28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 184300 | 710065292 | 2345 | 2345 | 2345 | 2345 | 11359 |
| 3 | 20250318 | 184200 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 4 | 20250318 | 184100 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 5 | 20250318 | 184000 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 6 | 20250318 | 183900 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 7 | 20250318 | 183800 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 8 | 20250318 | 183700 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 9 | 20250318 | 183600 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 10 | 20250318 | 183500 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 11 | 20250318 | 183400 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 12 | 20250318 | 183300 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 13 | 20250318 | 183200 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 14 | 20250318 | 183100 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 15 | 20250318 | 183000 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 16 | 20250318 | 182900 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 17 | 20250318 | 182800 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 18 | 20250318 | 182700 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 19 | 20250318 | 182600 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 20 | 20250318 | 182500 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 21 | 20250318 | 182400 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 22 | 20250318 | 182300 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 23 | 20250318 | 182200 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 24 | 20250318 | 182100 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 25 | 20250318 | 182000 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 26 | 20250318 | 181900 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 27 | 20250318 | 181800 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 28 | 20250318 | 181700 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 29 | 20250318 | 181600 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 30 | 20250318 | 181500 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 31 | 20250318 | 181400 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 32 | 20250318 | 181300 | 710065292 | 2345 | 2345 | 2345 | 2345 | 11359 |
| 33 | 20250318 | 181200 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 34 | 20250318 | 181100 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 35 | 20250318 | 181000 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 36 | 20250318 | 180900 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 37 | 20250318 | 180800 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 38 | 20250318 | 180700 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 39 | 20250318 | 180600 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 40 | 20250318 | 180500 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 41 | 20250318 | 180400 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 42 | 20250318 | 180300 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 43 | 20250318 | 180200 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 44 | 20250318 | 180100 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 45 | 20250318 | 180000 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 46 | 20250318 | 175900 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 47 | 20250318 | 175800 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 48 | 20250318 | 175700 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 49 | 20250318 | 175600 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 50 | 20250318 | 175500 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 51 | 20250318 | 175400 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 52 | 20250318 | 175300 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 53 | 20250318 | 175200 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 54 | 20250318 | 175100 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 55 | 20250318 | 175000 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 56 | 20250318 | 174900 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 57 | 20250318 | 174800 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 58 | 20250318 | 174700 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 59 | 20250318 | 174600 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 60 | 20250318 | 174500 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 61 | 20250318 | 174400 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 62 | 20250318 | 174300 | 710065292 | 2345 | 2345 | 2345 | 2345 | 11359 |
| 63 | 20250318 | 174200 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 64 | 20250318 | 174100 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 65 | 20250318 | 174000 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 66 | 20250318 | 173900 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 67 | 20250318 | 173800 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 68 | 20250318 | 173700 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 69 | 20250318 | 173600 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 70 | 20250318 | 173500 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 71 | 20250318 | 173400 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 72 | 20250318 | 173300 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 73 | 20250318 | 173200 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 74 | 20250318 | 173100 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 75 | 20250318 | 173000 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 76 | 20250318 | 172900 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 77 | 20250318 | 172800 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 78 | 20250318 | 172700 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 79 | 20250318 | 172600 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 80 | 20250318 | 172500 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 81 | 20250318 | 172400 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 82 | 20250318 | 172300 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 83 | 20250318 | 172200 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 84 | 20250318 | 172100 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 85 | 20250318 | 172000 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 86 | 20250318 | 171900 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 87 | 20250318 | 171800 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 88 | 20250318 | 171700 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 89 | 20250318 | 171600 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 90 | 20250318 | 171500 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 91 | 20250318 | 171400 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 92 | 20250318 | 171300 | 710065292 | 2345 | 2345 | 2345 | 2345 | 11359 |
| 93 | 20250318 | 171200 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 94 | 20250318 | 171100 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 95 | 20250318 | 171000 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 96 | 20250318 | 170900 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 97 | 20250318 | 170800 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 98 | 20250318 | 170700 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 99 | 20250318 | 170600 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 100 | 20250318 | 170500 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 101 | 20250318 | 170400 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 102 | 20250318 | 170300 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 103 | 20250318 | 170200 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 104 | 20250318 | 170100 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 105 | 20250318 | 170000 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 106 | 20250318 | 165900 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 107 | 20250318 | 165800 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 108 | 20250318 | 165700 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 109 | 20250318 | 165600 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 110 | 20250318 | 165500 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 111 | 20250318 | 165400 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 112 | 20250318 | 165300 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 113 | 20250318 | 165200 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 114 | 20250318 | 165100 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 115 | 20250318 | 165000 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 116 | 20250318 | 164900 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 117 | 20250318 | 164800 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 118 | 20250318 | 164700 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 119 | 20250318 | 164600 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 120 | 20250318 | 164500 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 121 | 20250318 | 164400 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 122 | 20250318 | 164300 | 710065292 | 2345 | 2345 | 2345 | 2345 | 11359 |
| 123 | 20250318 | 164200 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 124 | 20250318 | 164100 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 125 | 20250318 | 164000 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 126 | 20250318 | 163900 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 127 | 20250318 | 163800 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 128 | 20250318 | 163700 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 129 | 20250318 | 163600 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 130 | 20250318 | 163500 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 131 | 20250318 | 163400 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 132 | 20250318 | 163300 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 133 | 20250318 | 163200 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 134 | 20250318 | 163100 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 135 | 20250318 | 163000 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 136 | 20250318 | 162900 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 137 | 20250318 | 162800 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 138 | 20250318 | 162700 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 139 | 20250318 | 162600 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 140 | 20250318 | 162500 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 141 | 20250318 | 162400 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 142 | 20250318 | 162300 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 143 | 20250318 | 162200 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 144 | 20250318 | 162100 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 145 | 20250318 | 162000 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 146 | 20250318 | 161900 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 147 | 20250318 | 161800 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 148 | 20250318 | 161700 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 149 | 20250318 | 161600 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 150 | 20250318 | 161500 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 151 | 20250318 | 161400 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 152 | 20250318 | 161300 | 710065292 | 2345 | 2345 | 2345 | 2345 | 11359 |
| 153 | 20250318 | 161200 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 154 | 20250318 | 161100 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 155 | 20250318 | 161000 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 156 | 20250318 | 160900 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 157 | 20250318 | 160800 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 158 | 20250318 | 160700 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 159 | 20250318 | 160600 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 160 | 20250318 | 160500 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 161 | 20250318 | 160400 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 162 | 20250318 | 160300 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 163 | 20250318 | 160200 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 164 | 20250318 | 160100 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 165 | 20250318 | 160000 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 166 | 20250318 | 155900 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 167 | 20250318 | 155800 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 168 | 20250318 | 155700 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 169 | 20250318 | 155600 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 170 | 20250318 | 155500 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 171 | 20250318 | 155400 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 172 | 20250318 | 155300 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 173 | 20250318 | 155200 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 174 | 20250318 | 155100 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 175 | 20250318 | 155000 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 176 | 20250318 | 154900 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 177 | 20250318 | 154800 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 178 | 20250318 | 154700 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 179 | 20250318 | 154600 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 180 | 20250318 | 154500 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 181 | 20250318 | 154400 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 182 | 20250318 | 154300 | 710065292 | 2345 | 2345 | 2345 | 2345 | 11359 |
| 183 | 20250318 | 154200 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 184 | 20250318 | 154100 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 185 | 20250318 | 154000 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 186 | 20250318 | 153900 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 187 | 20250318 | 153800 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 188 | 20250318 | 153700 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 189 | 20250318 | 153600 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 190 | 20250318 | 153500 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 191 | 20250318 | 153400 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 192 | 20250318 | 153300 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 193 | 20250318 | 153200 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 194 | 20250318 | 153100 | 710065292 | 2345 | 2345 | 2345 | 2345 | 0 |
| 195 | 20250318 | 153000 | 710065292 | 2345 | 2345 | 2345 | 2345 | 11359 |
| 196 | 20250318 | 152900 | 683428437 | 2360 | 2360 | 2360 | 2360 | 0 |
| 197 | 20250318 | 152800 | 683428437 | 2360 | 2360 | 2360 | 2360 | 0 |
| 198 | 20250318 | 152700 | 683428437 | 2360 | 2360 | 2360 | 2360 | 0 |
| 199 | 20250318 | 152600 | 683428437 | 2360 | 2360 | 2360 | 2360 | 0 |
| 200 | 20250318 | 152500 | 683428437 | 2360 | 2360 | 2360 | 2360 | 0 |
| 201 | 20250318 | 152400 | 683428437 | 2360 | 2360 | 2360 | 2360 | 0 |
| 202 | 20250318 | 152300 | 683428437 | 2360 | 2360 | 2360 | 2360 | 0 |
| 203 | 20250318 | 152200 | 683428437 | 2360 | 2360 | 2360 | 2360 | 0 |
| 204 | 20250318 | 152100 | 683428437 | 2360 | 2360 | 2360 | 2360 | 0 |
| 205 | 20250318 | 152000 | 683428437 | 2360 | 2360 | 2360 | 2360 | 0 |
| 206 | 20250318 | 151900 | 683428437 | 2360 | 2355 | 2360 | 2350 | 673 |
| 207 | 20250318 | 151800 | 681842617 | 2365 | 2365 | 2365 | 2365 | 0 |
| 208 | 20250318 | 151700 | 681842617 | 2365 | 2365 | 2365 | 2365 | 101 |
| 209 | 20250318 | 151600 | 681603752 | 2365 | 2365 | 2365 | 2350 | 208 |
| 210 | 20250318 | 151500 | 681114917 | 2350 | 2355 | 2365 | 2350 | 1773 |
| 211 | 20250318 | 151400 | 676939157 | 2355 | 2355 | 2355 | 2355 | 22 |
| 212 | 20250318 | 151300 | 676887347 | 2365 | 2365 | 2365 | 2365 | 0 |
| 213 | 20250318 | 151200 | 676887347 | 2365 | 2365 | 2365 | 2365 | 1 |
| 214 | 20250318 | 151100 | 676884982 | 2360 | 2360 | 2360 | 2360 | 600 |
| 215 | 20250318 | 151000 | 675468982 | 2360 | 2360 | 2360 | 2360 | 300 |
| 216 | 20250318 | 150900 | 674760982 | 2360 | 2360 | 2360 | 2360 | 1 |
| 217 | 20250318 | 150800 | 674758622 | 2345 | 2350 | 2350 | 2345 | 2100 |
| 218 | 20250318 | 150700 | 669826567 | 2350 | 2350 | 2350 | 2350 | 4 |
| 219 | 20250318 | 150600 | 669817167 | 2345 | 2345 | 2345 | 2345 | 0 |
| 220 | 20250318 | 150500 | 669817167 | 2345 | 2355 | 2355 | 2345 | 4231 |
| 221 | 20250318 | 150400 | 659878547 | 2360 | 2360 | 2360 | 2360 | 85 |
| 222 | 20250318 | 150300 | 659677947 | 2360 | 2360 | 2360 | 2360 | 1819 |
| 223 | 20250318 | 150200 | 655385107 | 2350 | 2355 | 2360 | 2350 | 2932 |
| 224 | 20250318 | 150100 | 648489077 | 2360 | 2360 | 2360 | 2360 | 42 |
| 225 | 20250318 | 150000 | 648389957 | 2360 | 2360 | 2360 | 2360 | 0 |
| 226 | 20250318 | 145900 | 648389957 | 2360 | 2360 | 2360 | 2360 | 55 |
| 227 | 20250318 | 145800 | 648260157 | 2360 | 2360 | 2360 | 2360 | 3 |
| 228 | 20250318 | 145700 | 648253077 | 2360 | 2360 | 2360 | 2360 | 6 |
| 229 | 20250318 | 145600 | 648238917 | 2360 | 2360 | 2360 | 2360 | 34 |
| 230 | 20250318 | 145500 | 648158677 | 2360 | 2355 | 2360 | 2355 | 137 |
| 231 | 20250318 | 145400 | 647835507 | 2355 | 2360 | 2360 | 2355 | 14 |
| 232 | 20250318 | 145300 | 647802532 | 2365 | 2365 | 2365 | 2365 | 0 |
| 233 | 20250318 | 145200 | 647802532 | 2365 | 2355 | 2365 | 2355 | 530 |
| 234 | 20250318 | 145100 | 646554372 | 2355 | 2360 | 2360 | 2355 | 2301 |
| 235 | 20250318 | 145000 | 641135512 | 2360 | 2360 | 2360 | 2360 | 2003 |
| 236 | 20250318 | 144900 | 636408432 | 2360 | 2360 | 2360 | 2360 | 0 |
| 237 | 20250318 | 144800 | 636408432 | 2360 | 2360 | 2360 | 2360 | 2000 |
| 238 | 20250318 | 144700 | 631688432 | 2365 | 2365 | 2365 | 2365 | 0 |
| 239 | 20250318 | 144600 | 631688432 | 2365 | 2365 | 2365 | 2365 | 0 |
| 240 | 20250318 | 144500 | 631688432 | 2365 | 2365 | 2365 | 2365 | 0 |
| 241 | 20250318 | 144400 | 631688432 | 2365 | 2365 | 2365 | 2365 | 0 |
| 242 | 20250318 | 144300 | 631688432 | 2365 | 2365 | 2365 | 2365 | 0 |
| 243 | 20250318 | 144200 | 631688432 | 2365 | 2365 | 2365 | 2365 | 6 |
| 244 | 20250318 | 144100 | 631674242 | 2365 | 2365 | 2365 | 2365 | 202 |
| 245 | 20250318 | 144000 | 631196512 | 2365 | 2365 | 2365 | 2365 | 100 |
| 246 | 20250318 | 143900 | 630960012 | 2365 | 2365 | 2365 | 2365 | 0 |
| 247 | 20250318 | 143800 | 630960012 | 2365 | 2365 | 2365 | 2365 | 0 |
| 248 | 20250318 | 143700 | 630960012 | 2365 | 2365 | 2365 | 2365 | 0 |
| 249 | 20250318 | 143600 | 630960012 | 2365 | 2365 | 2365 | 2365 | 104 |
| 250 | 20250318 | 143500 | 630714052 | 2360 | 2360 | 2360 | 2360 | 64 |
| 251 | 20250318 | 143400 | 630563012 | 2360 | 2360 | 2360 | 2360 | 0 |
| 252 | 20250318 | 143300 | 630563012 | 2360 | 2360 | 2360 | 2360 | 6 |
| 253 | 20250318 | 143200 | 630548852 | 2360 | 2360 | 2360 | 2360 | 0 |
| 254 | 20250318 | 143100 | 630548852 | 2360 | 2365 | 2365 | 2360 | 54 |
| 255 | 20250318 | 143000 | 630421222 | 2365 | 2365 | 2365 | 2365 | 521 |
| 256 | 20250318 | 142900 | 629189057 | 2375 | 2375 | 2375 | 2375 | 0 |
| 257 | 20250318 | 142800 | 629189057 | 2375 | 2375 | 2375 | 2375 | 0 |
| 258 | 20250318 | 142700 | 629189057 | 2375 | 2375 | 2375 | 2375 | 0 |
| 259 | 20250318 | 142600 | 629189057 | 2375 | 2375 | 2375 | 2375 | 0 |
| 260 | 20250318 | 142500 | 629189057 | 2375 | 2370 | 2375 | 2370 | 1832 |
| 261 | 20250318 | 142400 | 624847212 | 2370 | 2370 | 2370 | 2370 | 2833 |
| 262 | 20250318 | 142300 | 618133002 | 2370 | 2370 | 2370 | 2370 | 1 |
| 263 | 20250318 | 142200 | 618130632 | 2365 | 2365 | 2365 | 2365 | 300 |
| 264 | 20250318 | 142100 | 617421132 | 2365 | 2365 | 2365 | 2365 | 884 |
| 265 | 20250318 | 142000 | 615330472 | 2365 | 2365 | 2365 | 2365 | 626 |
| 266 | 20250318 | 141900 | 613849982 | 2365 | 2365 | 2365 | 2365 | 100 |
| 267 | 20250318 | 141800 | 613613482 | 2360 | 2360 | 2360 | 2360 | 0 |
| 268 | 20250318 | 141700 | 613613482 | 2360 | 2360 | 2360 | 2360 | 571 |
| 269 | 20250318 | 141600 | 612265922 | 2365 | 2360 | 2365 | 2360 | 101 |
| 270 | 20250318 | 141500 | 612027557 | 2350 | 2360 | 2360 | 2350 | 496 |
| 271 | 20250318 | 141400 | 610859912 | 2360 | 2360 | 2360 | 2360 | 450 |
| 272 | 20250318 | 141300 | 609797912 | 2360 | 2360 | 2360 | 2360 | 450 |
| 273 | 20250318 | 141200 | 608735912 | 2360 | 2365 | 2365 | 2360 | 52 |
| 274 | 20250318 | 141100 | 608613182 | 2365 | 2365 | 2365 | 2365 | 0 |
| 275 | 20250318 | 141000 | 608613182 | 2365 | 2365 | 2365 | 2365 | 8 |
| 276 | 20250318 | 140900 | 608594262 | 2365 | 2360 | 2365 | 2360 | 228 |
| 277 | 20250318 | 140800 | 608056172 | 2355 | 2355 | 2355 | 2355 | 0 |
| 278 | 20250318 | 140700 | 608056172 | 2355 | 2355 | 2355 | 2355 | 43 |
| 279 | 20250318 | 140600 | 607954907 | 2355 | 2355 | 2355 | 2355 | 0 |
| 280 | 20250318 | 140500 | 607954907 | 2355 | 2355 | 2355 | 2355 | 450 |
| 281 | 20250318 | 140400 | 606895157 | 2360 | 2360 | 2360 | 2360 | 0 |
| 282 | 20250318 | 140300 | 606895157 | 2360 | 2360 | 2360 | 2360 | 51 |
| 283 | 20250318 | 140200 | 606774797 | 2350 | 2350 | 2350 | 2350 | 0 |
| 284 | 20250318 | 140100 | 606774797 | 2350 | 2360 | 2360 | 2350 | 848 |
| 285 | 20250318 | 140000 | 604780862 | 2365 | 2365 | 2365 | 2365 | 0 |
| 286 | 20250318 | 135900 | 604780862 | 2365 | 2365 | 2365 | 2365 | 0 |
| 287 | 20250318 | 135800 | 604780862 | 2365 | 2365 | 2365 | 2365 | 0 |
| 288 | 20250318 | 135700 | 604780862 | 2365 | 2365 | 2365 | 2365 | 0 |
| 289 | 20250318 | 135600 | 604780862 | 2365 | 2365 | 2365 | 2365 | 0 |
| 290 | 20250318 | 135500 | 604780862 | 2365 | 2365 | 2365 | 2365 | 58 |
| 291 | 20250318 | 135400 | 604643692 | 2355 | 2355 | 2355 | 2355 | 1007 |
| 292 | 20250318 | 135300 | 602272207 | 2370 | 2370 | 2370 | 2370 | 0 |
| 293 | 20250318 | 135200 | 602272207 | 2370 | 2370 | 2370 | 2370 | 1 |
| 294 | 20250318 | 135100 | 602269837 | 2360 | 2360 | 2360 | 2360 | 0 |
| 295 | 20250318 | 135000 | 602269837 | 2360 | 2360 | 2360 | 2360 | 2119 |
| 296 | 20250318 | 134900 | 597268997 | 2360 | 2360 | 2360 | 2360 | 1 |
| 297 | 20250318 | 134800 | 597266637 | 2370 | 2370 | 2370 | 2370 | 5 |
| 298 | 20250318 | 134700 | 597254787 | 2360 | 2360 | 2360 | 2360 | 117 |
| 299 | 20250318 | 134600 | 596978667 | 2365 | 2365 | 2365 | 2365 | 141 |
| 300 | 20250318 | 134500 | 596645202 | 2365 | 2365 | 2365 | 2365 | 0 |
| 301 | 20250318 | 134400 | 596645202 | 2365 | 2365 | 2365 | 2365 | 59 |
| 302 | 20250318 | 134300 | 596505667 | 2360 | 2360 | 2360 | 2360 | 21 |
| 303 | 20250318 | 134200 | 596456107 | 2365 | 2365 | 2365 | 2365 | 0 |
| 304 | 20250318 | 134100 | 596456107 | 2365 | 2360 | 2365 | 2360 | 665 |
| 305 | 20250318 | 134000 | 594883472 | 2365 | 2365 | 2365 | 2365 | 0 |
| 306 | 20250318 | 133900 | 594883472 | 2365 | 2365 | 2365 | 2365 | 0 |
| 307 | 20250318 | 133800 | 594883472 | 2365 | 2365 | 2365 | 2365 | 0 |
| 308 | 20250318 | 133700 | 594883472 | 2365 | 2370 | 2370 | 2365 | 328 |
| 309 | 20250318 | 133600 | 594107567 | 2370 | 2370 | 2370 | 2370 | 0 |
| 310 | 20250318 | 133500 | 594107567 | 2370 | 2370 | 2370 | 2370 | 0 |
| 311 | 20250318 | 133400 | 594107567 | 2370 | 2370 | 2370 | 2370 | 0 |
| 312 | 20250318 | 133300 | 594107567 | 2370 | 2370 | 2370 | 2370 | 0 |
| 313 | 20250318 | 133200 | 594107567 | 2370 | 2370 | 2370 | 2370 | 0 |
| 314 | 20250318 | 133100 | 594107567 | 2370 | 2370 | 2370 | 2370 | 0 |
| 315 | 20250318 | 133000 | 594107567 | 2370 | 2370 | 2370 | 2370 | 0 |
| 316 | 20250318 | 132900 | 594107567 | 2370 | 2370 | 2370 | 2370 | 30 |
| 317 | 20250318 | 132800 | 594036467 | 2370 | 2370 | 2370 | 2370 | 0 |
| 318 | 20250318 | 132700 | 594036467 | 2370 | 2370 | 2370 | 2370 | 1 |
| 319 | 20250318 | 132600 | 594034097 | 2360 | 2360 | 2360 | 2360 | 1 |
| 320 | 20250318 | 132500 | 594031737 | 2365 | 2365 | 2365 | 2365 | 66 |
| 321 | 20250318 | 132400 | 593875647 | 2370 | 2370 | 2370 | 2370 | 122 |
| 322 | 20250318 | 132300 | 593586507 | 2370 | 2370 | 2370 | 2370 | 603 |
| 323 | 20250318 | 132200 | 592157397 | 2370 | 2365 | 2370 | 2365 | 66 |
| 324 | 20250318 | 132100 | 592001232 | 2370 | 2370 | 2370 | 2370 | 0 |
| 325 | 20250318 | 132000 | 592001232 | 2370 | 2365 | 2370 | 2365 | 6870 |
| 326 | 20250318 | 131900 | 575753677 | 2365 | 2365 | 2365 | 2365 | 0 |
| 327 | 20250318 | 131800 | 575753677 | 2365 | 2365 | 2365 | 2365 | 0 |
| 328 | 20250318 | 131700 | 575753677 | 2365 | 2365 | 2365 | 2365 | 0 |
| 329 | 20250318 | 131600 | 575753677 | 2365 | 2365 | 2365 | 2365 | 0 |
| 330 | 20250318 | 131500 | 575753677 | 2365 | 2365 | 2365 | 2365 | 0 |
| 331 | 20250318 | 131400 | 575753677 | 2365 | 2362 | 2365 | 2362 | 10 |
| 332 | 20250318 | 131300 | 575730042 | 2360 | 2360 | 2360 | 2360 | 0 |
| 333 | 20250318 | 131200 | 575730042 | 2360 | 2360 | 2360 | 2360 | 100 |
| 334 | 20250318 | 131100 | 575494042 | 2365 | 2365 | 2365 | 2365 | 0 |
| 335 | 20250318 | 131000 | 575494042 | 2365 | 2365 | 2365 | 2365 | 0 |
| 336 | 20250318 | 130900 | 575494042 | 2365 | 2365 | 2365 | 2365 | 0 |
| 337 | 20250318 | 130800 | 575494042 | 2365 | 2365 | 2365 | 2365 | 0 |
| 338 | 20250318 | 130700 | 575494042 | 2365 | 2365 | 2365 | 2365 | 0 |
| 339 | 20250318 | 130600 | 575494042 | 2365 | 2365 | 2365 | 2365 | 54 |
| 340 | 20250318 | 130500 | 575366332 | 2360 | 2360 | 2360 | 2360 | 416 |
| 341 | 20250318 | 130400 | 574384572 | 2365 | 2365 | 2365 | 2365 | 145 |
| 342 | 20250318 | 130300 | 574041647 | 2360 | 2360 | 2360 | 2360 | 300 |
| 343 | 20250318 | 130200 | 573333647 | 2365 | 2365 | 2365 | 2365 | 0 |
| 344 | 20250318 | 130100 | 573333647 | 2365 | 2365 | 2365 | 2365 | 0 |
| 345 | 20250318 | 130000 | 573333647 | 2365 | 2360 | 2365 | 2360 | 397 |
| 346 | 20250318 | 125900 | 572396722 | 2360 | 2360 | 2360 | 2360 | 24 |
| 347 | 20250318 | 125800 | 572340082 | 2360 | 2360 | 2360 | 2340 | 51485 |
| 348 | 20250318 | 125700 | 451553927 | 2360 | 2360 | 2365 | 2360 | 1247 |
| 349 | 20250318 | 125600 | 448608507 | 2360 | 2365 | 2365 | 2360 | 508 |
| 350 | 20250318 | 125500 | 447409597 | 2360 | 2360 | 2360 | 2360 | 282 |
| 351 | 20250318 | 125400 | 446744077 | 2370 | 2370 | 2370 | 2370 | 0 |
| 352 | 20250318 | 125300 | 446744077 | 2370 | 2370 | 2370 | 2370 | 0 |
| 353 | 20250318 | 125200 | 446744077 | 2370 | 2370 | 2370 | 2370 | 0 |
| 354 | 20250318 | 125100 | 446744077 | 2370 | 2370 | 2370 | 2370 | 2 |
| 355 | 20250318 | 125000 | 446739337 | 2360 | 2360 | 2360 | 2360 | 220 |
| 356 | 20250318 | 124900 | 446220137 | 2360 | 2360 | 2360 | 2360 | 0 |
| 357 | 20250318 | 124800 | 446220137 | 2360 | 2360 | 2360 | 2360 | 6 |
| 358 | 20250318 | 124700 | 446205977 | 2370 | 2370 | 2370 | 2370 | 6 |
| 359 | 20250318 | 124600 | 446191757 | 2370 | 2365 | 2370 | 2365 | 140 |
| 360 | 20250318 | 124500 | 445860632 | 2375 | 2375 | 2375 | 2375 | 1 |
| 361 | 20250318 | 124400 | 445858257 | 2365 | 2365 | 2365 | 2365 | 0 |
| 362 | 20250318 | 124300 | 445858257 | 2365 | 2365 | 2365 | 2365 | 446 |
| 363 | 20250318 | 124200 | 444803467 | 2365 | 2360 | 2365 | 2360 | 315 |
| 364 | 20250318 | 124100 | 444060042 | 2355 | 2370 | 2370 | 2355 | 18572 |
| 365 | 20250318 | 124000 | 400249802 | 2370 | 2370 | 2370 | 2370 | 700 |
| 366 | 20250318 | 123900 | 398590802 | 2380 | 2380 | 2380 | 2380 | 0 |
| 367 | 20250318 | 123800 | 398590802 | 2380 | 2380 | 2380 | 2380 | 0 |
| 368 | 20250318 | 123700 | 398590802 | 2380 | 2380 | 2380 | 2380 | 1 |
| 369 | 20250318 | 123600 | 398588422 | 2370 | 2370 | 2370 | 2370 | 0 |
| 370 | 20250318 | 123500 | 398588422 | 2370 | 2370 | 2370 | 2370 | 200 |
| 371 | 20250318 | 123400 | 398114422 | 2380 | 2380 | 2380 | 2375 | 20 |
| 372 | 20250318 | 123300 | 398066872 | 2370 | 2375 | 2375 | 2370 | 259 |
| 373 | 20250318 | 123200 | 397452372 | 2380 | 2385 | 2385 | 2380 | 246 |
| 374 | 20250318 | 123100 | 396866712 | 2385 | 2385 | 2385 | 2385 | 0 |
| 375 | 20250318 | 123000 | 396866712 | 2385 | 2385 | 2385 | 2385 | 0 |
| 376 | 20250318 | 122900 | 396866712 | 2385 | 2385 | 2385 | 2385 | 0 |
| 377 | 20250318 | 122800 | 396866712 | 2385 | 2385 | 2385 | 2385 | 0 |
| 378 | 20250318 | 122700 | 396866712 | 2385 | 2375 | 2385 | 2375 | 3 |
| 379 | 20250318 | 122600 | 396859577 | 2375 | 2375 | 2375 | 2375 | 1 |
| 380 | 20250318 | 122500 | 396857202 | 2385 | 2385 | 2385 | 2385 | 0 |
| 381 | 20250318 | 122400 | 396857202 | 2385 | 2385 | 2385 | 2385 | 0 |
| 382 | 20250318 | 122300 | 396857202 | 2385 | 2380 | 2385 | 2380 | 15 |
| 383 | 20250318 | 122200 | 396821482 | 2385 | 2385 | 2385 | 2385 | 0 |
| 384 | 20250318 | 122100 | 396821482 | 2385 | 2385 | 2385 | 2385 | 0 |
| 385 | 20250318 | 122000 | 396821482 | 2385 | 2385 | 2385 | 2385 | 0 |
| 386 | 20250318 | 121900 | 396821482 | 2385 | 2385 | 2385 | 2385 | 0 |
| 387 | 20250318 | 121800 | 396821482 | 2385 | 2385 | 2385 | 2385 | 0 |
| 388 | 20250318 | 121700 | 396821482 | 2385 | 2385 | 2385 | 2385 | 277 |
| 389 | 20250318 | 121600 | 396160837 | 2385 | 2385 | 2385 | 2385 | 0 |
| 390 | 20250318 | 121500 | 396160837 | 2385 | 2385 | 2385 | 2385 | 0 |
| 391 | 20250318 | 121400 | 396160837 | 2385 | 2385 | 2385 | 2385 | 0 |
| 392 | 20250318 | 121300 | 396160837 | 2385 | 2385 | 2385 | 2385 | 211 |
| 393 | 20250318 | 121200 | 395657602 | 2385 | 2380 | 2385 | 2380 | 5 |
| 394 | 20250318 | 121100 | 395645687 | 2380 | 2375 | 2380 | 2375 | 2467 |
| 395 | 20250318 | 121000 | 389785802 | 2370 | 2370 | 2370 | 2370 | 1001 |
| 396 | 20250318 | 120900 | 387413432 | 2370 | 2370 | 2370 | 2370 | 0 |
| 397 | 20250318 | 120800 | 387413432 | 2370 | 2370 | 2370 | 2370 | 16 |
| 398 | 20250318 | 120700 | 387375512 | 2375 | 2375 | 2375 | 2375 | 0 |
| 399 | 20250318 | 120600 | 387375512 | 2375 | 2375 | 2375 | 2375 | 0 |
| 400 | 20250318 | 120500 | 387375512 | 2375 | 2375 | 2375 | 2375 | 0 |
| 401 | 20250318 | 120400 | 387375512 | 2375 | 2375 | 2375 | 2375 | 0 |
| 402 | 20250318 | 120300 | 387375512 | 2375 | 2375 | 2375 | 2375 | 0 |
| 403 | 20250318 | 120200 | 387375512 | 2375 | 2375 | 2375 | 2375 | 0 |
| 404 | 20250318 | 120100 | 387375512 | 2375 | 2375 | 2375 | 2375 | 100 |
| 405 | 20250318 | 120000 | 387138012 | 2370 | 2370 | 2370 | 2370 | 1244 |
| 406 | 20250318 | 115900 | 384189732 | 2365 | 2365 | 2365 | 2365 | 1 |
| 407 | 20250318 | 115800 | 384187367 | 2365 | 2365 | 2365 | 2365 | 0 |
| 408 | 20250318 | 115700 | 384187367 | 2365 | 2365 | 2365 | 2365 | 0 |
| 409 | 20250318 | 115600 | 384187367 | 2365 | 2365 | 2365 | 2365 | 755 |
| 410 | 20250318 | 115500 | 382401792 | 2360 | 2360 | 2360 | 2360 | 0 |
| 411 | 20250318 | 115400 | 382401792 | 2360 | 2360 | 2360 | 2360 | 0 |
| 412 | 20250318 | 115300 | 382401792 | 2360 | 2360 | 2360 | 2360 | 1003 |
| 413 | 20250318 | 115200 | 380034712 | 2365 | 2365 | 2365 | 2365 | 0 |
| 414 | 20250318 | 115100 | 380034712 | 2365 | 2365 | 2365 | 2365 | 0 |
| 415 | 20250318 | 115000 | 380034712 | 2365 | 2365 | 2365 | 2365 | 0 |
| 416 | 20250318 | 114900 | 380034712 | 2365 | 2365 | 2365 | 2365 | 0 |
| 417 | 20250318 | 114800 | 380034712 | 2365 | 2360 | 2365 | 2360 | 11 |
| 418 | 20250318 | 114700 | 380008702 | 2360 | 2365 | 2365 | 2360 | 551 |
| 419 | 20250318 | 114600 | 378708337 | 2360 | 2365 | 2365 | 2360 | 2002 |
| 420 | 20250318 | 114500 | 373981167 | 2370 | 2370 | 2370 | 2370 | 556 |
| 421 | 20250318 | 114400 | 372663447 | 2370 | 2370 | 2370 | 2360 | 1420 |
| 422 | 20250318 | 114300 | 369309637 | 2370 | 2370 | 2370 | 2370 | 0 |
| 423 | 20250318 | 114200 | 369309637 | 2370 | 2370 | 2370 | 2370 | 0 |
| 424 | 20250318 | 114100 | 369309637 | 2370 | 2370 | 2370 | 2370 | 0 |
| 425 | 20250318 | 114000 | 369309637 | 2370 | 2370 | 2370 | 2370 | 0 |
| 426 | 20250318 | 113900 | 369309637 | 2370 | 2370 | 2370 | 2370 | 0 |
| 427 | 20250318 | 113800 | 369309637 | 2370 | 2370 | 2370 | 2370 | 0 |
| 428 | 20250318 | 113700 | 369309637 | 2370 | 2370 | 2370 | 2370 | 10 |
| 429 | 20250318 | 113600 | 369285937 | 2360 | 2365 | 2365 | 2360 | 1166 |
| 430 | 20250318 | 113500 | 366530882 | 2365 | 2365 | 2365 | 2365 | 807 |
| 431 | 20250318 | 113400 | 364622327 | 2375 | 2375 | 2375 | 2375 | 539 |
| 432 | 20250318 | 113300 | 363342202 | 2375 | 2375 | 2375 | 2375 | 0 |
| 433 | 20250318 | 113200 | 363342202 | 2375 | 2375 | 2375 | 2375 | 0 |
| 434 | 20250318 | 113100 | 363342202 | 2375 | 2370 | 2375 | 2365 | 837 |
| 435 | 20250318 | 113000 | 361362587 | 2365 | 2365 | 2365 | 2365 | 77 |
| 436 | 20250318 | 112900 | 361180482 | 2375 | 2380 | 2380 | 2375 | 121 |
| 437 | 20250318 | 112800 | 360893102 | 2375 | 2375 | 2375 | 2375 | 815 |
| 438 | 20250318 | 112700 | 358957477 | 2375 | 2375 | 2375 | 2375 | 0 |
| 439 | 20250318 | 112600 | 358957477 | 2375 | 2375 | 2375 | 2375 | 0 |
| 440 | 20250318 | 112500 | 358957477 | 2375 | 2375 | 2375 | 2375 | 0 |
| 441 | 20250318 | 112400 | 358957477 | 2375 | 2365 | 2375 | 2365 | 107 |
| 442 | 20250318 | 112300 | 358703497 | 2360 | 2370 | 2370 | 2360 | 1531 |
| 443 | 20250318 | 112200 | 355088872 | 2375 | 2380 | 2380 | 2365 | 330 |
| 444 | 20250318 | 112100 | 354308167 | 2360 | 2375 | 2375 | 2360 | 6272 |
| 445 | 20250318 | 112000 | 339441727 | 2375 | 2375 | 2375 | 2375 | 3992 |
| 446 | 20250318 | 111900 | 329960727 | 2380 | 2380 | 2380 | 2380 | 100 |
| 447 | 20250318 | 111800 | 329722727 | 2380 | 2380 | 2380 | 2375 | 67 |
| 448 | 20250318 | 111700 | 329563282 | 2380 | 2380 | 2380 | 2380 | 226 |
| 449 | 20250318 | 111600 | 329025402 | 2385 | 2385 | 2385 | 2385 | 97 |
| 450 | 20250318 | 111500 | 328794057 | 2380 | 2385 | 2390 | 2375 | 2715 |
| 451 | 20250318 | 111400 | 322332762 | 2385 | 2380 | 2385 | 2380 | 217 |
| 452 | 20250318 | 111300 | 321816277 | 2390 | 2390 | 2390 | 2390 | 0 |
| 453 | 20250318 | 111200 | 321816277 | 2390 | 2390 | 2390 | 2390 | 0 |
| 454 | 20250318 | 111100 | 321816277 | 2390 | 2390 | 2390 | 2390 | 2 |
| 455 | 20250318 | 111000 | 321811497 | 2385 | 2385 | 2385 | 2385 | 2000 |
| 456 | 20250318 | 110900 | 317041497 | 2385 | 2380 | 2385 | 2380 | 3934 |
| 457 | 20250318 | 110800 | 307676077 | 2380 | 2380 | 2380 | 2380 | 500 |
| 458 | 20250318 | 110700 | 306486077 | 2380 | 2380 | 2380 | 2380 | 134 |
| 459 | 20250318 | 110600 | 306167157 | 2385 | 2385 | 2385 | 2385 | 0 |
| 460 | 20250318 | 110500 | 306167157 | 2385 | 2385 | 2385 | 2385 | 0 |
| 461 | 20250318 | 110400 | 306167157 | 2385 | 2385 | 2385 | 2385 | 19 |
| 462 | 20250318 | 110300 | 306121842 | 2385 | 2385 | 2385 | 2385 | 1 |
| 463 | 20250318 | 110200 | 306119457 | 2380 | 2380 | 2380 | 2380 | 0 |
| 464 | 20250318 | 110100 | 306119457 | 2380 | 2380 | 2380 | 2380 | 0 |
| 465 | 20250318 | 110000 | 306119457 | 2380 | 2385 | 2385 | 2380 | 2878 |
| 466 | 20250318 | 105900 | 299269807 | 2380 | 2380 | 2380 | 2380 | 0 |
| 467 | 20250318 | 105800 | 299269807 | 2380 | 2380 | 2380 | 2380 | 2400 |
| 468 | 20250318 | 105700 | 293557807 | 2385 | 2385 | 2385 | 2385 | 707 |
| 469 | 20250318 | 105600 | 291871612 | 2385 | 2385 | 2385 | 2385 | 881 |
| 470 | 20250318 | 105500 | 289770427 | 2385 | 2385 | 2385 | 2385 | 500 |
| 471 | 20250318 | 105400 | 288577927 | 2380 | 2380 | 2385 | 2380 | 802 |
| 472 | 20250318 | 105300 | 286669162 | 2380 | 2382 | 2382 | 2380 | 10 |
| 473 | 20250318 | 105200 | 286645360 | 2385 | 2380 | 2385 | 2380 | 282 |
| 474 | 20250318 | 105100 | 285973790 | 2380 | 2380 | 2380 | 2380 | 100 |
| 475 | 20250318 | 105000 | 285735790 | 2380 | 2380 | 2380 | 2380 | 0 |
| 476 | 20250318 | 104900 | 285735790 | 2380 | 2385 | 2385 | 2380 | 1146 |
| 477 | 20250318 | 104800 | 283006245 | 2385 | 2380 | 2385 | 2380 | 2606 |
| 478 | 20250318 | 104700 | 276792200 | 2385 | 2385 | 2385 | 2385 | 13 |
| 479 | 20250318 | 104600 | 276761195 | 2380 | 2370 | 2380 | 2370 | 5790 |
| 480 | 20250318 | 104500 | 263008695 | 2375 | 2375 | 2375 | 2375 | 0 |
| 481 | 20250318 | 104400 | 263008695 | 2375 | 2370 | 2375 | 2365 | 767 |
| 482 | 20250318 | 104300 | 261194650 | 2375 | 2370 | 2375 | 2370 | 20 |
| 483 | 20250318 | 104200 | 261147200 | 2370 | 2370 | 2370 | 2370 | 0 |
| 484 | 20250318 | 104100 | 261147200 | 2370 | 2375 | 2375 | 2370 | 192 |
| 485 | 20250318 | 104000 | 260691660 | 2375 | 2370 | 2375 | 2370 | 20 |
| 486 | 20250318 | 103900 | 260644235 | 2365 | 2375 | 2375 | 2365 | 823 |
| 487 | 20250318 | 103800 | 258697560 | 2365 | 2365 | 2365 | 2365 | 1000 |
| 488 | 20250318 | 103700 | 256332560 | 2365 | 2365 | 2365 | 2365 | 1 |
| 489 | 20250318 | 103600 | 256330195 | 2375 | 2375 | 2375 | 2375 | 7 |
| 490 | 20250318 | 103500 | 256313570 | 2375 | 2370 | 2375 | 2370 | 8 |
| 491 | 20250318 | 103400 | 256294575 | 2375 | 2375 | 2375 | 2375 | 0 |
| 492 | 20250318 | 103300 | 256294575 | 2375 | 2375 | 2375 | 2375 | 81 |
| 493 | 20250318 | 103200 | 256102200 | 2375 | 2375 | 2375 | 2375 | 5 |
| 494 | 20250318 | 103100 | 256090325 | 2370 | 2370 | 2370 | 2370 | 0 |
| 495 | 20250318 | 103000 | 256090325 | 2370 | 2365 | 2370 | 2365 | 734 |
| 496 | 20250318 | 102900 | 254351685 | 2370 | 2370 | 2370 | 2370 | 726 |
| 497 | 20250318 | 102800 | 252631065 | 2380 | 2380 | 2380 | 2380 | 0 |
| 498 | 20250318 | 102700 | 252631065 | 2380 | 2380 | 2380 | 2380 | 0 |
| 499 | 20250318 | 102600 | 252631065 | 2380 | 2380 | 2380 | 2380 | 1 |
| 500 | 20250318 | 102500 | 252628685 | 2380 | 2380 | 2385 | 2380 | 244 |
| 501 | 20250318 | 102400 | 252046985 | 2380 | 2380 | 2380 | 2380 | 183 |
| 502 | 20250318 | 102300 | 251611445 | 2380 | 2380 | 2380 | 2370 | 2872 |
| 503 | 20250318 | 102200 | 244776755 | 2380 | 2380 | 2380 | 2380 | 0 |
| 504 | 20250318 | 102100 | 244776755 | 2380 | 2380 | 2380 | 2380 | 0 |
| 505 | 20250318 | 102000 | 244776755 | 2380 | 2380 | 2380 | 2380 | 1 |
| 506 | 20250318 | 101900 | 244774375 | 2380 | 2380 | 2380 | 2380 | 46 |
| 507 | 20250318 | 101800 | 244664895 | 2380 | 2380 | 2380 | 2380 | 44 |
| 508 | 20250318 | 101700 | 244560175 | 2380 | 2380 | 2380 | 2380 | 603 |
| 509 | 20250318 | 101600 | 243125035 | 2380 | 2380 | 2380 | 2380 | 0 |
| 510 | 20250318 | 101500 | 243125035 | 2380 | 2380 | 2380 | 2360 | 358 |
| 511 | 20250318 | 101400 | 242280055 | 2375 | 2375 | 2380 | 2360 | 3510 |
| 512 | 20250318 | 101300 | 233956550 | 2360 | 2375 | 2375 | 2360 | 2558 |
| 513 | 20250318 | 101200 | 227912185 | 2375 | 2375 | 2375 | 2375 | 0 |
| 514 | 20250318 | 101100 | 227912185 | 2375 | 2370 | 2375 | 2360 | 1330 |
| 515 | 20250318 | 101000 | 224767770 | 2370 | 2370 | 2370 | 2370 | 3 |
| 516 | 20250318 | 100900 | 224760660 | 2370 | 2370 | 2370 | 2370 | 210 |
| 517 | 20250318 | 100800 | 224262960 | 2370 | 2370 | 2370 | 2370 | 1 |
| 518 | 20250318 | 100700 | 224260590 | 2370 | 2370 | 2375 | 2370 | 1053 |
| 519 | 20250318 | 100600 | 221761900 | 2370 | 2370 | 2370 | 2370 | 13 |
| 520 | 20250318 | 100500 | 221731090 | 2370 | 2370 | 2370 | 2370 | 0 |
| 521 | 20250318 | 100400 | 221731090 | 2370 | 2370 | 2370 | 2360 | 18 |
| 522 | 20250318 | 100300 | 221688500 | 2370 | 2370 | 2370 | 2370 | 0 |
| 523 | 20250318 | 100200 | 221688500 | 2370 | 2370 | 2370 | 2365 | 470 |
| 524 | 20250318 | 100100 | 220574620 | 2365 | 2365 | 2365 | 2365 | 1 |
| 525 | 20250318 | 100000 | 220572255 | 2370 | 2370 | 2370 | 2370 | 1 |
| 526 | 20250318 | 095900 | 220569885 | 2365 | 2365 | 2365 | 2365 | 1 |
| 527 | 20250318 | 095800 | 220567520 | 2375 | 2375 | 2375 | 2375 | 0 |
| 528 | 20250318 | 095700 | 220567520 | 2375 | 2360 | 2375 | 2355 | 10 |
| 529 | 20250318 | 095600 | 220543945 | 2375 | 2365 | 2375 | 2365 | 332 |
| 530 | 20250318 | 095500 | 219758715 | 2350 | 2360 | 2360 | 2350 | 2207 |
| 531 | 20250318 | 095400 | 214567415 | 2355 | 2365 | 2365 | 2355 | 2978 |
| 532 | 20250318 | 095300 | 207543575 | 2375 | 2375 | 2375 | 2375 | 126 |
| 533 | 20250318 | 095200 | 207244325 | 2375 | 2375 | 2375 | 2375 | 0 |
| 534 | 20250318 | 095100 | 207244325 | 2375 | 2365 | 2375 | 2365 | 68 |
| 535 | 20250318 | 095000 | 207083405 | 2375 | 2375 | 2375 | 2375 | 0 |
| 536 | 20250318 | 094900 | 207083405 | 2375 | 2375 | 2375 | 2375 | 0 |
| 537 | 20250318 | 094800 | 207083405 | 2375 | 2375 | 2375 | 2365 | 1039 |
| 538 | 20250318 | 094700 | 204626130 | 2375 | 2375 | 2375 | 2375 | 632 |
| 539 | 20250318 | 094600 | 203125130 | 2380 | 2370 | 2380 | 2360 | 865 |
| 540 | 20250318 | 094500 | 201078860 | 2370 | 2375 | 2380 | 2370 | 1136 |
| 541 | 20250318 | 094400 | 198386525 | 2375 | 2380 | 2380 | 2375 | 422 |
| 542 | 20250318 | 094300 | 197382170 | 2375 | 2375 | 2375 | 2375 | 0 |
| 543 | 20250318 | 094200 | 197382170 | 2375 | 2375 | 2385 | 2375 | 95 |
| 544 | 20250318 | 094100 | 197156495 | 2385 | 2375 | 2385 | 2375 | 45 |
| 545 | 20250318 | 094000 | 197049570 | 2375 | 2380 | 2380 | 2375 | 510 |
| 546 | 20250318 | 093900 | 195837320 | 2380 | 2380 | 2380 | 2380 | 42 |
| 547 | 20250318 | 093800 | 195737360 | 2380 | 2370 | 2380 | 2365 | 1817 |
| 548 | 20250318 | 093700 | 191433650 | 2370 | 2375 | 2375 | 2370 | 16 |
| 549 | 20250318 | 093600 | 191395725 | 2365 | 2370 | 2370 | 2365 | 86 |
| 550 | 20250318 | 093500 | 191191910 | 2375 | 2375 | 2375 | 2375 | 101 |
| 551 | 20250318 | 093400 | 190952035 | 2375 | 2365 | 2375 | 2365 | 75 |
| 552 | 20250318 | 093300 | 190774260 | 2365 | 2375 | 2375 | 2365 | 977 |
| 553 | 20250318 | 093200 | 188461395 | 2375 | 2370 | 2375 | 2370 | 84 |
| 554 | 20250318 | 093100 | 188261980 | 2375 | 2375 | 2375 | 2375 | 70 |
| 555 | 20250318 | 093000 | 188095730 | 2375 | 2375 | 2375 | 2375 | 0 |
| 556 | 20250318 | 092900 | 188095730 | 2375 | 2380 | 2380 | 2375 | 270 |
| 557 | 20250318 | 092800 | 187453150 | 2390 | 2370 | 2390 | 2370 | 3975 |
| 558 | 20250318 | 092700 | 178014575 | 2365 | 2365 | 2370 | 2365 | 182 |
| 559 | 20250318 | 092600 | 177584045 | 2365 | 2365 | 2365 | 2365 | 354 |
| 560 | 20250318 | 092500 | 176746835 | 2365 | 2365 | 2365 | 2365 | 4 |
| 561 | 20250318 | 092400 | 176737375 | 2365 | 2365 | 2365 | 2360 | 744 |
| 562 | 20250318 | 092300 | 174978915 | 2365 | 2345 | 2365 | 2345 | 392 |
| 563 | 20250318 | 092200 | 174057845 | 2345 | 2355 | 2360 | 2345 | 3259 |
| 564 | 20250318 | 092100 | 166395885 | 2350 | 2350 | 2350 | 2350 | 2 |
| 565 | 20250318 | 092000 | 166391185 | 2360 | 2360 | 2360 | 2350 | 1074 |
| 566 | 20250318 | 091900 | 163863450 | 2360 | 2340 | 2360 | 2340 | 2844 |
| 567 | 20250318 | 091800 | 157178480 | 2340 | 2350 | 2350 | 2340 | 527 |
| 568 | 20250318 | 091700 | 155943505 | 2345 | 2340 | 2345 | 2340 | 1218 |
| 569 | 20250318 | 091600 | 153088705 | 2360 | 2345 | 2360 | 2340 | 399 |
| 570 | 20250318 | 091500 | 152154805 | 2340 | 2360 | 2360 | 2335 | 26853 |
| 571 | 20250318 | 091400 | 89217085 | 2355 | 2360 | 2360 | 2355 | 11310 |
| 572 | 20250318 | 091300 | 62581435 | 2370 | 2370 | 2370 | 2360 | 1920 |
| 573 | 20250318 | 091200 | 58050015 | 2375 | 2380 | 2380 | 2370 | 394 |
| 574 | 20250318 | 091100 | 57114810 | 2355 | 2365 | 2365 | 2355 | 3472 |
| 575 | 20250318 | 091000 | 48921710 | 2370 | 2370 | 2380 | 2365 | 1305 |
| 576 | 20250318 | 090900 | 45830745 | 2360 | 2365 | 2365 | 2360 | 2206 |
| 577 | 20250318 | 090800 | 40618810 | 2365 | 2365 | 2370 | 2365 | 219 |
| 578 | 20250318 | 090700 | 40100850 | 2365 | 2370 | 2385 | 2365 | 2934 |
| 579 | 20250318 | 090600 | 33159675 | 2370 | 2385 | 2385 | 2370 | 2182 |
| 580 | 20250318 | 090500 | 27972565 | 2385 | 2385 | 2385 | 2380 | 194 |
| 581 | 20250318 | 090400 | 27510820 | 2390 | 2385 | 2390 | 2375 | 1922 |
| 582 | 20250318 | 090300 | 22936440 | 2385 | 2365 | 2385 | 2365 | 4140 |
| 583 | 20250318 | 090200 | 13119060 | 2365 | 2360 | 2380 | 2360 | 1543 |
| 584 | 20250318 | 090100 | 9460320 | 2360 | 2370 | 2385 | 2350 | 2814 |
| 585 | 20250318 | 090000 | 2808445 | 2365 | 2370 | 2370 | 2365 | 1185 |