28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250320 | 184200 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 15533 |
| 3 | 20250320 | 184100 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 4 | 20250320 | 184000 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 5 | 20250320 | 183900 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 6 | 20250320 | 183800 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 7 | 20250320 | 183700 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 8 | 20250320 | 183600 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 9 | 20250320 | 183500 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 10 | 20250320 | 183400 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 11 | 20250320 | 183300 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 12 | 20250320 | 183200 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 13 | 20250320 | 183100 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 14 | 20250320 | 183000 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 15 | 20250320 | 182900 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 16 | 20250320 | 182800 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 17 | 20250320 | 182700 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 18 | 20250320 | 182600 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 19 | 20250320 | 182500 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 20 | 20250320 | 182400 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 21 | 20250320 | 182300 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 22 | 20250320 | 182200 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 23 | 20250320 | 182100 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 24 | 20250320 | 182000 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 25 | 20250320 | 181900 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 26 | 20250320 | 181800 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 27 | 20250320 | 181700 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 28 | 20250320 | 181600 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 29 | 20250320 | 181500 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 30 | 20250320 | 181400 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 31 | 20250320 | 181300 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 32 | 20250320 | 181200 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 15533 |
| 33 | 20250320 | 181100 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 34 | 20250320 | 181000 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 35 | 20250320 | 180900 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 36 | 20250320 | 180800 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 37 | 20250320 | 180700 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 38 | 20250320 | 180600 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 39 | 20250320 | 180500 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 40 | 20250320 | 180400 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 41 | 20250320 | 180300 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 42 | 20250320 | 180200 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 43 | 20250320 | 180100 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 44 | 20250320 | 180000 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 45 | 20250320 | 175900 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 46 | 20250320 | 175800 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 47 | 20250320 | 175700 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 48 | 20250320 | 175600 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 49 | 20250320 | 175500 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 50 | 20250320 | 175400 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 51 | 20250320 | 175300 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 52 | 20250320 | 175200 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 53 | 20250320 | 175100 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 54 | 20250320 | 175000 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 55 | 20250320 | 174900 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 56 | 20250320 | 174800 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 57 | 20250320 | 174700 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 58 | 20250320 | 174600 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 59 | 20250320 | 174500 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 60 | 20250320 | 174400 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 61 | 20250320 | 174300 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 62 | 20250320 | 174200 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 15533 |
| 63 | 20250320 | 174100 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 64 | 20250320 | 174000 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 65 | 20250320 | 173900 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 66 | 20250320 | 173800 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 67 | 20250320 | 173700 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 68 | 20250320 | 173600 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 69 | 20250320 | 173500 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 70 | 20250320 | 173400 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 71 | 20250320 | 173300 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 72 | 20250320 | 173200 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 73 | 20250320 | 173100 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 74 | 20250320 | 173000 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 75 | 20250320 | 172900 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 76 | 20250320 | 172800 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 77 | 20250320 | 172700 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 78 | 20250320 | 172600 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 79 | 20250320 | 172500 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 80 | 20250320 | 172400 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 81 | 20250320 | 172300 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 82 | 20250320 | 172200 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 83 | 20250320 | 172100 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 84 | 20250320 | 172000 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 85 | 20250320 | 171900 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 86 | 20250320 | 171800 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 87 | 20250320 | 171700 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 88 | 20250320 | 171600 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 89 | 20250320 | 171500 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 90 | 20250320 | 171400 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 91 | 20250320 | 171300 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 92 | 20250320 | 171200 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 15533 |
| 93 | 20250320 | 171100 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 94 | 20250320 | 171000 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 95 | 20250320 | 170900 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 96 | 20250320 | 170800 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 97 | 20250320 | 170700 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 98 | 20250320 | 170600 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 99 | 20250320 | 170500 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 100 | 20250320 | 170400 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 101 | 20250320 | 170300 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 102 | 20250320 | 170200 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 103 | 20250320 | 170100 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 104 | 20250320 | 170000 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 105 | 20250320 | 165900 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 106 | 20250320 | 165800 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 107 | 20250320 | 165700 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 108 | 20250320 | 165600 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 109 | 20250320 | 165500 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 110 | 20250320 | 165400 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 111 | 20250320 | 165300 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 112 | 20250320 | 165200 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 113 | 20250320 | 165100 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 114 | 20250320 | 165000 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 115 | 20250320 | 164900 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 116 | 20250320 | 164800 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 117 | 20250320 | 164700 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 118 | 20250320 | 164600 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 119 | 20250320 | 164500 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 120 | 20250320 | 164400 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 121 | 20250320 | 164300 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 122 | 20250320 | 164200 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 15533 |
| 123 | 20250320 | 164100 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 124 | 20250320 | 164000 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 125 | 20250320 | 163900 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 126 | 20250320 | 163800 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 127 | 20250320 | 163700 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 128 | 20250320 | 163600 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 129 | 20250320 | 163500 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 130 | 20250320 | 163400 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 131 | 20250320 | 163300 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 132 | 20250320 | 163200 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 133 | 20250320 | 163100 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 134 | 20250320 | 163000 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 135 | 20250320 | 162900 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 136 | 20250320 | 162800 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 137 | 20250320 | 162700 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 138 | 20250320 | 162600 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 139 | 20250320 | 162500 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 140 | 20250320 | 162400 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 141 | 20250320 | 162300 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 142 | 20250320 | 162200 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 143 | 20250320 | 162100 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 144 | 20250320 | 162000 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 145 | 20250320 | 161900 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 146 | 20250320 | 161800 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 147 | 20250320 | 161700 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 148 | 20250320 | 161600 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 149 | 20250320 | 161500 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 150 | 20250320 | 161400 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 151 | 20250320 | 161300 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 152 | 20250320 | 161200 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 15533 |
| 153 | 20250320 | 161100 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 154 | 20250320 | 161000 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 155 | 20250320 | 160900 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 156 | 20250320 | 160800 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 157 | 20250320 | 160700 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 158 | 20250320 | 160600 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 159 | 20250320 | 160500 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 160 | 20250320 | 160400 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 161 | 20250320 | 160300 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 162 | 20250320 | 160200 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 163 | 20250320 | 160100 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 164 | 20250320 | 160000 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 165 | 20250320 | 155900 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 166 | 20250320 | 155800 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 167 | 20250320 | 155700 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 168 | 20250320 | 155600 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 169 | 20250320 | 155500 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 170 | 20250320 | 155400 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 171 | 20250320 | 155300 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 172 | 20250320 | 155200 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 173 | 20250320 | 155100 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 174 | 20250320 | 155000 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 175 | 20250320 | 154900 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 176 | 20250320 | 154800 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 177 | 20250320 | 154700 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 178 | 20250320 | 154600 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 179 | 20250320 | 154500 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 180 | 20250320 | 154400 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 181 | 20250320 | 154300 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 182 | 20250320 | 154200 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 15533 |
| 183 | 20250320 | 154100 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 184 | 20250320 | 154000 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 185 | 20250320 | 153900 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 186 | 20250320 | 153800 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 187 | 20250320 | 153700 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 188 | 20250320 | 153600 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 189 | 20250320 | 153500 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 190 | 20250320 | 153400 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 191 | 20250320 | 153300 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 192 | 20250320 | 153200 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 193 | 20250320 | 153100 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 194 | 20250320 | 153000 | 1114434905 | 2690 | 2690 | 2690 | 2690 | 15533 |
| 195 | 20250320 | 152900 | 1072651135 | 2690 | 2690 | 2690 | 2690 | 0 |
| 196 | 20250320 | 152800 | 1072651135 | 2690 | 2690 | 2690 | 2690 | 0 |
| 197 | 20250320 | 152700 | 1072651135 | 2690 | 2690 | 2690 | 2690 | 0 |
| 198 | 20250320 | 152600 | 1072651135 | 2690 | 2690 | 2690 | 2690 | 0 |
| 199 | 20250320 | 152500 | 1072651135 | 2690 | 2690 | 2690 | 2690 | 0 |
| 200 | 20250320 | 152400 | 1072651135 | 2690 | 2690 | 2690 | 2690 | 0 |
| 201 | 20250320 | 152300 | 1072651135 | 2690 | 2690 | 2690 | 2690 | 0 |
| 202 | 20250320 | 152200 | 1072651135 | 2690 | 2690 | 2690 | 2690 | 0 |
| 203 | 20250320 | 152100 | 1072651135 | 2690 | 2690 | 2690 | 2690 | 0 |
| 204 | 20250320 | 152000 | 1072651135 | 2690 | 2690 | 2690 | 2690 | 0 |
| 205 | 20250320 | 151900 | 1072651135 | 2690 | 2690 | 2695 | 2690 | 1909 |
| 206 | 20250320 | 151800 | 1067515915 | 2690 | 2690 | 2690 | 2690 | 550 |
| 207 | 20250320 | 151700 | 1066036415 | 2690 | 2690 | 2690 | 2690 | 30 |
| 208 | 20250320 | 151600 | 1065955715 | 2695 | 2695 | 2695 | 2695 | 2 |
| 209 | 20250320 | 151500 | 1065950325 | 2685 | 2690 | 2695 | 2685 | 831 |
| 210 | 20250320 | 151400 | 1063718820 | 2690 | 2690 | 2690 | 2690 | 0 |
| 211 | 20250320 | 151300 | 1063718820 | 2690 | 2690 | 2690 | 2690 | 1 |
| 212 | 20250320 | 151200 | 1063716130 | 2695 | 2695 | 2695 | 2695 | 2 |
| 213 | 20250320 | 151100 | 1063710740 | 2690 | 2690 | 2695 | 2690 | 22 |
| 214 | 20250320 | 151000 | 1063651550 | 2695 | 2695 | 2695 | 2695 | 20 |
| 215 | 20250320 | 150900 | 1063597650 | 2695 | 2690 | 2695 | 2685 | 1842 |
| 216 | 20250320 | 150800 | 1058644275 | 2690 | 2690 | 2690 | 2690 | 200 |
| 217 | 20250320 | 150700 | 1058106275 | 2690 | 2685 | 2695 | 2685 | 611 |
| 218 | 20250320 | 150600 | 1056462685 | 2685 | 2685 | 2685 | 2685 | 33 |
| 219 | 20250320 | 150500 | 1056374080 | 2685 | 2685 | 2685 | 2685 | 14 |
| 220 | 20250320 | 150400 | 1056336490 | 2685 | 2692 | 2692 | 2685 | 7221 |
| 221 | 20250320 | 150300 | 1036932850 | 2690 | 2687 | 2690 | 2687 | 157 |
| 222 | 20250320 | 150200 | 1036510778 | 2690 | 2690 | 2690 | 2690 | 3730 |
| 223 | 20250320 | 150100 | 1026477078 | 2690 | 2695 | 2695 | 2690 | 1421 |
| 224 | 20250320 | 150000 | 1022654578 | 2690 | 2685 | 2690 | 2685 | 1553 |
| 225 | 20250320 | 145900 | 1018482023 | 2685 | 2690 | 2690 | 2685 | 1790 |
| 226 | 20250320 | 145800 | 1013666948 | 2695 | 2695 | 2695 | 2695 | 510 |
| 227 | 20250320 | 145700 | 1012292498 | 2690 | 2690 | 2690 | 2690 | 225 |
| 228 | 20250320 | 145600 | 1011687248 | 2690 | 2695 | 2695 | 2690 | 776 |
| 229 | 20250320 | 145500 | 1009599803 | 2695 | 2695 | 2695 | 2695 | 16 |
| 230 | 20250320 | 145400 | 1009556683 | 2695 | 2695 | 2695 | 2695 | 0 |
| 231 | 20250320 | 145300 | 1009556683 | 2695 | 2690 | 2695 | 2690 | 1357 |
| 232 | 20250320 | 145200 | 1005906343 | 2695 | 2695 | 2695 | 2695 | 0 |
| 233 | 20250320 | 145100 | 1005906343 | 2695 | 2695 | 2695 | 2695 | 0 |
| 234 | 20250320 | 145000 | 1005906343 | 2695 | 2695 | 2695 | 2695 | 2 |
| 235 | 20250320 | 144900 | 1005900953 | 2685 | 2695 | 2695 | 2680 | 551 |
| 236 | 20250320 | 144800 | 1004421503 | 2685 | 2685 | 2685 | 2685 | 0 |
| 237 | 20250320 | 144700 | 1004421503 | 2685 | 2685 | 2685 | 2685 | 2269 |
| 238 | 20250320 | 144600 | 998329238 | 2700 | 2700 | 2700 | 2700 | 5 |
| 239 | 20250320 | 144500 | 998315738 | 2700 | 2700 | 2700 | 2700 | 1 |
| 240 | 20250320 | 144400 | 998313038 | 2700 | 2690 | 2700 | 2690 | 2 |
| 241 | 20250320 | 144300 | 998307648 | 2685 | 2685 | 2685 | 2685 | 64 |
| 242 | 20250320 | 144200 | 998135808 | 2690 | 2690 | 2690 | 2690 | 0 |
| 243 | 20250320 | 144100 | 998135808 | 2690 | 2690 | 2690 | 2690 | 49 |
| 244 | 20250320 | 144000 | 998003998 | 2690 | 2690 | 2690 | 2690 | 99 |
| 245 | 20250320 | 143900 | 997737688 | 2690 | 2685 | 2690 | 2685 | 6 |
| 246 | 20250320 | 143800 | 997721553 | 2685 | 2685 | 2685 | 2685 | 202 |
| 247 | 20250320 | 143700 | 997179183 | 2685 | 2690 | 2690 | 2685 | 482 |
| 248 | 20250320 | 143600 | 995883103 | 2690 | 2690 | 2690 | 2690 | 187 |
| 249 | 20250320 | 143500 | 995380073 | 2700 | 2700 | 2700 | 2700 | 0 |
| 250 | 20250320 | 143400 | 995380073 | 2700 | 2700 | 2700 | 2700 | 0 |
| 251 | 20250320 | 143300 | 995380073 | 2700 | 2695 | 2700 | 2695 | 1402 |
| 252 | 20250320 | 143200 | 991594683 | 2700 | 2700 | 2700 | 2700 | 0 |
| 253 | 20250320 | 143100 | 991594683 | 2700 | 2700 | 2700 | 2700 | 1 |
| 254 | 20250320 | 143000 | 991591983 | 2700 | 2700 | 2700 | 2700 | 150 |
| 255 | 20250320 | 142900 | 991186983 | 2700 | 2700 | 2700 | 2700 | 0 |
| 256 | 20250320 | 142800 | 991186983 | 2700 | 2700 | 2700 | 2700 | 25 |
| 257 | 20250320 | 142700 | 991119483 | 2690 | 2690 | 2690 | 2690 | 376 |
| 258 | 20250320 | 142600 | 990108043 | 2690 | 2690 | 2690 | 2690 | 1 |
| 259 | 20250320 | 142500 | 990105353 | 2700 | 2695 | 2700 | 2695 | 255 |
| 260 | 20250320 | 142400 | 989418123 | 2695 | 2690 | 2695 | 2690 | 3085 |
| 261 | 20250320 | 142300 | 981105188 | 2690 | 2690 | 2690 | 2685 | 3003 |
| 262 | 20250320 | 142200 | 973027123 | 2690 | 2690 | 2690 | 2690 | 600 |
| 263 | 20250320 | 142100 | 971413123 | 2690 | 2685 | 2690 | 2685 | 1240 |
| 264 | 20250320 | 142000 | 968081023 | 2690 | 2690 | 2690 | 2685 | 206 |
| 265 | 20250320 | 141900 | 967526893 | 2685 | 2690 | 2690 | 2675 | 7 |
| 266 | 20250320 | 141800 | 967508098 | 2665 | 2680 | 2680 | 2665 | 10100 |
| 267 | 20250320 | 141700 | 940514623 | 2680 | 2680 | 2680 | 2680 | 2026 |
| 268 | 20250320 | 141600 | 935084943 | 2680 | 2685 | 2685 | 2680 | 3631 |
| 269 | 20250320 | 141500 | 925353558 | 2685 | 2690 | 2690 | 2685 | 110 |
| 270 | 20250320 | 141400 | 925058158 | 2690 | 2690 | 2690 | 2690 | 12 |
| 271 | 20250320 | 141300 | 925025878 | 2695 | 2695 | 2695 | 2695 | 2 |
| 272 | 20250320 | 141200 | 925020488 | 2690 | 2690 | 2690 | 2690 | 526 |
| 273 | 20250320 | 141100 | 923605548 | 2690 | 2690 | 2690 | 2690 | 8 |
| 274 | 20250320 | 141000 | 923584028 | 2690 | 2695 | 2695 | 2680 | 5521 |
| 275 | 20250320 | 140900 | 908764388 | 2695 | 2695 | 2695 | 2695 | 12 |
| 276 | 20250320 | 140800 | 908732048 | 2695 | 2695 | 2695 | 2695 | 5 |
| 277 | 20250320 | 140700 | 908718573 | 2695 | 2695 | 2695 | 2690 | 10 |
| 278 | 20250320 | 140600 | 908691633 | 2695 | 2695 | 2695 | 2695 | 186 |
| 279 | 20250320 | 140500 | 908190363 | 2695 | 2695 | 2695 | 2695 | 500 |
| 280 | 20250320 | 140400 | 906842863 | 2695 | 2695 | 2705 | 2685 | 3283 |
| 281 | 20250320 | 140300 | 898012548 | 2705 | 2700 | 2705 | 2695 | 1058 |
| 282 | 20250320 | 140200 | 895160943 | 2705 | 2705 | 2705 | 2705 | 103 |
| 283 | 20250320 | 140100 | 894882328 | 2705 | 2695 | 2705 | 2695 | 502 |
| 284 | 20250320 | 140000 | 893529418 | 2695 | 2695 | 2695 | 2695 | 35 |
| 285 | 20250320 | 135900 | 893435093 | 2695 | 2700 | 2700 | 2695 | 5333 |
| 286 | 20250320 | 135800 | 879062553 | 2700 | 2715 | 2715 | 2700 | 1093 |
| 287 | 20250320 | 135700 | 876110483 | 2715 | 2710 | 2715 | 2710 | 18 |
| 288 | 20250320 | 135600 | 876061698 | 2710 | 2710 | 2710 | 2710 | 103 |
| 289 | 20250320 | 135500 | 875782568 | 2710 | 2710 | 2710 | 2710 | 0 |
| 290 | 20250320 | 135400 | 875782568 | 2710 | 2705 | 2715 | 2705 | 2127 |
| 291 | 20250320 | 135300 | 870019513 | 2710 | 2710 | 2710 | 2710 | 0 |
| 292 | 20250320 | 135200 | 870019513 | 2710 | 2710 | 2710 | 2710 | 0 |
| 293 | 20250320 | 135100 | 870019513 | 2710 | 2710 | 2710 | 2710 | 0 |
| 294 | 20250320 | 135000 | 870019513 | 2710 | 2710 | 2710 | 2710 | 5 |
| 295 | 20250320 | 134900 | 870005963 | 2720 | 2715 | 2725 | 2715 | 318 |
| 296 | 20250320 | 134800 | 869142498 | 2705 | 2705 | 2705 | 2705 | 0 |
| 297 | 20250320 | 134700 | 869142498 | 2705 | 2705 | 2705 | 2705 | 0 |
| 298 | 20250320 | 134600 | 869142498 | 2705 | 2700 | 2705 | 2700 | 1272 |
| 299 | 20250320 | 134500 | 865702238 | 2700 | 2700 | 2700 | 2700 | 185 |
| 300 | 20250320 | 134400 | 865202738 | 2690 | 2690 | 2690 | 2690 | 2930 |
| 301 | 20250320 | 134300 | 857321038 | 2690 | 2710 | 2710 | 2690 | 16340 |
| 302 | 20250320 | 134200 | 813163658 | 2715 | 2715 | 2715 | 2715 | 100 |
| 303 | 20250320 | 134100 | 812892158 | 2715 | 2715 | 2715 | 2715 | 100 |
| 304 | 20250320 | 134000 | 812620658 | 2710 | 2710 | 2710 | 2710 | 0 |
| 305 | 20250320 | 133900 | 812620658 | 2710 | 2710 | 2710 | 2710 | 0 |
| 306 | 20250320 | 133800 | 812620658 | 2710 | 2710 | 2710 | 2710 | 0 |
| 307 | 20250320 | 133700 | 812620658 | 2710 | 2710 | 2710 | 2710 | 0 |
| 308 | 20250320 | 133600 | 812620658 | 2710 | 2710 | 2710 | 2710 | 18 |
| 309 | 20250320 | 133500 | 812571878 | 2710 | 2710 | 2710 | 2710 | 500 |
| 310 | 20250320 | 133400 | 811216878 | 2715 | 2715 | 2715 | 2715 | 495 |
| 311 | 20250320 | 133300 | 809872953 | 2715 | 2715 | 2715 | 2715 | 0 |
| 312 | 20250320 | 133200 | 809872953 | 2715 | 2715 | 2715 | 2715 | 102 |
| 313 | 20250320 | 133100 | 809596023 | 2715 | 2715 | 2715 | 2715 | 0 |
| 314 | 20250320 | 133000 | 809596023 | 2715 | 2710 | 2715 | 2710 | 1500 |
| 315 | 20250320 | 132900 | 805530523 | 2710 | 2710 | 2710 | 2710 | 0 |
| 316 | 20250320 | 132800 | 805530523 | 2710 | 2710 | 2710 | 2710 | 0 |
| 317 | 20250320 | 132700 | 805530523 | 2710 | 2710 | 2710 | 2710 | 1235 |
| 318 | 20250320 | 132600 | 802183673 | 2710 | 2720 | 2720 | 2710 | 1832 |
| 319 | 20250320 | 132500 | 797218933 | 2710 | 2710 | 2710 | 2710 | 0 |
| 320 | 20250320 | 132400 | 797218933 | 2710 | 2710 | 2710 | 2710 | 0 |
| 321 | 20250320 | 132300 | 797218933 | 2710 | 2715 | 2720 | 2710 | 2660 |
| 322 | 20250320 | 132200 | 790001038 | 2720 | 2720 | 2720 | 2720 | 2 |
| 323 | 20250320 | 132100 | 789995598 | 2725 | 2725 | 2725 | 2725 | 0 |
| 324 | 20250320 | 132000 | 789995598 | 2725 | 2725 | 2725 | 2725 | 2 |
| 325 | 20250320 | 131900 | 789990148 | 2710 | 2710 | 2710 | 2710 | 0 |
| 326 | 20250320 | 131800 | 789990148 | 2710 | 2715 | 2715 | 2710 | 410 |
| 327 | 20250320 | 131700 | 788877538 | 2725 | 2725 | 2725 | 2725 | 3 |
| 328 | 20250320 | 131600 | 788869363 | 2715 | 2715 | 2715 | 2715 | 4 |
| 329 | 20250320 | 131500 | 788858503 | 2730 | 2730 | 2730 | 2730 | 0 |
| 330 | 20250320 | 131400 | 788858503 | 2730 | 2730 | 2730 | 2730 | 0 |
| 331 | 20250320 | 131300 | 788858503 | 2730 | 2720 | 2730 | 2715 | 10410 |
| 332 | 20250320 | 131200 | 760568283 | 2745 | 2745 | 2745 | 2745 | 0 |
| 333 | 20250320 | 131100 | 760568283 | 2745 | 2745 | 2745 | 2745 | 0 |
| 334 | 20250320 | 131000 | 760568283 | 2745 | 2730 | 2745 | 2725 | 8695 |
| 335 | 20250320 | 130900 | 736859368 | 2745 | 2735 | 2745 | 2735 | 886 |
| 336 | 20250320 | 130800 | 734436138 | 2735 | 2735 | 2735 | 2735 | 0 |
| 337 | 20250320 | 130700 | 734436138 | 2735 | 2730 | 2735 | 2730 | 1002 |
| 338 | 20250320 | 130600 | 731700668 | 2725 | 2725 | 2725 | 2725 | 500 |
| 339 | 20250320 | 130500 | 730338168 | 2735 | 2735 | 2735 | 2735 | 0 |
| 340 | 20250320 | 130400 | 730338168 | 2735 | 2735 | 2735 | 2735 | 2 |
| 341 | 20250320 | 130300 | 730332698 | 2715 | 2725 | 2725 | 2715 | 7820 |
| 342 | 20250320 | 130200 | 709081073 | 2725 | 2725 | 2725 | 2725 | 6483 |
| 343 | 20250320 | 130100 | 691414898 | 2725 | 2725 | 2735 | 2725 | 3715 |
| 344 | 20250320 | 130000 | 681291483 | 2725 | 2725 | 2725 | 2725 | 1030 |
| 345 | 20250320 | 125900 | 678484733 | 2725 | 2725 | 2725 | 2725 | 0 |
| 346 | 20250320 | 125800 | 678484733 | 2725 | 2730 | 2730 | 2725 | 102 |
| 347 | 20250320 | 125700 | 678206293 | 2730 | 2730 | 2730 | 2730 | 0 |
| 348 | 20250320 | 125600 | 678206293 | 2730 | 2730 | 2730 | 2730 | 0 |
| 349 | 20250320 | 125500 | 678206293 | 2730 | 2730 | 2730 | 2730 | 0 |
| 350 | 20250320 | 125400 | 678206293 | 2730 | 2730 | 2730 | 2730 | 0 |
| 351 | 20250320 | 125300 | 678206293 | 2730 | 2730 | 2730 | 2730 | 2 |
| 352 | 20250320 | 125200 | 678200833 | 2720 | 2720 | 2720 | 2720 | 3 |
| 353 | 20250320 | 125100 | 678192673 | 2735 | 2735 | 2735 | 2735 | 110 |
| 354 | 20250320 | 125000 | 677891823 | 2735 | 2735 | 2735 | 2735 | 1 |
| 355 | 20250320 | 124900 | 677889088 | 2720 | 2725 | 2725 | 2720 | 6500 |
| 356 | 20250320 | 124800 | 660206088 | 2725 | 2740 | 2745 | 2725 | 10400 |
| 357 | 20250320 | 124700 | 631769983 | 2740 | 2740 | 2740 | 2740 | 0 |
| 358 | 20250320 | 124600 | 631769983 | 2740 | 2740 | 2740 | 2740 | 0 |
| 359 | 20250320 | 124500 | 631769983 | 2740 | 2740 | 2740 | 2740 | 1 |
| 360 | 20250320 | 124400 | 631767243 | 2725 | 2725 | 2725 | 2725 | 1 |
| 361 | 20250320 | 124300 | 631764518 | 2740 | 2725 | 2740 | 2725 | 2001 |
| 362 | 20250320 | 124200 | 626311778 | 2725 | 2725 | 2725 | 2725 | 0 |
| 363 | 20250320 | 124100 | 626311778 | 2725 | 2725 | 2725 | 2725 | 0 |
| 364 | 20250320 | 124000 | 626311778 | 2725 | 2725 | 2725 | 2725 | 0 |
| 365 | 20250320 | 123900 | 626311778 | 2725 | 2725 | 2725 | 2725 | 500 |
| 366 | 20250320 | 123800 | 624949278 | 2730 | 2740 | 2740 | 2730 | 554 |
| 367 | 20250320 | 123700 | 623436808 | 2740 | 2740 | 2740 | 2740 | 0 |
| 368 | 20250320 | 123600 | 623436808 | 2740 | 2740 | 2740 | 2740 | 0 |
| 369 | 20250320 | 123500 | 623436808 | 2740 | 2740 | 2740 | 2740 | 1 |
| 370 | 20250320 | 123400 | 623434068 | 2725 | 2730 | 2730 | 2725 | 2150 |
| 371 | 20250320 | 123300 | 617574643 | 2730 | 2730 | 2735 | 2730 | 4832 |
| 372 | 20250320 | 123200 | 604383273 | 2735 | 2735 | 2735 | 2735 | 0 |
| 373 | 20250320 | 123100 | 604383273 | 2735 | 2735 | 2735 | 2735 | 5 |
| 374 | 20250320 | 123000 | 604369598 | 2735 | 2735 | 2735 | 2735 | 0 |
| 375 | 20250320 | 122900 | 604369598 | 2735 | 2740 | 2740 | 2735 | 650 |
| 376 | 20250320 | 122800 | 602589348 | 2745 | 2745 | 2745 | 2745 | 0 |
| 377 | 20250320 | 122700 | 602589348 | 2745 | 2745 | 2745 | 2745 | 0 |
| 378 | 20250320 | 122600 | 602589348 | 2745 | 2745 | 2745 | 2745 | 0 |
| 379 | 20250320 | 122500 | 602589348 | 2745 | 2735 | 2745 | 2735 | 2101 |
| 380 | 20250320 | 122400 | 596823113 | 2735 | 2735 | 2735 | 2735 | 0 |
| 381 | 20250320 | 122300 | 596823113 | 2735 | 2735 | 2735 | 2735 | 0 |
| 382 | 20250320 | 122200 | 596823113 | 2735 | 2735 | 2735 | 2735 | 0 |
| 383 | 20250320 | 122100 | 596823113 | 2735 | 2740 | 2740 | 2735 | 5700 |
| 384 | 20250320 | 122000 | 581222808 | 2740 | 2740 | 2740 | 2740 | 1773 |
| 385 | 20250320 | 121900 | 576364788 | 2745 | 2745 | 2745 | 2745 | 63 |
| 386 | 20250320 | 121800 | 576191853 | 2745 | 2745 | 2745 | 2745 | 180 |
| 387 | 20250320 | 121700 | 575697753 | 2745 | 2740 | 2745 | 2740 | 140 |
| 388 | 20250320 | 121600 | 575313953 | 2745 | 2740 | 2745 | 2740 | 345 |
| 389 | 20250320 | 121500 | 574368643 | 2740 | 2740 | 2740 | 2740 | 30 |
| 390 | 20250320 | 121400 | 574286443 | 2740 | 2740 | 2740 | 2740 | 810 |
| 391 | 20250320 | 121300 | 572067043 | 2740 | 2740 | 2740 | 2740 | 1 |
| 392 | 20250320 | 121200 | 572064303 | 2740 | 2740 | 2740 | 2740 | 0 |
| 393 | 20250320 | 121100 | 572064303 | 2740 | 2740 | 2740 | 2740 | 1 |
| 394 | 20250320 | 121000 | 572061563 | 2740 | 2740 | 2740 | 2740 | 1000 |
| 395 | 20250320 | 120900 | 569321563 | 2740 | 2745 | 2745 | 2740 | 187 |
| 396 | 20250320 | 120800 | 568808388 | 2750 | 2750 | 2750 | 2750 | 110 |
| 397 | 20250320 | 120700 | 568505888 | 2745 | 2745 | 2745 | 2745 | 0 |
| 398 | 20250320 | 120600 | 568505888 | 2745 | 2745 | 2745 | 2745 | 2000 |
| 399 | 20250320 | 120500 | 563015888 | 2750 | 2750 | 2750 | 2750 | 1 |
| 400 | 20250320 | 120400 | 563013138 | 2750 | 2750 | 2750 | 2750 | 10 |
| 401 | 20250320 | 120300 | 562985638 | 2750 | 2750 | 2750 | 2750 | 15 |
| 402 | 20250320 | 120200 | 562944388 | 2750 | 2750 | 2750 | 2750 | 10 |
| 403 | 20250320 | 120100 | 562916888 | 2750 | 2750 | 2750 | 2750 | 185 |
| 404 | 20250320 | 120000 | 562408138 | 2750 | 2750 | 2750 | 2750 | 0 |
| 405 | 20250320 | 115900 | 562408138 | 2750 | 2750 | 2750 | 2750 | 150 |
| 406 | 20250320 | 115800 | 561995638 | 2770 | 2770 | 2770 | 2770 | 0 |
| 407 | 20250320 | 115700 | 561995638 | 2770 | 2770 | 2770 | 2770 | 18 |
| 408 | 20250320 | 115600 | 561945778 | 2770 | 2760 | 2770 | 2760 | 1000 |
| 409 | 20250320 | 115500 | 559180368 | 2750 | 2750 | 2750 | 2750 | 0 |
| 410 | 20250320 | 115400 | 559180368 | 2750 | 2755 | 2755 | 2750 | 1429 |
| 411 | 20250320 | 115300 | 555247978 | 2755 | 2755 | 2755 | 2755 | 0 |
| 412 | 20250320 | 115200 | 555247978 | 2755 | 2755 | 2755 | 2755 | 0 |
| 413 | 20250320 | 115100 | 555247978 | 2755 | 2755 | 2755 | 2755 | 172 |
| 414 | 20250320 | 115000 | 554774118 | 2755 | 2755 | 2755 | 2755 | 0 |
| 415 | 20250320 | 114900 | 554774118 | 2755 | 2755 | 2755 | 2755 | 0 |
| 416 | 20250320 | 114800 | 554774118 | 2755 | 2755 | 2755 | 2755 | 0 |
| 417 | 20250320 | 114700 | 554774118 | 2755 | 2755 | 2755 | 2755 | 0 |
| 418 | 20250320 | 114600 | 554774118 | 2755 | 2760 | 2760 | 2755 | 101 |
| 419 | 20250320 | 114500 | 554495858 | 2755 | 2755 | 2755 | 2755 | 121 |
| 420 | 20250320 | 114400 | 554162503 | 2760 | 2760 | 2760 | 2760 | 1 |
| 421 | 20250320 | 114300 | 554159743 | 2760 | 2760 | 2760 | 2760 | 0 |
| 422 | 20250320 | 114200 | 554159743 | 2760 | 2760 | 2760 | 2760 | 1289 |
| 423 | 20250320 | 114100 | 550602103 | 2760 | 2770 | 2770 | 2760 | 1842 |
| 424 | 20250320 | 114000 | 545518083 | 2770 | 2770 | 2770 | 2770 | 50 |
| 425 | 20250320 | 113900 | 545379583 | 2760 | 2760 | 2760 | 2760 | 600 |
| 426 | 20250320 | 113800 | 543723583 | 2770 | 2770 | 2770 | 2770 | 0 |
| 427 | 20250320 | 113700 | 543723583 | 2770 | 2770 | 2770 | 2770 | 0 |
| 428 | 20250320 | 113600 | 543723583 | 2770 | 2770 | 2770 | 2770 | 0 |
| 429 | 20250320 | 113500 | 543723583 | 2770 | 2770 | 2770 | 2770 | 0 |
| 430 | 20250320 | 113400 | 543723583 | 2770 | 2770 | 2770 | 2770 | 9 |
| 431 | 20250320 | 113300 | 543698653 | 2770 | 2780 | 2780 | 2770 | 6490 |
| 432 | 20250320 | 113200 | 525710103 | 2775 | 2770 | 2775 | 2770 | 5532 |
| 433 | 20250320 | 113100 | 510371238 | 2770 | 2770 | 2770 | 2770 | 4 |
| 434 | 20250320 | 113000 | 510360158 | 2775 | 2775 | 2775 | 2775 | 0 |
| 435 | 20250320 | 112900 | 510360158 | 2775 | 2775 | 2775 | 2775 | 20 |
| 436 | 20250320 | 112800 | 510304658 | 2775 | 2770 | 2775 | 2770 | 60 |
| 437 | 20250320 | 112700 | 510138208 | 2770 | 2770 | 2770 | 2770 | 957 |
| 438 | 20250320 | 112600 | 507487318 | 2770 | 2770 | 2770 | 2770 | 0 |
| 439 | 20250320 | 112500 | 507487318 | 2770 | 2760 | 2770 | 2760 | 801 |
| 440 | 20250320 | 112400 | 505268558 | 2760 | 2760 | 2760 | 2760 | 0 |
| 441 | 20250320 | 112300 | 505268558 | 2760 | 2760 | 2760 | 2760 | 3 |
| 442 | 20250320 | 112200 | 505260278 | 2770 | 2770 | 2770 | 2770 | 1222 |
| 443 | 20250320 | 112100 | 501875338 | 2770 | 2770 | 2770 | 2770 | 1300 |
| 444 | 20250320 | 112000 | 498274338 | 2770 | 2770 | 2770 | 2770 | 830 |
| 445 | 20250320 | 111900 | 495975238 | 2765 | 2765 | 2765 | 2765 | 0 |
| 446 | 20250320 | 111800 | 495975238 | 2765 | 2765 | 2765 | 2765 | 0 |
| 447 | 20250320 | 111700 | 495975238 | 2765 | 2765 | 2765 | 2765 | 1 |
| 448 | 20250320 | 111600 | 495972473 | 2765 | 2765 | 2765 | 2765 | 0 |
| 449 | 20250320 | 111500 | 495972473 | 2765 | 2770 | 2770 | 2765 | 1850 |
| 450 | 20250320 | 111400 | 490848723 | 2770 | 2770 | 2770 | 2770 | 0 |
| 451 | 20250320 | 111300 | 490848723 | 2770 | 2770 | 2770 | 2770 | 0 |
| 452 | 20250320 | 111200 | 490848723 | 2770 | 2770 | 2770 | 2770 | 11 |
| 453 | 20250320 | 111100 | 490818253 | 2750 | 2750 | 2750 | 2750 | 0 |
| 454 | 20250320 | 111000 | 490818253 | 2750 | 2750 | 2750 | 2750 | 0 |
| 455 | 20250320 | 110900 | 490818253 | 2750 | 2750 | 2750 | 2750 | 0 |
| 456 | 20250320 | 110800 | 490818253 | 2750 | 2750 | 2750 | 2750 | 0 |
| 457 | 20250320 | 110700 | 490818253 | 2750 | 2750 | 2750 | 2750 | 3100 |
| 458 | 20250320 | 110600 | 482293253 | 2750 | 2760 | 2770 | 2750 | 2471 |
| 459 | 20250320 | 110500 | 475460403 | 2755 | 2755 | 2755 | 2755 | 3000 |
| 460 | 20250320 | 110400 | 467195403 | 2755 | 2755 | 2755 | 2755 | 1156 |
| 461 | 20250320 | 110300 | 464010623 | 2755 | 2755 | 2755 | 2755 | 1293 |
| 462 | 20250320 | 110200 | 460448408 | 2755 | 2755 | 2755 | 2755 | 2972 |
| 463 | 20250320 | 110100 | 452260548 | 2760 | 2760 | 2760 | 2760 | 3000 |
| 464 | 20250320 | 110000 | 443980548 | 2755 | 2755 | 2755 | 2755 | 2 |
| 465 | 20250320 | 105900 | 443975038 | 2760 | 2760 | 2760 | 2760 | 0 |
| 466 | 20250320 | 105800 | 443975038 | 2760 | 2760 | 2760 | 2760 | 1699 |
| 467 | 20250320 | 105700 | 439285798 | 2755 | 2755 | 2755 | 2755 | 0 |
| 468 | 20250320 | 105600 | 439285798 | 2755 | 2755 | 2755 | 2755 | 365 |
| 469 | 20250320 | 105500 | 438280223 | 2755 | 2755 | 2755 | 2755 | 36 |
| 470 | 20250320 | 105400 | 438181043 | 2760 | 2760 | 2760 | 2760 | 0 |
| 471 | 20250320 | 105300 | 438181043 | 2760 | 2760 | 2760 | 2760 | 0 |
| 472 | 20250320 | 105200 | 438181043 | 2760 | 2760 | 2760 | 2760 | 1 |
| 473 | 20250320 | 105100 | 438178283 | 2760 | 2760 | 2760 | 2760 | 3713 |
| 474 | 20250320 | 105000 | 427930403 | 2760 | 2760 | 2760 | 2760 | 1 |
| 475 | 20250320 | 104900 | 427927643 | 2760 | 2760 | 2760 | 2760 | 0 |
| 476 | 20250320 | 104800 | 427927643 | 2760 | 2760 | 2760 | 2760 | 497 |
| 477 | 20250320 | 104700 | 426555923 | 2760 | 2760 | 2760 | 2760 | 1008 |
| 478 | 20250320 | 104600 | 423773843 | 2760 | 2760 | 2760 | 2760 | 0 |
| 479 | 20250320 | 104500 | 423773843 | 2760 | 2760 | 2760 | 2760 | 49 |
| 480 | 20250320 | 104400 | 423638603 | 2765 | 2765 | 2765 | 2765 | 0 |
| 481 | 20250320 | 104300 | 423638603 | 2765 | 2765 | 2765 | 2765 | 0 |
| 482 | 20250320 | 104200 | 423638603 | 2765 | 2765 | 2765 | 2765 | 535 |
| 483 | 20250320 | 104100 | 422159328 | 2770 | 2770 | 2770 | 2770 | 10 |
| 484 | 20250320 | 104000 | 422131628 | 2755 | 2760 | 2760 | 2755 | 542 |
| 485 | 20250320 | 103900 | 420638198 | 2770 | 2765 | 2770 | 2765 | 400 |
| 486 | 20250320 | 103800 | 419530848 | 2760 | 2760 | 2760 | 2760 | 460 |
| 487 | 20250320 | 103700 | 418261248 | 2755 | 2760 | 2760 | 2755 | 1027 |
| 488 | 20250320 | 103600 | 415431463 | 2760 | 2760 | 2760 | 2760 | 0 |
| 489 | 20250320 | 103500 | 415431463 | 2760 | 2760 | 2760 | 2760 | 25 |
| 490 | 20250320 | 103400 | 415362463 | 2765 | 2765 | 2765 | 2765 | 0 |
| 491 | 20250320 | 103300 | 415362463 | 2765 | 2765 | 2765 | 2765 | 103 |
| 492 | 20250320 | 103200 | 415077668 | 2765 | 2755 | 2765 | 2755 | 7143 |
| 493 | 20250320 | 103100 | 395360238 | 2755 | 2750 | 2755 | 2750 | 5121 |
| 494 | 20250320 | 103000 | 381268648 | 2750 | 2750 | 2750 | 2750 | 0 |
| 495 | 20250320 | 102900 | 381268648 | 2750 | 2750 | 2750 | 2750 | 258 |
| 496 | 20250320 | 102800 | 380559148 | 2755 | 2755 | 2755 | 2755 | 7 |
| 497 | 20250320 | 102700 | 380539863 | 2750 | 2750 | 2750 | 2750 | 0 |
| 498 | 20250320 | 102600 | 380539863 | 2750 | 2750 | 2750 | 2750 | 1428 |
| 499 | 20250320 | 102500 | 376612863 | 2750 | 2750 | 2750 | 2750 | 220 |
| 500 | 20250320 | 102400 | 376007863 | 2750 | 2755 | 2755 | 2750 | 573 |
| 501 | 20250320 | 102300 | 374431738 | 2755 | 2755 | 2755 | 2755 | 788 |
| 502 | 20250320 | 102200 | 372260798 | 2745 | 2745 | 2745 | 2745 | 2 |
| 503 | 20250320 | 102100 | 372255308 | 2750 | 2750 | 2750 | 2750 | 0 |
| 504 | 20250320 | 102000 | 372255308 | 2750 | 2750 | 2750 | 2750 | 0 |
| 505 | 20250320 | 101900 | 372255308 | 2750 | 2750 | 2750 | 2750 | 452 |
| 506 | 20250320 | 101800 | 371012308 | 2750 | 2750 | 2750 | 2745 | 1044 |
| 507 | 20250320 | 101700 | 368142808 | 2750 | 2740 | 2750 | 2740 | 626 |
| 508 | 20250320 | 101600 | 366422443 | 2745 | 2745 | 2745 | 2745 | 1 |
| 509 | 20250320 | 101500 | 366419698 | 2740 | 2740 | 2740 | 2740 | 0 |
| 510 | 20250320 | 101400 | 366419698 | 2740 | 2740 | 2740 | 2740 | 200 |
| 511 | 20250320 | 101300 | 365871698 | 2745 | 2745 | 2745 | 2745 | 1 |
| 512 | 20250320 | 101200 | 365868953 | 2740 | 2740 | 2740 | 2740 | 3 |
| 513 | 20250320 | 101100 | 365860733 | 2740 | 2745 | 2745 | 2740 | 604 |
| 514 | 20250320 | 101000 | 364205753 | 2745 | 2745 | 2745 | 2745 | 0 |
| 515 | 20250320 | 100900 | 364205753 | 2745 | 2745 | 2745 | 2745 | 1 |
| 516 | 20250320 | 100800 | 364203008 | 2745 | 2745 | 2745 | 2745 | 5 |
| 517 | 20250320 | 100700 | 364189283 | 2745 | 2745 | 2745 | 2745 | 1 |
| 518 | 20250320 | 100600 | 364186538 | 2730 | 2755 | 2755 | 2730 | 3821 |
| 519 | 20250320 | 100500 | 353716393 | 2750 | 2750 | 2750 | 2750 | 2697 |
| 520 | 20250320 | 100400 | 346299643 | 2765 | 2765 | 2765 | 2765 | 0 |
| 521 | 20250320 | 100300 | 346299643 | 2765 | 2765 | 2765 | 2765 | 1 |
| 522 | 20250320 | 100200 | 346296878 | 2750 | 2750 | 2750 | 2750 | 265 |
| 523 | 20250320 | 100100 | 345568128 | 2750 | 2755 | 2755 | 2750 | 200 |
| 524 | 20250320 | 100000 | 345017873 | 2770 | 2770 | 2770 | 2770 | 2 |
| 525 | 20250320 | 095900 | 345012333 | 2755 | 2755 | 2755 | 2755 | 7 |
| 526 | 20250320 | 095800 | 344993048 | 2750 | 2765 | 2765 | 2750 | 3000 |
| 527 | 20250320 | 095700 | 336712548 | 2765 | 2765 | 2765 | 2765 | 1199 |
| 528 | 20250320 | 095600 | 333397313 | 2765 | 2750 | 2765 | 2750 | 381 |
| 529 | 20250320 | 095500 | 332346848 | 2750 | 2750 | 2750 | 2750 | 4007 |
| 530 | 20250320 | 095400 | 321327598 | 2750 | 2755 | 2755 | 2750 | 2000 |
| 531 | 20250320 | 095300 | 315821598 | 2755 | 2755 | 2755 | 2755 | 40 |
| 532 | 20250320 | 095200 | 315711398 | 2765 | 2765 | 2765 | 2765 | 434 |
| 533 | 20250320 | 095100 | 314511388 | 2755 | 2755 | 2755 | 2755 | 0 |
| 534 | 20250320 | 095000 | 314511388 | 2755 | 2755 | 2755 | 2755 | 0 |
| 535 | 20250320 | 094900 | 314511388 | 2755 | 2755 | 2755 | 2755 | 0 |
| 536 | 20250320 | 094800 | 314511388 | 2755 | 2755 | 2755 | 2755 | 79 |
| 537 | 20250320 | 094700 | 314293743 | 2775 | 2760 | 2775 | 2755 | 1450 |
| 538 | 20250320 | 094600 | 310296413 | 2760 | 2760 | 2785 | 2760 | 1425 |
| 539 | 20250320 | 094500 | 306357953 | 2770 | 2770 | 2770 | 2770 | 1974 |
| 540 | 20250320 | 094400 | 300889973 | 2775 | 2775 | 2775 | 2775 | 60 |
| 541 | 20250320 | 094300 | 300723473 | 2775 | 2775 | 2790 | 2775 | 1247 |
| 542 | 20250320 | 094200 | 297262898 | 2795 | 2790 | 2800 | 2780 | 1054 |
| 543 | 20250320 | 094100 | 294325153 | 2790 | 2770 | 2790 | 2770 | 3916 |
| 544 | 20250320 | 094000 | 283450573 | 2765 | 2767 | 2767 | 2760 | 2364 |
| 545 | 20250320 | 093900 | 276915502 | 2767 | 2770 | 2770 | 2767 | 2036 |
| 546 | 20250320 | 093800 | 271275890 | 2770 | 2770 | 2770 | 2770 | 211 |
| 547 | 20250320 | 093700 | 270691420 | 2775 | 2765 | 2775 | 2765 | 2618 |
| 548 | 20250320 | 093600 | 263440955 | 2765 | 2770 | 2770 | 2765 | 5353 |
| 549 | 20250320 | 093500 | 248617075 | 2770 | 2770 | 2770 | 2760 | 12406 |
| 550 | 20250320 | 093400 | 214280465 | 2765 | 2760 | 2775 | 2760 | 3518 |
| 551 | 20250320 | 093300 | 204554355 | 2760 | 2740 | 2760 | 2735 | 5940 |
| 552 | 20250320 | 093200 | 188220245 | 2745 | 2740 | 2750 | 2730 | 570 |
| 553 | 20250320 | 093100 | 186659740 | 2740 | 2745 | 2750 | 2740 | 2146 |
| 554 | 20250320 | 093000 | 180761725 | 2750 | 2735 | 2750 | 2730 | 3480 |
| 555 | 20250320 | 092900 | 171224005 | 2730 | 2730 | 2730 | 2730 | 3269 |
| 556 | 20250320 | 092800 | 162299635 | 2720 | 2720 | 2720 | 2720 | 1000 |
| 557 | 20250320 | 092700 | 159579635 | 2725 | 2725 | 2735 | 2720 | 717 |
| 558 | 20250320 | 092600 | 157625550 | 2725 | 2735 | 2735 | 2725 | 2477 |
| 559 | 20250320 | 092500 | 150866085 | 2730 | 2740 | 2745 | 2730 | 3108 |
| 560 | 20250320 | 092400 | 142351145 | 2720 | 2740 | 2740 | 2720 | 4142 |
| 561 | 20250320 | 092300 | 131062285 | 2730 | 2730 | 2740 | 2720 | 943 |
| 562 | 20250320 | 092200 | 128496915 | 2740 | 2740 | 2740 | 2740 | 3000 |
| 563 | 20250320 | 092100 | 120276915 | 2740 | 2730 | 2740 | 2725 | 12666 |
| 564 | 20250320 | 092000 | 85752800 | 2730 | 2740 | 2740 | 2730 | 433 |
| 565 | 20250320 | 091900 | 84570610 | 2730 | 2730 | 2735 | 2730 | 424 |
| 566 | 20250320 | 091800 | 83413070 | 2740 | 2740 | 2740 | 2740 | 10 |
| 567 | 20250320 | 091700 | 83385670 | 2730 | 2730 | 2730 | 2725 | 2003 |
| 568 | 20250320 | 091600 | 77920260 | 2740 | 2730 | 2740 | 2730 | 2057 |
| 569 | 20250320 | 091500 | 72295720 | 2740 | 2740 | 2745 | 2730 | 202 |
| 570 | 20250320 | 091400 | 71742245 | 2740 | 2735 | 2740 | 2735 | 2813 |
| 571 | 20250320 | 091300 | 64037700 | 2735 | 2730 | 2735 | 2730 | 828 |
| 572 | 20250320 | 091200 | 61774750 | 2730 | 2725 | 2735 | 2725 | 540 |
| 573 | 20250320 | 091100 | 60303110 | 2725 | 2730 | 2730 | 2725 | 399 |
| 574 | 20250320 | 091000 | 59215670 | 2730 | 2730 | 2730 | 2725 | 425 |
| 575 | 20250320 | 090900 | 58057290 | 2735 | 2730 | 2735 | 2725 | 123 |
| 576 | 20250320 | 090800 | 57721320 | 2730 | 2730 | 2730 | 2725 | 9484 |
| 577 | 20250320 | 090700 | 31875155 | 2730 | 2730 | 2730 | 2730 | 500 |
| 578 | 20250320 | 090600 | 30510155 | 2735 | 2740 | 2740 | 2730 | 3971 |
| 579 | 20250320 | 090500 | 19653870 | 2735 | 2740 | 2740 | 2720 | 200 |
| 580 | 20250320 | 090400 | 19106945 | 2740 | 2720 | 2740 | 2720 | 619 |
| 581 | 20250320 | 090300 | 17422405 | 2720 | 2725 | 2730 | 2720 | 1539 |
| 582 | 20250320 | 090200 | 13224095 | 2745 | 2730 | 2745 | 2725 | 1330 |
| 583 | 20250320 | 090100 | 9593710 | 2725 | 2720 | 2725 | 2720 | 30 |
| 584 | 20250320 | 090000 | 9512010 | 2730 | 2725 | 2730 | 2725 | 3490 |