30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 192900 | 737620075 | 6940 | 6940 | 6940 | 6940 | 1138 |
| 3 | 20250325 | 192800 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20250325 | 192700 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20250325 | 192600 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20250325 | 192500 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20250325 | 192400 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20250325 | 192300 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20250325 | 192200 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20250325 | 192100 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20250325 | 192000 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20250325 | 191900 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20250325 | 191800 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20250325 | 191700 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20250325 | 191600 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20250325 | 191500 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20250325 | 191400 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20250325 | 191300 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20250325 | 191200 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20250325 | 191100 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20250325 | 191000 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20250325 | 190900 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20250325 | 190800 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20250325 | 190700 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20250325 | 190600 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20250325 | 190500 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20250325 | 190400 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20250325 | 190300 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20250325 | 190200 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20250325 | 190100 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20250325 | 190000 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20250325 | 185900 | 737620075 | 6940 | 6940 | 6940 | 6940 | 1138 |
| 33 | 20250325 | 185800 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20250325 | 185700 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20250325 | 185600 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20250325 | 185500 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20250325 | 185400 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20250325 | 185300 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20250325 | 185200 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20250325 | 185100 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20250325 | 185000 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20250325 | 184900 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20250325 | 184800 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20250325 | 184700 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20250325 | 184600 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20250325 | 184500 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20250325 | 184400 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20250325 | 184300 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20250325 | 184200 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20250325 | 184100 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20250325 | 184000 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20250325 | 183900 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20250325 | 183800 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20250325 | 183700 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20250325 | 183600 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20250325 | 183500 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20250325 | 183400 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20250325 | 183300 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20250325 | 183200 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20250325 | 183100 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20250325 | 183000 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20250325 | 182900 | 737620075 | 6940 | 6940 | 6940 | 6940 | 1138 |
| 63 | 20250325 | 182800 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20250325 | 182700 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20250325 | 182600 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20250325 | 182500 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20250325 | 182400 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20250325 | 182300 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20250325 | 182200 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20250325 | 182100 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20250325 | 182000 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20250325 | 181900 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20250325 | 181800 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20250325 | 181700 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20250325 | 181600 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20250325 | 181500 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20250325 | 181400 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20250325 | 181300 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20250325 | 181200 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20250325 | 181100 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20250325 | 181000 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20250325 | 180900 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20250325 | 180800 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20250325 | 180700 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20250325 | 180600 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20250325 | 180500 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20250325 | 180400 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20250325 | 180300 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20250325 | 180200 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20250325 | 180100 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20250325 | 180000 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20250325 | 175900 | 737620075 | 6940 | 6940 | 6940 | 6940 | 1138 |
| 93 | 20250325 | 175800 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20250325 | 175700 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20250325 | 175600 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20250325 | 175500 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20250325 | 175400 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20250325 | 175300 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20250325 | 175200 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20250325 | 175100 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20250325 | 175000 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20250325 | 174900 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20250325 | 174800 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20250325 | 174700 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20250325 | 174600 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20250325 | 174500 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20250325 | 174400 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20250325 | 174300 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20250325 | 174200 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20250325 | 174100 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20250325 | 174000 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20250325 | 173900 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20250325 | 173800 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20250325 | 173700 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20250325 | 173600 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20250325 | 173500 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20250325 | 173400 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20250325 | 173300 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20250325 | 173200 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20250325 | 173100 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20250325 | 173000 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20250325 | 172900 | 737620075 | 6940 | 6940 | 6940 | 6940 | 1138 |
| 123 | 20250325 | 172800 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20250325 | 172700 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20250325 | 172600 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20250325 | 172500 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20250325 | 172400 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20250325 | 172300 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20250325 | 172200 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20250325 | 172100 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20250325 | 172000 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20250325 | 171900 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20250325 | 171800 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20250325 | 171700 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20250325 | 171600 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20250325 | 171500 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20250325 | 171400 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20250325 | 171300 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20250325 | 171200 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20250325 | 171100 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20250325 | 171000 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20250325 | 170900 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20250325 | 170800 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20250325 | 170700 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20250325 | 170600 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20250325 | 170500 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20250325 | 170400 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20250325 | 170300 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20250325 | 170200 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20250325 | 170100 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20250325 | 170000 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20250325 | 165900 | 737620075 | 6940 | 6940 | 6940 | 6940 | 1138 |
| 153 | 20250325 | 165800 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20250325 | 165700 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20250325 | 165600 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20250325 | 165500 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20250325 | 165400 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20250325 | 165300 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20250325 | 165200 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20250325 | 165100 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20250325 | 165000 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20250325 | 164900 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20250325 | 164800 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20250325 | 164700 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20250325 | 164600 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20250325 | 164500 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20250325 | 164400 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20250325 | 164300 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20250325 | 164200 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20250325 | 164100 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20250325 | 164000 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20250325 | 163900 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20250325 | 163800 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20250325 | 163700 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20250325 | 163600 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20250325 | 163500 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20250325 | 163400 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20250325 | 163300 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20250325 | 163200 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20250325 | 163100 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20250325 | 163000 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20250325 | 162900 | 737620075 | 6940 | 6940 | 6940 | 6940 | 1138 |
| 183 | 20250325 | 162800 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20250325 | 162700 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20250325 | 162600 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20250325 | 162500 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20250325 | 162400 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20250325 | 162300 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20250325 | 162200 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20250325 | 162100 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20250325 | 162000 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 192 | 20250325 | 161900 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 193 | 20250325 | 161800 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 194 | 20250325 | 161700 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 195 | 20250325 | 161600 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 196 | 20250325 | 161500 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 197 | 20250325 | 161400 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 198 | 20250325 | 161300 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 199 | 20250325 | 161200 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 200 | 20250325 | 161100 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 201 | 20250325 | 161000 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 202 | 20250325 | 160900 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 203 | 20250325 | 160800 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 204 | 20250325 | 160700 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 205 | 20250325 | 160600 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 206 | 20250325 | 160500 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 207 | 20250325 | 160400 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 208 | 20250325 | 160300 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 209 | 20250325 | 160200 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 210 | 20250325 | 160100 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 211 | 20250325 | 160000 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 212 | 20250325 | 155900 | 737620075 | 6940 | 6940 | 6940 | 6940 | 1138 |
| 213 | 20250325 | 155800 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 214 | 20250325 | 155700 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 215 | 20250325 | 155600 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 216 | 20250325 | 155500 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 217 | 20250325 | 155400 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 218 | 20250325 | 155300 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 219 | 20250325 | 155200 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 220 | 20250325 | 155100 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 221 | 20250325 | 155000 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 222 | 20250325 | 154900 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 223 | 20250325 | 154800 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 224 | 20250325 | 154700 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 225 | 20250325 | 154600 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 226 | 20250325 | 154500 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 227 | 20250325 | 154400 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 228 | 20250325 | 154300 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 229 | 20250325 | 154200 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 230 | 20250325 | 154100 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 231 | 20250325 | 154000 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 232 | 20250325 | 153900 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 233 | 20250325 | 153800 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 234 | 20250325 | 153700 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 235 | 20250325 | 153600 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 236 | 20250325 | 153500 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 237 | 20250325 | 153400 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 238 | 20250325 | 153300 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 239 | 20250325 | 153200 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 240 | 20250325 | 153100 | 737620075 | 6940 | 6940 | 6940 | 6940 | 0 |
| 241 | 20250325 | 153000 | 737620075 | 6940 | 6940 | 6940 | 6940 | 1138 |
| 242 | 20250325 | 152900 | 729722355 | 6950 | 6950 | 6950 | 6950 | 0 |
| 243 | 20250325 | 152800 | 729722355 | 6950 | 6950 | 6950 | 6950 | 0 |
| 244 | 20250325 | 152700 | 729722355 | 6950 | 6950 | 6950 | 6950 | 0 |
| 245 | 20250325 | 152600 | 729722355 | 6950 | 6950 | 6950 | 6950 | 0 |
| 246 | 20250325 | 152500 | 729722355 | 6950 | 6950 | 6950 | 6950 | 0 |
| 247 | 20250325 | 152400 | 729722355 | 6950 | 6950 | 6950 | 6950 | 0 |
| 248 | 20250325 | 152300 | 729722355 | 6950 | 6950 | 6950 | 6950 | 0 |
| 249 | 20250325 | 152200 | 729722355 | 6950 | 6950 | 6950 | 6950 | 0 |
| 250 | 20250325 | 152100 | 729722355 | 6950 | 6950 | 6950 | 6950 | 0 |
| 251 | 20250325 | 152000 | 729722355 | 6950 | 6950 | 6950 | 6950 | 0 |
| 252 | 20250325 | 151900 | 729722355 | 6950 | 6915 | 6950 | 6880 | 847 |
| 253 | 20250325 | 151800 | 723880395 | 6915 | 6915 | 6915 | 6915 | 40 |
| 254 | 20250325 | 151700 | 723603795 | 6915 | 6915 | 6915 | 6915 | 30 |
| 255 | 20250325 | 151600 | 723396345 | 6915 | 6925 | 6925 | 6910 | 342 |
| 256 | 20250325 | 151500 | 721032115 | 6925 | 6940 | 6940 | 6910 | 124 |
| 257 | 20250325 | 151400 | 720173865 | 6940 | 6935 | 6940 | 6920 | 595 |
| 258 | 20250325 | 151300 | 716046705 | 6935 | 6940 | 6940 | 6930 | 51 |
| 259 | 20250325 | 151200 | 715692875 | 6930 | 6940 | 6940 | 6930 | 301 |
| 260 | 20250325 | 151100 | 713604485 | 6940 | 6930 | 6940 | 6930 | 310 |
| 261 | 20250325 | 151000 | 711456055 | 6930 | 6930 | 6930 | 6900 | 721 |
| 262 | 20250325 | 150900 | 706463125 | 6930 | 6930 | 6930 | 6930 | 2 |
| 263 | 20250325 | 150800 | 706449265 | 6930 | 6930 | 6930 | 6930 | 18 |
| 264 | 20250325 | 150700 | 706324525 | 6930 | 6930 | 6930 | 6930 | 186 |
| 265 | 20250325 | 150600 | 705035545 | 6930 | 6940 | 6940 | 6930 | 77 |
| 266 | 20250325 | 150500 | 704501915 | 6930 | 6920 | 6930 | 6920 | 569 |
| 267 | 20250325 | 150400 | 700563715 | 6920 | 6920 | 6920 | 6910 | 31 |
| 268 | 20250325 | 150300 | 700349425 | 6920 | 6920 | 6920 | 6920 | 24 |
| 269 | 20250325 | 150200 | 700183345 | 6920 | 6920 | 6920 | 6920 | 20 |
| 270 | 20250325 | 150100 | 700044945 | 6920 | 6910 | 6920 | 6910 | 383 |
| 271 | 20250325 | 150000 | 697398255 | 6920 | 6920 | 6920 | 6920 | 0 |
| 272 | 20250325 | 145900 | 697398255 | 6920 | 6910 | 6920 | 6910 | 5 |
| 273 | 20250325 | 145800 | 697363665 | 6920 | 6910 | 6920 | 6910 | 224 |
| 274 | 20250325 | 145700 | 695815705 | 6910 | 6910 | 6910 | 6910 | 0 |
| 275 | 20250325 | 145600 | 695815705 | 6910 | 6910 | 6910 | 6910 | 3 |
| 276 | 20250325 | 145500 | 695794975 | 6910 | 6910 | 6910 | 6910 | 1 |
| 277 | 20250325 | 145400 | 695788065 | 6910 | 6910 | 6910 | 6910 | 0 |
| 278 | 20250325 | 145300 | 695788065 | 6910 | 6910 | 6910 | 6880 | 414 |
| 279 | 20250325 | 145200 | 692939265 | 6910 | 6910 | 6910 | 6910 | 2 |
| 280 | 20250325 | 145100 | 692925445 | 6910 | 6900 | 6910 | 6900 | 348 |
| 281 | 20250325 | 145000 | 690524155 | 6900 | 6900 | 6900 | 6900 | 12 |
| 282 | 20250325 | 144900 | 690441355 | 6910 | 6910 | 6910 | 6910 | 0 |
| 283 | 20250325 | 144800 | 690441355 | 6910 | 6910 | 6910 | 6910 | 0 |
| 284 | 20250325 | 144700 | 690441355 | 6910 | 6880 | 6910 | 6880 | 5 |
| 285 | 20250325 | 144600 | 690406835 | 6910 | 6880 | 6910 | 6880 | 4 |
| 286 | 20250325 | 144500 | 690379225 | 6880 | 6880 | 6880 | 6880 | 1 |
| 287 | 20250325 | 144400 | 690372345 | 6890 | 6870 | 6910 | 6860 | 3141 |
| 288 | 20250325 | 144300 | 668794795 | 6910 | 6910 | 6910 | 6910 | 0 |
| 289 | 20250325 | 144200 | 668794795 | 6910 | 6900 | 6910 | 6900 | 3 |
| 290 | 20250325 | 144100 | 668774085 | 6870 | 6910 | 6910 | 6870 | 1208 |
| 291 | 20250325 | 144000 | 660473695 | 6900 | 6900 | 6910 | 6880 | 238 |
| 292 | 20250325 | 143900 | 658835445 | 6900 | 6920 | 6920 | 6880 | 234 |
| 293 | 20250325 | 143800 | 657220835 | 6880 | 6890 | 6920 | 6870 | 24 |
| 294 | 20250325 | 143700 | 657055155 | 6880 | 6880 | 6920 | 6880 | 31 |
| 295 | 20250325 | 143600 | 656841205 | 6910 | 6930 | 6930 | 6840 | 714 |
| 296 | 20250325 | 143500 | 651937805 | 6930 | 6910 | 6930 | 6890 | 209 |
| 297 | 20250325 | 143400 | 650491505 | 6920 | 6900 | 6920 | 6900 | 11 |
| 298 | 20250325 | 143300 | 650415485 | 6920 | 6920 | 6920 | 6920 | 2 |
| 299 | 20250325 | 143200 | 650401645 | 6880 | 6890 | 6920 | 6870 | 377 |
| 300 | 20250325 | 143100 | 647803985 | 6860 | 6860 | 6890 | 6860 | 1285 |
| 301 | 20250325 | 143000 | 638986545 | 6870 | 6870 | 6870 | 6870 | 2 |
| 302 | 20250325 | 142900 | 638972805 | 6870 | 6870 | 6870 | 6870 | 6 |
| 303 | 20250325 | 142800 | 638931585 | 6870 | 6870 | 6870 | 6870 | 0 |
| 304 | 20250325 | 142700 | 638931585 | 6870 | 6870 | 6870 | 6870 | 4 |
| 305 | 20250325 | 142600 | 638904105 | 6870 | 6860 | 6870 | 6860 | 221 |
| 306 | 20250325 | 142500 | 637387835 | 6860 | 6860 | 6860 | 6860 | 101 |
| 307 | 20250325 | 142400 | 636694975 | 6870 | 6870 | 6870 | 6870 | 0 |
| 308 | 20250325 | 142300 | 636694975 | 6870 | 6870 | 6870 | 6870 | 3 |
| 309 | 20250325 | 142200 | 636674365 | 6870 | 6860 | 6870 | 6860 | 7 |
| 310 | 20250325 | 142100 | 636626305 | 6840 | 6840 | 6840 | 6840 | 1 |
| 311 | 20250325 | 142000 | 636619465 | 6860 | 6860 | 6860 | 6860 | 0 |
| 312 | 20250325 | 141900 | 636619465 | 6860 | 6860 | 6860 | 6860 | 0 |
| 313 | 20250325 | 141800 | 636619465 | 6860 | 6860 | 6860 | 6860 | 1 |
| 314 | 20250325 | 141700 | 636612605 | 6840 | 6840 | 6840 | 6840 | 87 |
| 315 | 20250325 | 141600 | 636017525 | 6860 | 6860 | 6860 | 6860 | 0 |
| 316 | 20250325 | 141500 | 636017525 | 6860 | 6860 | 6860 | 6860 | 0 |
| 317 | 20250325 | 141400 | 636017525 | 6860 | 6880 | 6880 | 6860 | 334 |
| 318 | 20250325 | 141300 | 633721115 | 6890 | 6890 | 6890 | 6890 | 0 |
| 319 | 20250325 | 141200 | 633721115 | 6890 | 6890 | 6890 | 6890 | 0 |
| 320 | 20250325 | 141100 | 633721115 | 6890 | 6860 | 6890 | 6860 | 116 |
| 321 | 20250325 | 141000 | 632924355 | 6850 | 6850 | 6850 | 6850 | 1609 |
| 322 | 20250325 | 140900 | 621902705 | 6850 | 6850 | 6850 | 6850 | 9 |
| 323 | 20250325 | 140800 | 621841055 | 6840 | 6840 | 6840 | 6840 | 36 |
| 324 | 20250325 | 140700 | 621594815 | 6830 | 6830 | 6830 | 6810 | 4048 |
| 325 | 20250325 | 140600 | 594009505 | 6850 | 6850 | 6850 | 6850 | 4 |
| 326 | 20250325 | 140500 | 593982105 | 6850 | 6850 | 6850 | 6840 | 156 |
| 327 | 20250325 | 140400 | 592913535 | 6850 | 6850 | 6850 | 6850 | 13 |
| 328 | 20250325 | 140300 | 592824485 | 6850 | 6850 | 6850 | 6850 | 23 |
| 329 | 20250325 | 140200 | 592666935 | 6870 | 6870 | 6870 | 6870 | 0 |
| 330 | 20250325 | 140100 | 592666935 | 6870 | 6870 | 6870 | 6870 | 0 |
| 331 | 20250325 | 140000 | 592666935 | 6870 | 6870 | 6870 | 6870 | 0 |
| 332 | 20250325 | 135900 | 592666935 | 6870 | 6860 | 6870 | 6860 | 161 |
| 333 | 20250325 | 135800 | 591560935 | 6870 | 6850 | 6870 | 6850 | 5 |
| 334 | 20250325 | 135700 | 591526605 | 6870 | 6850 | 6870 | 6850 | 3 |
| 335 | 20250325 | 135600 | 591506035 | 6870 | 6850 | 6870 | 6850 | 4 |
| 336 | 20250325 | 135500 | 591478575 | 6860 | 6860 | 6860 | 6860 | 1 |
| 337 | 20250325 | 135400 | 591471715 | 6860 | 6860 | 6870 | 6860 | 12 |
| 338 | 20250325 | 135300 | 591389335 | 6830 | 6840 | 6840 | 6830 | 55 |
| 339 | 20250325 | 135200 | 591013465 | 6870 | 6870 | 6870 | 6870 | 0 |
| 340 | 20250325 | 135100 | 591013465 | 6870 | 6860 | 6870 | 6860 | 4 |
| 341 | 20250325 | 135000 | 590986005 | 6870 | 6870 | 6870 | 6870 | 0 |
| 342 | 20250325 | 134900 | 590986005 | 6870 | 6850 | 6870 | 6850 | 9 |
| 343 | 20250325 | 134800 | 590924235 | 6870 | 6860 | 6890 | 6830 | 298 |
| 344 | 20250325 | 134700 | 588888125 | 6890 | 6860 | 6890 | 6860 | 4 |
| 345 | 20250325 | 134600 | 588860595 | 6890 | 6890 | 6890 | 6890 | 0 |
| 346 | 20250325 | 134500 | 588860595 | 6890 | 6890 | 6890 | 6890 | 0 |
| 347 | 20250325 | 134400 | 588860595 | 6890 | 6860 | 6890 | 6860 | 10 |
| 348 | 20250325 | 134300 | 588791805 | 6880 | 6880 | 6880 | 6880 | 0 |
| 349 | 20250325 | 134200 | 588791805 | 6880 | 6850 | 6880 | 6850 | 17 |
| 350 | 20250325 | 134100 | 588675295 | 6850 | 6850 | 6850 | 6850 | 186 |
| 351 | 20250325 | 134000 | 587401195 | 6850 | 6840 | 6850 | 6840 | 105 |
| 352 | 20250325 | 133900 | 586682955 | 6850 | 6850 | 6850 | 6850 | 0 |
| 353 | 20250325 | 133800 | 586682955 | 6850 | 6850 | 6850 | 6850 | 0 |
| 354 | 20250325 | 133700 | 586682955 | 6850 | 6840 | 6850 | 6840 | 5 |
| 355 | 20250325 | 133600 | 586648715 | 6850 | 6850 | 6850 | 6840 | 44 |
| 356 | 20250325 | 133500 | 586347485 | 6840 | 6810 | 6850 | 6810 | 501 |
| 357 | 20250325 | 133400 | 582931115 | 6820 | 6820 | 6820 | 6820 | 1466 |
| 358 | 20250325 | 133300 | 572932995 | 6810 | 6840 | 6840 | 6810 | 760 |
| 359 | 20250325 | 133200 | 567751775 | 6820 | 6880 | 6880 | 6820 | 1095 |
| 360 | 20250325 | 133100 | 560258865 | 6890 | 6890 | 6890 | 6890 | 53 |
| 361 | 20250325 | 133000 | 559893695 | 6890 | 6890 | 6890 | 6890 | 2 |
| 362 | 20250325 | 132900 | 559879915 | 6890 | 6870 | 6890 | 6870 | 7 |
| 363 | 20250325 | 132800 | 559831785 | 6890 | 6890 | 6890 | 6890 | 15 |
| 364 | 20250325 | 132700 | 559728435 | 6890 | 6870 | 6890 | 6870 | 46 |
| 365 | 20250325 | 132600 | 559412385 | 6870 | 6885 | 6885 | 6870 | 994 |
| 366 | 20250325 | 132500 | 552574160 | 6880 | 6880 | 6880 | 6880 | 57 |
| 367 | 20250325 | 132400 | 552182000 | 6890 | 6890 | 6890 | 6890 | 3 |
| 368 | 20250325 | 132300 | 552161330 | 6890 | 6880 | 6890 | 6880 | 12 |
| 369 | 20250325 | 132200 | 552078750 | 6900 | 6890 | 6900 | 6890 | 6 |
| 370 | 20250325 | 132100 | 552037380 | 6900 | 6890 | 6910 | 6890 | 1015 |
| 371 | 20250325 | 132000 | 545033900 | 6900 | 6910 | 6910 | 6890 | 4 |
| 372 | 20250325 | 131900 | 545006290 | 6900 | 6900 | 6900 | 6900 | 3 |
| 373 | 20250325 | 131800 | 544985590 | 6900 | 6910 | 6910 | 6900 | 219 |
| 374 | 20250325 | 131700 | 543473000 | 6910 | 6900 | 6910 | 6900 | 82 |
| 375 | 20250325 | 131600 | 542907180 | 6910 | 6900 | 6910 | 6900 | 14 |
| 376 | 20250325 | 131500 | 542810540 | 6900 | 6900 | 6900 | 6900 | 212 |
| 377 | 20250325 | 131400 | 541347740 | 6910 | 6900 | 6910 | 6900 | 14 |
| 378 | 20250325 | 131300 | 541251110 | 6900 | 6880 | 6900 | 6880 | 164 |
| 379 | 20250325 | 131200 | 540122730 | 6840 | 6840 | 6840 | 6840 | 0 |
| 380 | 20250325 | 131100 | 540122730 | 6840 | 6840 | 6840 | 6840 | 0 |
| 381 | 20250325 | 131000 | 540122730 | 6840 | 6840 | 6840 | 6840 | 0 |
| 382 | 20250325 | 130900 | 540122730 | 6840 | 6840 | 6840 | 6840 | 0 |
| 383 | 20250325 | 130800 | 540122730 | 6840 | 6880 | 6880 | 6840 | 108 |
| 384 | 20250325 | 130700 | 539383400 | 6890 | 6890 | 6890 | 6890 | 10 |
| 385 | 20250325 | 130600 | 539314500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 386 | 20250325 | 130500 | 539314500 | 6940 | 6940 | 6940 | 6940 | 19 |
| 387 | 20250325 | 130400 | 539182640 | 6940 | 6940 | 6940 | 6940 | 0 |
| 388 | 20250325 | 130300 | 539182640 | 6940 | 6940 | 6940 | 6940 | 0 |
| 389 | 20250325 | 130200 | 539182640 | 6940 | 6940 | 6940 | 6940 | 2 |
| 390 | 20250325 | 130100 | 539168760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 391 | 20250325 | 130000 | 539168760 | 6940 | 6940 | 6940 | 6940 | 1 |
| 392 | 20250325 | 125900 | 539161820 | 6880 | 6880 | 6940 | 6880 | 110 |
| 393 | 20250325 | 125800 | 538399180 | 6890 | 6870 | 6890 | 6870 | 99 |
| 394 | 20250325 | 125700 | 537718660 | 6870 | 6870 | 6870 | 6870 | 3 |
| 395 | 20250325 | 125600 | 537698050 | 6870 | 6870 | 6890 | 6870 | 247 |
| 396 | 20250325 | 125500 | 536000220 | 6870 | 6890 | 6890 | 6870 | 39 |
| 397 | 20250325 | 125400 | 535731590 | 6840 | 6840 | 6840 | 6840 | 0 |
| 398 | 20250325 | 125300 | 535731590 | 6840 | 6840 | 6840 | 6840 | 0 |
| 399 | 20250325 | 125200 | 535731590 | 6840 | 6890 | 6890 | 6840 | 764 |
| 400 | 20250325 | 125100 | 530480820 | 6890 | 6890 | 6890 | 6890 | 0 |
| 401 | 20250325 | 125000 | 530480820 | 6890 | 6890 | 6890 | 6890 | 0 |
| 402 | 20250325 | 124900 | 530480820 | 6890 | 6890 | 6890 | 6890 | 0 |
| 403 | 20250325 | 124800 | 530480820 | 6890 | 6900 | 6900 | 6890 | 61 |
| 404 | 20250325 | 124700 | 530060320 | 6900 | 6900 | 6900 | 6900 | 170 |
| 405 | 20250325 | 124600 | 528887320 | 6900 | 6900 | 6900 | 6900 | 0 |
| 406 | 20250325 | 124500 | 528887320 | 6900 | 6900 | 6900 | 6870 | 1032 |
| 407 | 20250325 | 124400 | 521766550 | 6900 | 6900 | 6900 | 6900 | 63 |
| 408 | 20250325 | 124300 | 521331850 | 6910 | 6910 | 6910 | 6900 | 471 |
| 409 | 20250325 | 124200 | 518077530 | 6920 | 6920 | 6920 | 6920 | 155 |
| 410 | 20250325 | 124100 | 517004930 | 6920 | 6920 | 6920 | 6920 | 10 |
| 411 | 20250325 | 124000 | 516935730 | 6930 | 6930 | 6930 | 6930 | 0 |
| 412 | 20250325 | 123900 | 516935730 | 6930 | 6940 | 6940 | 6930 | 152 |
| 413 | 20250325 | 123800 | 515880870 | 6940 | 6940 | 6940 | 6940 | 0 |
| 414 | 20250325 | 123700 | 515880870 | 6940 | 6940 | 6940 | 6940 | 0 |
| 415 | 20250325 | 123600 | 515880870 | 6940 | 6940 | 6940 | 6940 | 0 |
| 416 | 20250325 | 123500 | 515880870 | 6940 | 6940 | 6940 | 6940 | 0 |
| 417 | 20250325 | 123400 | 515880870 | 6940 | 6940 | 6940 | 6940 | 6 |
| 418 | 20250325 | 123300 | 515839230 | 6940 | 6940 | 6940 | 6930 | 5 |
| 419 | 20250325 | 123200 | 515804540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 420 | 20250325 | 123100 | 515804540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 421 | 20250325 | 123000 | 515804540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 422 | 20250325 | 122900 | 515804540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 423 | 20250325 | 122800 | 515804540 | 6940 | 6940 | 6940 | 6940 | 112 |
| 424 | 20250325 | 122700 | 515027260 | 6940 | 6940 | 6940 | 6940 | 1 |
| 425 | 20250325 | 122600 | 515020320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 426 | 20250325 | 122500 | 515020320 | 6940 | 6920 | 6940 | 6920 | 462 |
| 427 | 20250325 | 122400 | 511821440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 428 | 20250325 | 122300 | 511821440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 429 | 20250325 | 122200 | 511821440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 430 | 20250325 | 122100 | 511821440 | 6930 | 6950 | 6950 | 6930 | 397 |
| 431 | 20250325 | 122000 | 509065510 | 6940 | 6920 | 6950 | 6920 | 759 |
| 432 | 20250325 | 121900 | 503806980 | 6910 | 6900 | 6910 | 6900 | 640 |
| 433 | 20250325 | 121800 | 499385640 | 6900 | 6890 | 6900 | 6890 | 2029 |
| 434 | 20250325 | 121700 | 485391540 | 6890 | 6890 | 6890 | 6890 | 0 |
| 435 | 20250325 | 121600 | 485391540 | 6890 | 6890 | 6890 | 6890 | 71 |
| 436 | 20250325 | 121500 | 484902350 | 6860 | 6850 | 6860 | 6820 | 942 |
| 437 | 20250325 | 121400 | 478457670 | 6865 | 6865 | 6865 | 6865 | 3 |
| 438 | 20250325 | 121300 | 478437075 | 6855 | 6855 | 6855 | 6855 | 10 |
| 439 | 20250325 | 121200 | 478368525 | 6855 | 6855 | 6855 | 6855 | 3 |
| 440 | 20250325 | 121100 | 478347960 | 6850 | 6850 | 6850 | 6850 | 0 |
| 441 | 20250325 | 121000 | 478347960 | 6850 | 6850 | 6890 | 6850 | 300 |
| 442 | 20250325 | 120900 | 476283940 | 6870 | 6840 | 6870 | 6840 | 14 |
| 443 | 20250325 | 120800 | 476187990 | 6820 | 6820 | 6820 | 6810 | 1454 |
| 444 | 20250325 | 120700 | 466280220 | 6820 | 6820 | 6820 | 6820 | 0 |
| 445 | 20250325 | 120600 | 466280220 | 6820 | 6820 | 6820 | 6820 | 0 |
| 446 | 20250325 | 120500 | 466280220 | 6820 | 6820 | 6820 | 6820 | 0 |
| 447 | 20250325 | 120400 | 466280220 | 6820 | 6820 | 6820 | 6820 | 0 |
| 448 | 20250325 | 120300 | 466280220 | 6820 | 6820 | 6820 | 6820 | 0 |
| 449 | 20250325 | 120200 | 466280220 | 6820 | 6840 | 6850 | 6820 | 2388 |
| 450 | 20250325 | 120100 | 449953960 | 6850 | 6850 | 6850 | 6850 | 0 |
| 451 | 20250325 | 120000 | 449953960 | 6850 | 6850 | 6850 | 6850 | 0 |
| 452 | 20250325 | 115900 | 449953960 | 6850 | 6850 | 6850 | 6850 | 0 |
| 453 | 20250325 | 115800 | 449953960 | 6850 | 6850 | 6850 | 6850 | 106 |
| 454 | 20250325 | 115700 | 449227860 | 6850 | 6850 | 6850 | 6850 | 0 |
| 455 | 20250325 | 115600 | 449227860 | 6850 | 6850 | 6850 | 6850 | 45 |
| 456 | 20250325 | 115500 | 448919610 | 6850 | 6850 | 6850 | 6850 | 95 |
| 457 | 20250325 | 115400 | 448268860 | 6890 | 6850 | 6890 | 6850 | 19 |
| 458 | 20250325 | 115300 | 448138350 | 6870 | 6860 | 6900 | 6850 | 41 |
| 459 | 20250325 | 115200 | 447856010 | 6840 | 6840 | 6840 | 6840 | 0 |
| 460 | 20250325 | 115100 | 447856010 | 6840 | 6810 | 6840 | 6810 | 80 |
| 461 | 20250325 | 115000 | 447311180 | 6820 | 6820 | 6820 | 6820 | 145 |
| 462 | 20250325 | 114900 | 446322280 | 6860 | 6820 | 6860 | 6820 | 22 |
| 463 | 20250325 | 114800 | 446172130 | 6820 | 6830 | 6830 | 6820 | 150 |
| 464 | 20250325 | 114700 | 445148710 | 6830 | 6830 | 6830 | 6830 | 20 |
| 465 | 20250325 | 114600 | 445012110 | 6860 | 6860 | 6900 | 6860 | 15 |
| 466 | 20250325 | 114500 | 444909040 | 6900 | 6890 | 6900 | 6860 | 328 |
| 467 | 20250325 | 114400 | 442653270 | 6900 | 6900 | 6900 | 6900 | 500 |
| 468 | 20250325 | 114300 | 439203270 | 6890 | 6890 | 6890 | 6890 | 37 |
| 469 | 20250325 | 114200 | 438948340 | 6880 | 6880 | 6880 | 6880 | 192 |
| 470 | 20250325 | 114100 | 437627380 | 6880 | 6880 | 6880 | 6880 | 0 |
| 471 | 20250325 | 114000 | 437627380 | 6880 | 6890 | 6890 | 6880 | 50 |
| 472 | 20250325 | 113900 | 437283330 | 6890 | 6900 | 6900 | 6890 | 9 |
| 473 | 20250325 | 113800 | 437221260 | 6880 | 6880 | 6880 | 6880 | 89 |
| 474 | 20250325 | 113700 | 436608940 | 6900 | 6900 | 6900 | 6900 | 3 |
| 475 | 20250325 | 113600 | 436588240 | 6910 | 6910 | 6910 | 6910 | 75 |
| 476 | 20250325 | 113500 | 436069990 | 6910 | 6900 | 6910 | 6900 | 2 |
| 477 | 20250325 | 113400 | 436056180 | 6890 | 6890 | 6890 | 6890 | 3 |
| 478 | 20250325 | 113300 | 436035510 | 6880 | 6880 | 6880 | 6880 | 900 |
| 479 | 20250325 | 113200 | 429843510 | 6880 | 6880 | 6900 | 6850 | 2634 |
| 480 | 20250325 | 113100 | 411684170 | 6850 | 6840 | 6850 | 6810 | 720 |
| 481 | 20250325 | 113000 | 406778630 | 6890 | 6890 | 6890 | 6890 | 0 |
| 482 | 20250325 | 112900 | 406778630 | 6890 | 6820 | 6890 | 6820 | 153 |
| 483 | 20250325 | 112800 | 405734880 | 6810 | 6840 | 6840 | 6810 | 2376 |
| 484 | 20250325 | 112700 | 389553970 | 6840 | 6840 | 6840 | 6840 | 1 |
| 485 | 20250325 | 112600 | 389547130 | 6840 | 6840 | 6840 | 6840 | 1 |
| 486 | 20250325 | 112500 | 389540290 | 6860 | 6850 | 6860 | 6850 | 2 |
| 487 | 20250325 | 112400 | 389526580 | 6830 | 6830 | 6830 | 6830 | 0 |
| 488 | 20250325 | 112300 | 389526580 | 6830 | 6825 | 6830 | 6825 | 5143 |
| 489 | 20250325 | 112200 | 354425525 | 6825 | 6830 | 6830 | 6825 | 918 |
| 490 | 20250325 | 112100 | 348160160 | 6835 | 6845 | 6845 | 6835 | 566 |
| 491 | 20250325 | 112000 | 344288565 | 6910 | 6910 | 6910 | 6910 | 1 |
| 492 | 20250325 | 111900 | 344281655 | 6900 | 6890 | 6900 | 6890 | 201 |
| 493 | 20250325 | 111800 | 342896215 | 6880 | 6840 | 6900 | 6840 | 2196 |
| 494 | 20250325 | 111700 | 327752485 | 6860 | 6840 | 6860 | 6840 | 5 |
| 495 | 20250325 | 111600 | 327718225 | 6840 | 6840 | 6840 | 6840 | 1 |
| 496 | 20250325 | 111500 | 327711385 | 6820 | 6830 | 6830 | 6820 | 968 |
| 497 | 20250325 | 111400 | 321107355 | 6820 | 6820 | 6820 | 6820 | 0 |
| 498 | 20250325 | 111300 | 321107355 | 6820 | 6820 | 6820 | 6820 | 50 |
| 499 | 20250325 | 111200 | 320766355 | 6820 | 6820 | 6820 | 6820 | 9 |
| 500 | 20250325 | 111100 | 320704975 | 6860 | 6860 | 6860 | 6860 | 0 |
| 501 | 20250325 | 111000 | 320704975 | 6860 | 6860 | 6860 | 6860 | 0 |
| 502 | 20250325 | 110900 | 320704975 | 6860 | 6860 | 6860 | 6860 | 0 |
| 503 | 20250325 | 110800 | 320704975 | 6860 | 6820 | 6860 | 6810 | 448 |
| 504 | 20250325 | 110700 | 317651415 | 6810 | 6830 | 6830 | 6810 | 570 |
| 505 | 20250325 | 110600 | 313768815 | 6860 | 6850 | 6860 | 6850 | 10 |
| 506 | 20250325 | 110500 | 313700245 | 6830 | 6820 | 6830 | 6820 | 244 |
| 507 | 20250325 | 110400 | 312034725 | 6820 | 6820 | 6820 | 6820 | 20 |
| 508 | 20250325 | 110300 | 311898325 | 6830 | 6830 | 6830 | 6830 | 3 |
| 509 | 20250325 | 110200 | 311877835 | 6810 | 6820 | 6820 | 6810 | 740 |
| 510 | 20250325 | 110100 | 306837175 | 6820 | 6820 | 6820 | 6820 | 0 |
| 511 | 20250325 | 110000 | 306837175 | 6820 | 6830 | 6830 | 6820 | 568 |
| 512 | 20250325 | 105900 | 302961345 | 6850 | 6850 | 6850 | 6850 | 0 |
| 513 | 20250325 | 105800 | 302961345 | 6850 | 6860 | 6860 | 6850 | 290 |
| 514 | 20250325 | 105700 | 300974635 | 6860 | 6860 | 6900 | 6860 | 104 |
| 515 | 20250325 | 105600 | 300260205 | 6850 | 6850 | 6850 | 6850 | 0 |
| 516 | 20250325 | 105500 | 300260205 | 6850 | 6850 | 6850 | 6850 | 0 |
| 517 | 20250325 | 105400 | 300260205 | 6850 | 6860 | 6860 | 6850 | 48 |
| 518 | 20250325 | 105300 | 299931375 | 6860 | 6860 | 6860 | 6860 | 1 |
| 519 | 20250325 | 105200 | 299924515 | 6870 | 6870 | 6870 | 6870 | 0 |
| 520 | 20250325 | 105100 | 299924515 | 6870 | 6900 | 6900 | 6870 | 465 |
| 521 | 20250325 | 105000 | 296716465 | 6900 | 6900 | 6900 | 6900 | 177 |
| 522 | 20250325 | 104900 | 295495165 | 6900 | 6900 | 6900 | 6900 | 0 |
| 523 | 20250325 | 104800 | 295495165 | 6900 | 6880 | 6900 | 6880 | 378 |
| 524 | 20250325 | 104700 | 292886985 | 6900 | 6880 | 6910 | 6880 | 2007 |
| 525 | 20250325 | 104600 | 279038715 | 6880 | 6875 | 6880 | 6875 | 33 |
| 526 | 20250325 | 104500 | 278811680 | 6890 | 6870 | 6900 | 6870 | 81 |
| 527 | 20250325 | 104400 | 278252930 | 6870 | 6860 | 6870 | 6860 | 3 |
| 528 | 20250325 | 104300 | 278232340 | 6850 | 6850 | 6850 | 6850 | 0 |
| 529 | 20250325 | 104200 | 278232340 | 6850 | 6850 | 6890 | 6850 | 6 |
| 530 | 20250325 | 104100 | 278191120 | 6870 | 6860 | 6910 | 6850 | 67 |
| 531 | 20250325 | 104000 | 277731170 | 6900 | 6840 | 6900 | 6840 | 302 |
| 532 | 20250325 | 103900 | 275657730 | 6820 | 6820 | 6820 | 6820 | 0 |
| 533 | 20250325 | 103800 | 275657730 | 6820 | 6820 | 6820 | 6820 | 0 |
| 534 | 20250325 | 103700 | 275657730 | 6820 | 6850 | 6850 | 6820 | 170 |
| 535 | 20250325 | 103600 | 274497730 | 6820 | 6820 | 6820 | 6820 | 278 |
| 536 | 20250325 | 103500 | 272601770 | 6820 | 6820 | 6820 | 6820 | 0 |
| 537 | 20250325 | 103400 | 272601770 | 6820 | 6850 | 6850 | 6820 | 262 |
| 538 | 20250325 | 103300 | 270814870 | 6820 | 6820 | 6850 | 6820 | 303 |
| 539 | 20250325 | 103200 | 268748290 | 6820 | 6840 | 6900 | 6820 | 773 |
| 540 | 20250325 | 103100 | 263436880 | 6860 | 6820 | 6860 | 6820 | 1000 |
| 541 | 20250325 | 103000 | 256584120 | 6810 | 6850 | 6850 | 6810 | 833 |
| 542 | 20250325 | 102900 | 250908670 | 6820 | 6830 | 6830 | 6820 | 511 |
| 543 | 20250325 | 102800 | 247423350 | 6900 | 6810 | 6900 | 6810 | 1131 |
| 544 | 20250325 | 102700 | 239674040 | 6810 | 6820 | 6820 | 6810 | 515 |
| 545 | 20250325 | 102600 | 236161890 | 6820 | 6810 | 6840 | 6810 | 601 |
| 546 | 20250325 | 102500 | 232067050 | 6810 | 6850 | 6870 | 6810 | 1525 |
| 547 | 20250325 | 102400 | 221669420 | 6840 | 6860 | 6860 | 6840 | 733 |
| 548 | 20250325 | 102300 | 216652020 | 6860 | 6860 | 6860 | 6860 | 0 |
| 549 | 20250325 | 102200 | 216652020 | 6860 | 6860 | 6860 | 6860 | 0 |
| 550 | 20250325 | 102100 | 216652020 | 6860 | 6870 | 6870 | 6860 | 1112 |
| 551 | 20250325 | 102000 | 209015580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 552 | 20250325 | 101900 | 209015580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 553 | 20250325 | 101800 | 209015580 | 6870 | 6870 | 6870 | 6870 | 1 |
| 554 | 20250325 | 101700 | 209008710 | 6900 | 6900 | 6900 | 6900 | 13 |
| 555 | 20250325 | 101600 | 208919010 | 6900 | 6900 | 6900 | 6900 | 0 |
| 556 | 20250325 | 101500 | 208919010 | 6900 | 6910 | 6910 | 6870 | 251 |
| 557 | 20250325 | 101400 | 207192610 | 6910 | 6910 | 6910 | 6910 | 0 |
| 558 | 20250325 | 101300 | 207192610 | 6910 | 6910 | 6910 | 6910 | 0 |
| 559 | 20250325 | 101200 | 207192610 | 6910 | 6860 | 6910 | 6860 | 243 |
| 560 | 20250325 | 101100 | 205525580 | 6840 | 6830 | 6840 | 6830 | 417 |
| 561 | 20250325 | 101000 | 202675350 | 6820 | 6850 | 6850 | 6820 | 762 |
| 562 | 20250325 | 100900 | 197472255 | 6850 | 6855 | 6855 | 6840 | 164 |
| 563 | 20250325 | 100800 | 196349375 | 6855 | 6855 | 6855 | 6855 | 3 |
| 564 | 20250325 | 100700 | 196328810 | 6860 | 6860 | 6860 | 6860 | 4 |
| 565 | 20250325 | 100600 | 196301370 | 6870 | 6860 | 6870 | 6850 | 292 |
| 566 | 20250325 | 100500 | 194299470 | 6870 | 6880 | 6880 | 6870 | 527 |
| 567 | 20250325 | 100400 | 190678220 | 6920 | 6920 | 6920 | 6920 | 2 |
| 568 | 20250325 | 100300 | 190664380 | 6910 | 6910 | 6920 | 6910 | 10 |
| 569 | 20250325 | 100200 | 190595260 | 6930 | 6900 | 6930 | 6900 | 6 |
| 570 | 20250325 | 100100 | 190553750 | 6930 | 6900 | 6930 | 6900 | 35 |
| 571 | 20250325 | 100000 | 190312000 | 6900 | 6900 | 6960 | 6900 | 88 |
| 572 | 20250325 | 095900 | 189703290 | 6880 | 6890 | 6890 | 6880 | 125 |
| 573 | 20250325 | 095800 | 188842290 | 6880 | 6880 | 6880 | 6880 | 1 |
| 574 | 20250325 | 095700 | 188835410 | 6900 | 6900 | 6900 | 6900 | 24 |
| 575 | 20250325 | 095600 | 188669810 | 6910 | 6910 | 6950 | 6910 | 18 |
| 576 | 20250325 | 095500 | 188545340 | 6910 | 6900 | 6960 | 6900 | 311 |
| 577 | 20250325 | 095400 | 186388310 | 6920 | 6880 | 6920 | 6880 | 784 |
| 578 | 20250325 | 095300 | 180990710 | 6870 | 6870 | 6870 | 6870 | 0 |
| 579 | 20250325 | 095200 | 180990710 | 6870 | 6850 | 6870 | 6850 | 790 |
| 580 | 20250325 | 095100 | 175567360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 581 | 20250325 | 095000 | 175567360 | 6850 | 6860 | 6870 | 6850 | 602 |
| 582 | 20250325 | 094900 | 171443430 | 6860 | 6870 | 6870 | 6860 | 153 |
| 583 | 20250325 | 094800 | 170393840 | 6870 | 6870 | 6870 | 6870 | 0 |
| 584 | 20250325 | 094700 | 170393840 | 6870 | 6870 | 6870 | 6870 | 143 |
| 585 | 20250325 | 094600 | 169411430 | 6890 | 6890 | 6890 | 6890 | 100 |
| 586 | 20250325 | 094500 | 168722430 | 6890 | 6890 | 6890 | 6880 | 23 |
| 587 | 20250325 | 094400 | 168564010 | 6880 | 6880 | 6880 | 6880 | 0 |
| 588 | 20250325 | 094300 | 168564010 | 6880 | 6920 | 6920 | 6880 | 2013 |
| 589 | 20250325 | 094200 | 154694820 | 6920 | 6920 | 6920 | 6920 | 2 |
| 590 | 20250325 | 094100 | 154680980 | 6920 | 6920 | 6920 | 6920 | 1 |
| 591 | 20250325 | 094000 | 154674060 | 6890 | 6890 | 6890 | 6890 | 10 |
| 592 | 20250325 | 093900 | 154605160 | 6890 | 6910 | 6910 | 6860 | 788 |
| 593 | 20250325 | 093800 | 149175430 | 6920 | 6920 | 6920 | 6920 | 42 |
| 594 | 20250325 | 093700 | 148884790 | 6920 | 6930 | 6930 | 6920 | 18 |
| 595 | 20250325 | 093600 | 148760220 | 6930 | 6930 | 6950 | 6900 | 113 |
| 596 | 20250325 | 093500 | 147979880 | 6930 | 6930 | 6930 | 6930 | 2 |
| 597 | 20250325 | 093400 | 147966020 | 6950 | 6930 | 6970 | 6930 | 65 |
| 598 | 20250325 | 093300 | 147515270 | 6940 | 6870 | 6940 | 6870 | 356 |
| 599 | 20250325 | 093200 | 145061820 | 6865 | 6890 | 6890 | 6865 | 635 |
| 600 | 20250325 | 093100 | 140693100 | 6900 | 6900 | 6900 | 6900 | 5 |
| 601 | 20250325 | 093000 | 140658600 | 6890 | 6890 | 6890 | 6890 | 300 |
| 602 | 20250325 | 092900 | 138591600 | 6900 | 6900 | 6900 | 6900 | 0 |
| 603 | 20250325 | 092800 | 138591600 | 6900 | 6900 | 6900 | 6900 | 0 |
| 604 | 20250325 | 092700 | 138591600 | 6900 | 6910 | 6910 | 6900 | 206 |
| 605 | 20250325 | 092600 | 137170090 | 6910 | 6930 | 6930 | 6890 | 24 |
| 606 | 20250325 | 092500 | 137004070 | 6980 | 6860 | 6980 | 6860 | 2221 |
| 607 | 20250325 | 092400 | 121701590 | 6850 | 6870 | 6870 | 6850 | 75 |
| 608 | 20250325 | 092300 | 121187100 | 6840 | 6840 | 6870 | 6840 | 96 |
| 609 | 20250325 | 092200 | 120528510 | 6850 | 6870 | 6870 | 6850 | 689 |
| 610 | 20250325 | 092100 | 115805200 | 6880 | 6860 | 6880 | 6845 | 1402 |
| 611 | 20250325 | 092000 | 106186720 | 6850 | 6850 | 6850 | 6840 | 173 |
| 612 | 20250325 | 091900 | 105003080 | 6850 | 6800 | 6850 | 6800 | 153 |
| 613 | 20250325 | 091800 | 103960750 | 6800 | 6860 | 6910 | 6800 | 3407 |
| 614 | 20250325 | 091700 | 80703470 | 6850 | 6870 | 6870 | 6820 | 1169 |
| 615 | 20250325 | 091600 | 72694110 | 6870 | 6950 | 6960 | 6870 | 2189 |
| 616 | 20250325 | 091500 | 57601560 | 6960 | 6990 | 6990 | 6960 | 42 |
| 617 | 20250325 | 091400 | 57308940 | 6960 | 6990 | 6990 | 6950 | 1306 |
| 618 | 20250325 | 091300 | 48214250 | 7000 | 7000 | 7000 | 7000 | 2 |
| 619 | 20250325 | 091200 | 48200250 | 7020 | 7000 | 7020 | 7000 | 116 |
| 620 | 20250325 | 091100 | 47388000 | 7000 | 6980 | 7000 | 6980 | 179 |
| 621 | 20250325 | 091000 | 46138200 | 6990 | 6990 | 6990 | 6990 | 379 |
| 622 | 20250325 | 090900 | 43488990 | 6990 | 7000 | 7040 | 6990 | 80 |
| 623 | 20250325 | 090800 | 42928420 | 7000 | 7010 | 7040 | 6980 | 571 |
| 624 | 20250325 | 090700 | 38932890 | 7020 | 6980 | 7020 | 6980 | 139 |
| 625 | 20250325 | 090600 | 37960210 | 7020 | 6980 | 7020 | 6980 | 1018 |
| 626 | 20250325 | 090500 | 30853460 | 6990 | 6970 | 6990 | 6950 | 159 |
| 627 | 20250325 | 090400 | 29745940 | 6980 | 6990 | 6990 | 6970 | 555 |
| 628 | 20250325 | 090300 | 25871750 | 6990 | 6990 | 7020 | 6990 | 66 |
| 629 | 20250325 | 090200 | 25409760 | 6980 | 6980 | 6980 | 6770 | 2798 |
| 630 | 20250325 | 090100 | 6164100 | 7000 | 7110 | 7110 | 7000 | 714 |
| 631 | 20250325 | 090000 | 1123300 | 7130 | 7100 | 7130 | 7100 | 158 |