 | 2255 | 2255 | 2255 | 2255 | 0 |
| 259 | 20250319 | 142700 | 887940348 | 2255 | 2255 | 2255 | 2255 | 74 |
| 260 | 20250319 | 142600 | 887773478 | 2255 | 2255 | 2255 | 2255 | 0 |
| 261 | 20250319 | 142500 | 887773478 | 2255 | 2255 | 2255 | 2255 | 74 |
| 262 | 20250319 | 142400 | 887606608 | 2260 | 2260 | 2260 | 2260 | 0 |
| 263 | 20250319 | 142300 | 887606608 | 2260 | 2260 | 2260 | 2260 | 74 |
| 264 | 20250319 | 142200 | 887439368 | 2260 | 2250 | 2260 | 2250 | 101 |
| 265 | 20250319 | 142100 | 887212108 | 2260 | 2255 | 2260 | 2255 | 1506 |
| 266 | 20250319 | 142000 | 883815708 | 2250 | 2250 | 2250 | 2250 | 0 |
| 267 | 20250319 | 141900 | 883815708 | 2250 | 2255 | 2255 | 2250 | 87 |
| 268 | 20250319 | 141800 | 883619573 | 2255 | 2255 | 2255 | 2255 | 1500 |
| 269 | 20250319 | 141700 | 880237073 | 2255 | 2255 | 2255 | 2255 | 473 |
| 270 | 20250319 | 141600 | 879170458 | 2255 | 2255 | 2255 | 2255 | 333 |
| 271 | 20250319 | 141500 | 878419543 | 2255 | 2255 | 2255 | 2255 | 74 |
| 272 | 20250319 | 141400 | 878252673 | 2255 | 2255 | 2255 | 2255 | 0 |
| 273 | 20250319 | 141300 | 878252673 | 2255 | 2255 | 2255 | 2255 | 74 |
| 274 | 20250319 | 141200 | 878085803 | 2255 | 2255 | 2255 | 2255 | 0 |
| 275 | 20250319 | 141100 | 878085803 | 2255 | 2255 | 2255 | 2255 | 74 |
| 276 | 20250319 | 141000 | 877918933 | 2250 | 2250 | 2250 | 2250 | 14 |
| 277 | 20250319 | 140900 | 877887433 | 2255 | 2255 | 2255 | 2255 | 74 |
| 278 | 20250319 | 140800 | 877720563 | 2255 | 2255 | 2255 | 2255 | 1 |
| 279 | 20250319 | 140700 | 877718308 | 2255 | 2250 | 2255 | 2250 | 3074 |
| 280 | 20250319 | 140600 | 870801438 | 2255 | 2255 | 2255 | 2255 | 0 |
| 281 | 20250319 | 140500 | 870801438 | 2255 | 2250 | 2255 | 2250 | 140 |
| 282 | 20250319 | 140400 | 870486073 | 2260 | 2260 | 2260 | 2260 | 0 |
| 283 | 20250319 | 140300 | 870486073 | 2260 | 2260 | 2260 | 2260 | 74 |
| 284 | 20250319 | 140200 | 870318833 | 2260 | 2260 | 2260 | 2260 | 0 |
| 285 | 20250319 | 140100 | 870318833 | 2260 | 2260 | 2260 | 2260 | 74 |
| 286 | 20250319 | 140000 | 870151593 | 2260 | 2260 | 2260 | 2260 | 74 |
| 287 | 20250319 | 135900 | 869984353 | 2250 | 2255 | 2255 | 2250 | 2118 |
| 288 | 20250319 | 135800 | 865213263 | 2260 | 2260 | 2260 | 2260 | 74 |
| 289 | 20250319 | 135700 | 865046023 | 2260 | 2260 | 2260 | 2260 | 0 |
| 290 | 20250319 | 135600 | 865046023 | 2260 | 2260 | 2260 | 2260 | 104 |
| 291 | 20250319 | 135500 | 864810983 | 2250 | 2250 | 2250 | 2250 | 2 |
| 292 | 20250319 | 135400 | 864806483 | 2260 | 2260 | 2260 | 2260 | 73 |
| 293 | 20250319 | 135300 | 864641503 | 2245 | 2255 | 2255 | 2245 | 840 |
| 294 | 20250319 | 135200 | 862754693 | 2255 | 2255 | 2255 | 2255 | 24 |
| 295 | 20250319 | 135100 | 862700573 | 2255 | 2255 | 2255 | 2255 | 0 |
| 296 | 20250319 | 135000 | 862700573 | 2255 | 2255 | 2255 | 2255 | 74 |
| 297 | 20250319 | 134900 | 862533703 | 2250 | 2250 | 2252 | 2250 | 214 |
| 298 | 20250319 | 134800 | 862051999 | 2255 | 2250 | 2255 | 2245 | 2363 |
| 299 | 20250319 | 134700 | 856745999 | 2255 | 2255 | 2255 | 2255 | 15 |
| 300 | 20250319 | 134600 | 856712174 | 2255 | 2255 | 2255 | 2255 | 74 |
| 301 | 20250319 | 134500 | 856545304 | 2245 | 2245 | 2245 | 2245 | 200 |
| 302 | 20250319 | 134400 | 856096304 | 2245 | 2255 | 2255 | 2245 | 9514 |
| 303 | 20250319 | 134300 | 834726174 | 2255 | 2255 | 2255 | 2255 | 0 |
| 304 | 20250319 | 134200 | 834726174 | 2255 | 2255 | 2255 | 2255 | 123 |
| 305 | 20250319 | 134100 | 834448809 | 2255 | 2255 | 2255 | 2255 | 33 |
| 306 | 20250319 | 134000 | 834374394 | 2255 | 2260 | 2260 | 2255 | 91 |
| 307 | 20250319 | 133900 | 834168819 | 2260 | 2260 | 2260 | 2260 | 0 |
| 308 | 20250319 | 133800 | 834168819 | 2260 | 2250 | 2260 | 2250 | 936 |
| 309 | 20250319 | 133700 | 832057879 | 2250 | 2255 | 2255 | 2250 | 925 |
| 310 | 20250319 | 133600 | 829973559 | 2260 | 2260 | 2260 | 2260 | 74 |
| 311 | 20250319 | 133500 | 829806319 | 2260 | 2260 | 2260 | 2260 | 0 |
| 312 | 20250319 | 133400 | 829806319 | 2260 | 2260 | 2260 | 2260 | 168 |
| 313 | 20250319 | 133300 | 829426639 | 2260 | 2260 | 2260 | 2260 | 0 |
| 314 | 20250319 | 133200 | 829426639 | 2260 | 2260 | 2260 | 2260 | 74 |
| 315 | 20250319 | 133100 | 829259399 | 2260 | 2260 | 2260 | 2260 | 3 |
| 316 | 20250319 | 133000 | 829252619 | 2260 | 2260 | 2260 | 2260 | 73 |
| 317 | 20250319 | 132900 | 829087639 | 2260 | 2260 | 2260 | 2260 | 0 |
| 318 | 20250319 | 132800 | 829087639 | 2260 | 2260 | 2260 | 2260 | 74 |
| 319 | 20250319 | 132700 | 828920399 | 2260 | 2260 | 2260 | 2260 | 0 |
| 320 | 20250319 | 132600 | 828920399 | 2260 | 2260 | 2260 | 2260 | 134 |
| 321 | 20250319 | 132500 | 828617559 | 2260 | 2260 | 2260 | 2260 | 50 |
| 322 | 20250319 | 132400 | 828504559 | 2260 | 2260 | 2260 | 2260 | 78 |
| 323 | 20250319 | 132300 | 828328279 | 2260 | 2260 | 2260 | 2260 | 52 |
| 324 | 20250319 | 132200 | 828210759 | 2260 | 2250 | 2260 | 2250 | 75 |
| 325 | 20250319 | 132100 | 828041269 | 2250 | 2250 | 2250 | 2250 | 222 |
| 326 | 20250319 | 132000 | 827541769 | 2260 | 2250 | 2260 | 2250 | 75 |
| 327 | 20250319 | 131900 | 827372279 | 2260 | 2255 | 2260 | 2250 | 2666 |
| 328 | 20250319 | 131800 | 821354154 | 2260 | 2255 | 2260 | 2255 | 2385 |
| 329 | 20250319 | 131700 | 815975609 | 2260 | 2260 | 2260 | 2260 | 0 |
| 330 | 20250319 | 131600 | 815975609 | 2260 | 2255 | 2260 | 2255 | 93 |
| 331 | 20250319 | 131500 | 815765529 | 2255 | 2255 | 2255 | 2255 | 50 |
| 332 | 20250319 | 131400 | 815652779 | 2260 | 2250 | 2260 | 2250 | 606 |
| 333 | 20250319 | 131300 | 814285884 | 2250 | 2260 | 2260 | 2250 | 84 |
| 334 | 20250319 | 131200 | 814096144 | 2260 | 2260 | 2260 | 2260 | 1 |
| 335 | 20250319 | 131100 | 814093884 | 2250 | 2260 | 2260 | 2250 | 1918 |
| 336 | 20250319 | 131000 | 809777644 | 2265 | 2265 | 2265 | 2265 | 1 |
| 337 | 20250319 | 130900 | 809775379 | 2265 | 2265 | 2265 | 2265 | 74 |
| 338 | 20250319 | 130800 | 809607769 | 2255 | 2255 | 2255 | 2255 | 3391 |
| 339 | 20250319 | 130700 | 801961064 | 2245 | 2255 | 2255 | 2245 | 374 |
| 340 | 20250319 | 130600 | 801120694 | 2245 | 2245 | 2250 | 2245 | 2666 |
| 341 | 20250319 | 130500 | 795133534 | 2245 | 2255 | 2255 | 2245 | 1067 |
| 342 | 20250319 | 130400 | 792737204 | 2255 | 2255 | 2255 | 2255 | 0 |
| 343 | 20250319 | 130300 | 792737204 | 2255 | 2250 | 2255 | 2250 | 675 |
| 344 | 20250319 | 130200 | 791215084 | 2255 | 2255 | 2255 | 2255 | 3 |
| 345 | 20250319 | 130100 | 791208319 | 2255 | 2255 | 2255 | 2255 | 74 |
| 346 | 20250319 | 130000 | 791041449 | 2255 | 2255 | 2255 | 2255 | 0 |
| 347 | 20250319 | 125900 | 791041449 | 2255 | 2255 | 2255 | 2255 | 74 |
| 348 | 20250319 | 125800 | 790874579 | 2247 | 2247 | 2247 | 2247 | 12 |
| 349 | 20250319 | 125700 | 790847615 | 2245 | 2240 | 2245 | 2240 | 105 |
| 350 | 20250319 | 125600 | 790612045 | 2245 | 2250 | 2250 | 2245 | 2127 |
| 351 | 20250319 | 125500 | 785836430 | 2255 | 2250 | 2255 | 2250 | 1078 |
| 352 | 20250319 | 125400 | 783410560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 353 | 20250319 | 125300 | 783410560 | 2255 | 2255 | 2255 | 2255 | 73 |
| 354 | 20250319 | 125200 | 783245945 | 2255 | 2255 | 2255 | 2250 | 1056 |
| 355 | 20250319 | 125100 | 780869685 | 2260 | 2260 | 2260 | 2260 | 74 |
| 356 | 20250319 | 125000 | 780702445 | 2250 | 2255 | 2255 | 2250 | 2712 |
| 357 | 20250319 | 124900 | 774600125 | 2265 | 2265 | 2265 | 2265 | 78 |
| 358 | 20250319 | 124800 | 774423455 | 2265 | 2265 | 2265 | 2265 | 50 |
| 359 | 20250319 | 124700 | 774310205 | 2260 | 2260 | 2265 | 2260 | 596 |
| 360 | 20250319 | 124600 | 772962875 | 2260 | 2265 | 2265 | 2260 | 912 |
| 361 | 20250319 | 124500 | 770898090 | 2265 | 2250 | 2265 | 2250 | 15234 |
| 362 | 20250319 | 124400 | 736412295 | 2250 | 2250 | 2250 | 2250 | 1001 |
| 363 | 20250319 | 124300 | 734160045 | 2245 | 2250 | 2250 | 2245 | 175 |
| 364 | 20250319 | 124200 | 733766795 | 2245 | 2247 | 2250 | 2245 | 2617 |
| 365 | 20250319 | 124100 | 727890966 | 2250 | 2247 | 2250 | 2247 | 191 |
| 366 | 20250319 | 124000 | 727461570 | 2245 | 2245 | 2245 | 2245 | 148 |
| 367 | 20250319 | 123900 | 727129310 | 2250 | 2250 | 2250 | 2250 | 74 |
| 368 | 20250319 | 123800 | 726962810 | 2255 | 2255 | 2255 | 2255 | 0 |
| 369 | 20250319 | 123700 | 726962810 | 2255 | 2255 | 2255 | 2255 | 77 |
| 370 | 20250319 | 123600 | 726789175 | 2245 | 2250 | 2250 | 2245 | 6095 |
| 371 | 20250319 | 123500 | 713097105 | 2255 | 2255 | 2260 | 2255 | 579 |
| 372 | 20250319 | 123400 | 711791090 | 2255 | 2255 | 2255 | 2255 | 0 |
| 373 | 20250319 | 123300 | 711791090 | 2255 | 2255 | 2255 | 2255 | 2774 |
| 374 | 20250319 | 123200 | 705535720 | 2255 | 2255 | 2255 | 2255 | 144 |
| 375 | 20250319 | 123100 | 705211000 | 2255 | 2260 | 2260 | 2255 | 1084 |
| 376 | 20250319 | 123000 | 702764315 | 2260 | 2260 | 2260 | 2260 | 2753 |
| 377 | 20250319 | 122900 | 696542535 | 2260 | 2255 | 2260 | 2255 | 108 |
| 378 | 20250319 | 122800 | 696298630 | 2255 | 2255 | 2255 | 2255 | 2641 |
| 379 | 20250319 | 122700 | 690343175 | 2255 | 2255 | 2255 | 2255 | 74 |
| 380 | 20250319 | 122600 | 690176305 | 2255 | 2255 | 2255 | 2250 | 4725 |
| 381 | 20250319 | 122500 | 679544665 | 2255 | 2260 | 2260 | 2255 | 5164 |
| 382 | 20250319 | 122400 | 667899775 | 2260 | 2265 | 2265 | 2255 | 8620 |
| 383 | 20250319 | 122300 | 648431255 | 2265 | 2265 | 2265 | 2265 | 41 |
| 384 | 20250319 | 122200 | 648338390 | 2260 | 2265 | 2265 | 2260 | 769 |
| 385 | 20250319 | 122100 | 646600080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 386 | 20250319 | 122000 | 646600080 | 2265 | 2265 | 2265 | 2265 | 75 |
| 387 | 20250319 | 121900 | 646430205 | 2265 | 2265 | 2265 | 2265 | 5139 |
| 388 | 20250319 | 121800 | 634790370 | 2270 | 2265 | 2270 | 2265 | 853 |
| 389 | 20250319 | 121700 | 632857955 | 2265 | 2265 | 2265 | 2265 | 0 |
| 390 | 20250319 | 121600 | 632857955 | 2265 | 2280 | 2280 | 2265 | 5124 |
| 391 | 20250319 | 121500 | 621229920 | 2280 | 2280 | 2280 | 2280 | 10 |
| 392 | 20250319 | 121400 | 621207120 | 2280 | 2280 | 2280 | 2280 | 84 |
| 393 | 20250319 | 121300 | 621015600 | 2280 | 2280 | 2280 | 2280 | 0 |
| 394 | 20250319 | 121200 | 621015600 | 2280 | 2280 | 2280 | 2280 | 85 |
| 395 | 20250319 | 121100 | 620821800 | 2270 | 2270 | 2270 | 2270 | 60 |
| 396 | 20250319 | 121000 | 620685600 | 2270 | 2280 | 2280 | 2270 | 76 |
| 397 | 20250319 | 120900 | 620512330 | 2270 | 2270 | 2270 | 2270 | 0 |
| 398 | 20250319 | 120800 | 620512330 | 2270 | 2270 | 2270 | 2270 | 1356 |
| 399 | 20250319 | 120700 | 617434210 | 2270 | 2275 | 2275 | 2270 | 3176 |
| 400 | 20250319 | 120600 | 610222030 | 2275 | 2280 | 2280 | 2275 | 114 |
| 401 | 20250319 | 120500 | 609962310 | 2270 | 2280 | 2280 | 2270 | 266 |
| 402 | 20250319 | 120400 | 609356830 | 2280 | 2280 | 2280 | 2270 | 147 |
| 403 | 20250319 | 120300 | 609022400 | 2280 | 2280 | 2280 | 2280 | 1500 |
| 404 | 20250319 | 120200 | 605602400 | 2280 | 2280 | 2280 | 2280 | 74 |
| 405 | 20250319 | 120100 | 605433680 | 2270 | 2270 | 2270 | 2270 | 4200 |
| 406 | 20250319 | 120000 | 595899680 | 2280 | 2280 | 2280 | 2280 | 74 |
| 407 | 20250319 | 115900 | 595730960 | 2280 | 2280 | 2280 | 2280 | 0 |
| 408 | 20250319 | 115800 | 595730960 | 2280 | 2280 | 2280 | 2280 | 74 |
| 409 | 20250319 | 115700 | 595562240 | 2280 | 2280 | 2280 | 2280 | 0 |
| 410 | 20250319 | 115600 | 595562240 | 2280 | 2270 | 2280 | 2270 | 474 |
| 411 | 20250319 | 115500 | 594485520 | 2280 | 2280 | 2280 | 2280 | 0 |
| 412 | 20250319 | 115400 | 594485520 | 2280 | 2280 | 2280 | 2280 | 74 |
| 413 | 20250319 | 115300 | 594316800 | 2280 | 2280 | 2280 | 2280 | 0 |
| 414 | 20250319 | 115200 | 594316800 | 2280 | 2275 | 2280 | 2275 | 75 |
| 415 | 20250319 | 115100 | 594146170 | 2270 | 2270 | 2270 | 2270 | 1740 |
| 416 | 20250319 | 115000 | 590196370 | 2280 | 2275 | 2280 | 2275 | 75 |
| 417 | 20250319 | 114900 | 590025375 | 2280 | 2280 | 2280 | 2280 | 3 |
| 418 | 20250319 | 114800 | 590018535 | 2280 | 2280 | 2280 | 2280 | 74 |
| 419 | 20250319 | 114700 | 589849815 | 2275 | 2275 | 2275 | 2275 | 300 |
| 420 | 20250319 | 114600 | 589167315 | 2275 | 2270 | 2275 | 2270 | 334 |
| 421 | 20250319 | 114500 | 588408765 | 2270 | 2270 | 2270 | 2270 | 7 |
| 422 | 20250319 | 114400 | 588392875 | 2280 | 2280 | 2280 | 2280 | 74 |
| 423 | 20250319 | 114300 | 588224155 | 2280 | 2280 | 2280 | 2280 | 40 |
| 424 | 20250319 | 114200 | 588132955 | 2280 | 2280 | 2280 | 2280 | 74 |
| 425 | 20250319 | 114100 | 587964235 | 2270 | 2270 | 2270 | 2270 | 24 |
| 426 | 20250319 | 114000 | 587909755 | 2280 | 2280 | 2280 | 2280 | 73 |
| 427 | 20250319 | 113900 | 587743315 | 2280 | 2280 | 2280 | 2280 | 574 |
| 428 | 20250319 | 113800 | 586434595 | 2270 | 2280 | 2280 | 2270 | 250 |
| 429 | 20250319 | 113700 | 585866595 | 2280 | 2280 | 2280 | 2280 | 1074 |
| 430 | 20250319 | 113600 | 583417875 | 2275 | 2275 | 2275 | 2275 | 0 |
| 431 | 20250319 | 113500 | 583417875 | 2275 | 2275 | 2275 | 2275 | 174 |
| 432 | 20250319 | 113400 | 583022025 | 2270 | 2267 | 2270 | 2267 | 182 |
| 433 | 20250319 | 113300 | 582608936 | 2267 | 2267 | 2267 | 2267 | 74 |
| 434 | 20250319 | 113200 | 582441178 | 2267 | 2267 | 2267 | 2267 | 300 |
| 435 | 20250319 | 113100 | 581761078 | 2270 | 2265 | 2270 | 2265 | 5045 |
| 436 | 20250319 | 113000 | 570333608 | 2270 | 2270 | 2270 | 2270 | 2202 |
| 437 | 20250319 | 112900 | 565335068 | 2270 | 2270 | 2270 | 2270 | 73 |
| 438 | 20250319 | 112800 | 565169358 | 2270 | 2270 | 2270 | 2270 | 0 |
| 439 | 20250319 | 112700 | 565169358 | 2270 | 2270 | 2270 | 2270 | 74 |
| 440 | 20250319 | 112600 | 565001378 | 2270 | 2270 | 2270 | 2260 | 203 |
| 441 | 20250319 | 112500 | 564540618 | 2270 | 2262 | 2270 | 2262 | 715 |
| 442 | 20250319 | 112400 | 562923232 | 2262 | 2260 | 2262 | 2260 | 844 |
| 443 | 20250319 | 112300 | 561014164 | 2265 | 2260 | 2265 | 2260 | 75 |
| 444 | 20250319 | 112200 | 560844294 | 2260 | 2260 | 2260 | 2260 | 250 |
| 445 | 20250319 | 112100 | 560279294 | 2265 | 2262 | 2265 | 2262 | 313 |
| 446 | 20250319 | 112000 | 559570571 | 2265 | 2265 | 2265 | 2265 | 570 |
| 447 | 20250319 | 111900 | 558279521 | 2265 | 2265 | 2265 | 2265 | 575 |
| 448 | 20250319 | 111800 | 556977146 | 2260 | 2260 | 2260 | 2260 | 188 |
| 449 | 20250319 | 111700 | 556552266 | 2265 | 2260 | 2265 | 2260 | 274 |
| 450 | 20250319 | 111600 | 555932656 | 2260 | 2260 | 2262 | 2260 | 1921 |
| 451 | 20250319 | 111500 | 551591192 | 2262 | 2260 | 2262 | 2260 | 594 |
| 452 | 20250319 | 111400 | 550248606 | 2260 | 2262 | 2262 | 2260 | 2085 |
| 453 | 20250319 | 111300 | 545533950 | 2265 | 2265 | 2267 | 2265 | 304 |
| 454 | 20250319 | 111200 | 544845242 | 2270 | 2270 | 2270 | 2270 | 0 |
| 455 | 20250319 | 111100 | 544845242 | 2270 | 2265 | 2270 | 2265 | 377 |
| 456 | 20250319 | 111000 | 543990967 | 2275 | 2275 | 2275 | 2275 | 0 |
| 457 | 20250319 | 110900 | 543990967 | 2275 | 2275 | 2275 | 2275 | 161 |
| 458 | 20250319 | 110800 | 543624692 | 2275 | 2275 | 2275 | 2275 | 0 |
| 459 | 20250319 | 110700 | 543624692 | 2275 | 2275 | 2275 | 2275 | 74 |
| 460 | 20250319 | 110600 | 543456342 | 2265 | 2265 | 2265 | 2265 | 1884 |
| 461 | 20250319 | 110500 | 539189082 | 2270 | 2270 | 2270 | 2270 | 74 |
| 462 | 20250319 | 110400 | 539021102 | 2265 | 2265 | 2265 | 2265 | 160 |
| 463 | 20250319 | 110300 | 538658702 | 2275 | 2275 | 2275 | 2275 | 73 |
| 464 | 20250319 | 110200 | 538492627 | 2270 | 2270 | 2270 | 2270 | 25 |
| 465 | 20250319 | 110100 | 538435877 | 2275 | 2265 | 2275 | 2265 | 974 |
| 466 | 20250319 | 110000 | 536229027 | 2265 | 2270 | 2270 | 2265 | 6778 |
| 467 | 20250319 | 105900 | 520873742 | 2275 | 2270 | 2275 | 2270 | 107 |
| 468 | 20250319 | 105800 | 520630482 | 2270 | 2270 | 2270 | 2270 | 520 |
| 469 | 20250319 | 105700 | 519450082 | 2270 | 2270 | 2275 | 2270 | 125 |
| 470 | 20250319 | 105600 | 519165962 | 2275 | 2275 | 2275 | 2275 | 0 |
| 471 | 20250319 | 105500 | 519165962 | 2275 | 2275 | 2275 | 2270 | 1291 |
| 472 | 20250319 | 105400 | 516232937 | 2275 | 2280 | 2280 | 2275 | 500 |
| 473 | 20250319 | 105300 | 515093437 | 2280 | 2280 | 2280 | 2280 | 74 |
| 474 | 20250319 | 105200 | 514924717 | 2280 | 2280 | 2280 | 2280 | 93 |
| 475 | 20250319 | 105100 | 514712677 | 2280 | 2280 | 2280 | 2280 | 4778 |
| 476 | 20250319 | 105000 | 503818837 | 2280 | 2280 | 2280 | 2280 | 74 |
| 477 | 20250319 | 104900 | 503650117 | 2275 | 2275 | 2275 | 2275 | 7 |
| 478 | 20250319 | 104800 | 503634192 | 2275 | 2275 | 2275 | 2275 | 520 |
| 479 | 20250319 | 104700 | 502451192 | 2275 | 2275 | 2275 | 2275 | 224 |
| 480 | 20250319 | 104600 | 501941592 | 2270 | 2275 | 2275 | 2270 | 166 |
| 481 | 20250319 | 104500 | 501564402 | 2280 | 2280 | 2280 | 2280 | 410 |
| 482 | 20250319 | 104400 | 500629602 | 2280 | 2270 | 2280 | 2270 | 335 |
| 483 | 20250319 | 104300 | 499868352 | 2280 | 2280 | 2280 | 2280 | 0 |
| 484 | 20250319 | 104200 | 499868352 | 2280 | 2280 | 2280 | 2280 | 74 |
| 485 | 20250319 | 104100 | 499699632 | 2280 | 2280 | 2280 | 2280 | 0 |
| 486 | 20250319 | 104000 | 499699632 | 2280 | 2280 | 2280 | 2280 | 73 |
| 487 | 20250319 | 103900 | 499533192 | 2280 | 2280 | 2280 | 2280 | 100 |
| 488 | 20250319 | 103800 | 499305192 | 2280 | 2280 | 2280 | 2270 | 236 |
| 489 | 20250319 | 103700 | 498768722 | 2280 | 2280 | 2280 | 2280 | 0 |
| 490 | 20250319 | 103600 | 498768722 | 2280 | 2280 | 2280 | 2280 | 74 |
| 491 | 20250319 | 103500 | 498600002 | 2270 | 2270 | 2270 | 2270 | 4183 |
| 492 | 20250319 | 103400 | 489104592 | 2280 | 2280 | 2280 | 2280 | 74 |
| 493 | 20250319 | 103300 | 488935872 | 2270 | 2270 | 2270 | 2270 | 30 |
| 494 | 20250319 | 103200 | 488867772 | 2270 | 2280 | 2280 | 2270 | 1475 |
| 495 | 20250319 | 103100 | 485516627 | 2275 | 2275 | 2275 | 2275 | 44 |
| 496 | 20250319 | 103000 | 485416527 | 2280 | 2280 | 2280 | 2280 | 74 |
| 497 | 20250319 | 102900 | 485247807 | 2280 | 2280 | 2280 | 2280 | 50 |
| 498 | 20250319 | 102800 | 485133807 | 2280 | 2280 | 2280 | 2280 | 73 |
| 499 | 20250319 | 102700 | 484967367 | 2280 | 2280 | 2280 | 2280 | 10 |
| 500 | 20250319 | 102600 | 484944567 | 2280 | 2280 | 2280 | 2280 | 74 |
| 501 | 20250319 | 102500 | 484775847 | 2270 | 2270 | 2270 | 2270 | 32 |
| 502 | 20250319 | 102400 | 484703207 | 2270 | 2280 | 2280 | 2270 | 89 |
| 503 | 20250319 | 102300 | 484500437 | 2270 | 2280 | 2280 | 2265 | 2274 |
| 504 | 20250319 | 102200 | 479329067 | 2270 | 2280 | 2280 | 2270 | 284 |
| 505 | 20250319 | 102100 | 478683647 | 2280 | 2265 | 2280 | 2265 | 907 |
| 506 | 20250319 | 102000 | 476616152 | 2280 | 2265 | 2280 | 2265 | 274 |
| 507 | 20250319 | 101900 | 475994432 | 2265 | 2275 | 2275 | 2265 | 2709 |
| 508 | 20250319 | 101800 | 469848317 | 2275 | 2285 | 2285 | 2275 | 2593 |
| 509 | 20250319 | 101700 | 463935907 | 2280 | 2275 | 2285 | 2275 | 8733 |
| 510 | 20250319 | 101600 | 444033292 | 2280 | 2285 | 2285 | 2280 | 3077 |
| 511 | 20250319 | 101500 | 437017352 | 2280 | 2285 | 2285 | 2280 | 7 |
| 512 | 20250319 | 101400 | 437001387 | 2285 | 2275 | 2285 | 2275 | 1049 |
| 513 | 20250319 | 101300 | 434614182 | 2275 | 2275 | 2275 | 2275 | 7261 |
| 514 | 20250319 | 101200 | 418095407 | 2275 | 2275 | 2285 | 2275 | 2756 |
| 515 | 20250319 | 101100 | 411824767 | 2285 | 2282 | 2285 | 2280 | 457 |
| 516 | 20250319 | 101000 | 410782788 | 2285 | 2280 | 2285 | 2280 | 837 |
| 517 | 20250319 | 100900 | 408874058 | 2280 | 2280 | 2280 | 2280 | 3029 |
| 518 | 20250319 | 100800 | 401967938 | 2280 | 2270 | 2280 | 2270 | 2038 |
| 519 | 20250319 | 100700 | 397329838 | 2275 | 2275 | 2275 | 2275 | 879 |
| 520 | 20250319 | 100600 | 395330113 | 2280 | 2270 | 2280 | 2270 | 563 |
| 521 | 20250319 | 100500 | 394051353 | 2270 | 2280 | 2280 | 2270 | 88 |
| 522 | 20250319 | 100400 | 393850853 | 2270 | 2270 | 2270 | 2270 | 0 |
| 523 | 20250319 | 100300 | 393850853 | 2270 | 2275 | 2275 | 2270 | 833 |
| 524 | 20250319 | 100200 | 391959333 | 2270 | 2280 | 2280 | 2270 | 1123 |
| 525 | 20250319 | 100100 | 389401353 | 2280 | 2270 | 2280 | 2270 | 503 |
| 526 | 20250319 | 100000 | 388258793 | 2270 | 2270 | 2270 | 2270 | 3325 |
| 527 | 20250319 | 095900 | 380711043 | 2280 | 2280 | 2280 | 2280 | 84 |
| 528 | 20250319 | 095800 | 380519523 | 2265 | 2270 | 2270 | 2265 | 10620 |
| 529 | 20250319 | 095700 | 356449698 | 2270 | 2280 | 2280 | 2270 | 86 |
| 530 | 20250319 | 095600 | 356253708 | 2275 | 2275 | 2280 | 2270 | 1917 |
| 531 | 20250319 | 095500 | 351901578 | 2285 | 2285 | 2285 | 2285 | 75 |
| 532 | 20250319 | 095400 | 351730203 | 2285 | 2285 | 2285 | 2265 | 38542 |
| 533 | 20250319 | 095300 | 264128653 | 2285 | 2285 | 2290 | 2285 | 493 |
| 534 | 20250319 | 095200 | 263001778 | 2290 | 2290 | 2290 | 2290 | 0 |
| 535 | 20250319 | 095100 | 263001778 | 2290 | 2290 | 2290 | 2290 | 123 |
| 536 | 20250319 | 095000 | 262720108 | 2290 | 2290 | 2290 | 2285 | 417 |
| 537 | 20250319 | 094900 | 261767183 | 2285 | 2285 | 2290 | 2285 | 673 |
| 538 | 20250319 | 094800 | 260228963 | 2290 | 2290 | 2290 | 2290 | 18 |
| 539 | 20250319 | 094700 | 260187743 | 2290 | 2285 | 2290 | 2285 | 1766 |
| 540 | 20250319 | 094600 | 256150237 | 2285 | 2285 | 2285 | 2285 | 86 |
| 541 | 20250319 | 094500 | 255953727 | 2285 | 2280 | 2290 | 2280 | 827 |
| 542 | 20250319 | 094400 | 254067047 | 2280 | 2280 | 2280 | 2280 | 16 |
| 543 | 20250319 | 094300 | 254030567 | 2290 | 2285 | 2290 | 2285 | 685 |
| 544 | 20250319 | 094200 | 252464942 | 2290 | 2285 | 2290 | 2280 | 1010 |
| 545 | 20250319 | 094100 | 250159867 | 2290 | 2290 | 2290 | 2285 | 1285 |
| 546 | 20250319 | 094000 | 247222427 | 2290 | 2290 | 2290 | 2280 | 3669 |
| 547 | 20250319 | 093900 | 238845452 | 2295 | 2290 | 2295 | 2285 | 2028 |
| 548 | 20250319 | 093800 | 234208202 | 2295 | 2295 | 2295 | 2295 | 21 |
| 549 | 20250319 | 093700 | 234160007 | 2300 | 2300 | 2300 | 2300 | 1076 |
| 550 | 20250319 | 093600 | 231685207 | 2300 | 2300 | 2300 | 2300 | 2 |
| 551 | 20250319 | 093500 | 231680607 | 2295 | 2300 | 2300 | 2295 | 825 |
| 552 | 20250319 | 093400 | 229787217 | 2300 | 2300 | 2300 | 2300 | 33 |
| 553 | 20250319 | 093300 | 229711317 | 2300 | 2295 | 2300 | 2295 | 474 |
| 554 | 20250319 | 093200 | 228623117 | 2295 | 2290 | 2295 | 2290 | 225 |
| 555 | 20250319 | 093100 | 228107362 | 2295 | 2290 | 2295 | 2290 | 274 |
| 556 | 20250319 | 093000 | 227479532 | 2295 | 2300 | 2300 | 2280 | 849 |
| 557 | 20250319 | 092900 | 225539672 | 2295 | 2295 | 2300 | 2295 | 5182 |
| 558 | 20250319 | 092800 | 213627177 | 2295 | 2290 | 2295 | 2290 | 51 |
| 559 | 20250319 | 092700 | 213510382 | 2290 | 2290 | 2290 | 2280 | 1653 |
| 560 | 20250319 | 092600 | 209730785 | 2285 | 2280 | 2290 | 2275 | 4007 |
| 561 | 20250319 | 092500 | 200609925 | 2290 | 2285 | 2290 | 2280 | 2430 |
| 562 | 20250319 | 092400 | 195053425 | 2285 | 2285 | 2285 | 2275 | 9790 |
| 563 | 20250319 | 092300 | 172755345 | 2285 | 2285 | 2285 | 2275 | 11964 |
| 564 | 20250319 | 092200 | 145468265 | 2285 | 2295 | 2295 | 2285 | 12181 |
| 565 | 20250319 | 092100 | 117631390 | 2290 | 2300 | 2300 | 2290 | 13007 |
| 566 | 20250319 | 092000 | 87788440 | 2305 | 2305 | 2310 | 2300 | 434 |
| 567 | 20250319 | 091900 | 86787755 | 2305 | 2310 | 2310 | 2305 | 724 |
| 568 | 20250319 | 091800 | 85116065 | 2305 | 2305 | 2305 | 2305 | 76 |
| 569 | 20250319 | 091700 | 84940885 | 2305 | 2305 | 2305 | 2305 | 220 |
| 570 | 20250319 | 091600 | 84433785 | 2305 | 2305 | 2305 | 2305 | 184 |
| 571 | 20250319 | 091500 | 84009665 | 2305 | 2300 | 2305 | 2295 | 3310 |
| 572 | 20250319 | 091400 | 76409325 | 2300 | 2300 | 2300 | 2295 | 1807 |
| 573 | 20250319 | 091300 | 72258730 | 2305 | 2295 | 2305 | 2295 | 85 |
| 574 | 20250319 | 091200 | 72062815 | 2295 | 2300 | 2300 | 2295 | 835 |
| 575 | 20250319 | 091100 | 70145810 | 2295 | 2300 | 2300 | 2295 | 101 |
| 576 | 20250319 | 091000 | 69913515 | 2305 | 2310 | 2310 | 2290 | 8334 |
| 577 | 20250319 | 090900 | 50791180 | 2310 | 2305 | 2310 | 2305 | 590 |
| 578 | 20250319 | 090800 | 49430865 | 2310 | 2300 | 2310 | 2295 | 3631 |
| 579 | 20250319 | 090700 | 41084875 | 2305 | 2310 | 2315 | 2305 | 845 |
| 580 | 20250319 | 090600 | 39134735 | 2315 | 2315 | 2315 | 2315 | 88 |
| 581 | 20250319 | 090500 | 38931015 | 2315 | 2315 | 2317 | 2315 | 178 |
| 582 | 20250319 | 090400 | 38518745 | 2320 | 2315 | 2320 | 2310 | 7935 |
| 583 | 20250319 | 090300 | 20115860 | 2320 | 2315 | 2320 | 2315 | 837 |
| 584 | 20250319 | 090200 | 18177735 | 2315 | 2310 | 2315 | 2310 | 1249 |
| 585 | 20250319 | 090100 | 15288805 | 2310 | 2305 | 2310 | 2300 | 4678 |
| 586 | 20250319 | 090000 | 4499400 | 2300 | 2300 | 2310 | 2300 | 1946 |