29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250320 | 184100 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 14334 |
| 3 | 20250320 | 184000 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 4 | 20250320 | 183900 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 5 | 20250320 | 183800 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 6 | 20250320 | 183700 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 7 | 20250320 | 183600 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 8 | 20250320 | 183500 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 9 | 20250320 | 183400 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 10 | 20250320 | 183300 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 11 | 20250320 | 183200 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 12 | 20250320 | 183100 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 13 | 20250320 | 183000 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 14 | 20250320 | 182900 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 15 | 20250320 | 182800 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 16 | 20250320 | 182700 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 17 | 20250320 | 182600 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 18 | 20250320 | 182500 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 19 | 20250320 | 182400 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 20 | 20250320 | 182300 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 21 | 20250320 | 182200 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 22 | 20250320 | 182100 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 23 | 20250320 | 182000 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 24 | 20250320 | 181900 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 25 | 20250320 | 181800 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 26 | 20250320 | 181700 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 27 | 20250320 | 181600 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 28 | 20250320 | 181500 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 29 | 20250320 | 181400 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 30 | 20250320 | 181300 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 31 | 20250320 | 181200 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 32 | 20250320 | 181100 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 14334 |
| 33 | 20250320 | 181000 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 34 | 20250320 | 180900 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 35 | 20250320 | 180800 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 36 | 20250320 | 180700 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 37 | 20250320 | 180600 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 38 | 20250320 | 180500 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 39 | 20250320 | 180400 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 40 | 20250320 | 180300 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 41 | 20250320 | 180200 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 42 | 20250320 | 180100 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 43 | 20250320 | 180000 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 44 | 20250320 | 175900 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 45 | 20250320 | 175800 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 46 | 20250320 | 175700 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 47 | 20250320 | 175600 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 48 | 20250320 | 175500 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 49 | 20250320 | 175400 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 50 | 20250320 | 175300 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 51 | 20250320 | 175200 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 52 | 20250320 | 175100 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 53 | 20250320 | 175000 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 54 | 20250320 | 174900 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 55 | 20250320 | 174800 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 56 | 20250320 | 174700 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 57 | 20250320 | 174600 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 58 | 20250320 | 174500 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 59 | 20250320 | 174400 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 60 | 20250320 | 174300 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 61 | 20250320 | 174200 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 62 | 20250320 | 174100 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 14334 |
| 63 | 20250320 | 174000 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 64 | 20250320 | 173900 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 65 | 20250320 | 173800 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 66 | 20250320 | 173700 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 67 | 20250320 | 173600 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 68 | 20250320 | 173500 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 69 | 20250320 | 173400 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 70 | 20250320 | 173300 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 71 | 20250320 | 173200 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 72 | 20250320 | 173100 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 73 | 20250320 | 173000 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 74 | 20250320 | 172900 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 75 | 20250320 | 172800 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 76 | 20250320 | 172700 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 77 | 20250320 | 172600 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 78 | 20250320 | 172500 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 79 | 20250320 | 172400 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 80 | 20250320 | 172300 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 81 | 20250320 | 172200 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 82 | 20250320 | 172100 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 83 | 20250320 | 172000 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 84 | 20250320 | 171900 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 85 | 20250320 | 171800 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 86 | 20250320 | 171700 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 87 | 20250320 | 171600 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 88 | 20250320 | 171500 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 89 | 20250320 | 171400 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 90 | 20250320 | 171300 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 91 | 20250320 | 171200 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 92 | 20250320 | 171100 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 14334 |
| 93 | 20250320 | 171000 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 94 | 20250320 | 170900 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 95 | 20250320 | 170800 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 96 | 20250320 | 170700 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 97 | 20250320 | 170600 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 98 | 20250320 | 170500 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 99 | 20250320 | 170400 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 100 | 20250320 | 170300 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 101 | 20250320 | 170200 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 102 | 20250320 | 170100 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 103 | 20250320 | 170000 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 104 | 20250320 | 165900 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 105 | 20250320 | 165800 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 106 | 20250320 | 165700 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 107 | 20250320 | 165600 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 108 | 20250320 | 165500 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 109 | 20250320 | 165400 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 110 | 20250320 | 165300 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 111 | 20250320 | 165200 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 112 | 20250320 | 165100 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 113 | 20250320 | 165000 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 114 | 20250320 | 164900 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 115 | 20250320 | 164800 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 116 | 20250320 | 164700 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 117 | 20250320 | 164600 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 118 | 20250320 | 164500 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 119 | 20250320 | 164400 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 120 | 20250320 | 164300 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 121 | 20250320 | 164200 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 122 | 20250320 | 164100 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 14334 |
| 123 | 20250320 | 164000 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 124 | 20250320 | 163900 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 125 | 20250320 | 163800 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 126 | 20250320 | 163700 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 127 | 20250320 | 163600 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 128 | 20250320 | 163500 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 129 | 20250320 | 163400 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 130 | 20250320 | 163300 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 131 | 20250320 | 163200 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 132 | 20250320 | 163100 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 133 | 20250320 | 163000 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 134 | 20250320 | 162900 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 135 | 20250320 | 162800 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 136 | 20250320 | 162700 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 137 | 20250320 | 162600 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 138 | 20250320 | 162500 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 139 | 20250320 | 162400 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 140 | 20250320 | 162300 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 141 | 20250320 | 162200 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 142 | 20250320 | 162100 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 143 | 20250320 | 162000 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 144 | 20250320 | 161900 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 145 | 20250320 | 161800 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 146 | 20250320 | 161700 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 147 | 20250320 | 161600 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 148 | 20250320 | 161500 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 149 | 20250320 | 161400 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 150 | 20250320 | 161300 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 151 | 20250320 | 161200 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 152 | 20250320 | 161100 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 14334 |
| 153 | 20250320 | 161000 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 154 | 20250320 | 160900 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 155 | 20250320 | 160800 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 156 | 20250320 | 160700 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 157 | 20250320 | 160600 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 158 | 20250320 | 160500 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 159 | 20250320 | 160400 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 160 | 20250320 | 160300 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 161 | 20250320 | 160200 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 162 | 20250320 | 160100 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 163 | 20250320 | 160000 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 164 | 20250320 | 155900 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 165 | 20250320 | 155800 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 166 | 20250320 | 155700 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 167 | 20250320 | 155600 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 168 | 20250320 | 155500 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 169 | 20250320 | 155400 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 170 | 20250320 | 155300 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 171 | 20250320 | 155200 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 172 | 20250320 | 155100 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 173 | 20250320 | 155000 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 174 | 20250320 | 154900 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 175 | 20250320 | 154800 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 176 | 20250320 | 154700 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 177 | 20250320 | 154600 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 178 | 20250320 | 154500 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 179 | 20250320 | 154400 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 180 | 20250320 | 154300 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 181 | 20250320 | 154200 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 182 | 20250320 | 154100 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 14334 |
| 183 | 20250320 | 154000 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 184 | 20250320 | 153900 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 185 | 20250320 | 153800 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 186 | 20250320 | 153700 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 187 | 20250320 | 153600 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 188 | 20250320 | 153500 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 189 | 20250320 | 153400 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 190 | 20250320 | 153300 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 191 | 20250320 | 153200 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 192 | 20250320 | 153100 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 0 |
| 193 | 20250320 | 153000 | 2194340311 | 3900 | 3900 | 3900 | 3900 | 14334 |
| 194 | 20250320 | 152900 | 2138437711 | 3890 | 3890 | 3890 | 3890 | 0 |
| 195 | 20250320 | 152800 | 2138437711 | 3890 | 3890 | 3890 | 3890 | 0 |
| 196 | 20250320 | 152700 | 2138437711 | 3890 | 3890 | 3890 | 3890 | 0 |
| 197 | 20250320 | 152600 | 2138437711 | 3890 | 3890 | 3890 | 3890 | 0 |
| 198 | 20250320 | 152500 | 2138437711 | 3890 | 3890 | 3890 | 3890 | 0 |
| 199 | 20250320 | 152400 | 2138437711 | 3890 | 3890 | 3890 | 3890 | 0 |
| 200 | 20250320 | 152300 | 2138437711 | 3890 | 3890 | 3890 | 3890 | 0 |
| 201 | 20250320 | 152200 | 2138437711 | 3890 | 3890 | 3890 | 3890 | 0 |
| 202 | 20250320 | 152100 | 2138437711 | 3890 | 3890 | 3890 | 3890 | 0 |
| 203 | 20250320 | 152000 | 2138437711 | 3890 | 3890 | 3890 | 3890 | 0 |
| 204 | 20250320 | 151900 | 2138437711 | 3890 | 3885 | 3890 | 3885 | 300 |
| 205 | 20250320 | 151800 | 2137270726 | 3880 | 3885 | 3885 | 3880 | 2173 |
| 206 | 20250320 | 151700 | 2128828681 | 3885 | 3895 | 3895 | 3880 | 1255 |
| 207 | 20250320 | 151600 | 2123946881 | 3890 | 3890 | 3900 | 3890 | 448 |
| 208 | 20250320 | 151500 | 2122201726 | 3890 | 3880 | 3905 | 3880 | 1672 |
| 209 | 20250320 | 151400 | 2115694086 | 3880 | 3895 | 3905 | 3865 | 3919 |
| 210 | 20250320 | 151300 | 2100414796 | 3865 | 3890 | 3895 | 3865 | 3770 |
| 211 | 20250320 | 151200 | 2085790221 | 3890 | 3890 | 3895 | 3890 | 227 |
| 212 | 20250320 | 151100 | 2084906291 | 3890 | 3890 | 3895 | 3890 | 95 |
| 213 | 20250320 | 151000 | 2084536286 | 3890 | 3895 | 3895 | 3890 | 195 |
| 214 | 20250320 | 150900 | 2083777051 | 3895 | 3900 | 3900 | 3890 | 7967 |
| 215 | 20250320 | 150800 | 2052709521 | 3890 | 3895 | 3895 | 3890 | 1780 |
| 216 | 20250320 | 150700 | 2045779751 | 3890 | 3890 | 3890 | 3890 | 180 |
| 217 | 20250320 | 150600 | 2045079551 | 3890 | 3890 | 3895 | 3890 | 278 |
| 218 | 20250320 | 150500 | 2043997666 | 3890 | 3890 | 3890 | 3885 | 23 |
| 219 | 20250320 | 150400 | 2043908225 | 3890 | 3890 | 3890 | 3890 | 51 |
| 220 | 20250320 | 150300 | 2043709835 | 3895 | 3895 | 3895 | 3885 | 214 |
| 221 | 20250320 | 150200 | 2042876335 | 3895 | 3895 | 3895 | 3885 | 844 |
| 222 | 20250320 | 150100 | 2039594655 | 3895 | 3885 | 3895 | 3885 | 649 |
| 223 | 20250320 | 150000 | 2037070750 | 3885 | 3880 | 3885 | 3880 | 103 |
| 224 | 20250320 | 145900 | 2036670610 | 3885 | 3890 | 3890 | 3885 | 207 |
| 225 | 20250320 | 145800 | 2035866340 | 3885 | 3885 | 3885 | 3880 | 1068 |
| 226 | 20250320 | 145700 | 2031718115 | 3890 | 3890 | 3890 | 3890 | 12 |
| 227 | 20250320 | 145600 | 2031671435 | 3890 | 3890 | 3890 | 3890 | 377 |
| 228 | 20250320 | 145500 | 2030204905 | 3890 | 3890 | 3890 | 3890 | 200 |
| 229 | 20250320 | 145400 | 2029426905 | 3885 | 3890 | 3890 | 3885 | 802 |
| 230 | 20250320 | 145300 | 2026307130 | 3890 | 3890 | 3890 | 3890 | 0 |
| 231 | 20250320 | 145200 | 2026307130 | 3890 | 3890 | 3890 | 3890 | 0 |
| 232 | 20250320 | 145100 | 2026307130 | 3890 | 3885 | 3890 | 3885 | 427 |
| 233 | 20250320 | 145000 | 2024647385 | 3885 | 3890 | 3890 | 3885 | 675 |
| 234 | 20250320 | 144900 | 2022022135 | 3890 | 3885 | 3890 | 3885 | 649 |
| 235 | 20250320 | 144800 | 2019500720 | 3885 | 3885 | 3885 | 3885 | 127 |
| 236 | 20250320 | 144700 | 2019007325 | 3880 | 3880 | 3880 | 3880 | 291 |
| 237 | 20250320 | 144600 | 2017878245 | 3880 | 3885 | 3885 | 3880 | 1507 |
| 238 | 20250320 | 144500 | 2012023980 | 3880 | 3880 | 3880 | 3880 | 1373 |
| 239 | 20250320 | 144400 | 2006696740 | 3885 | 3885 | 3885 | 3885 | 102 |
| 240 | 20250320 | 144300 | 2006300470 | 3885 | 3885 | 3885 | 3885 | 731 |
| 241 | 20250320 | 144200 | 2003460535 | 3890 | 3890 | 3890 | 3890 | 2 |
| 242 | 20250320 | 144100 | 2003452755 | 3890 | 3895 | 3895 | 3890 | 2636 |
| 243 | 20250320 | 144000 | 1993187220 | 3900 | 3905 | 3905 | 3900 | 655 |
| 244 | 20250320 | 143900 | 1990632075 | 3905 | 3905 | 3905 | 3900 | 839 |
| 245 | 20250320 | 143800 | 1987358970 | 3905 | 3905 | 3905 | 3900 | 152 |
| 246 | 20250320 | 143700 | 1986765910 | 3900 | 3905 | 3905 | 3900 | 102 |
| 247 | 20250320 | 143600 | 1986368105 | 3905 | 3905 | 3905 | 3905 | 1 |
| 248 | 20250320 | 143500 | 1986364200 | 3905 | 3900 | 3905 | 3900 | 1721 |
| 249 | 20250320 | 143400 | 1979652295 | 3900 | 3900 | 3900 | 3895 | 1613 |
| 250 | 20250320 | 143300 | 1973361745 | 3900 | 3915 | 3915 | 3900 | 9929 |
| 251 | 20250320 | 143200 | 1934574910 | 3920 | 3915 | 3920 | 3915 | 38 |
| 252 | 20250320 | 143100 | 1934425970 | 3920 | 3915 | 3925 | 3915 | 3245 |
| 253 | 20250320 | 143000 | 1921718345 | 3920 | 3920 | 3920 | 3917 | 279 |
| 254 | 20250320 | 142900 | 1920624815 | 3920 | 3925 | 3925 | 3920 | 670 |
| 255 | 20250320 | 142800 | 1917995115 | 3925 | 3930 | 3930 | 3925 | 104 |
| 256 | 20250320 | 142700 | 1917586410 | 3925 | 3935 | 3935 | 3925 | 647 |
| 257 | 20250320 | 142600 | 1915041915 | 3935 | 3925 | 3935 | 3920 | 14899 |
| 258 | 20250320 | 142500 | 1856528480 | 3925 | 3925 | 3930 | 3925 | 3128 |
| 259 | 20250320 | 142400 | 1844235510 | 3925 | 3930 | 3930 | 3925 | 666 |
| 260 | 20250320 | 142300 | 1841621455 | 3930 | 3925 | 3930 | 3925 | 957 |
| 261 | 20250320 | 142200 | 1837863240 | 3925 | 3920 | 3925 | 3920 | 1958 |
| 262 | 20250320 | 142100 | 1830178660 | 3920 | 3920 | 3925 | 3920 | 811 |
| 263 | 20250320 | 142000 | 1826997915 | 3925 | 3920 | 3925 | 3920 | 1539 |
| 264 | 20250320 | 141900 | 1820957465 | 3920 | 3920 | 3925 | 3920 | 12 |
| 265 | 20250320 | 141800 | 1820910420 | 3920 | 3920 | 3920 | 3920 | 556 |
| 266 | 20250320 | 141700 | 1818730900 | 3920 | 3920 | 3925 | 3915 | 4011 |
| 267 | 20250320 | 141600 | 1802999005 | 3915 | 3915 | 3915 | 3915 | 189 |
| 268 | 20250320 | 141500 | 1802259070 | 3915 | 3915 | 3915 | 3915 | 2 |
| 269 | 20250320 | 141400 | 1802251240 | 3915 | 3920 | 3920 | 3915 | 766 |
| 270 | 20250320 | 141300 | 1799248530 | 3915 | 3915 | 3915 | 3915 | 6 |
| 271 | 20250320 | 141200 | 1799225040 | 3915 | 3920 | 3920 | 3915 | 68 |
| 272 | 20250320 | 141100 | 1798958560 | 3920 | 3915 | 3920 | 3910 | 188 |
| 273 | 20250320 | 141000 | 1798221625 | 3915 | 3910 | 3915 | 3910 | 386 |
| 274 | 20250320 | 140900 | 1796710565 | 3910 | 3910 | 3910 | 3910 | 174 |
| 275 | 20250320 | 140800 | 1796030225 | 3905 | 3905 | 3915 | 3905 | 233 |
| 276 | 20250320 | 140700 | 1795118180 | 3915 | 3915 | 3915 | 3915 | 20 |
| 277 | 20250320 | 140600 | 1795039880 | 3915 | 3910 | 3915 | 3910 | 205 |
| 278 | 20250320 | 140500 | 1794237330 | 3910 | 3905 | 3915 | 3905 | 1179 |
| 279 | 20250320 | 140400 | 1789622755 | 3915 | 3915 | 3915 | 3915 | 0 |
| 280 | 20250320 | 140300 | 1789622755 | 3915 | 3910 | 3915 | 3910 | 1000 |
| 281 | 20250320 | 140200 | 1785708100 | 3910 | 3910 | 3910 | 3910 | 507 |
| 282 | 20250320 | 140100 | 1783725730 | 3915 | 3915 | 3915 | 3915 | 529 |
| 283 | 20250320 | 140000 | 1781654695 | 3920 | 3920 | 3920 | 3920 | 105 |
| 284 | 20250320 | 135900 | 1781243095 | 3920 | 3920 | 3920 | 3920 | 2001 |
| 285 | 20250320 | 135800 | 1773399175 | 3920 | 3920 | 3920 | 3920 | 2670 |
| 286 | 20250320 | 135700 | 1762932775 | 3920 | 3920 | 3920 | 3920 | 1118 |
| 287 | 20250320 | 135600 | 1758550215 | 3920 | 3920 | 3920 | 3920 | 2680 |
| 288 | 20250320 | 135500 | 1748044615 | 3915 | 3915 | 3920 | 3915 | 1530 |
| 289 | 20250320 | 135400 | 1742054655 | 3915 | 3915 | 3915 | 3915 | 1559 |
| 290 | 20250320 | 135300 | 1735951170 | 3910 | 3915 | 3915 | 3910 | 1011 |
| 291 | 20250320 | 135200 | 1731996895 | 3915 | 3915 | 3915 | 3915 | 1 |
| 292 | 20250320 | 135100 | 1731992980 | 3915 | 3910 | 3915 | 3910 | 93 |
| 293 | 20250320 | 135000 | 1731628945 | 3910 | 3910 | 3910 | 3910 | 878 |
| 294 | 20250320 | 134900 | 1728195965 | 3910 | 3910 | 3910 | 3910 | 0 |
| 295 | 20250320 | 134800 | 1728195965 | 3910 | 3910 | 3915 | 3910 | 125 |
| 296 | 20250320 | 134700 | 1727706610 | 3910 | 3910 | 3910 | 3910 | 73 |
| 297 | 20250320 | 134600 | 1727421180 | 3910 | 3910 | 3910 | 3905 | 332 |
| 298 | 20250320 | 134500 | 1726123065 | 3910 | 3905 | 3910 | 3905 | 8 |
| 299 | 20250320 | 134400 | 1726091815 | 3905 | 3915 | 3915 | 3905 | 1405 |
| 300 | 20250320 | 134300 | 1720604115 | 3910 | 3912 | 3915 | 3910 | 30 |
| 301 | 20250320 | 134200 | 1720486775 | 3910 | 3907 | 3910 | 3907 | 1160 |
| 302 | 20250320 | 134100 | 1715951190 | 3905 | 3905 | 3905 | 3905 | 0 |
| 303 | 20250320 | 134000 | 1715951190 | 3905 | 3905 | 3905 | 3905 | 425 |
| 304 | 20250320 | 133900 | 1714291565 | 3905 | 3905 | 3905 | 3905 | 31 |
| 305 | 20250320 | 133800 | 1714170510 | 3905 | 3905 | 3905 | 3905 | 4 |
| 306 | 20250320 | 133700 | 1714154890 | 3905 | 3905 | 3905 | 3905 | 2343 |
| 307 | 20250320 | 133600 | 1705005475 | 3910 | 3910 | 3910 | 3910 | 187 |
| 308 | 20250320 | 133500 | 1704274305 | 3910 | 3910 | 3910 | 3910 | 259 |
| 309 | 20250320 | 133400 | 1703261615 | 3910 | 3910 | 3910 | 3910 | 500 |
| 310 | 20250320 | 133300 | 1701306615 | 3910 | 3910 | 3910 | 3910 | 50 |
| 311 | 20250320 | 133200 | 1701111115 | 3910 | 3910 | 3910 | 3910 | 1 |
| 312 | 20250320 | 133100 | 1701107205 | 3910 | 3910 | 3910 | 3910 | 789 |
| 313 | 20250320 | 133000 | 1698022215 | 3910 | 3910 | 3910 | 3905 | 901 |
| 314 | 20250320 | 132900 | 1694499325 | 3910 | 3910 | 3910 | 3905 | 4953 |
| 315 | 20250320 | 132800 | 1675134620 | 3910 | 3910 | 3910 | 3910 | 0 |
| 316 | 20250320 | 132700 | 1675134620 | 3910 | 3907 | 3910 | 3907 | 4 |
| 317 | 20250320 | 132600 | 1675118986 | 3910 | 3910 | 3910 | 3910 | 50 |
| 318 | 20250320 | 132500 | 1674923486 | 3910 | 3910 | 3910 | 3910 | 204 |
| 319 | 20250320 | 132400 | 1674125846 | 3910 | 3905 | 3910 | 3905 | 653 |
| 320 | 20250320 | 132300 | 1671575876 | 3905 | 3905 | 3905 | 3905 | 190 |
| 321 | 20250320 | 132200 | 1670833926 | 3905 | 3905 | 3905 | 3905 | 50 |
| 322 | 20250320 | 132100 | 1670638676 | 3905 | 3905 | 3905 | 3905 | 21 |
| 323 | 20250320 | 132000 | 1670556671 | 3905 | 3905 | 3905 | 3905 | 2 |
| 324 | 20250320 | 131900 | 1670548861 | 3905 | 3905 | 3905 | 3905 | 1921 |
| 325 | 20250320 | 131800 | 1663047356 | 3905 | 3905 | 3905 | 3905 | 35 |
| 326 | 20250320 | 131700 | 1662910681 | 3905 | 3905 | 3905 | 3905 | 0 |
| 327 | 20250320 | 131600 | 1662910681 | 3905 | 3905 | 3905 | 3905 | 12 |
| 328 | 20250320 | 131500 | 1662863821 | 3905 | 3905 | 3905 | 3905 | 0 |
| 329 | 20250320 | 131400 | 1662863821 | 3905 | 3910 | 3910 | 3905 | 54 |
| 330 | 20250320 | 131300 | 1662652946 | 3910 | 3905 | 3910 | 3905 | 2113 |
| 331 | 20250320 | 131200 | 1654401131 | 3910 | 3910 | 3910 | 3910 | 794 |
| 332 | 20250320 | 131100 | 1651296591 | 3910 | 3910 | 3910 | 3910 | 355 |
| 333 | 20250320 | 131000 | 1649908541 | 3910 | 3910 | 3910 | 3910 | 400 |
| 334 | 20250320 | 130900 | 1648344541 | 3910 | 3910 | 3910 | 3910 | 220 |
| 335 | 20250320 | 130800 | 1647484341 | 3910 | 3910 | 3910 | 3910 | 50 |
| 336 | 20250320 | 130700 | 1647288841 | 3910 | 3910 | 3910 | 3910 | 41 |
| 337 | 20250320 | 130600 | 1647128531 | 3910 | 3910 | 3910 | 3910 | 0 |
| 338 | 20250320 | 130500 | 1647128531 | 3910 | 3905 | 3910 | 3905 | 201 |
| 339 | 20250320 | 130400 | 1646343126 | 3905 | 3915 | 3915 | 3905 | 145 |
| 340 | 20250320 | 130300 | 1645776851 | 3905 | 3910 | 3910 | 3905 | 2458 |
| 341 | 20250320 | 130200 | 1636166086 | 3910 | 3910 | 3910 | 3910 | 84 |
| 342 | 20250320 | 130100 | 1635837646 | 3905 | 3905 | 3905 | 3905 | 301 |
| 343 | 20250320 | 130000 | 1634662241 | 3905 | 3910 | 3910 | 3905 | 407 |
| 344 | 20250320 | 125900 | 1633072896 | 3910 | 3905 | 3910 | 3905 | 3730 |
| 345 | 20250320 | 125800 | 1618506731 | 3900 | 3905 | 3905 | 3900 | 2 |
| 346 | 20250320 | 125700 | 1618498926 | 3905 | 3905 | 3905 | 3905 | 2 |
| 347 | 20250320 | 125600 | 1618491116 | 3900 | 3900 | 3900 | 3890 | 1265 |
| 348 | 20250320 | 125500 | 1613559616 | 3900 | 3900 | 3900 | 3900 | 2056 |
| 349 | 20250320 | 125400 | 1605541216 | 3905 | 3900 | 3905 | 3890 | 159 |
| 350 | 20250320 | 125300 | 1604921206 | 3900 | 3900 | 3900 | 3885 | 1234 |
| 351 | 20250320 | 125200 | 1600115101 | 3900 | 3900 | 3900 | 3900 | 0 |
| 352 | 20250320 | 125100 | 1600115101 | 3900 | 3900 | 3900 | 3900 | 12 |
| 353 | 20250320 | 125000 | 1600068301 | 3905 | 3900 | 3905 | 3900 | 2731 |
| 354 | 20250320 | 124900 | 1589417391 | 3885 | 3905 | 3905 | 3885 | 2585 |
| 355 | 20250320 | 124800 | 1579363336 | 3885 | 3885 | 3885 | 3885 | 3329 |
| 356 | 20250320 | 124700 | 1566430171 | 3885 | 3885 | 3905 | 3885 | 1120 |
| 357 | 20250320 | 124600 | 1562077516 | 3885 | 3885 | 3900 | 3885 | 1030 |
| 358 | 20250320 | 124500 | 1558075516 | 3890 | 3905 | 3905 | 3890 | 342 |
| 359 | 20250320 | 124400 | 1556744856 | 3890 | 3890 | 3890 | 3890 | 0 |
| 360 | 20250320 | 124300 | 1556744856 | 3890 | 3890 | 3910 | 3890 | 672 |
| 361 | 20250320 | 124200 | 1554130736 | 3910 | 3910 | 3910 | 3910 | 5 |
| 362 | 20250320 | 124100 | 1554111186 | 3910 | 3890 | 3910 | 3890 | 801 |
| 363 | 20250320 | 124000 | 1550995276 | 3900 | 3900 | 3900 | 3900 | 264 |
| 364 | 20250320 | 123900 | 1549965676 | 3900 | 3900 | 3900 | 3900 | 5 |
| 365 | 20250320 | 123800 | 1549946176 | 3900 | 3895 | 3900 | 3895 | 323 |
| 366 | 20250320 | 123700 | 1548686671 | 3895 | 3895 | 3895 | 3895 | 85 |
| 367 | 20250320 | 123600 | 1548355596 | 3890 | 3890 | 3895 | 3890 | 1829 |
| 368 | 20250320 | 123500 | 1541240281 | 3890 | 3900 | 3900 | 3890 | 513 |
| 369 | 20250320 | 123400 | 1539242221 | 3900 | 3900 | 3900 | 3900 | 46 |
| 370 | 20250320 | 123300 | 1539062821 | 3900 | 3910 | 3910 | 3900 | 1284 |
| 371 | 20250320 | 123200 | 1534055176 | 3900 | 3910 | 3910 | 3900 | 55 |
| 372 | 20250320 | 123100 | 1533840516 | 3915 | 3915 | 3915 | 3915 | 1 |
| 373 | 20250320 | 123000 | 1533836601 | 3900 | 3915 | 3915 | 3900 | 441 |
| 374 | 20250320 | 122900 | 1532115266 | 3915 | 3915 | 3915 | 3915 | 125 |
| 375 | 20250320 | 122800 | 1531625891 | 3915 | 3910 | 3915 | 3910 | 1282 |
| 376 | 20250320 | 122700 | 1526613266 | 3910 | 3910 | 3910 | 3910 | 957 |
| 377 | 20250320 | 122600 | 1522871396 | 3910 | 3895 | 3910 | 3890 | 4531 |
| 378 | 20250320 | 122500 | 1505243021 | 3900 | 3905 | 3905 | 3895 | 517 |
| 379 | 20250320 | 122400 | 1503226751 | 3910 | 3910 | 3910 | 3910 | 2 |
| 380 | 20250320 | 122300 | 1503218931 | 3910 | 3900 | 3910 | 3900 | 188 |
| 381 | 20250320 | 122200 | 1502485711 | 3900 | 3910 | 3910 | 3900 | 209 |
| 382 | 20250320 | 122100 | 1501670381 | 3910 | 3910 | 3910 | 3910 | 3592 |
| 383 | 20250320 | 122000 | 1487625661 | 3910 | 3895 | 3910 | 3890 | 42184 |
| 384 | 20250320 | 121900 | 1323286711 | 3895 | 3905 | 3905 | 3895 | 3990 |
| 385 | 20250320 | 121800 | 1307743571 | 3905 | 3900 | 3905 | 3900 | 948 |
| 386 | 20250320 | 121700 | 1304046291 | 3905 | 3900 | 3905 | 3900 | 869 |
| 387 | 20250320 | 121600 | 1300654576 | 3900 | 3900 | 3900 | 3900 | 19 |
| 388 | 20250320 | 121500 | 1300580476 | 3900 | 3900 | 3900 | 3900 | 2 |
| 389 | 20250320 | 121400 | 1300572676 | 3900 | 3900 | 3900 | 3900 | 181 |
| 390 | 20250320 | 121300 | 1299866776 | 3900 | 3900 | 3900 | 3895 | 475 |
| 391 | 20250320 | 121200 | 1298015281 | 3900 | 3900 | 3905 | 3900 | 130 |
| 392 | 20250320 | 121100 | 1297508246 | 3900 | 3905 | 3905 | 3900 | 3055 |
| 393 | 20250320 | 121000 | 1285585546 | 3900 | 3905 | 3905 | 3900 | 337 |
| 394 | 20250320 | 120900 | 1284270441 | 3905 | 3905 | 3905 | 3905 | 181 |
| 395 | 20250320 | 120800 | 1283563636 | 3905 | 3905 | 3905 | 3905 | 78 |
| 396 | 20250320 | 120700 | 1283259046 | 3905 | 3905 | 3905 | 3905 | 88 |
| 397 | 20250320 | 120600 | 1282915406 | 3900 | 3900 | 3900 | 3895 | 1397 |
| 398 | 20250320 | 120500 | 1277467116 | 3900 | 3900 | 3900 | 3900 | 209 |
| 399 | 20250320 | 120400 | 1276652016 | 3905 | 3900 | 3905 | 3900 | 387 |
| 400 | 20250320 | 120300 | 1275141371 | 3905 | 3900 | 3905 | 3900 | 229 |
| 401 | 20250320 | 120200 | 1274248226 | 3900 | 3900 | 3900 | 3900 | 131 |
| 402 | 20250320 | 120100 | 1273737326 | 3905 | 3895 | 3905 | 3895 | 259 |
| 403 | 20250320 | 120000 | 1272728511 | 3905 | 3905 | 3905 | 3900 | 1198 |
| 404 | 20250320 | 115900 | 1268056176 | 3905 | 3900 | 3905 | 3900 | 741 |
| 405 | 20250320 | 115800 | 1265165086 | 3900 | 3900 | 3900 | 3900 | 778 |
| 406 | 20250320 | 115700 | 1262130886 | 3900 | 3900 | 3900 | 3900 | 32 |
| 407 | 20250320 | 115600 | 1262006086 | 3895 | 3900 | 3900 | 3895 | 883 |
| 408 | 20250320 | 115500 | 1258562566 | 3900 | 3900 | 3900 | 3895 | 821 |
| 409 | 20250320 | 115400 | 1255360916 | 3895 | 3900 | 3900 | 3895 | 281 |
| 410 | 20250320 | 115300 | 1254265511 | 3900 | 3900 | 3900 | 3900 | 2 |
| 411 | 20250320 | 115200 | 1254257711 | 3900 | 3895 | 3900 | 3895 | 102 |
| 412 | 20250320 | 115100 | 1253860416 | 3895 | 3900 | 3900 | 3895 | 19 |
| 413 | 20250320 | 115000 | 1253786401 | 3900 | 3900 | 3900 | 3900 | 10 |
| 414 | 20250320 | 114900 | 1253747401 | 3900 | 3900 | 3900 | 3890 | 2225 |
| 415 | 20250320 | 114800 | 1245086879 | 3900 | 3900 | 3900 | 3900 | 552 |
| 416 | 20250320 | 114700 | 1242934079 | 3900 | 3900 | 3900 | 3900 | 34 |
| 417 | 20250320 | 114600 | 1242801479 | 3900 | 3900 | 3900 | 3900 | 351 |
| 418 | 20250320 | 114500 | 1241432579 | 3900 | 3900 | 3900 | 3900 | 2 |
| 419 | 20250320 | 114400 | 1241424779 | 3900 | 3900 | 3900 | 3900 | 189 |
| 420 | 20250320 | 114300 | 1240687679 | 3900 | 3900 | 3900 | 3900 | 159 |
| 421 | 20250320 | 114200 | 1240067579 | 3900 | 3900 | 3900 | 3900 | 365 |
| 422 | 20250320 | 114100 | 1238644079 | 3900 | 3900 | 3900 | 3900 | 440 |
| 423 | 20250320 | 114000 | 1236928079 | 3900 | 3900 | 3900 | 3900 | 1684 |
| 424 | 20250320 | 113900 | 1230360479 | 3895 | 3900 | 3900 | 3895 | 20 |
| 425 | 20250320 | 113800 | 1230282574 | 3895 | 3890 | 3895 | 3890 | 2440 |
| 426 | 20250320 | 113700 | 1220778779 | 3890 | 3890 | 3890 | 3880 | 2166 |
| 427 | 20250320 | 113600 | 1212364319 | 3890 | 3885 | 3890 | 3885 | 370 |
| 428 | 20250320 | 113500 | 1210926759 | 3885 | 3885 | 3885 | 3885 | 280 |
| 429 | 20250320 | 113400 | 1209838959 | 3885 | 3885 | 3885 | 3885 | 226 |
| 430 | 20250320 | 113300 | 1208960949 | 3885 | 3880 | 3885 | 3880 | 21 |
| 431 | 20250320 | 113200 | 1208879464 | 3885 | 3885 | 3885 | 3880 | 1071 |
| 432 | 20250320 | 113100 | 1204721129 | 3885 | 3885 | 3885 | 3885 | 0 |
| 433 | 20250320 | 113000 | 1204721129 | 3885 | 3885 | 3885 | 3880 | 756 |
| 434 | 20250320 | 112900 | 1201786569 | 3880 | 3885 | 3885 | 3880 | 759 |
| 435 | 20250320 | 112800 | 1198840584 | 3885 | 3885 | 3885 | 3885 | 330 |
| 436 | 20250320 | 112700 | 1197558534 | 3885 | 3885 | 3885 | 3885 | 26 |
| 437 | 20250320 | 112600 | 1197457524 | 3885 | 3885 | 3885 | 3880 | 56 |
| 438 | 20250320 | 112500 | 1197240214 | 3885 | 3885 | 3885 | 3885 | 213 |
| 439 | 20250320 | 112400 | 1196412709 | 3880 | 3885 | 3885 | 3880 | 18 |
| 440 | 20250320 | 112300 | 1196342864 | 3875 | 3880 | 3885 | 3875 | 243 |
| 441 | 20250320 | 112200 | 1195400834 | 3880 | 3880 | 3880 | 3880 | 381 |
| 442 | 20250320 | 112100 | 1193922554 | 3885 | 3885 | 3890 | 3885 | 1280 |
| 443 | 20250320 | 112000 | 1188949594 | 3890 | 3890 | 3890 | 3890 | 253 |
| 444 | 20250320 | 111900 | 1187965424 | 3890 | 3890 | 3890 | 3890 | 0 |
| 445 | 20250320 | 111800 | 1187965424 | 3890 | 3885 | 3890 | 3885 | 540 |
| 446 | 20250320 | 111700 | 1185866609 | 3885 | 3885 | 3885 | 3885 | 579 |
| 447 | 20250320 | 111600 | 1183617194 | 3885 | 3885 | 3885 | 3882 | 355 |
| 448 | 20250320 | 111500 | 1182238040 | 3880 | 3880 | 3880 | 3880 | 1463 |
| 449 | 20250320 | 111400 | 1176561600 | 3880 | 3880 | 3880 | 3875 | 41 |
| 450 | 20250320 | 111300 | 1176402530 | 3880 | 3875 | 3880 | 3875 | 166 |
| 451 | 20250320 | 111200 | 1175758455 | 3880 | 3880 | 3880 | 3880 | 44 |
| 452 | 20250320 | 111100 | 1175587735 | 3880 | 3880 | 3880 | 3880 | 190 |
| 453 | 20250320 | 111000 | 1174850535 | 3880 | 3875 | 3880 | 3875 | 307 |
| 454 | 20250320 | 110900 | 1173659380 | 3875 | 3875 | 3880 | 3875 | 1982 |
| 455 | 20250320 | 110800 | 1165978360 | 3875 | 3875 | 3875 | 3875 | 181 |
| 456 | 20250320 | 110700 | 1165276985 | 3875 | 3875 | 3875 | 3875 | 68 |
| 457 | 20250320 | 110600 | 1165013485 | 3875 | 3875 | 3875 | 3875 | 176 |
| 458 | 20250320 | 110500 | 1164331485 | 3875 | 3875 | 3875 | 3875 | 11 |
| 459 | 20250320 | 110400 | 1164288860 | 3875 | 3875 | 3875 | 3875 | 63 |
| 460 | 20250320 | 110300 | 1164044735 | 3875 | 3870 | 3875 | 3865 | 1002 |
| 461 | 20250320 | 110200 | 1160171935 | 3865 | 3875 | 3875 | 3865 | 1075 |
| 462 | 20250320 | 110100 | 1156014150 | 3875 | 3875 | 3875 | 3875 | 2 |
| 463 | 20250320 | 110000 | 1156006400 | 3875 | 3875 | 3875 | 3870 | 291 |
| 464 | 20250320 | 105900 | 1154879200 | 3875 | 3880 | 3880 | 3875 | 9 |
| 465 | 20250320 | 105800 | 1154844305 | 3880 | 3880 | 3880 | 3870 | 110 |
| 466 | 20250320 | 105700 | 1154418505 | 3880 | 3875 | 3880 | 3875 | 381 |
| 467 | 20250320 | 105600 | 1152942085 | 3880 | 3875 | 3880 | 3875 | 71 |
| 468 | 20250320 | 105500 | 1152666850 | 3880 | 3880 | 3880 | 3880 | 11 |
| 469 | 20250320 | 105400 | 1152624170 | 3880 | 3880 | 3880 | 3880 | 52 |
| 470 | 20250320 | 105300 | 1152422410 | 3880 | 3880 | 3880 | 3875 | 712 |
| 471 | 20250320 | 105200 | 1149662350 | 3880 | 3877 | 3880 | 3877 | 1296 |
| 472 | 20250320 | 105100 | 1144633897 | 3880 | 3880 | 3880 | 3880 | 4 |
| 473 | 20250320 | 105000 | 1144618377 | 3880 | 3880 | 3880 | 3880 | 301 |
| 474 | 20250320 | 104900 | 1143450497 | 3875 | 3880 | 3880 | 3875 | 198 |
| 475 | 20250320 | 104800 | 1142682307 | 3875 | 3875 | 3877 | 3875 | 2951 |
| 476 | 20250320 | 104700 | 1131247168 | 3875 | 3875 | 3875 | 3875 | 369 |
| 477 | 20250320 | 104600 | 1129817293 | 3870 | 3870 | 3870 | 3865 | 1123 |
| 478 | 20250320 | 104500 | 1125471388 | 3865 | 3870 | 3870 | 3865 | 50 |
| 479 | 20250320 | 104400 | 1125278118 | 3865 | 3865 | 3865 | 3865 | 512 |
| 480 | 20250320 | 104300 | 1123299238 | 3870 | 3865 | 3870 | 3865 | 105 |
| 481 | 20250320 | 104200 | 1122893388 | 3867 | 3870 | 3870 | 3867 | 854 |
| 482 | 20250320 | 104100 | 1119588510 | 3870 | 3870 | 3870 | 3870 | 0 |
| 483 | 20250320 | 104000 | 1119588510 | 3870 | 3875 | 3875 | 3870 | 2361 |
| 484 | 20250320 | 103900 | 1110451010 | 3885 | 3875 | 3885 | 3875 | 428 |
| 485 | 20250320 | 103800 | 1108792250 | 3875 | 3885 | 3885 | 3875 | 683 |
| 486 | 20250320 | 103700 | 1106145605 | 3880 | 3880 | 3880 | 3880 | 200 |
| 487 | 20250320 | 103600 | 1105369605 | 3885 | 3885 | 3885 | 3885 | 170 |
| 488 | 20250320 | 103500 | 1104709155 | 3890 | 3870 | 3890 | 3870 | 323 |
| 489 | 20250320 | 103400 | 1103454415 | 3870 | 3885 | 3885 | 3870 | 2046 |
| 490 | 20250320 | 103300 | 1095533715 | 3890 | 3880 | 3890 | 3875 | 3376 |
| 491 | 20250320 | 103200 | 1082424990 | 3890 | 3880 | 3890 | 3880 | 82 |
| 492 | 20250320 | 103100 | 1082106630 | 3890 | 3870 | 3890 | 3870 | 1122 |
| 493 | 20250320 | 103000 | 1077744115 | 3890 | 3890 | 3890 | 3870 | 777 |
| 494 | 20250320 | 102900 | 1074723085 | 3870 | 3870 | 3870 | 3870 | 72 |
| 495 | 20250320 | 102800 | 1074444445 | 3890 | 3885 | 3890 | 3875 | 7627 |
| 496 | 20250320 | 102700 | 1044853900 | 3895 | 3895 | 3895 | 3895 | 2019 |
| 497 | 20250320 | 102600 | 1036989895 | 3895 | 3895 | 3895 | 3890 | 48 |
| 498 | 20250320 | 102500 | 1036803035 | 3895 | 3895 | 3895 | 3890 | 73 |
| 499 | 20250320 | 102400 | 1036518800 | 3895 | 3890 | 3895 | 3890 | 83 |
| 500 | 20250320 | 102300 | 1036195915 | 3895 | 3895 | 3895 | 3895 | 15 |
| 501 | 20250320 | 102200 | 1036137490 | 3895 | 3885 | 3895 | 3885 | 426 |
| 502 | 20250320 | 102100 | 1034482325 | 3890 | 3890 | 3890 | 3890 | 53 |
| 503 | 20250320 | 102000 | 1034276155 | 3890 | 3890 | 3890 | 3890 | 252 |
| 504 | 20250320 | 101900 | 1033295875 | 3890 | 3890 | 3895 | 3890 | 858 |
| 505 | 20250320 | 101800 | 1029958230 | 3890 | 3895 | 3895 | 3890 | 889 |
| 506 | 20250320 | 101700 | 1026499010 | 3895 | 3895 | 3895 | 3895 | 82 |
| 507 | 20250320 | 101600 | 1026179620 | 3895 | 3900 | 3900 | 3895 | 4647 |
| 508 | 20250320 | 101500 | 1008079425 | 3900 | 3890 | 3900 | 3890 | 1342 |
| 509 | 20250320 | 101400 | 1002847770 | 3895 | 3895 | 3895 | 3890 | 85 |
| 510 | 20250320 | 101300 | 1002517000 | 3895 | 3890 | 3895 | 3885 | 540 |
| 511 | 20250320 | 101200 | 1000417385 | 3895 | 3885 | 3895 | 3885 | 221 |
| 512 | 20250320 | 101100 | 999558690 | 3885 | 3895 | 3900 | 3882 | 29846 |
| 513 | 20250320 | 101000 | 883598869 | 3900 | 3895 | 3900 | 3895 | 80 |
| 514 | 20250320 | 100900 | 883287244 | 3895 | 3890 | 3900 | 3890 | 2868 |
| 515 | 20250320 | 100800 | 872117519 | 3895 | 3895 | 3900 | 3895 | 486 |
| 516 | 20250320 | 100700 | 870224509 | 3900 | 3895 | 3900 | 3895 | 812 |
| 517 | 20250320 | 100600 | 867060720 | 3900 | 3907 | 3907 | 3892 | 4308 |
| 518 | 20250320 | 100500 | 850254474 | 3907 | 3912 | 3912 | 3907 | 576 |
| 519 | 20250320 | 100400 | 848002323 | 3915 | 3915 | 3915 | 3910 | 922 |
| 520 | 20250320 | 100300 | 844394943 | 3915 | 3920 | 3925 | 3915 | 259 |
| 521 | 20250320 | 100200 | 843380106 | 3915 | 3912 | 3915 | 3905 | 3017 |
| 522 | 20250320 | 100100 | 831594823 | 3910 | 3915 | 3915 | 3910 | 1600 |
| 523 | 20250320 | 100000 | 825333425 | 3915 | 3935 | 3935 | 3915 | 3217 |
| 524 | 20250320 | 095900 | 812690940 | 3930 | 3930 | 3930 | 3925 | 3424 |
| 525 | 20250320 | 095800 | 799236220 | 3930 | 3925 | 3935 | 3925 | 4061 |
| 526 | 20250320 | 095700 | 783277845 | 3930 | 3920 | 3930 | 3920 | 3340 |
| 527 | 20250320 | 095600 | 770165440 | 3925 | 3920 | 3925 | 3910 | 6520 |
| 528 | 20250320 | 095500 | 744601635 | 3920 | 3905 | 3920 | 3905 | 2314 |
| 529 | 20250320 | 095400 | 735540100 | 3910 | 3900 | 3910 | 3900 | 5834 |
| 530 | 20250320 | 095300 | 712758921 | 3900 | 3890 | 3905 | 3885 | 16211 |
| 531 | 20250320 | 095200 | 649565651 | 3890 | 3885 | 3895 | 3885 | 10563 |
| 532 | 20250320 | 095100 | 608500526 | 3885 | 3880 | 3885 | 3875 | 3519 |
| 533 | 20250320 | 095000 | 594844936 | 3880 | 3875 | 3880 | 3875 | 676 |
| 534 | 20250320 | 094900 | 592222649 | 3875 | 3870 | 3875 | 3870 | 2328 |
| 535 | 20250320 | 094800 | 583201739 | 3870 | 3870 | 3870 | 3865 | 820 |
| 536 | 20250320 | 094700 | 580028344 | 3870 | 3860 | 3870 | 3860 | 3446 |
| 537 | 20250320 | 094600 | 566705469 | 3860 | 3865 | 3865 | 3855 | 4403 |
| 538 | 20250320 | 094500 | 549710749 | 3860 | 3865 | 3865 | 3860 | 2290 |
| 539 | 20250320 | 094400 | 540870839 | 3865 | 3860 | 3865 | 3860 | 2100 |
| 540 | 20250320 | 094300 | 532764339 | 3855 | 3855 | 3855 | 3855 | 520 |
| 541 | 20250320 | 094200 | 530759739 | 3855 | 3850 | 3860 | 3850 | 2382 |
| 542 | 20250320 | 094100 | 521579334 | 3850 | 3835 | 3850 | 3835 | 1111 |
| 543 | 20250320 | 094000 | 517302299 | 3850 | 3845 | 3850 | 3845 | 3971 |
| 544 | 20250320 | 093900 | 502023404 | 3845 | 3840 | 3845 | 3830 | 603 |
| 545 | 20250320 | 093800 | 499709847 | 3825 | 3835 | 3840 | 3825 | 5151 |
| 546 | 20250320 | 093700 | 479932002 | 3835 | 3835 | 3835 | 3835 | 103 |
| 547 | 20250320 | 093600 | 479536997 | 3830 | 3835 | 3835 | 3830 | 418 |
| 548 | 20250320 | 093500 | 477935467 | 3835 | 3840 | 3840 | 3830 | 487 |
| 549 | 20250320 | 093400 | 476068932 | 3835 | 3840 | 3845 | 3835 | 491 |
| 550 | 20250320 | 093300 | 474184097 | 3840 | 3840 | 3840 | 3840 | 522 |
| 551 | 20250320 | 093200 | 472179617 | 3840 | 3840 | 3840 | 3840 | 1030 |
| 552 | 20250320 | 093100 | 468224417 | 3840 | 3840 | 3840 | 3840 | 219 |
| 553 | 20250320 | 093000 | 467383457 | 3840 | 3840 | 3845 | 3825 | 2838 |
| 554 | 20250320 | 092900 | 456486342 | 3840 | 3825 | 3840 | 3825 | 209 |
| 555 | 20250320 | 092800 | 455685297 | 3840 | 3835 | 3840 | 3825 | 1316 |
| 556 | 20250320 | 092700 | 450646782 | 3840 | 3830 | 3840 | 3830 | 89 |
| 557 | 20250320 | 092600 | 450305692 | 3835 | 3830 | 3835 | 3825 | 2247 |
| 558 | 20250320 | 092500 | 441702627 | 3830 | 3835 | 3835 | 3830 | 1289 |
| 559 | 20250320 | 092400 | 436759387 | 3840 | 3850 | 3850 | 3840 | 2532 |
| 560 | 20250320 | 092300 | 427034672 | 3845 | 3850 | 3850 | 3845 | 23 |
| 561 | 20250320 | 092200 | 426946127 | 3845 | 3845 | 3850 | 3845 | 1638 |
| 562 | 20250320 | 092100 | 420648012 | 3840 | 3845 | 3845 | 3840 | 129 |
| 563 | 20250320 | 092000 | 420152247 | 3840 | 3840 | 3845 | 3840 | 1176 |
| 564 | 20250320 | 091900 | 415633407 | 3840 | 3845 | 3845 | 3840 | 763 |
| 565 | 20250320 | 091800 | 412702837 | 3845 | 3845 | 3845 | 3845 | 636 |
| 566 | 20250320 | 091700 | 410257417 | 3845 | 3845 | 3850 | 3845 | 2675 |
| 567 | 20250320 | 091600 | 399970942 | 3845 | 3850 | 3850 | 3845 | 1071 |
| 568 | 20250320 | 091500 | 395852822 | 3850 | 3850 | 3860 | 3840 | 2169 |
| 569 | 20250320 | 091400 | 387494772 | 3850 | 3845 | 3850 | 3840 | 5121 |
| 570 | 20250320 | 091300 | 367827822 | 3845 | 3840 | 3845 | 3840 | 313 |
| 571 | 20250320 | 091200 | 366625442 | 3840 | 3850 | 3850 | 3840 | 1593 |
| 572 | 20250320 | 091100 | 360501542 | 3850 | 3850 | 3850 | 3850 | 49 |
| 573 | 20250320 | 091000 | 360312892 | 3855 | 3865 | 3865 | 3840 | 2882 |
| 574 | 20250320 | 090900 | 349203407 | 3870 | 3875 | 3880 | 3865 | 2290 |
| 575 | 20250320 | 090800 | 340331882 | 3875 | 3870 | 3880 | 3870 | 10134 |
| 576 | 20250320 | 090700 | 301066652 | 3875 | 3870 | 3890 | 3850 | 21536 |
| 577 | 20250320 | 090600 | 217553437 | 3860 | 3835 | 3865 | 3835 | 19294 |
| 578 | 20250320 | 090500 | 143292995 | 3835 | 3845 | 3845 | 3835 | 3780 |
| 579 | 20250320 | 090400 | 128795120 | 3845 | 3845 | 3850 | 3840 | 15529 |
| 580 | 20250320 | 090300 | 69085790 | 3845 | 3835 | 3850 | 3835 | 9875 |
| 581 | 20250320 | 090200 | 31105755 | 3840 | 3820 | 3840 | 3820 | 6449 |
| 582 | 20250320 | 090100 | 6416935 | 3825 | 3800 | 3825 | 3800 | 943 |
| 583 | 20250320 | 090000 | 2819690 | 3800 | 3800 | 3815 | 3800 | 742 |