29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250310 | 184200 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 10027 |
| 3 | 20250310 | 184100 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 4 | 20250310 | 184000 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 5 | 20250310 | 183900 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 6 | 20250310 | 183800 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 7 | 20250310 | 183700 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 8 | 20250310 | 183600 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 9 | 20250310 | 183500 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 10 | 20250310 | 183400 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 11 | 20250310 | 183300 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 12 | 20250310 | 183200 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 13 | 20250310 | 183100 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 14 | 20250310 | 183000 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 15 | 20250310 | 182900 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 16 | 20250310 | 182800 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 17 | 20250310 | 182700 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 18 | 20250310 | 182600 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 19 | 20250310 | 182500 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 20 | 20250310 | 182400 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 21 | 20250310 | 182300 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 22 | 20250310 | 182200 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 23 | 20250310 | 182100 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 24 | 20250310 | 182000 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 25 | 20250310 | 181900 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 26 | 20250310 | 181800 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 27 | 20250310 | 181700 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 28 | 20250310 | 181600 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 29 | 20250310 | 181500 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 30 | 20250310 | 181400 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 31 | 20250310 | 181300 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 32 | 20250310 | 181200 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 10027 |
| 33 | 20250310 | 181100 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 34 | 20250310 | 181000 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 35 | 20250310 | 180900 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 36 | 20250310 | 180800 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 37 | 20250310 | 180700 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 38 | 20250310 | 180600 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 39 | 20250310 | 180500 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 40 | 20250310 | 180400 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 41 | 20250310 | 180300 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 42 | 20250310 | 180200 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 43 | 20250310 | 180100 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 44 | 20250310 | 180000 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 45 | 20250310 | 175900 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 46 | 20250310 | 175800 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 47 | 20250310 | 175700 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 48 | 20250310 | 175600 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 49 | 20250310 | 175500 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 50 | 20250310 | 175400 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 51 | 20250310 | 175300 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 52 | 20250310 | 175200 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 53 | 20250310 | 175100 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 54 | 20250310 | 175000 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 55 | 20250310 | 174900 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 56 | 20250310 | 174800 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 57 | 20250310 | 174700 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 58 | 20250310 | 174600 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 59 | 20250310 | 174500 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 60 | 20250310 | 174400 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 61 | 20250310 | 174300 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 62 | 20250310 | 174200 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 10027 |
| 63 | 20250310 | 174100 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 64 | 20250310 | 174000 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 65 | 20250310 | 173900 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 66 | 20250310 | 173800 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 67 | 20250310 | 173700 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 68 | 20250310 | 173600 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 69 | 20250310 | 173500 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 70 | 20250310 | 173400 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 71 | 20250310 | 173300 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 72 | 20250310 | 173200 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 73 | 20250310 | 173100 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 74 | 20250310 | 173000 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 75 | 20250310 | 172900 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 76 | 20250310 | 172800 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 77 | 20250310 | 172700 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 78 | 20250310 | 172600 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 79 | 20250310 | 172500 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 80 | 20250310 | 172400 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 81 | 20250310 | 172300 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 82 | 20250310 | 172200 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 83 | 20250310 | 172100 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 84 | 20250310 | 172000 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 85 | 20250310 | 171900 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 86 | 20250310 | 171800 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 87 | 20250310 | 171700 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 88 | 20250310 | 171600 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 89 | 20250310 | 171500 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 90 | 20250310 | 171400 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 91 | 20250310 | 171300 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 92 | 20250310 | 171200 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 10027 |
| 93 | 20250310 | 171100 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 94 | 20250310 | 171000 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 95 | 20250310 | 170900 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 96 | 20250310 | 170800 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 97 | 20250310 | 170700 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 98 | 20250310 | 170600 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 99 | 20250310 | 170500 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 100 | 20250310 | 170400 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 101 | 20250310 | 170300 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 102 | 20250310 | 170200 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 103 | 20250310 | 170100 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 104 | 20250310 | 170000 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 105 | 20250310 | 165900 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 106 | 20250310 | 165800 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 107 | 20250310 | 165700 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 108 | 20250310 | 165600 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 109 | 20250310 | 165500 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 110 | 20250310 | 165400 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 111 | 20250310 | 165300 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 112 | 20250310 | 165200 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 113 | 20250310 | 165100 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 114 | 20250310 | 165000 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 115 | 20250310 | 164900 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 116 | 20250310 | 164800 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 117 | 20250310 | 164700 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 118 | 20250310 | 164600 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 119 | 20250310 | 164500 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 120 | 20250310 | 164400 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 121 | 20250310 | 164300 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 122 | 20250310 | 164200 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 10027 |
| 123 | 20250310 | 164100 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 124 | 20250310 | 164000 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 125 | 20250310 | 163900 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 126 | 20250310 | 163800 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 127 | 20250310 | 163700 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 128 | 20250310 | 163600 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 129 | 20250310 | 163500 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 130 | 20250310 | 163400 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 131 | 20250310 | 163300 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 132 | 20250310 | 163200 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 133 | 20250310 | 163100 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 134 | 20250310 | 163000 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 135 | 20250310 | 162900 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 136 | 20250310 | 162800 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 137 | 20250310 | 162700 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 138 | 20250310 | 162600 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 139 | 20250310 | 162500 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 140 | 20250310 | 162400 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 141 | 20250310 | 162300 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 142 | 20250310 | 162200 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 143 | 20250310 | 162100 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 144 | 20250310 | 162000 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 145 | 20250310 | 161900 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 146 | 20250310 | 161800 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 147 | 20250310 | 161700 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 148 | 20250310 | 161600 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 149 | 20250310 | 161500 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 150 | 20250310 | 161400 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 151 | 20250310 | 161300 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 152 | 20250310 | 161200 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 10027 |
| 153 | 20250310 | 161100 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 154 | 20250310 | 161000 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 155 | 20250310 | 160900 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 156 | 20250310 | 160800 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 157 | 20250310 | 160700 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 158 | 20250310 | 160600 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 159 | 20250310 | 160500 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 160 | 20250310 | 160400 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 161 | 20250310 | 160300 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 162 | 20250310 | 160200 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 163 | 20250310 | 160100 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 164 | 20250310 | 160000 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 165 | 20250310 | 155900 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 166 | 20250310 | 155800 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 167 | 20250310 | 155700 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 168 | 20250310 | 155600 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 169 | 20250310 | 155500 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 170 | 20250310 | 155400 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 171 | 20250310 | 155300 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 172 | 20250310 | 155200 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 173 | 20250310 | 155100 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 174 | 20250310 | 155000 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 175 | 20250310 | 154900 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 176 | 20250310 | 154800 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 177 | 20250310 | 154700 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 178 | 20250310 | 154600 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 179 | 20250310 | 154500 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 180 | 20250310 | 154400 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 181 | 20250310 | 154300 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 182 | 20250310 | 154200 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 10027 |
| 183 | 20250310 | 154100 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 184 | 20250310 | 154000 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 185 | 20250310 | 153900 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 186 | 20250310 | 153800 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 187 | 20250310 | 153700 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 188 | 20250310 | 153600 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 189 | 20250310 | 153500 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 190 | 20250310 | 153400 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 191 | 20250310 | 153300 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 192 | 20250310 | 153200 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 193 | 20250310 | 153100 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 0 |
| 194 | 20250310 | 153000 | 2147125900 | 2785 | 2785 | 2785 | 2785 | 10027 |
| 195 | 20250310 | 152900 | 2119200705 | 2800 | 2800 | 2800 | 2800 | 0 |
| 196 | 20250310 | 152800 | 2119200705 | 2800 | 2800 | 2800 | 2800 | 0 |
| 197 | 20250310 | 152700 | 2119200705 | 2800 | 2800 | 2800 | 2800 | 0 |
| 198 | 20250310 | 152600 | 2119200705 | 2800 | 2800 | 2800 | 2800 | 0 |
| 199 | 20250310 | 152500 | 2119200705 | 2800 | 2800 | 2800 | 2800 | 0 |
| 200 | 20250310 | 152400 | 2119200705 | 2800 | 2800 | 2800 | 2800 | 0 |
| 201 | 20250310 | 152300 | 2119200705 | 2800 | 2800 | 2800 | 2800 | 0 |
| 202 | 20250310 | 152200 | 2119200705 | 2800 | 2800 | 2800 | 2800 | 0 |
| 203 | 20250310 | 152100 | 2119200705 | 2800 | 2800 | 2800 | 2800 | 0 |
| 204 | 20250310 | 152000 | 2119200705 | 2800 | 2800 | 2800 | 2800 | 0 |
| 205 | 20250310 | 151900 | 2119200705 | 2800 | 2800 | 2805 | 2795 | 186 |
| 206 | 20250310 | 151800 | 2118679910 | 2810 | 2800 | 2810 | 2800 | 1357 |
| 207 | 20250310 | 151700 | 2114880210 | 2800 | 2795 | 2805 | 2790 | 6402 |
| 208 | 20250310 | 151600 | 2096945165 | 2795 | 2790 | 2795 | 2780 | 3126 |
| 209 | 20250310 | 151500 | 2088236615 | 2790 | 2790 | 2790 | 2790 | 1 |
| 210 | 20250310 | 151400 | 2088233825 | 2785 | 2785 | 2785 | 2785 | 2 |
| 211 | 20250310 | 151300 | 2088228255 | 2790 | 2790 | 2790 | 2785 | 462 |
| 212 | 20250310 | 151200 | 2086939375 | 2790 | 2785 | 2790 | 2785 | 1927 |
| 213 | 20250310 | 151100 | 2081567045 | 2790 | 2790 | 2790 | 2790 | 0 |
| 214 | 20250310 | 151000 | 2081567045 | 2790 | 2790 | 2790 | 2790 | 0 |
| 215 | 20250310 | 150900 | 2081567045 | 2790 | 2790 | 2795 | 2790 | 835 |
| 216 | 20250310 | 150800 | 2079237390 | 2790 | 2790 | 2795 | 2790 | 429 |
| 217 | 20250310 | 150700 | 2078040475 | 2790 | 2790 | 2790 | 2785 | 502 |
| 218 | 20250310 | 150600 | 2076642395 | 2785 | 2785 | 2785 | 2785 | 100 |
| 219 | 20250310 | 150500 | 2076363895 | 2795 | 2780 | 2795 | 2780 | 4 |
| 220 | 20250310 | 150400 | 2076352730 | 2795 | 2795 | 2795 | 2780 | 152 |
| 221 | 20250310 | 150300 | 2075930040 | 2790 | 2780 | 2790 | 2780 | 870 |
| 222 | 20250310 | 150200 | 2073503070 | 2790 | 2785 | 2790 | 2780 | 8390 |
| 223 | 20250310 | 150100 | 2050177185 | 2785 | 2790 | 2790 | 2785 | 2014 |
| 224 | 20250310 | 150000 | 2044568175 | 2790 | 2795 | 2795 | 2790 | 274 |
| 225 | 20250310 | 145900 | 2043802770 | 2795 | 2795 | 2795 | 2795 | 1 |
| 226 | 20250310 | 145800 | 2043799975 | 2790 | 2795 | 2795 | 2790 | 1001 |
| 227 | 20250310 | 145700 | 2041007180 | 2790 | 2795 | 2795 | 2790 | 223 |
| 228 | 20250310 | 145600 | 2040384960 | 2795 | 2800 | 2800 | 2780 | 12 |
| 229 | 20250310 | 145500 | 2040351430 | 2780 | 2800 | 2800 | 2780 | 4139 |
| 230 | 20250310 | 145400 | 2028842230 | 2760 | 2800 | 2800 | 2760 | 20010 |
| 231 | 20250310 | 145300 | 1973295235 | 2800 | 2800 | 2800 | 2800 | 43 |
| 232 | 20250310 | 145200 | 1973174835 | 2805 | 2805 | 2805 | 2805 | 1 |
| 233 | 20250310 | 145100 | 1973172030 | 2800 | 2800 | 2800 | 2800 | 110 |
| 234 | 20250310 | 145000 | 1972864030 | 2805 | 2805 | 2805 | 2805 | 8 |
| 235 | 20250310 | 144900 | 1972841590 | 2810 | 2810 | 2810 | 2810 | 0 |
| 236 | 20250310 | 144800 | 1972841590 | 2810 | 2810 | 2810 | 2810 | 1 |
| 237 | 20250310 | 144700 | 1972838780 | 2810 | 2805 | 2810 | 2795 | 2921 |
| 238 | 20250310 | 144600 | 1964635610 | 2805 | 2795 | 2805 | 2795 | 652 |
| 239 | 20250310 | 144500 | 1962810755 | 2800 | 2800 | 2800 | 2800 | 0 |
| 240 | 20250310 | 144400 | 1962810755 | 2800 | 2805 | 2805 | 2800 | 250 |
| 241 | 20250310 | 144300 | 1962109755 | 2805 | 2805 | 2805 | 2805 | 200 |
| 242 | 20250310 | 144200 | 1961548755 | 2805 | 2800 | 2805 | 2800 | 1310 |
| 243 | 20250310 | 144100 | 1957880750 | 2800 | 2800 | 2800 | 2800 | 0 |
| 244 | 20250310 | 144000 | 1957880750 | 2800 | 2800 | 2800 | 2800 | 0 |
| 245 | 20250310 | 143900 | 1957880750 | 2800 | 2795 | 2800 | 2795 | 2 |
| 246 | 20250310 | 143800 | 1957875155 | 2795 | 2795 | 2795 | 2790 | 2260 |
| 247 | 20250310 | 143700 | 1951558555 | 2805 | 2805 | 2805 | 2805 | 0 |
| 248 | 20250310 | 143600 | 1951558555 | 2805 | 2805 | 2805 | 2805 | 0 |
| 249 | 20250310 | 143500 | 1951558555 | 2805 | 2805 | 2805 | 2805 | 0 |
| 250 | 20250310 | 143400 | 1951558555 | 2805 | 2805 | 2805 | 2805 | 0 |
| 251 | 20250310 | 143300 | 1951558555 | 2805 | 2805 | 2805 | 2800 | 233 |
| 252 | 20250310 | 143200 | 1950906145 | 2800 | 2805 | 2805 | 2800 | 1023 |
| 253 | 20250310 | 143100 | 1948040245 | 2805 | 2800 | 2805 | 2800 | 3 |
| 254 | 20250310 | 143000 | 1948031835 | 2805 | 2805 | 2805 | 2800 | 1504 |
| 255 | 20250310 | 142900 | 1943820625 | 2800 | 2800 | 2800 | 2800 | 548 |
| 256 | 20250310 | 142800 | 1942286225 | 2805 | 2800 | 2805 | 2800 | 507 |
| 257 | 20250310 | 142700 | 1940864120 | 2800 | 2800 | 2800 | 2800 | 194 |
| 258 | 20250310 | 142600 | 1940320920 | 2805 | 2800 | 2805 | 2800 | 8001 |
| 259 | 20250310 | 142500 | 1917918115 | 2805 | 2805 | 2805 | 2805 | 500 |
| 260 | 20250310 | 142400 | 1916515615 | 2805 | 2805 | 2805 | 2805 | 0 |
| 261 | 20250310 | 142300 | 1916515615 | 2805 | 2805 | 2805 | 2805 | 6 |
| 262 | 20250310 | 142200 | 1916498785 | 2805 | 2810 | 2810 | 2805 | 745 |
| 263 | 20250310 | 142100 | 1914406560 | 2810 | 2810 | 2810 | 2810 | 0 |
| 264 | 20250310 | 142000 | 1914406560 | 2810 | 2810 | 2810 | 2810 | 0 |
| 265 | 20250310 | 141900 | 1914406560 | 2810 | 2810 | 2810 | 2810 | 0 |
| 266 | 20250310 | 141800 | 1914406560 | 2810 | 2810 | 2810 | 2810 | 0 |
| 267 | 20250310 | 141700 | 1914406560 | 2810 | 2810 | 2810 | 2810 | 70 |
| 268 | 20250310 | 141600 | 1914209860 | 2810 | 2810 | 2810 | 2810 | 5 |
| 269 | 20250310 | 141500 | 1914195810 | 2810 | 2805 | 2820 | 2805 | 2002 |
| 270 | 20250310 | 141400 | 1908566780 | 2805 | 2807 | 2807 | 2805 | 851 |
| 271 | 20250310 | 141300 | 1906179721 | 2810 | 2810 | 2810 | 2810 | 0 |
| 272 | 20250310 | 141200 | 1906179721 | 2810 | 2805 | 2810 | 2805 | 1402 |
| 273 | 20250310 | 141100 | 1902247106 | 2810 | 2810 | 2810 | 2810 | 0 |
| 274 | 20250310 | 141000 | 1902247106 | 2810 | 2810 | 2810 | 2810 | 0 |
| 275 | 20250310 | 140900 | 1902247106 | 2810 | 2810 | 2810 | 2810 | 1 |
| 276 | 20250310 | 140800 | 1902244296 | 2810 | 2810 | 2810 | 2810 | 477 |
| 277 | 20250310 | 140700 | 1900903926 | 2810 | 2810 | 2810 | 2810 | 1 |
| 278 | 20250310 | 140600 | 1900901116 | 2815 | 2815 | 2815 | 2815 | 19 |
| 279 | 20250310 | 140500 | 1900847631 | 2815 | 2802 | 2815 | 2802 | 681 |
| 280 | 20250310 | 140400 | 1898937506 | 2802 | 2805 | 2805 | 2802 | 598 |
| 281 | 20250310 | 140300 | 1897260278 | 2815 | 2815 | 2815 | 2815 | 0 |
| 282 | 20250310 | 140200 | 1897260278 | 2815 | 2815 | 2815 | 2815 | 0 |
| 283 | 20250310 | 140100 | 1897260278 | 2815 | 2815 | 2815 | 2815 | 1 |
| 284 | 20250310 | 140000 | 1897257463 | 2815 | 2815 | 2815 | 2815 | 0 |
| 285 | 20250310 | 135900 | 1897257463 | 2815 | 2810 | 2815 | 2810 | 101 |
| 286 | 20250310 | 135800 | 1896973648 | 2820 | 2815 | 2820 | 2815 | 2 |
| 287 | 20250310 | 135700 | 1896968013 | 2815 | 2815 | 2815 | 2815 | 501 |
| 288 | 20250310 | 135600 | 1895557698 | 2815 | 2815 | 2815 | 2815 | 1000 |
| 289 | 20250310 | 135500 | 1892742698 | 2815 | 2815 | 2815 | 2815 | 10 |
| 290 | 20250310 | 135400 | 1892714548 | 2815 | 2815 | 2815 | 2815 | 851 |
| 291 | 20250310 | 135300 | 1890318983 | 2815 | 2815 | 2815 | 2815 | 2 |
| 292 | 20250310 | 135200 | 1890313353 | 2810 | 2807 | 2810 | 2807 | 4 |
| 293 | 20250310 | 135100 | 1890302119 | 2815 | 2815 | 2815 | 2795 | 3232 |
| 294 | 20250310 | 135000 | 1881256469 | 2810 | 2807 | 2810 | 2800 | 6389 |
| 295 | 20250310 | 134900 | 1863354665 | 2810 | 2810 | 2810 | 2810 | 0 |
| 296 | 20250310 | 134800 | 1863354665 | 2810 | 2815 | 2815 | 2800 | 1006 |
| 297 | 20250310 | 134700 | 1860534920 | 2800 | 2810 | 2815 | 2800 | 9234 |
| 298 | 20250310 | 134600 | 1834610140 | 2810 | 2810 | 2810 | 2800 | 502 |
| 299 | 20250310 | 134500 | 1833204520 | 2810 | 2810 | 2810 | 2810 | 0 |
| 300 | 20250310 | 134400 | 1833204520 | 2810 | 2810 | 2810 | 2810 | 85 |
| 301 | 20250310 | 134300 | 1832965670 | 2810 | 2805 | 2810 | 2805 | 960 |
| 302 | 20250310 | 134200 | 1830272850 | 2805 | 2805 | 2805 | 2805 | 1044 |
| 303 | 20250310 | 134100 | 1827344430 | 2805 | 2800 | 2805 | 2800 | 1007 |
| 304 | 20250310 | 134000 | 1824524823 | 2802 | 2802 | 2802 | 2802 | 411 |
| 305 | 20250310 | 133900 | 1823373201 | 2802 | 2805 | 2805 | 2802 | 125 |
| 306 | 20250310 | 133800 | 1823022585 | 2805 | 2805 | 2805 | 2805 | 212 |
| 307 | 20250310 | 133700 | 1822427925 | 2805 | 2810 | 2810 | 2805 | 767 |
| 308 | 20250310 | 133600 | 1820272840 | 2810 | 2810 | 2810 | 2810 | 562 |
| 309 | 20250310 | 133500 | 1818693620 | 2810 | 2805 | 2810 | 2805 | 153 |
| 310 | 20250310 | 133400 | 1818264185 | 2805 | 2805 | 2805 | 2805 | 1256 |
| 311 | 20250310 | 133300 | 1814741105 | 2810 | 2810 | 2810 | 2805 | 734 |
| 312 | 20250310 | 133200 | 1812680720 | 2805 | 2805 | 2805 | 2805 | 843 |
| 313 | 20250310 | 133100 | 1810316105 | 2805 | 2805 | 2805 | 2805 | 1 |
| 314 | 20250310 | 133000 | 1810313300 | 2810 | 2810 | 2810 | 2810 | 721 |
| 315 | 20250310 | 132900 | 1808287290 | 2810 | 2805 | 2810 | 2805 | 510 |
| 316 | 20250310 | 132800 | 1806856735 | 2805 | 2805 | 2805 | 2805 | 20 |
| 317 | 20250310 | 132700 | 1806800635 | 2805 | 2805 | 2805 | 2805 | 1200 |
| 318 | 20250310 | 132600 | 1803434635 | 2805 | 2805 | 2805 | 2805 | 10 |
| 319 | 20250310 | 132500 | 1803406585 | 2805 | 2805 | 2805 | 2805 | 1 |
| 320 | 20250310 | 132400 | 1803403780 | 2805 | 2805 | 2805 | 2805 | 0 |
| 321 | 20250310 | 132300 | 1803403780 | 2805 | 2805 | 2805 | 2805 | 0 |
| 322 | 20250310 | 132200 | 1803403780 | 2805 | 2797 | 2805 | 2797 | 797 |
| 323 | 20250310 | 132100 | 1801174533 | 2795 | 2795 | 2795 | 2795 | 1001 |
| 324 | 20250310 | 132000 | 1798376738 | 2800 | 2805 | 2805 | 2800 | 23 |
| 325 | 20250310 | 131900 | 1798312273 | 2795 | 2805 | 2805 | 2795 | 2000 |
| 326 | 20250310 | 131800 | 1792705223 | 2805 | 2800 | 2805 | 2800 | 21 |
| 327 | 20250310 | 131700 | 1792646368 | 2790 | 2800 | 2805 | 2790 | 3684 |
| 328 | 20250310 | 131600 | 1782359838 | 2805 | 2805 | 2805 | 2805 | 30 |
| 329 | 20250310 | 131500 | 1782275688 | 2810 | 2805 | 2810 | 2797 | 7108 |
| 330 | 20250310 | 131400 | 1762373198 | 2810 | 2810 | 2810 | 2810 | 0 |
| 331 | 20250310 | 131300 | 1762373198 | 2810 | 2800 | 2810 | 2800 | 101 |
| 332 | 20250310 | 131200 | 1762090378 | 2800 | 2800 | 2805 | 2800 | 7792 |
| 333 | 20250310 | 131100 | 1740272283 | 2800 | 2800 | 2800 | 2800 | 519 |
| 334 | 20250310 | 131000 | 1738819083 | 2800 | 2800 | 2800 | 2800 | 856 |
| 335 | 20250310 | 130900 | 1736422283 | 2800 | 2800 | 2800 | 2800 | 0 |
| 336 | 20250310 | 130800 | 1736422283 | 2800 | 2800 | 2800 | 2800 | 3 |
| 337 | 20250310 | 130700 | 1736413883 | 2795 | 2800 | 2800 | 2795 | 87 |
| 338 | 20250310 | 130600 | 1736170298 | 2800 | 2800 | 2800 | 2800 | 52 |
| 339 | 20250310 | 130500 | 1736024698 | 2795 | 2795 | 2795 | 2795 | 0 |
| 340 | 20250310 | 130400 | 1736024698 | 2795 | 2795 | 2795 | 2795 | 771 |
| 341 | 20250310 | 130300 | 1733869753 | 2795 | 2792 | 2795 | 2792 | 623 |
| 342 | 20250310 | 130200 | 1732129671 | 2792 | 2792 | 2792 | 2792 | 50 |
| 343 | 20250310 | 130100 | 1731990071 | 2792 | 2792 | 2792 | 2792 | 0 |
| 344 | 20250310 | 130000 | 1731990071 | 2792 | 2790 | 2792 | 2790 | 67 |
| 345 | 20250310 | 125900 | 1731803087 | 2792 | 2792 | 2792 | 2792 | 7 |
| 346 | 20250310 | 125800 | 1731783543 | 2792 | 2792 | 2792 | 2792 | 102 |
| 347 | 20250310 | 125700 | 1731498759 | 2792 | 2795 | 2795 | 2792 | 1191 |
| 348 | 20250310 | 125600 | 1728170499 | 2797 | 2797 | 2797 | 2797 | 4 |
| 349 | 20250310 | 125500 | 1728159311 | 2800 | 2800 | 2800 | 2800 | 0 |
| 350 | 20250310 | 125400 | 1728159311 | 2800 | 2800 | 2800 | 2795 | 528 |
| 351 | 20250310 | 125300 | 1726682411 | 2805 | 2805 | 2805 | 2805 | 0 |
| 352 | 20250310 | 125200 | 1726682411 | 2805 | 2800 | 2805 | 2800 | 19 |
| 353 | 20250310 | 125100 | 1726629206 | 2802 | 2805 | 2805 | 2800 | 207 |
| 354 | 20250310 | 125000 | 1726049599 | 2810 | 2810 | 2810 | 2810 | 0 |
| 355 | 20250310 | 124900 | 1726049599 | 2810 | 2810 | 2810 | 2810 | 0 |
| 356 | 20250310 | 124800 | 1726049599 | 2810 | 2810 | 2810 | 2810 | 2 |
| 357 | 20250310 | 124700 | 1726043979 | 2810 | 2810 | 2810 | 2810 | 0 |
| 358 | 20250310 | 124600 | 1726043979 | 2810 | 2795 | 2810 | 2790 | 6117 |
| 359 | 20250310 | 124500 | 1708944884 | 2805 | 2805 | 2805 | 2805 | 2 |
| 360 | 20250310 | 124400 | 1708939274 | 2790 | 2805 | 2805 | 2790 | 4 |
| 361 | 20250310 | 124300 | 1708928084 | 2790 | 2805 | 2805 | 2790 | 6000 |
| 362 | 20250310 | 124200 | 1692167809 | 2810 | 2815 | 2815 | 2810 | 266 |
| 363 | 20250310 | 124100 | 1691419264 | 2810 | 2810 | 2810 | 2810 | 0 |
| 364 | 20250310 | 124000 | 1691419264 | 2810 | 2810 | 2810 | 2810 | 1949 |
| 365 | 20250310 | 123900 | 1685942574 | 2810 | 2810 | 2810 | 2810 | 0 |
| 366 | 20250310 | 123800 | 1685942574 | 2810 | 2810 | 2810 | 2810 | 106 |
| 367 | 20250310 | 123700 | 1685644714 | 2810 | 2810 | 2810 | 2810 | 150 |
| 368 | 20250310 | 123600 | 1685223214 | 2815 | 2815 | 2815 | 2815 | 0 |
| 369 | 20250310 | 123500 | 1685223214 | 2815 | 2815 | 2815 | 2815 | 0 |
| 370 | 20250310 | 123400 | 1685223214 | 2815 | 2815 | 2815 | 2815 | 1 |
| 371 | 20250310 | 123300 | 1685220399 | 2810 | 2810 | 2810 | 2810 | 58 |
| 372 | 20250310 | 123200 | 1685057419 | 2815 | 2815 | 2815 | 2815 | 0 |
| 373 | 20250310 | 123100 | 1685057419 | 2815 | 2815 | 2815 | 2815 | 0 |
| 374 | 20250310 | 123000 | 1685057419 | 2815 | 2815 | 2815 | 2815 | 0 |
| 375 | 20250310 | 122900 | 1685057419 | 2815 | 2810 | 2815 | 2810 | 11 |
| 376 | 20250310 | 122800 | 1685026504 | 2815 | 2815 | 2815 | 2815 | 0 |
| 377 | 20250310 | 122700 | 1685026504 | 2815 | 2815 | 2815 | 2815 | 0 |
| 378 | 20250310 | 122600 | 1685026504 | 2815 | 2810 | 2815 | 2810 | 105 |
| 379 | 20250310 | 122500 | 1684731404 | 2815 | 2815 | 2815 | 2815 | 0 |
| 380 | 20250310 | 122400 | 1684731404 | 2815 | 2815 | 2815 | 2815 | 0 |
| 381 | 20250310 | 122300 | 1684731404 | 2815 | 2815 | 2815 | 2815 | 1 |
| 382 | 20250310 | 122200 | 1684728589 | 2800 | 2820 | 2820 | 2800 | 176 |
| 383 | 20250310 | 122100 | 1684232289 | 2815 | 2815 | 2815 | 2815 | 190 |
| 384 | 20250310 | 122000 | 1683697439 | 2820 | 2820 | 2820 | 2820 | 0 |
| 385 | 20250310 | 121900 | 1683697439 | 2820 | 2815 | 2820 | 2800 | 1285 |
| 386 | 20250310 | 121800 | 1680074709 | 2820 | 2810 | 2820 | 2810 | 8727 |
| 387 | 20250310 | 121700 | 1655489549 | 2810 | 2810 | 2810 | 2810 | 1 |
| 388 | 20250310 | 121600 | 1655486739 | 2805 | 2805 | 2805 | 2805 | 1838 |
| 389 | 20250310 | 121500 | 1650331149 | 2805 | 2805 | 2805 | 2800 | 17 |
| 390 | 20250310 | 121400 | 1650283469 | 2800 | 2800 | 2800 | 2800 | 2268 |
| 391 | 20250310 | 121300 | 1643933069 | 2790 | 2795 | 2795 | 2790 | 5000 |
| 392 | 20250310 | 121200 | 1629982589 | 2800 | 2800 | 2800 | 2800 | 0 |
| 393 | 20250310 | 121100 | 1629982589 | 2800 | 2800 | 2800 | 2800 | 0 |
| 394 | 20250310 | 121000 | 1629982589 | 2800 | 2805 | 2805 | 2800 | 917 |
| 395 | 20250310 | 120900 | 1627414984 | 2800 | 2800 | 2800 | 2800 | 536 |
| 396 | 20250310 | 120800 | 1625914184 | 2805 | 2805 | 2805 | 2805 | 0 |
| 397 | 20250310 | 120700 | 1625914184 | 2805 | 2805 | 2805 | 2805 | 35 |
| 398 | 20250310 | 120600 | 1625816009 | 2810 | 2810 | 2810 | 2810 | 5 |
| 399 | 20250310 | 120500 | 1625801959 | 2810 | 2810 | 2810 | 2810 | 0 |
| 400 | 20250310 | 120400 | 1625801959 | 2810 | 2805 | 2810 | 2805 | 196 |
| 401 | 20250310 | 120300 | 1625252174 | 2805 | 2800 | 2805 | 2800 | 762 |
| 402 | 20250310 | 120200 | 1623118564 | 2800 | 2800 | 2800 | 2800 | 1 |
| 403 | 20250310 | 120100 | 1623115764 | 2805 | 2805 | 2805 | 2805 | 0 |
| 404 | 20250310 | 120000 | 1623115764 | 2805 | 2810 | 2810 | 2805 | 829 |
| 405 | 20250310 | 115900 | 1620790414 | 2810 | 2810 | 2810 | 2810 | 0 |
| 406 | 20250310 | 115800 | 1620790414 | 2810 | 2805 | 2810 | 2805 | 6 |
| 407 | 20250310 | 115700 | 1620773574 | 2810 | 2810 | 2810 | 2810 | 2 |
| 408 | 20250310 | 115600 | 1620767954 | 2805 | 2805 | 2805 | 2805 | 500 |
| 409 | 20250310 | 115500 | 1619365454 | 2810 | 2810 | 2810 | 2810 | 0 |
| 410 | 20250310 | 115400 | 1619365454 | 2810 | 2810 | 2810 | 2810 | 0 |
| 411 | 20250310 | 115300 | 1619365454 | 2810 | 2810 | 2810 | 2810 | 15 |
| 412 | 20250310 | 115200 | 1619323304 | 2810 | 2810 | 2810 | 2810 | 1124 |
| 413 | 20250310 | 115100 | 1616164864 | 2810 | 2810 | 2810 | 2810 | 1 |
| 414 | 20250310 | 115000 | 1616162054 | 2810 | 2815 | 2815 | 2810 | 2056 |
| 415 | 20250310 | 114900 | 1610374694 | 2810 | 2810 | 2810 | 2810 | 234 |
| 416 | 20250310 | 114800 | 1609717154 | 2820 | 2820 | 2820 | 2820 | 3611 |
| 417 | 20250310 | 114700 | 1599534134 | 2820 | 2815 | 2820 | 2815 | 2012 |
| 418 | 20250310 | 114600 | 1593870294 | 2810 | 2810 | 2815 | 2810 | 1802 |
| 419 | 20250310 | 114500 | 1588797764 | 2815 | 2815 | 2815 | 2815 | 2499 |
| 420 | 20250310 | 114400 | 1581763079 | 2800 | 2815 | 2815 | 2800 | 15 |
| 421 | 20250310 | 114300 | 1581720914 | 2815 | 2810 | 2815 | 2810 | 1203 |
| 422 | 20250310 | 114200 | 1578335619 | 2805 | 2810 | 2810 | 2805 | 20 |
| 423 | 20250310 | 114100 | 1578279469 | 2810 | 2810 | 2810 | 2810 | 0 |
| 424 | 20250310 | 114000 | 1578279469 | 2810 | 2810 | 2810 | 2810 | 21 |
| 425 | 20250310 | 113900 | 1578220459 | 2810 | 2810 | 2810 | 2810 | 2002 |
| 426 | 20250310 | 113800 | 1572594839 | 2800 | 2795 | 2800 | 2795 | 10730 |
| 427 | 20250310 | 113700 | 1542555839 | 2790 | 2790 | 2790 | 2790 | 0 |
| 428 | 20250310 | 113600 | 1542555839 | 2790 | 2790 | 2790 | 2790 | 2 |
| 429 | 20250310 | 113500 | 1542550259 | 2790 | 2790 | 2790 | 2790 | 2 |
| 430 | 20250310 | 113400 | 1542544679 | 2795 | 2795 | 2795 | 2795 | 0 |
| 431 | 20250310 | 113300 | 1542544679 | 2795 | 2795 | 2795 | 2795 | 1 |
| 432 | 20250310 | 113200 | 1542541884 | 2785 | 2790 | 2790 | 2785 | 5897 |
| 433 | 20250310 | 113100 | 1526091254 | 2795 | 2795 | 2795 | 2795 | 0 |
| 434 | 20250310 | 113000 | 1526091254 | 2795 | 2800 | 2800 | 2795 | 110 |
| 435 | 20250310 | 112900 | 1525783309 | 2800 | 2805 | 2805 | 2800 | 144 |
| 436 | 20250310 | 112800 | 1525379439 | 2795 | 2795 | 2795 | 2795 | 10 |
| 437 | 20250310 | 112700 | 1525351489 | 2795 | 2795 | 2795 | 2795 | 41 |
| 438 | 20250310 | 112600 | 1525236894 | 2800 | 2800 | 2800 | 2800 | 40 |
| 439 | 20250310 | 112500 | 1525124894 | 2805 | 2805 | 2805 | 2800 | 19 |
| 440 | 20250310 | 112400 | 1525071649 | 2790 | 2790 | 2790 | 2790 | 0 |
| 441 | 20250310 | 112300 | 1525071649 | 2790 | 2805 | 2805 | 2790 | 72 |
| 442 | 20250310 | 112200 | 1524870019 | 2805 | 2790 | 2805 | 2790 | 754 |
| 443 | 20250310 | 112100 | 1522762299 | 2790 | 2790 | 2790 | 2790 | 0 |
| 444 | 20250310 | 112000 | 1522762299 | 2790 | 2790 | 2790 | 2790 | 0 |
| 445 | 20250310 | 111900 | 1522762299 | 2790 | 2790 | 2790 | 2790 | 0 |
| 446 | 20250310 | 111800 | 1522762299 | 2790 | 2790 | 2790 | 2790 | 0 |
| 447 | 20250310 | 111700 | 1522762299 | 2790 | 2800 | 2800 | 2790 | 3575 |
| 448 | 20250310 | 111600 | 1512754539 | 2810 | 2810 | 2810 | 2810 | 1 |
| 449 | 20250310 | 111500 | 1512751729 | 2805 | 2802 | 2805 | 2802 | 9810 |
| 450 | 20250310 | 111400 | 1485236821 | 2802 | 2802 | 2802 | 2802 | 0 |
| 451 | 20250310 | 111300 | 1485236821 | 2802 | 2802 | 2802 | 2802 | 100 |
| 452 | 20250310 | 111200 | 1484956621 | 2802 | 2802 | 2802 | 2802 | 330 |
| 453 | 20250310 | 111100 | 1484031961 | 2805 | 2805 | 2805 | 2805 | 0 |
| 454 | 20250310 | 111000 | 1484031961 | 2805 | 2805 | 2805 | 2805 | 3 |
| 455 | 20250310 | 110900 | 1484023546 | 2805 | 2802 | 2805 | 2802 | 103 |
| 456 | 20250310 | 110800 | 1483734931 | 2805 | 2805 | 2805 | 2805 | 47 |
| 457 | 20250310 | 110700 | 1483603096 | 2805 | 2800 | 2805 | 2800 | 2 |
| 458 | 20250310 | 110600 | 1483597491 | 2790 | 2795 | 2795 | 2790 | 4948 |
| 459 | 20250310 | 110500 | 1469789741 | 2805 | 2805 | 2805 | 2805 | 10 |
| 460 | 20250310 | 110400 | 1469761691 | 2805 | 2805 | 2805 | 2805 | 70 |
| 461 | 20250310 | 110300 | 1469565341 | 2810 | 2800 | 2810 | 2800 | 26 |
| 462 | 20250310 | 110200 | 1469492531 | 2800 | 2800 | 2800 | 2795 | 2442 |
| 463 | 20250310 | 110100 | 1462655636 | 2800 | 2800 | 2800 | 2800 | 20 |
| 464 | 20250310 | 110000 | 1462599636 | 2800 | 2800 | 2800 | 2800 | 4654 |
| 465 | 20250310 | 105900 | 1449568436 | 2805 | 2810 | 2810 | 2805 | 1786 |
| 466 | 20250310 | 105800 | 1444558116 | 2810 | 2812 | 2812 | 2807 | 2227 |
| 467 | 20250310 | 105700 | 1438302586 | 2815 | 2815 | 2815 | 2815 | 34 |
| 468 | 20250310 | 105600 | 1438206876 | 2815 | 2807 | 2815 | 2807 | 4344 |
| 469 | 20250310 | 105500 | 1425982816 | 2810 | 2810 | 2810 | 2810 | 5629 |
| 470 | 20250310 | 105400 | 1410165326 | 2810 | 2805 | 2810 | 2805 | 2231 |
| 471 | 20250310 | 105300 | 1403907301 | 2795 | 2800 | 2800 | 2795 | 16547 |
| 472 | 20250310 | 105200 | 1357585411 | 2795 | 2795 | 2800 | 2795 | 3802 |
| 473 | 20250310 | 105100 | 1346958661 | 2790 | 2795 | 2795 | 2790 | 4080 |
| 474 | 20250310 | 105000 | 1335575411 | 2795 | 2785 | 2795 | 2785 | 1096 |
| 475 | 20250310 | 104900 | 1332518496 | 2785 | 2780 | 2785 | 2780 | 2281 |
| 476 | 20250310 | 104800 | 1326173911 | 2780 | 2780 | 2780 | 2780 | 1 |
| 477 | 20250310 | 104700 | 1326171131 | 2775 | 2775 | 2775 | 2775 | 1026 |
| 478 | 20250310 | 104600 | 1323323981 | 2775 | 2765 | 2775 | 2760 | 7882 |
| 479 | 20250310 | 104500 | 1301559321 | 2775 | 2775 | 2775 | 2775 | 0 |
| 480 | 20250310 | 104400 | 1301559321 | 2775 | 2775 | 2775 | 2775 | 3 |
| 481 | 20250310 | 104300 | 1301550996 | 2775 | 2775 | 2775 | 2775 | 25 |
| 482 | 20250310 | 104200 | 1301481621 | 2770 | 2770 | 2770 | 2770 | 688 |
| 483 | 20250310 | 104100 | 1299575861 | 2775 | 2780 | 2780 | 2765 | 2326 |
| 484 | 20250310 | 104000 | 1293137606 | 2780 | 2780 | 2785 | 2780 | 920 |
| 485 | 20250310 | 103900 | 1290579956 | 2780 | 2780 | 2780 | 2780 | 0 |
| 486 | 20250310 | 103800 | 1290579956 | 2780 | 2780 | 2780 | 2775 | 53 |
| 487 | 20250310 | 103700 | 1290432861 | 2775 | 2775 | 2775 | 2775 | 52 |
| 488 | 20250310 | 103600 | 1290288561 | 2765 | 2775 | 2775 | 2765 | 111 |
| 489 | 20250310 | 103500 | 1289980566 | 2775 | 2775 | 2775 | 2775 | 349 |
| 490 | 20250310 | 103400 | 1289012091 | 2775 | 2775 | 2775 | 2775 | 100 |
| 491 | 20250310 | 103300 | 1288734591 | 2775 | 2765 | 2775 | 2760 | 7991 |
| 492 | 20250310 | 103200 | 1266672501 | 2775 | 2775 | 2775 | 2775 | 1 |
| 493 | 20250310 | 103100 | 1266669726 | 2770 | 2770 | 2770 | 2760 | 737 |
| 494 | 20250310 | 103000 | 1264629166 | 2770 | 2770 | 2770 | 2770 | 113 |
| 495 | 20250310 | 102900 | 1264316156 | 2770 | 2775 | 2780 | 2770 | 1501 |
| 496 | 20250310 | 102800 | 1260151376 | 2775 | 2770 | 2775 | 2770 | 700 |
| 497 | 20250310 | 102700 | 1258212326 | 2770 | 2770 | 2770 | 2770 | 0 |
| 498 | 20250310 | 102600 | 1258212326 | 2770 | 2755 | 2770 | 2755 | 1644 |
| 499 | 20250310 | 102500 | 1253683091 | 2755 | 2760 | 2760 | 2755 | 882 |
| 500 | 20250310 | 102400 | 1251249271 | 2760 | 2760 | 2760 | 2760 | 10 |
| 501 | 20250310 | 102300 | 1251221671 | 2760 | 2760 | 2760 | 2760 | 321 |
| 502 | 20250310 | 102200 | 1250335711 | 2770 | 2767 | 2770 | 2765 | 119 |
| 503 | 20250310 | 102100 | 1250006645 | 2770 | 2765 | 2770 | 2765 | 193 |
| 504 | 20250310 | 102000 | 1249472995 | 2765 | 2765 | 2765 | 2765 | 558 |
| 505 | 20250310 | 101900 | 1247930125 | 2765 | 2765 | 2765 | 2765 | 100 |
| 506 | 20250310 | 101800 | 1247653625 | 2765 | 2765 | 2765 | 2765 | 0 |
| 507 | 20250310 | 101700 | 1247653625 | 2765 | 2770 | 2770 | 2765 | 2240 |
| 508 | 20250310 | 101600 | 1241459780 | 2775 | 2775 | 2775 | 2770 | 2996 |
| 509 | 20250310 | 101500 | 1233160295 | 2775 | 2770 | 2775 | 2770 | 91 |
| 510 | 20250310 | 101400 | 1232908125 | 2770 | 2775 | 2775 | 2770 | 20 |
| 511 | 20250310 | 101300 | 1232852675 | 2770 | 2770 | 2770 | 2770 | 343 |
| 512 | 20250310 | 101200 | 1231902565 | 2770 | 2775 | 2775 | 2770 | 515 |
| 513 | 20250310 | 101100 | 1230474540 | 2775 | 2775 | 2775 | 2775 | 4 |
| 514 | 20250310 | 101000 | 1230463440 | 2775 | 2770 | 2775 | 2770 | 201 |
| 515 | 20250310 | 100900 | 1229906665 | 2770 | 2770 | 2770 | 2770 | 2 |
| 516 | 20250310 | 100800 | 1229901125 | 2770 | 2770 | 2770 | 2770 | 21 |
| 517 | 20250310 | 100700 | 1229842955 | 2765 | 2760 | 2765 | 2760 | 453 |
| 518 | 20250310 | 100600 | 1228590865 | 2760 | 2755 | 2760 | 2755 | 1575 |
| 519 | 20250310 | 100500 | 1224251725 | 2755 | 2750 | 2760 | 2740 | 611 |
| 520 | 20250310 | 100400 | 1222574145 | 2755 | 2740 | 2755 | 2740 | 1033 |
| 521 | 20250310 | 100300 | 1219728290 | 2740 | 2750 | 2755 | 2740 | 7501 |
| 522 | 20250310 | 100200 | 1199150535 | 2745 | 2745 | 2745 | 2745 | 0 |
| 523 | 20250310 | 100100 | 1199150535 | 2745 | 2770 | 2770 | 2745 | 9166 |
| 524 | 20250310 | 100000 | 1173940600 | 2770 | 2770 | 2770 | 2760 | 2458 |
| 525 | 20250310 | 095900 | 1167153660 | 2770 | 2765 | 2780 | 2760 | 4732 |
| 526 | 20250310 | 095800 | 1154077375 | 2765 | 2770 | 2770 | 2765 | 2592 |
| 527 | 20250310 | 095700 | 1146906495 | 2785 | 2785 | 2785 | 2785 | 1 |
| 528 | 20250310 | 095600 | 1146903710 | 2770 | 2790 | 2790 | 2770 | 9467 |
| 529 | 20250310 | 095500 | 1120642160 | 2795 | 2785 | 2795 | 2780 | 2121 |
| 530 | 20250310 | 095400 | 1114734045 | 2785 | 2790 | 2790 | 2785 | 227 |
| 531 | 20250310 | 095300 | 1114100800 | 2780 | 2785 | 2785 | 2780 | 5000 |
| 532 | 20250310 | 095200 | 1100200700 | 2790 | 2785 | 2790 | 2785 | 4991 |
| 533 | 20250310 | 095100 | 1086297310 | 2785 | 2785 | 2785 | 2782 | 1184 |
| 534 | 20250310 | 095000 | 1083001901 | 2785 | 2785 | 2785 | 2785 | 1001 |
| 535 | 20250310 | 094900 | 1080214116 | 2790 | 2795 | 2795 | 2790 | 13 |
| 536 | 20250310 | 094800 | 1080177836 | 2790 | 2790 | 2790 | 2790 | 686 |
| 537 | 20250310 | 094700 | 1078263896 | 2790 | 2790 | 2790 | 2790 | 756 |
| 538 | 20250310 | 094600 | 1076154656 | 2770 | 2775 | 2780 | 2770 | 3664 |
| 539 | 20250310 | 094500 | 1066000806 | 2780 | 2770 | 2785 | 2765 | 1471 |
| 540 | 20250310 | 094400 | 1061929931 | 2790 | 2800 | 2800 | 2790 | 11 |
| 541 | 20250310 | 094300 | 1061899141 | 2800 | 2770 | 2800 | 2770 | 5929 |
| 542 | 20250310 | 094200 | 1045467271 | 2770 | 2770 | 2795 | 2770 | 3774 |
| 543 | 20250310 | 094100 | 1035004889 | 2800 | 2805 | 2805 | 2770 | 1501 |
| 544 | 20250310 | 094000 | 1030841684 | 2800 | 2785 | 2800 | 2785 | 7808 |
| 545 | 20250310 | 093900 | 1009021464 | 2765 | 2785 | 2785 | 2765 | 1138 |
| 546 | 20250310 | 093800 | 1005865089 | 2790 | 2790 | 2790 | 2790 | 10803 |
| 547 | 20250310 | 093700 | 975724719 | 2790 | 2785 | 2795 | 2785 | 2890 |
| 548 | 20250310 | 093600 | 967662404 | 2780 | 2780 | 2780 | 2775 | 3148 |
| 549 | 20250310 | 093500 | 958913642 | 2780 | 2790 | 2790 | 2780 | 1003 |
| 550 | 20250310 | 093400 | 956125282 | 2780 | 2790 | 2790 | 2780 | 747 |
| 551 | 20250310 | 093300 | 954041452 | 2790 | 2780 | 2795 | 2780 | 1788 |
| 552 | 20250310 | 093200 | 949070147 | 2795 | 2795 | 2795 | 2780 | 119 |
| 553 | 20250310 | 093100 | 948739042 | 2780 | 2795 | 2800 | 2775 | 1489 |
| 554 | 20250310 | 093000 | 944578127 | 2795 | 2780 | 2795 | 2775 | 10107 |
| 555 | 20250310 | 092900 | 916443002 | 2780 | 2785 | 2785 | 2780 | 2568 |
| 556 | 20250310 | 092800 | 909294972 | 2780 | 2780 | 2790 | 2760 | 9657 |
| 557 | 20250310 | 092700 | 882458350 | 2775 | 2765 | 2785 | 2760 | 9008 |
| 558 | 20250310 | 092600 | 857480885 | 2770 | 2755 | 2770 | 2755 | 3198 |
| 559 | 20250310 | 092500 | 848645000 | 2750 | 2755 | 2760 | 2750 | 14550 |
| 560 | 20250310 | 092400 | 808632485 | 2750 | 2750 | 2750 | 2750 | 1300 |
| 561 | 20250310 | 092300 | 805057485 | 2750 | 2755 | 2755 | 2750 | 3799 |
| 562 | 20250310 | 092200 | 794609905 | 2765 | 2755 | 2765 | 2745 | 5544 |
| 563 | 20250310 | 092100 | 779360955 | 2755 | 2750 | 2755 | 2740 | 2950 |
| 564 | 20250310 | 092000 | 771248485 | 2750 | 2765 | 2765 | 2745 | 7729 |
| 565 | 20250310 | 091900 | 749957250 | 2765 | 2770 | 2770 | 2765 | 164 |
| 566 | 20250310 | 091800 | 749503290 | 2770 | 2775 | 2775 | 2770 | 28 |
| 567 | 20250310 | 091700 | 749425650 | 2750 | 2750 | 2750 | 2750 | 1800 |
| 568 | 20250310 | 091600 | 744475650 | 2750 | 2750 | 2770 | 2750 | 865 |
| 569 | 20250310 | 091500 | 742096700 | 2750 | 2770 | 2780 | 2750 | 18904 |
| 570 | 20250310 | 091400 | 690089815 | 2770 | 2750 | 2775 | 2720 | 40407 |
| 571 | 20250310 | 091300 | 578869350 | 2740 | 2770 | 2770 | 2730 | 24392 |
| 572 | 20250310 | 091200 | 512166225 | 2775 | 2775 | 2780 | 2750 | 6420 |
| 573 | 20250310 | 091100 | 494484990 | 2780 | 2795 | 2800 | 2760 | 10444 |
| 574 | 20250310 | 091000 | 465280480 | 2795 | 2750 | 2795 | 2730 | 7150 |
| 575 | 20250310 | 090900 | 445513170 | 2750 | 2740 | 2750 | 2735 | 9960 |
| 576 | 20250310 | 090800 | 418181535 | 2745 | 2710 | 2745 | 2700 | 11360 |
| 577 | 20250310 | 090700 | 387231860 | 2710 | 2690 | 2710 | 2685 | 22347 |
| 578 | 20250310 | 090600 | 327082545 | 2700 | 2695 | 2700 | 2690 | 14271 |
| 579 | 20250310 | 090500 | 288609375 | 2700 | 2700 | 2705 | 2695 | 17617 |
| 580 | 20250310 | 090400 | 241096930 | 2710 | 2715 | 2715 | 2700 | 6574 |
| 581 | 20250310 | 090300 | 223316430 | 2715 | 2705 | 2715 | 2690 | 14925 |
| 582 | 20250310 | 090200 | 183025280 | 2705 | 2730 | 2735 | 2690 | 26592 |
| 583 | 20250310 | 090100 | 110946775 | 2730 | 2725 | 2735 | 2710 | 15070 |
| 584 | 20250310 | 090000 | 69921405 | 2720 | 2730 | 2740 | 2710 | 25640 |