28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 183200 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 6573 |
| 3 | 20250325 | 183100 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20250325 | 183000 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20250325 | 182900 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20250325 | 182800 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20250325 | 182700 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20250325 | 182600 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20250325 | 182500 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20250325 | 182400 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20250325 | 182300 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20250325 | 182200 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20250325 | 182100 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20250325 | 182000 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20250325 | 181900 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20250325 | 181800 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20250325 | 181700 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20250325 | 181600 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20250325 | 181500 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20250325 | 181400 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20250325 | 181300 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20250325 | 181200 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20250325 | 181100 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20250325 | 181000 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20250325 | 180900 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20250325 | 180800 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20250325 | 180700 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20250325 | 180600 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20250325 | 180500 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20250325 | 180400 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20250325 | 180300 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20250325 | 180200 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 6573 |
| 33 | 20250325 | 180100 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20250325 | 180000 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20250325 | 175900 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20250325 | 175800 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20250325 | 175700 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20250325 | 175600 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20250325 | 175500 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20250325 | 175400 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20250325 | 175300 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20250325 | 175200 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20250325 | 175100 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20250325 | 175000 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20250325 | 174900 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20250325 | 174800 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20250325 | 174700 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20250325 | 174600 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20250325 | 174500 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20250325 | 174400 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20250325 | 174300 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20250325 | 174200 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20250325 | 174100 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20250325 | 174000 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20250325 | 173900 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20250325 | 173800 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20250325 | 173700 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20250325 | 173600 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20250325 | 173500 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20250325 | 173400 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20250325 | 173300 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20250325 | 173200 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 6573 |
| 63 | 20250325 | 173100 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20250325 | 173000 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20250325 | 172900 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20250325 | 172800 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20250325 | 172700 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20250325 | 172600 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20250325 | 172500 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20250325 | 172400 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20250325 | 172300 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20250325 | 172200 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20250325 | 172100 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20250325 | 172000 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20250325 | 171900 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20250325 | 171800 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20250325 | 171700 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20250325 | 171600 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20250325 | 171500 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20250325 | 171400 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20250325 | 171300 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20250325 | 171200 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20250325 | 171100 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20250325 | 171000 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20250325 | 170900 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20250325 | 170800 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20250325 | 170700 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20250325 | 170600 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20250325 | 170500 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20250325 | 170400 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20250325 | 170300 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20250325 | 170200 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 6573 |
| 93 | 20250325 | 170100 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20250325 | 170000 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20250325 | 165900 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20250325 | 165800 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20250325 | 165700 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20250325 | 165600 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20250325 | 165500 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20250325 | 165400 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20250325 | 165300 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20250325 | 165200 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20250325 | 165100 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20250325 | 165000 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20250325 | 164900 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20250325 | 164800 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20250325 | 164700 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20250325 | 164600 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20250325 | 164500 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20250325 | 164400 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20250325 | 164300 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20250325 | 164200 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20250325 | 164100 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20250325 | 164000 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20250325 | 163900 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20250325 | 163800 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20250325 | 163700 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20250325 | 163600 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20250325 | 163500 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20250325 | 163400 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20250325 | 163300 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20250325 | 163200 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 6573 |
| 123 | 20250325 | 163100 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20250325 | 163000 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20250325 | 162900 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20250325 | 162800 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20250325 | 162700 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20250325 | 162600 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20250325 | 162500 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20250325 | 162400 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20250325 | 162300 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20250325 | 162200 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20250325 | 162100 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20250325 | 162000 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20250325 | 161900 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20250325 | 161800 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20250325 | 161700 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20250325 | 161600 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20250325 | 161500 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20250325 | 161400 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20250325 | 161300 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20250325 | 161200 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20250325 | 161100 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20250325 | 161000 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20250325 | 160900 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20250325 | 160800 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20250325 | 160700 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20250325 | 160600 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20250325 | 160500 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20250325 | 160400 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20250325 | 160300 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20250325 | 160200 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 6573 |
| 153 | 20250325 | 160100 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20250325 | 160000 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20250325 | 155900 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20250325 | 155800 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20250325 | 155700 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20250325 | 155600 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20250325 | 155500 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20250325 | 155400 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20250325 | 155300 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20250325 | 155200 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20250325 | 155100 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20250325 | 155000 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20250325 | 154900 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20250325 | 154800 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20250325 | 154700 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20250325 | 154600 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20250325 | 154500 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20250325 | 154400 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20250325 | 154300 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20250325 | 154200 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20250325 | 154100 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20250325 | 154000 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20250325 | 153900 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20250325 | 153800 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20250325 | 153700 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20250325 | 153600 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20250325 | 153500 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20250325 | 153400 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20250325 | 153300 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20250325 | 153200 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 6573 |
| 183 | 20250325 | 153100 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20250325 | 153000 | 1115330147 | 3800 | 3800 | 3800 | 3800 | 6573 |
| 185 | 20250325 | 152900 | 1090352747 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20250325 | 152800 | 1090352747 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20250325 | 152700 | 1090352747 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20250325 | 152600 | 1090352747 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20250325 | 152500 | 1090352747 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20250325 | 152400 | 1090352747 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20250325 | 152300 | 1090352747 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20250325 | 152200 | 1090352747 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20250325 | 152100 | 1090352747 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20250325 | 152000 | 1090352747 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20250325 | 151900 | 1090352747 | 3800 | 3805 | 3805 | 3800 | 4508 |
| 196 | 20250325 | 151800 | 1073221517 | 3805 | 3810 | 3815 | 3805 | 1773 |
| 197 | 20250325 | 151700 | 1066475132 | 3815 | 3815 | 3815 | 3805 | 447 |
| 198 | 20250325 | 151600 | 1064770062 | 3815 | 3815 | 3820 | 3815 | 282 |
| 199 | 20250325 | 151500 | 1063694227 | 3810 | 3810 | 3810 | 3805 | 195 |
| 200 | 20250325 | 151400 | 1062951282 | 3805 | 3805 | 3805 | 3800 | 308 |
| 201 | 20250325 | 151300 | 1061779552 | 3800 | 3800 | 3800 | 3800 | 1534 |
| 202 | 20250325 | 151200 | 1055950352 | 3800 | 3800 | 3800 | 3800 | 550 |
| 203 | 20250325 | 151100 | 1053860352 | 3800 | 3790 | 3800 | 3790 | 759 |
| 204 | 20250325 | 151000 | 1050981837 | 3790 | 3795 | 3795 | 3790 | 212 |
| 205 | 20250325 | 150900 | 1050177727 | 3795 | 3795 | 3795 | 3795 | 51 |
| 206 | 20250325 | 150800 | 1049984182 | 3800 | 3800 | 3800 | 3800 | 5 |
| 207 | 20250325 | 150700 | 1049965182 | 3800 | 3790 | 3800 | 3790 | 1313 |
| 208 | 20250325 | 150600 | 1044984262 | 3805 | 3805 | 3805 | 3805 | 100 |
| 209 | 20250325 | 150500 | 1044603762 | 3790 | 3795 | 3800 | 3790 | 2313 |
| 210 | 20250325 | 150400 | 1035825922 | 3805 | 3805 | 3810 | 3795 | 1123 |
| 211 | 20250325 | 150300 | 1031556917 | 3800 | 3805 | 3805 | 3800 | 1002 |
| 212 | 20250325 | 150200 | 1027749312 | 3810 | 3800 | 3810 | 3800 | 2 |
| 213 | 20250325 | 150100 | 1027741702 | 3800 | 3805 | 3810 | 3800 | 1206 |
| 214 | 20250325 | 150000 | 1023155567 | 3805 | 3795 | 3805 | 3795 | 1533 |
| 215 | 20250325 | 145900 | 1017330097 | 3800 | 3800 | 3800 | 3800 | 7 |
| 216 | 20250325 | 145800 | 1017303497 | 3800 | 3800 | 3800 | 3800 | 2084 |
| 217 | 20250325 | 145700 | 1009384297 | 3805 | 3805 | 3805 | 3805 | 812 |
| 218 | 20250325 | 145600 | 1006294637 | 3800 | 3800 | 3800 | 3800 | 1 |
| 219 | 20250325 | 145500 | 1006290837 | 3810 | 3800 | 3810 | 3795 | 520 |
| 220 | 20250325 | 145400 | 1004309707 | 3810 | 3800 | 3810 | 3800 | 52 |
| 221 | 20250325 | 145300 | 1004111597 | 3795 | 3800 | 3805 | 3795 | 3185 |
| 222 | 20250325 | 145200 | 991996597 | 3795 | 3800 | 3800 | 3795 | 2 |
| 223 | 20250325 | 145100 | 991989002 | 3800 | 3800 | 3805 | 3800 | 202 |
| 224 | 20250325 | 145000 | 991220402 | 3805 | 3795 | 3805 | 3795 | 400 |
| 225 | 20250325 | 144900 | 989702262 | 3795 | 3795 | 3795 | 3795 | 0 |
| 226 | 20250325 | 144800 | 989702262 | 3795 | 3800 | 3800 | 3795 | 1220 |
| 227 | 20250325 | 144700 | 985070867 | 3795 | 3805 | 3805 | 3795 | 1174 |
| 228 | 20250325 | 144600 | 980608340 | 3810 | 3810 | 3810 | 3810 | 5 |
| 229 | 20250325 | 144500 | 980589290 | 3810 | 3810 | 3810 | 3810 | 89 |
| 230 | 20250325 | 144400 | 980250200 | 3810 | 3810 | 3810 | 3810 | 350 |
| 231 | 20250325 | 144300 | 978916700 | 3810 | 3815 | 3815 | 3810 | 19 |
| 232 | 20250325 | 144200 | 978844220 | 3815 | 3815 | 3820 | 3810 | 32 |
| 233 | 20250325 | 144100 | 978722095 | 3815 | 3815 | 3815 | 3815 | 0 |
| 234 | 20250325 | 144000 | 978722095 | 3815 | 3810 | 3815 | 3810 | 115 |
| 235 | 20250325 | 143900 | 978283895 | 3810 | 3805 | 3825 | 3805 | 23 |
| 236 | 20250325 | 143800 | 978195975 | 3820 | 3805 | 3820 | 3805 | 630 |
| 237 | 20250325 | 143700 | 975791545 | 3800 | 3805 | 3810 | 3800 | 636 |
| 238 | 20250325 | 143600 | 973371385 | 3805 | 3795 | 3805 | 3795 | 2868 |
| 239 | 20250325 | 143500 | 962474180 | 3795 | 3795 | 3795 | 3795 | 1 |
| 240 | 20250325 | 143400 | 962470385 | 3790 | 3790 | 3790 | 3790 | 3 |
| 241 | 20250325 | 143300 | 962459015 | 3790 | 3795 | 3795 | 3790 | 201 |
| 242 | 20250325 | 143200 | 961696225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 243 | 20250325 | 143100 | 961696225 | 3790 | 3795 | 3795 | 3790 | 203 |
| 244 | 20250325 | 143000 | 960925855 | 3790 | 3790 | 3790 | 3790 | 1 |
| 245 | 20250325 | 142900 | 960922065 | 3790 | 3785 | 3790 | 3785 | 329 |
| 246 | 20250325 | 142800 | 959675160 | 3790 | 3785 | 3790 | 3785 | 209 |
| 247 | 20250325 | 142700 | 958883080 | 3785 | 3780 | 3785 | 3780 | 422 |
| 248 | 20250325 | 142600 | 957287755 | 3780 | 3780 | 3780 | 3780 | 1540 |
| 249 | 20250325 | 142500 | 951466555 | 3780 | 3780 | 3785 | 3780 | 32 |
| 250 | 20250325 | 142400 | 951345555 | 3780 | 3780 | 3780 | 3780 | 2025 |
| 251 | 20250325 | 142300 | 943691055 | 3780 | 3785 | 3785 | 3780 | 1171 |
| 252 | 20250325 | 142200 | 939258955 | 3785 | 3785 | 3785 | 3785 | 26 |
| 253 | 20250325 | 142100 | 939160545 | 3785 | 3785 | 3785 | 3785 | 25 |
| 254 | 20250325 | 142000 | 939065920 | 3785 | 3785 | 3785 | 3785 | 303 |
| 255 | 20250325 | 141900 | 937919065 | 3785 | 3780 | 3785 | 3780 | 245 |
| 256 | 20250325 | 141800 | 936991995 | 3780 | 3780 | 3780 | 3780 | 1943 |
| 257 | 20250325 | 141700 | 929647455 | 3785 | 3785 | 3785 | 3785 | 321 |
| 258 | 20250325 | 141600 | 928432470 | 3785 | 3785 | 3785 | 3785 | 781 |
| 259 | 20250325 | 141500 | 925476385 | 3785 | 3792 | 3792 | 3785 | 2000 |
| 260 | 20250325 | 141400 | 917901775 | 3795 | 3795 | 3795 | 3795 | 0 |
| 261 | 20250325 | 141300 | 917901775 | 3795 | 3790 | 3795 | 3790 | 10 |
| 262 | 20250325 | 141200 | 917863855 | 3790 | 3790 | 3790 | 3790 | 210 |
| 263 | 20250325 | 141100 | 917067955 | 3785 | 3790 | 3790 | 3785 | 90 |
| 264 | 20250325 | 141000 | 916727280 | 3790 | 3790 | 3790 | 3790 | 15 |
| 265 | 20250325 | 140900 | 916670430 | 3790 | 3790 | 3790 | 3790 | 0 |
| 266 | 20250325 | 140800 | 916670430 | 3790 | 3790 | 3790 | 3790 | 34 |
| 267 | 20250325 | 140700 | 916541570 | 3785 | 3785 | 3790 | 3785 | 216 |
| 268 | 20250325 | 140600 | 915723545 | 3785 | 3785 | 3785 | 3785 | 0 |
| 269 | 20250325 | 140500 | 915723545 | 3785 | 3785 | 3785 | 3785 | 0 |
| 270 | 20250325 | 140400 | 915723545 | 3785 | 3785 | 3785 | 3785 | 105 |
| 271 | 20250325 | 140300 | 915326120 | 3790 | 3790 | 3790 | 3790 | 1 |
| 272 | 20250325 | 140200 | 915322330 | 3790 | 3790 | 3790 | 3790 | 13 |
| 273 | 20250325 | 140100 | 915273060 | 3790 | 3790 | 3790 | 3790 | 0 |
| 274 | 20250325 | 140000 | 915273060 | 3790 | 3790 | 3790 | 3790 | 200 |
| 275 | 20250325 | 135900 | 914515060 | 3795 | 3795 | 3795 | 3795 | 2 |
| 276 | 20250325 | 135800 | 914507470 | 3790 | 3780 | 3790 | 3780 | 399 |
| 277 | 20250325 | 135700 | 912997150 | 3780 | 3785 | 3785 | 3780 | 560 |
| 278 | 20250325 | 135600 | 910880340 | 3785 | 3780 | 3785 | 3780 | 6 |
| 279 | 20250325 | 135500 | 910857645 | 3780 | 3780 | 3780 | 3780 | 173 |
| 280 | 20250325 | 135400 | 910203705 | 3780 | 3780 | 3780 | 3780 | 4 |
| 281 | 20250325 | 135300 | 910188585 | 3780 | 3780 | 3790 | 3780 | 504 |
| 282 | 20250325 | 135200 | 908283435 | 3785 | 3780 | 3785 | 3780 | 881 |
| 283 | 20250325 | 135100 | 904952715 | 3780 | 3785 | 3785 | 3780 | 190 |
| 284 | 20250325 | 135000 | 904233570 | 3785 | 3785 | 3785 | 3785 | 103 |
| 285 | 20250325 | 134900 | 903843715 | 3780 | 3785 | 3785 | 3775 | 899 |
| 286 | 20250325 | 134800 | 900445950 | 3780 | 3785 | 3785 | 3780 | 1226 |
| 287 | 20250325 | 134700 | 895810670 | 3785 | 3780 | 3785 | 3780 | 1190 |
| 288 | 20250325 | 134600 | 891312460 | 3780 | 3780 | 3780 | 3780 | 22 |
| 289 | 20250325 | 134500 | 891229300 | 3780 | 3780 | 3780 | 3780 | 0 |
| 290 | 20250325 | 134400 | 891229300 | 3780 | 3780 | 3780 | 3780 | 4 |
| 291 | 20250325 | 134300 | 891214180 | 3780 | 3780 | 3780 | 3780 | 40 |
| 292 | 20250325 | 134200 | 891062980 | 3780 | 3785 | 3785 | 3780 | 266 |
| 293 | 20250325 | 134100 | 890057240 | 3785 | 3777 | 3785 | 3775 | 366 |
| 294 | 20250325 | 134000 | 888672370 | 3780 | 3775 | 3780 | 3775 | 1850 |
| 295 | 20250325 | 133900 | 881681350 | 3780 | 3780 | 3780 | 3780 | 2693 |
| 296 | 20250325 | 133800 | 871501810 | 3785 | 3780 | 3785 | 3780 | 202 |
| 297 | 20250325 | 133700 | 870738240 | 3780 | 3790 | 3795 | 3780 | 600 |
| 298 | 20250325 | 133600 | 868467420 | 3785 | 3785 | 3785 | 3785 | 1 |
| 299 | 20250325 | 133500 | 868463635 | 3780 | 3785 | 3785 | 3780 | 707 |
| 300 | 20250325 | 133400 | 865790175 | 3785 | 3785 | 3785 | 3780 | 4110 |
| 301 | 20250325 | 133300 | 850240015 | 3785 | 3785 | 3785 | 3785 | 42 |
| 302 | 20250325 | 133200 | 850081045 | 3785 | 3785 | 3785 | 3785 | 270 |
| 303 | 20250325 | 133100 | 849059095 | 3785 | 3785 | 3785 | 3785 | 300 |
| 304 | 20250325 | 133000 | 847923595 | 3785 | 3785 | 3785 | 3785 | 1 |
| 305 | 20250325 | 132900 | 847919810 | 3785 | 3790 | 3795 | 3785 | 2735 |
| 306 | 20250325 | 132800 | 837567800 | 3785 | 3790 | 3792 | 3785 | 1384 |
| 307 | 20250325 | 132700 | 832322419 | 3785 | 3785 | 3785 | 3785 | 51 |
| 308 | 20250325 | 132600 | 832129384 | 3785 | 3790 | 3790 | 3785 | 2494 |
| 309 | 20250325 | 132500 | 822677634 | 3795 | 3790 | 3795 | 3790 | 193 |
| 310 | 20250325 | 132400 | 821946159 | 3790 | 3785 | 3790 | 3785 | 6 |
| 311 | 20250325 | 132300 | 821923424 | 3785 | 3790 | 3800 | 3785 | 5884 |
| 312 | 20250325 | 132200 | 799614134 | 3785 | 3845 | 3845 | 3785 | 8908 |
| 313 | 20250325 | 132100 | 765808044 | 3825 | 3790 | 3850 | 3785 | 11234 |
| 314 | 20250325 | 132000 | 723021274 | 3790 | 3790 | 3790 | 3790 | 3 |
| 315 | 20250325 | 131900 | 723009904 | 3790 | 3790 | 3790 | 3790 | 30 |
| 316 | 20250325 | 131800 | 722896204 | 3795 | 3795 | 3795 | 3795 | 228 |
| 317 | 20250325 | 131700 | 722030944 | 3795 | 3795 | 3795 | 3795 | 22 |
| 318 | 20250325 | 131600 | 721947454 | 3795 | 3795 | 3795 | 3795 | 564 |
| 319 | 20250325 | 131500 | 719807074 | 3795 | 3795 | 3795 | 3795 | 35 |
| 320 | 20250325 | 131400 | 719674249 | 3795 | 3795 | 3795 | 3795 | 0 |
| 321 | 20250325 | 131300 | 719674249 | 3795 | 3800 | 3800 | 3795 | 208 |
| 322 | 20250325 | 131200 | 718884614 | 3800 | 3795 | 3800 | 3795 | 47 |
| 323 | 20250325 | 131100 | 718706019 | 3790 | 3790 | 3790 | 3790 | 0 |
| 324 | 20250325 | 131000 | 718706019 | 3790 | 3800 | 3800 | 3790 | 3253 |
| 325 | 20250325 | 130900 | 706360694 | 3795 | 3795 | 3795 | 3795 | 0 |
| 326 | 20250325 | 130800 | 706360694 | 3795 | 3800 | 3800 | 3795 | 1723 |
| 327 | 20250325 | 130700 | 699813849 | 3805 | 3805 | 3805 | 3805 | 331 |
| 328 | 20250325 | 130600 | 698554394 | 3805 | 3805 | 3805 | 3805 | 0 |
| 329 | 20250325 | 130500 | 698554394 | 3805 | 3805 | 3805 | 3805 | 23 |
| 330 | 20250325 | 130400 | 698466879 | 3805 | 3805 | 3805 | 3805 | 339 |
| 331 | 20250325 | 130300 | 697176984 | 3805 | 3805 | 3805 | 3805 | 3 |
| 332 | 20250325 | 130200 | 697165569 | 3805 | 3805 | 3805 | 3805 | 0 |
| 333 | 20250325 | 130100 | 697165569 | 3805 | 3805 | 3805 | 3805 | 0 |
| 334 | 20250325 | 130000 | 697165569 | 3805 | 3807 | 3807 | 3805 | 2240 |
| 335 | 20250325 | 125900 | 688642361 | 3805 | 3805 | 3805 | 3805 | 22 |
| 336 | 20250325 | 125800 | 688558651 | 3805 | 3805 | 3805 | 3805 | 77 |
| 337 | 20250325 | 125700 | 688265666 | 3805 | 3805 | 3805 | 3805 | 0 |
| 338 | 20250325 | 125600 | 688265666 | 3805 | 3805 | 3805 | 3805 | 1173 |
| 339 | 20250325 | 125500 | 683802401 | 3805 | 3810 | 3810 | 3805 | 4 |
| 340 | 20250325 | 125400 | 683787176 | 3810 | 3810 | 3810 | 3810 | 100 |
| 341 | 20250325 | 125300 | 683406176 | 3810 | 3805 | 3810 | 3805 | 93 |
| 342 | 20250325 | 125200 | 683052211 | 3805 | 3805 | 3805 | 3805 | 7 |
| 343 | 20250325 | 125100 | 683025576 | 3805 | 3810 | 3810 | 3805 | 10 |
| 344 | 20250325 | 125000 | 682987481 | 3815 | 3810 | 3815 | 3810 | 28 |
| 345 | 20250325 | 124900 | 682880786 | 3810 | 3805 | 3810 | 3805 | 156 |
| 346 | 20250325 | 124800 | 682286686 | 3805 | 3810 | 3810 | 3805 | 28 |
| 347 | 20250325 | 124700 | 682180016 | 3810 | 3805 | 3810 | 3805 | 438 |
| 348 | 20250325 | 124600 | 680513396 | 3805 | 3805 | 3805 | 3805 | 22 |
| 349 | 20250325 | 124500 | 680429686 | 3805 | 3805 | 3805 | 3805 | 500 |
| 350 | 20250325 | 124400 | 678527186 | 3805 | 3805 | 3805 | 3805 | 134 |
| 351 | 20250325 | 124300 | 678017316 | 3800 | 3800 | 3800 | 3800 | 0 |
| 352 | 20250325 | 124200 | 678017316 | 3800 | 3800 | 3800 | 3800 | 113 |
| 353 | 20250325 | 124100 | 677587916 | 3800 | 3805 | 3805 | 3800 | 843 |
| 354 | 20250325 | 124000 | 674383056 | 3800 | 3800 | 3805 | 3800 | 103 |
| 355 | 20250325 | 123900 | 673991621 | 3795 | 3795 | 3795 | 3795 | 300 |
| 356 | 20250325 | 123800 | 672853121 | 3790 | 3795 | 3795 | 3790 | 262 |
| 357 | 20250325 | 123700 | 671860131 | 3790 | 3790 | 3790 | 3790 | 24 |
| 358 | 20250325 | 123600 | 671769171 | 3790 | 3790 | 3790 | 3790 | 0 |
| 359 | 20250325 | 123500 | 671769171 | 3790 | 3790 | 3790 | 3790 | 0 |
| 360 | 20250325 | 123400 | 671769171 | 3790 | 3790 | 3795 | 3785 | 9 |
| 361 | 20250325 | 123300 | 671735041 | 3785 | 3790 | 3790 | 3785 | 23 |
| 362 | 20250325 | 123200 | 671647981 | 3785 | 3785 | 3785 | 3780 | 1506 |
| 363 | 20250325 | 123100 | 665954506 | 3790 | 3790 | 3790 | 3790 | 400 |
| 364 | 20250325 | 123000 | 664438506 | 3790 | 3790 | 3790 | 3790 | 64 |
| 365 | 20250325 | 122900 | 664195946 | 3795 | 3795 | 3795 | 3795 | 83 |
| 366 | 20250325 | 122800 | 663880961 | 3790 | 3790 | 3790 | 3790 | 3520 |
| 367 | 20250325 | 122700 | 650540161 | 3790 | 3795 | 3795 | 3790 | 219 |
| 368 | 20250325 | 122600 | 649710101 | 3795 | 3795 | 3795 | 3795 | 50 |
| 369 | 20250325 | 122500 | 649520351 | 3795 | 3795 | 3795 | 3795 | 36 |
| 370 | 20250325 | 122400 | 649383731 | 3790 | 3790 | 3790 | 3790 | 0 |
| 371 | 20250325 | 122300 | 649383731 | 3790 | 3790 | 3790 | 3790 | 284 |
| 372 | 20250325 | 122200 | 648307371 | 3795 | 3795 | 3795 | 3795 | 205 |
| 373 | 20250325 | 122100 | 647529396 | 3805 | 3805 | 3805 | 3800 | 576 |
| 374 | 20250325 | 122000 | 645338091 | 3805 | 3805 | 3805 | 3805 | 0 |
| 375 | 20250325 | 121900 | 645338091 | 3805 | 3795 | 3805 | 3795 | 586 |
| 376 | 20250325 | 121800 | 643108821 | 3795 | 3800 | 3800 | 3795 | 34 |
| 377 | 20250325 | 121700 | 642979736 | 3795 | 3795 | 3795 | 3795 | 3 |
| 378 | 20250325 | 121600 | 642968351 | 3800 | 3805 | 3805 | 3800 | 523 |
| 379 | 20250325 | 121500 | 640980901 | 3800 | 3800 | 3800 | 3800 | 763 |
| 380 | 20250325 | 121400 | 638081501 | 3800 | 3800 | 3800 | 3800 | 0 |
| 381 | 20250325 | 121300 | 638081501 | 3800 | 3800 | 3800 | 3800 | 1 |
| 382 | 20250325 | 121200 | 638077701 | 3800 | 3800 | 3800 | 3800 | 4 |
| 383 | 20250325 | 121100 | 638062501 | 3800 | 3800 | 3800 | 3800 | 45 |
| 384 | 20250325 | 121000 | 637891501 | 3805 | 3805 | 3805 | 3805 | 477 |
| 385 | 20250325 | 120900 | 636076516 | 3805 | 3805 | 3805 | 3805 | 462 |
| 386 | 20250325 | 120800 | 634318606 | 3805 | 3810 | 3810 | 3805 | 253 |
| 387 | 20250325 | 120700 | 633354941 | 3810 | 3790 | 3810 | 3780 | 5796 |
| 388 | 20250325 | 120600 | 611333351 | 3790 | 3785 | 3790 | 3785 | 98 |
| 389 | 20250325 | 120500 | 610962411 | 3780 | 3795 | 3805 | 3780 | 2135 |
| 390 | 20250325 | 120400 | 602884096 | 3805 | 3800 | 3805 | 3790 | 49 |
| 391 | 20250325 | 120300 | 602698111 | 3805 | 3800 | 3805 | 3800 | 817 |
| 392 | 20250325 | 120200 | 599593506 | 3805 | 3800 | 3805 | 3800 | 135 |
| 393 | 20250325 | 120100 | 599080501 | 3805 | 3805 | 3805 | 3800 | 456 |
| 394 | 20250325 | 120000 | 597345521 | 3805 | 3805 | 3805 | 3805 | 163 |
| 395 | 20250325 | 115900 | 596725306 | 3800 | 3800 | 3800 | 3800 | 112 |
| 396 | 20250325 | 115800 | 596299706 | 3800 | 3800 | 3800 | 3790 | 3264 |
| 397 | 20250325 | 115700 | 583925966 | 3790 | 3800 | 3800 | 3790 | 1013 |
| 398 | 20250325 | 115600 | 580086686 | 3800 | 3795 | 3800 | 3795 | 1052 |
| 399 | 20250325 | 115500 | 576094316 | 3795 | 3790 | 3795 | 3785 | 1509 |
| 400 | 20250325 | 115400 | 570370911 | 3790 | 3780 | 3795 | 3780 | 56 |
| 401 | 20250325 | 115300 | 570158746 | 3780 | 3780 | 3795 | 3780 | 207 |
| 402 | 20250325 | 115200 | 569376201 | 3785 | 3795 | 3795 | 3780 | 1373 |
| 403 | 20250325 | 115100 | 564172721 | 3795 | 3800 | 3805 | 3795 | 378 |
| 404 | 20250325 | 115000 | 562736706 | 3800 | 3795 | 3800 | 3795 | 403 |
| 405 | 20250325 | 114900 | 561205316 | 3795 | 3805 | 3805 | 3795 | 576 |
| 406 | 20250325 | 114800 | 559016171 | 3805 | 3800 | 3805 | 3800 | 55 |
| 407 | 20250325 | 114700 | 558806916 | 3805 | 3800 | 3805 | 3800 | 375 |
| 408 | 20250325 | 114600 | 557380096 | 3805 | 3800 | 3805 | 3800 | 114 |
| 409 | 20250325 | 114500 | 556946581 | 3805 | 3797 | 3805 | 3790 | 5379 |
| 410 | 20250325 | 114400 | 536520941 | 3800 | 3805 | 3810 | 3800 | 5072 |
| 411 | 20250325 | 114300 | 517245971 | 3810 | 3805 | 3810 | 3800 | 509 |
| 412 | 20250325 | 114200 | 515306726 | 3810 | 3810 | 3815 | 3805 | 693 |
| 413 | 20250325 | 114100 | 512669341 | 3810 | 3805 | 3815 | 3805 | 53 |
| 414 | 20250325 | 114000 | 512467661 | 3805 | 3820 | 3820 | 3805 | 4023 |
| 415 | 20250325 | 113900 | 497158786 | 3805 | 3815 | 3815 | 3805 | 1017 |
| 416 | 20250325 | 113800 | 493286696 | 3810 | 3815 | 3815 | 3810 | 5 |
| 417 | 20250325 | 113700 | 493267636 | 3810 | 3815 | 3815 | 3810 | 467 |
| 418 | 20250325 | 113600 | 491486471 | 3805 | 3810 | 3810 | 3805 | 451 |
| 419 | 20250325 | 113500 | 489769416 | 3810 | 3815 | 3815 | 3810 | 4631 |
| 420 | 20250325 | 113400 | 472124756 | 3815 | 3815 | 3815 | 3815 | 1400 |
| 421 | 20250325 | 113300 | 466783756 | 3815 | 3810 | 3820 | 3810 | 124 |
| 422 | 20250325 | 113200 | 466310841 | 3815 | 3820 | 3820 | 3815 | 1220 |
| 423 | 20250325 | 113100 | 461656536 | 3815 | 3825 | 3825 | 3815 | 1346 |
| 424 | 20250325 | 113000 | 456516181 | 3820 | 3830 | 3830 | 3820 | 632 |
| 425 | 20250325 | 112900 | 454101931 | 3835 | 3835 | 3835 | 3835 | 0 |
| 426 | 20250325 | 112800 | 454101931 | 3835 | 3825 | 3835 | 3820 | 143 |
| 427 | 20250325 | 112700 | 453554711 | 3830 | 3850 | 3850 | 3820 | 7465 |
| 428 | 20250325 | 112600 | 424914831 | 3850 | 3850 | 3850 | 3850 | 1 |
| 429 | 20250325 | 112500 | 424910981 | 3850 | 3850 | 3850 | 3850 | 44 |
| 430 | 20250325 | 112400 | 424741581 | 3845 | 3845 | 3850 | 3840 | 2173 |
| 431 | 20250325 | 112300 | 416397221 | 3840 | 3840 | 3860 | 3840 | 309 |
| 432 | 20250325 | 112200 | 415210621 | 3840 | 3840 | 3840 | 3840 | 75 |
| 433 | 20250325 | 112100 | 414922621 | 3865 | 3845 | 3865 | 3840 | 1109 |
| 434 | 20250325 | 112000 | 410659381 | 3845 | 3850 | 3850 | 3845 | 1569 |
| 435 | 20250325 | 111900 | 404619366 | 3850 | 3855 | 3855 | 3850 | 1209 |
| 436 | 20250325 | 111800 | 399963976 | 3865 | 3855 | 3865 | 3855 | 27 |
| 437 | 20250325 | 111700 | 399859881 | 3850 | 3850 | 3850 | 3850 | 1622 |
| 438 | 20250325 | 111600 | 393615181 | 3850 | 3855 | 3855 | 3850 | 1211 |
| 439 | 20250325 | 111500 | 388946806 | 3855 | 3865 | 3865 | 3855 | 1017 |
| 440 | 20250325 | 111400 | 385020346 | 3870 | 3860 | 3870 | 3860 | 18 |
| 441 | 20250325 | 111300 | 384950856 | 3870 | 3870 | 3870 | 3870 | 7 |
| 442 | 20250325 | 111200 | 384923766 | 3860 | 3870 | 3870 | 3860 | 545 |
| 443 | 20250325 | 111100 | 382819556 | 3870 | 3865 | 3870 | 3860 | 431 |
| 444 | 20250325 | 111000 | 381153866 | 3870 | 3860 | 3870 | 3860 | 16 |
| 445 | 20250325 | 110900 | 381092006 | 3860 | 3865 | 3865 | 3860 | 1201 |
| 446 | 20250325 | 110800 | 376450656 | 3865 | 3865 | 3865 | 3865 | 1025 |
| 447 | 20250325 | 110700 | 372489031 | 3870 | 3870 | 3870 | 3870 | 720 |
| 448 | 20250325 | 110600 | 369702631 | 3870 | 3870 | 3870 | 3870 | 45 |
| 449 | 20250325 | 110500 | 369528481 | 3870 | 3870 | 3870 | 3870 | 185 |
| 450 | 20250325 | 110400 | 368812531 | 3870 | 3870 | 3870 | 3870 | 25 |
| 451 | 20250325 | 110300 | 368715781 | 3870 | 3865 | 3870 | 3865 | 228 |
| 452 | 20250325 | 110200 | 367834311 | 3865 | 3865 | 3870 | 3865 | 68 |
| 453 | 20250325 | 110100 | 367571241 | 3865 | 3870 | 3870 | 3865 | 1870 |
| 454 | 20250325 | 110000 | 360335026 | 3870 | 3875 | 3875 | 3870 | 686 |
| 455 | 20250325 | 105900 | 357680181 | 3875 | 3875 | 3880 | 3875 | 148 |
| 456 | 20250325 | 105800 | 357106651 | 3870 | 3870 | 3870 | 3870 | 6 |
| 457 | 20250325 | 105700 | 357083431 | 3870 | 3870 | 3870 | 3870 | 4 |
| 458 | 20250325 | 105600 | 357067951 | 3875 | 3875 | 3880 | 3875 | 773 |
| 459 | 20250325 | 105500 | 354071576 | 3875 | 3875 | 3875 | 3875 | 7 |
| 460 | 20250325 | 105400 | 354044451 | 3875 | 3875 | 3875 | 3875 | 224 |
| 461 | 20250325 | 105300 | 353176451 | 3875 | 3880 | 3880 | 3875 | 336 |
| 462 | 20250325 | 105200 | 351874411 | 3880 | 3880 | 3880 | 3880 | 10 |
| 463 | 20250325 | 105100 | 351835611 | 3880 | 3880 | 3880 | 3880 | 9 |
| 464 | 20250325 | 105000 | 351800691 | 3880 | 3880 | 3880 | 3880 | 47 |
| 465 | 20250325 | 104900 | 351618331 | 3880 | 3880 | 3880 | 3880 | 7 |
| 466 | 20250325 | 104800 | 351591171 | 3880 | 3880 | 3880 | 3880 | 0 |
| 467 | 20250325 | 104700 | 351591171 | 3880 | 3880 | 3880 | 3880 | 0 |
| 468 | 20250325 | 104600 | 351591171 | 3880 | 3885 | 3885 | 3880 | 225 |
| 469 | 20250325 | 104500 | 350717061 | 3885 | 3885 | 3885 | 3885 | 11 |
| 470 | 20250325 | 104400 | 350674326 | 3880 | 3875 | 3880 | 3875 | 99 |
| 471 | 20250325 | 104300 | 350290231 | 3875 | 3875 | 3875 | 3875 | 0 |
| 472 | 20250325 | 104200 | 350290231 | 3875 | 3875 | 3875 | 3875 | 7 |
| 473 | 20250325 | 104100 | 350263106 | 3875 | 3875 | 3875 | 3875 | 11 |
| 474 | 20250325 | 104000 | 350220481 | 3885 | 3880 | 3885 | 3880 | 150 |
| 475 | 20250325 | 103900 | 349638476 | 3875 | 3875 | 3890 | 3875 | 24 |
| 476 | 20250325 | 103800 | 349545371 | 3875 | 3875 | 3875 | 3875 | 493 |
| 477 | 20250325 | 103700 | 347634996 | 3875 | 3880 | 3880 | 3875 | 751 |
| 478 | 20250325 | 103600 | 344721466 | 3880 | 3880 | 3880 | 3880 | 908 |
| 479 | 20250325 | 103500 | 341198426 | 3890 | 3880 | 3890 | 3880 | 1141 |
| 480 | 20250325 | 103400 | 336770106 | 3880 | 3885 | 3885 | 3880 | 116 |
| 481 | 20250325 | 103300 | 336319546 | 3885 | 3885 | 3885 | 3885 | 140 |
| 482 | 20250325 | 103200 | 335775646 | 3885 | 3885 | 3885 | 3885 | 17 |
| 483 | 20250325 | 103100 | 335709601 | 3885 | 3885 | 3885 | 3885 | 332 |
| 484 | 20250325 | 103000 | 334419781 | 3885 | 3880 | 3885 | 3880 | 17 |
| 485 | 20250325 | 102900 | 334353741 | 3885 | 3885 | 3885 | 3885 | 41 |
| 486 | 20250325 | 102800 | 334194456 | 3885 | 3885 | 3885 | 3885 | 4 |
| 487 | 20250325 | 102700 | 334178916 | 3880 | 3880 | 3880 | 3880 | 23 |
| 488 | 20250325 | 102600 | 334089676 | 3880 | 3880 | 3880 | 3880 | 244 |
| 489 | 20250325 | 102500 | 333142956 | 3880 | 3880 | 3880 | 3880 | 100 |
| 490 | 20250325 | 102400 | 332754956 | 3880 | 3880 | 3880 | 3880 | 307 |
| 491 | 20250325 | 102300 | 331563796 | 3880 | 3880 | 3880 | 3880 | 523 |
| 492 | 20250325 | 102200 | 329534556 | 3880 | 3890 | 3890 | 3880 | 2581 |
| 493 | 20250325 | 102100 | 319509711 | 3890 | 3900 | 3900 | 3885 | 171 |
| 494 | 20250325 | 102000 | 318844661 | 3900 | 3885 | 3900 | 3885 | 95 |
| 495 | 20250325 | 101900 | 318475556 | 3885 | 3895 | 3895 | 3885 | 10 |
| 496 | 20250325 | 101800 | 318436636 | 3890 | 3890 | 3890 | 3890 | 300 |
| 497 | 20250325 | 101700 | 317269636 | 3885 | 3900 | 3900 | 3885 | 27 |
| 498 | 20250325 | 101600 | 317164666 | 3900 | 3885 | 3900 | 3885 | 4 |
| 499 | 20250325 | 101500 | 317149111 | 3890 | 3900 | 3900 | 3885 | 243 |
| 500 | 20250325 | 101400 | 316202581 | 3900 | 3885 | 3900 | 3885 | 33 |
| 501 | 20250325 | 101300 | 316073926 | 3880 | 3885 | 3900 | 3880 | 50 |
| 502 | 20250325 | 101200 | 315879586 | 3880 | 3880 | 3880 | 3880 | 15 |
| 503 | 20250325 | 101100 | 315821386 | 3880 | 3885 | 3895 | 3880 | 318 |
| 504 | 20250325 | 101000 | 314587471 | 3900 | 3880 | 3900 | 3880 | 452 |
| 505 | 20250325 | 100900 | 312825796 | 3880 | 3880 | 3890 | 3880 | 181 |
| 506 | 20250325 | 100800 | 312122016 | 3880 | 3890 | 3890 | 3880 | 20 |
| 507 | 20250325 | 100700 | 312044366 | 3880 | 3880 | 3890 | 3880 | 21 |
| 508 | 20250325 | 100600 | 311962876 | 3880 | 3890 | 3890 | 3880 | 24 |
| 509 | 20250325 | 100500 | 311869706 | 3880 | 3880 | 3880 | 3880 | 20 |
| 510 | 20250325 | 100400 | 311792106 | 3890 | 3880 | 3890 | 3880 | 1369 |
| 511 | 20250325 | 100300 | 306480376 | 3880 | 3877 | 3880 | 3875 | 992 |
| 512 | 20250325 | 100200 | 302631429 | 3880 | 3885 | 3885 | 3880 | 387 |
| 513 | 20250325 | 100100 | 301128619 | 3885 | 3885 | 3885 | 3885 | 74 |
| 514 | 20250325 | 100000 | 300841129 | 3890 | 3885 | 3890 | 3885 | 324 |
| 515 | 20250325 | 095900 | 299580884 | 3890 | 3885 | 3890 | 3885 | 245 |
| 516 | 20250325 | 095800 | 298628809 | 3885 | 3885 | 3885 | 3885 | 27 |
| 517 | 20250325 | 095700 | 298523914 | 3885 | 3885 | 3885 | 3885 | 126 |
| 518 | 20250325 | 095600 | 298034404 | 3885 | 3885 | 3885 | 3885 | 542 |
| 519 | 20250325 | 095500 | 295928734 | 3885 | 3890 | 3890 | 3880 | 327 |
| 520 | 20250325 | 095400 | 294657999 | 3890 | 3890 | 3890 | 3890 | 33 |
| 521 | 20250325 | 095300 | 294529629 | 3895 | 3905 | 3905 | 3895 | 1474 |
| 522 | 20250325 | 095200 | 288780974 | 3905 | 3905 | 3905 | 3905 | 453 |
| 523 | 20250325 | 095100 | 287012009 | 3915 | 3900 | 3915 | 3900 | 2259 |
| 524 | 20250325 | 095000 | 278188634 | 3880 | 3880 | 3880 | 3880 | 3 |
| 525 | 20250325 | 094900 | 278176994 | 3900 | 3890 | 3905 | 3890 | 595 |
| 526 | 20250325 | 094800 | 275856699 | 3880 | 3885 | 3890 | 3870 | 130 |
| 527 | 20250325 | 094700 | 275351559 | 3885 | 3870 | 3885 | 3870 | 41 |
| 528 | 20250325 | 094600 | 275192874 | 3890 | 3890 | 3890 | 3890 | 251 |
| 529 | 20250325 | 094500 | 274216484 | 3890 | 3890 | 3895 | 3890 | 417 |
| 530 | 20250325 | 094400 | 272594259 | 3885 | 3875 | 3885 | 3865 | 3778 |
| 531 | 20250325 | 094300 | 257950634 | 3875 | 3880 | 3880 | 3875 | 1004 |
| 532 | 20250325 | 094200 | 254058979 | 3880 | 3880 | 3880 | 3880 | 501 |
| 533 | 20250325 | 094100 | 252115099 | 3880 | 3890 | 3890 | 3880 | 215 |
| 534 | 20250325 | 094000 | 251280559 | 3890 | 3890 | 3890 | 3890 | 106 |
| 535 | 20250325 | 093900 | 250868219 | 3890 | 3890 | 3890 | 3890 | 0 |
| 536 | 20250325 | 093800 | 250868219 | 3890 | 3890 | 3890 | 3890 | 761 |
| 537 | 20250325 | 093700 | 247907929 | 3890 | 3890 | 3890 | 3890 | 344 |
| 538 | 20250325 | 093600 | 246569769 | 3895 | 3895 | 3895 | 3895 | 2403 |
| 539 | 20250325 | 093500 | 237210084 | 3895 | 3880 | 3895 | 3880 | 122 |
| 540 | 20250325 | 093400 | 236736709 | 3875 | 3860 | 3875 | 3860 | 811 |
| 541 | 20250325 | 093300 | 233598839 | 3865 | 3860 | 3865 | 3860 | 328 |
| 542 | 20250325 | 093200 | 232331149 | 3860 | 3860 | 3860 | 3855 | 542 |
| 543 | 20250325 | 093100 | 230239039 | 3855 | 3850 | 3855 | 3850 | 560 |
| 544 | 20250325 | 093000 | 228080254 | 3855 | 3855 | 3855 | 3855 | 101 |
| 545 | 20250325 | 092900 | 227690899 | 3850 | 3865 | 3865 | 3850 | 168 |
| 546 | 20250325 | 092800 | 227041879 | 3865 | 3870 | 3870 | 3845 | 6953 |
| 547 | 20250325 | 092700 | 200251344 | 3865 | 3875 | 3875 | 3865 | 168 |
| 548 | 20250325 | 092600 | 199600504 | 3875 | 3880 | 3880 | 3875 | 425 |
| 549 | 20250325 | 092500 | 197952459 | 3875 | 3870 | 3875 | 3865 | 7 |
| 550 | 20250325 | 092400 | 197925364 | 3865 | 3875 | 3880 | 3865 | 2783 |
| 551 | 20250325 | 092300 | 187157409 | 3880 | 3885 | 3885 | 3880 | 753 |
| 552 | 20250325 | 092200 | 184234339 | 3885 | 3890 | 3890 | 3885 | 461 |
| 553 | 20250325 | 092100 | 182442839 | 3890 | 3880 | 3890 | 3880 | 660 |
| 554 | 20250325 | 092000 | 179879067 | 3865 | 3870 | 3870 | 3865 | 6025 |
| 555 | 20250325 | 091900 | 156564387 | 3870 | 3880 | 3880 | 3870 | 352 |
| 556 | 20250325 | 091800 | 155200537 | 3875 | 3880 | 3880 | 3875 | 1414 |
| 557 | 20250325 | 091700 | 149717484 | 3887 | 3885 | 3887 | 3880 | 474 |
| 558 | 20250325 | 091600 | 147878222 | 3885 | 3895 | 3905 | 3885 | 2139 |
| 559 | 20250325 | 091500 | 139562147 | 3905 | 3900 | 3905 | 3895 | 583 |
| 560 | 20250325 | 091400 | 137289562 | 3900 | 3910 | 3910 | 3900 | 119 |
| 561 | 20250325 | 091300 | 136825202 | 3910 | 3930 | 3930 | 3910 | 6793 |
| 562 | 20250325 | 091200 | 110244247 | 3920 | 3910 | 3925 | 3910 | 3538 |
| 563 | 20250325 | 091100 | 96372832 | 3910 | 3912 | 3912 | 3910 | 26 |
| 564 | 20250325 | 091000 | 96271150 | 3910 | 3900 | 3910 | 3900 | 1287 |
| 565 | 20250325 | 090900 | 91251050 | 3895 | 3895 | 3895 | 3895 | 52 |
| 566 | 20250325 | 090800 | 91048510 | 3890 | 3915 | 3915 | 3890 | 1020 |
| 567 | 20250325 | 090700 | 87078885 | 3915 | 3895 | 3915 | 3895 | 105 |
| 568 | 20250325 | 090600 | 86669870 | 3895 | 3910 | 3910 | 3895 | 4430 |
| 569 | 20250325 | 090500 | 69411320 | 3910 | 3905 | 3910 | 3905 | 16 |
| 570 | 20250325 | 090400 | 69348805 | 3895 | 3900 | 3900 | 3880 | 1977 |
| 571 | 20250325 | 090300 | 61643585 | 3900 | 3915 | 3915 | 3900 | 3959 |
| 572 | 20250325 | 090200 | 46159830 | 3910 | 3915 | 3930 | 3900 | 3558 |
| 573 | 20250325 | 090100 | 32240410 | 3910 | 3920 | 3920 | 3905 | 2624 |
| 574 | 20250325 | 090000 | 21962080 | 3920 | 3885 | 3920 | 3885 | 5646 |