28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 184100 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 29833 |
| 3 | 20250321 | 184000 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 4 | 20250321 | 183900 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 5 | 20250321 | 183800 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 6 | 20250321 | 183700 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 7 | 20250321 | 183600 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 8 | 20250321 | 183500 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 9 | 20250321 | 183400 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 10 | 20250321 | 183300 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 11 | 20250321 | 183200 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 12 | 20250321 | 183100 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 13 | 20250321 | 183000 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 14 | 20250321 | 182900 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 15 | 20250321 | 182800 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 16 | 20250321 | 182700 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 17 | 20250321 | 182600 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 18 | 20250321 | 182500 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 19 | 20250321 | 182400 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 20 | 20250321 | 182300 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 21 | 20250321 | 182200 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 22 | 20250321 | 182100 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 23 | 20250321 | 182000 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 24 | 20250321 | 181900 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 25 | 20250321 | 181800 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 26 | 20250321 | 181700 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 27 | 20250321 | 181600 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 28 | 20250321 | 181500 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 29 | 20250321 | 181400 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 30 | 20250321 | 181300 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 31 | 20250321 | 181200 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 32 | 20250321 | 181100 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 29833 |
| 33 | 20250321 | 181000 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 34 | 20250321 | 180900 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 35 | 20250321 | 180800 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 36 | 20250321 | 180700 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 37 | 20250321 | 180600 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 38 | 20250321 | 180500 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 39 | 20250321 | 180400 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 40 | 20250321 | 180300 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 41 | 20250321 | 180200 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 42 | 20250321 | 180100 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 43 | 20250321 | 180000 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 44 | 20250321 | 175900 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 45 | 20250321 | 175800 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 46 | 20250321 | 175700 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 47 | 20250321 | 175600 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 48 | 20250321 | 175500 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 49 | 20250321 | 175400 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 50 | 20250321 | 175300 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 51 | 20250321 | 175200 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 52 | 20250321 | 175100 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 53 | 20250321 | 175000 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 54 | 20250321 | 174900 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 55 | 20250321 | 174800 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 56 | 20250321 | 174700 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 57 | 20250321 | 174600 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 58 | 20250321 | 174500 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 59 | 20250321 | 174400 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 60 | 20250321 | 174300 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 61 | 20250321 | 174200 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 62 | 20250321 | 174100 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 29833 |
| 63 | 20250321 | 174000 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 64 | 20250321 | 173900 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 65 | 20250321 | 173800 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 66 | 20250321 | 173700 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 67 | 20250321 | 173600 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 68 | 20250321 | 173500 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 69 | 20250321 | 173400 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 70 | 20250321 | 173300 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 71 | 20250321 | 173200 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 72 | 20250321 | 173100 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 73 | 20250321 | 173000 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 74 | 20250321 | 172900 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 75 | 20250321 | 172800 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 76 | 20250321 | 172700 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 77 | 20250321 | 172600 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 78 | 20250321 | 172500 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 79 | 20250321 | 172400 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 80 | 20250321 | 172300 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 81 | 20250321 | 172200 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 82 | 20250321 | 172100 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 83 | 20250321 | 172000 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 84 | 20250321 | 171900 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 85 | 20250321 | 171800 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 86 | 20250321 | 171700 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 87 | 20250321 | 171600 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 88 | 20250321 | 171500 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 89 | 20250321 | 171400 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 90 | 20250321 | 171300 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 91 | 20250321 | 171200 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 92 | 20250321 | 171100 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 29833 |
| 93 | 20250321 | 171000 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 94 | 20250321 | 170900 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 95 | 20250321 | 170800 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 96 | 20250321 | 170700 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 97 | 20250321 | 170600 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 98 | 20250321 | 170500 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 99 | 20250321 | 170400 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 100 | 20250321 | 170300 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 101 | 20250321 | 170200 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 102 | 20250321 | 170100 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 103 | 20250321 | 170000 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 104 | 20250321 | 165900 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 105 | 20250321 | 165800 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 106 | 20250321 | 165700 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 107 | 20250321 | 165600 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 108 | 20250321 | 165500 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 109 | 20250321 | 165400 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 110 | 20250321 | 165300 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 111 | 20250321 | 165200 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 112 | 20250321 | 165100 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 113 | 20250321 | 165000 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 114 | 20250321 | 164900 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 115 | 20250321 | 164800 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 116 | 20250321 | 164700 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 117 | 20250321 | 164600 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 118 | 20250321 | 164500 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 119 | 20250321 | 164400 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 120 | 20250321 | 164300 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 121 | 20250321 | 164200 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 122 | 20250321 | 164100 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 29833 |
| 123 | 20250321 | 164000 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 124 | 20250321 | 163900 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 125 | 20250321 | 163800 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 126 | 20250321 | 163700 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 127 | 20250321 | 163600 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 128 | 20250321 | 163500 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 129 | 20250321 | 163400 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 130 | 20250321 | 163300 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 131 | 20250321 | 163200 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 132 | 20250321 | 163100 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 133 | 20250321 | 163000 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 134 | 20250321 | 162900 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 135 | 20250321 | 162800 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 136 | 20250321 | 162700 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 137 | 20250321 | 162600 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 138 | 20250321 | 162500 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 139 | 20250321 | 162400 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 140 | 20250321 | 162300 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 141 | 20250321 | 162200 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 142 | 20250321 | 162100 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 143 | 20250321 | 162000 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 144 | 20250321 | 161900 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 145 | 20250321 | 161800 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 146 | 20250321 | 161700 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 147 | 20250321 | 161600 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 148 | 20250321 | 161500 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 149 | 20250321 | 161400 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 150 | 20250321 | 161300 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 151 | 20250321 | 161200 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 152 | 20250321 | 161100 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 29833 |
| 153 | 20250321 | 161000 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 154 | 20250321 | 160900 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 155 | 20250321 | 160800 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 156 | 20250321 | 160700 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 157 | 20250321 | 160600 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 158 | 20250321 | 160500 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 159 | 20250321 | 160400 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 160 | 20250321 | 160300 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 161 | 20250321 | 160200 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 162 | 20250321 | 160100 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 163 | 20250321 | 160000 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 164 | 20250321 | 155900 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 165 | 20250321 | 155800 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 166 | 20250321 | 155700 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 167 | 20250321 | 155600 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 168 | 20250321 | 155500 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 169 | 20250321 | 155400 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 170 | 20250321 | 155300 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 171 | 20250321 | 155200 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 172 | 20250321 | 155100 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 173 | 20250321 | 155000 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 174 | 20250321 | 154900 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 175 | 20250321 | 154800 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 176 | 20250321 | 154700 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 177 | 20250321 | 154600 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 178 | 20250321 | 154500 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 179 | 20250321 | 154400 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 180 | 20250321 | 154300 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 181 | 20250321 | 154200 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 182 | 20250321 | 154100 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 29833 |
| 183 | 20250321 | 154000 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 184 | 20250321 | 153900 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 185 | 20250321 | 153800 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 186 | 20250321 | 153700 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 187 | 20250321 | 153600 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 188 | 20250321 | 153500 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 189 | 20250321 | 153400 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 190 | 20250321 | 153300 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 191 | 20250321 | 153200 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 192 | 20250321 | 153100 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 0 |
| 193 | 20250321 | 153000 | 1231541918 | 3785 | 3785 | 3785 | 3785 | 29833 |
| 194 | 20250321 | 152900 | 1118624013 | 3790 | 3790 | 3790 | 3790 | 0 |
| 195 | 20250321 | 152800 | 1118624013 | 3790 | 3790 | 3790 | 3790 | 0 |
| 196 | 20250321 | 152700 | 1118624013 | 3790 | 3790 | 3790 | 3790 | 0 |
| 197 | 20250321 | 152600 | 1118624013 | 3790 | 3790 | 3790 | 3790 | 0 |
| 198 | 20250321 | 152500 | 1118624013 | 3790 | 3790 | 3790 | 3790 | 0 |
| 199 | 20250321 | 152400 | 1118624013 | 3790 | 3790 | 3790 | 3790 | 0 |
| 200 | 20250321 | 152300 | 1118624013 | 3790 | 3790 | 3790 | 3790 | 0 |
| 201 | 20250321 | 152200 | 1118624013 | 3790 | 3790 | 3790 | 3790 | 0 |
| 202 | 20250321 | 152100 | 1118624013 | 3790 | 3790 | 3790 | 3790 | 0 |
| 203 | 20250321 | 152000 | 1118624013 | 3790 | 3790 | 3790 | 3790 | 0 |
| 204 | 20250321 | 151900 | 1118624013 | 3790 | 3790 | 3795 | 3790 | 287 |
| 205 | 20250321 | 151800 | 1117535818 | 3795 | 3790 | 3795 | 3790 | 515 |
| 206 | 20250321 | 151700 | 1115581468 | 3790 | 3790 | 3795 | 3790 | 17 |
| 207 | 20250321 | 151600 | 1115517033 | 3790 | 3800 | 3800 | 3790 | 784 |
| 208 | 20250321 | 151500 | 1112541663 | 3795 | 3790 | 3795 | 3790 | 570 |
| 209 | 20250321 | 151400 | 1110378523 | 3790 | 3790 | 3805 | 3790 | 1009 |
| 210 | 20250321 | 151300 | 1106539388 | 3795 | 3795 | 3795 | 3790 | 722 |
| 211 | 20250321 | 151200 | 1103799408 | 3795 | 3795 | 3795 | 3795 | 17 |
| 212 | 20250321 | 151100 | 1103734893 | 3800 | 3795 | 3800 | 3790 | 3510 |
| 213 | 20250321 | 151000 | 1090411168 | 3795 | 3805 | 3805 | 3795 | 67 |
| 214 | 20250321 | 150900 | 1090156893 | 3795 | 3795 | 3800 | 3795 | 235 |
| 215 | 20250321 | 150800 | 1089264933 | 3800 | 3795 | 3800 | 3795 | 1268 |
| 216 | 20250321 | 150700 | 1084446543 | 3795 | 3795 | 3800 | 3795 | 1033 |
| 217 | 20250321 | 150600 | 1080521708 | 3795 | 3795 | 3800 | 3795 | 13 |
| 218 | 20250321 | 150500 | 1080472323 | 3795 | 3795 | 3800 | 3795 | 564 |
| 219 | 20250321 | 150400 | 1078330943 | 3795 | 3790 | 3800 | 3790 | 659 |
| 220 | 20250321 | 150300 | 1075827543 | 3790 | 3790 | 3790 | 3790 | 3 |
| 221 | 20250321 | 150200 | 1075816173 | 3790 | 3790 | 3795 | 3790 | 503 |
| 222 | 20250321 | 150100 | 1073907303 | 3790 | 3790 | 3790 | 3790 | 30 |
| 223 | 20250321 | 150000 | 1073793603 | 3785 | 3785 | 3790 | 3785 | 53 |
| 224 | 20250321 | 145900 | 1073592748 | 3785 | 3785 | 3790 | 3785 | 104 |
| 225 | 20250321 | 145800 | 1073198608 | 3790 | 3790 | 3790 | 3790 | 105 |
| 226 | 20250321 | 145700 | 1072800658 | 3790 | 3790 | 3790 | 3785 | 153 |
| 227 | 20250321 | 145600 | 1072220793 | 3790 | 3785 | 3790 | 3785 | 6 |
| 228 | 20250321 | 145500 | 1072198073 | 3785 | 3790 | 3790 | 3785 | 27 |
| 229 | 20250321 | 145400 | 1072095778 | 3795 | 3795 | 3795 | 3790 | 19 |
| 230 | 20250321 | 145300 | 1072023678 | 3790 | 3790 | 3790 | 3790 | 89 |
| 231 | 20250321 | 145200 | 1071686368 | 3790 | 3785 | 3790 | 3785 | 1131 |
| 232 | 20250321 | 145100 | 1067404878 | 3790 | 3790 | 3790 | 3790 | 3 |
| 233 | 20250321 | 145000 | 1067393508 | 3790 | 3790 | 3790 | 3790 | 10 |
| 234 | 20250321 | 144900 | 1067355608 | 3790 | 3790 | 3790 | 3790 | 300 |
| 235 | 20250321 | 144800 | 1066218608 | 3790 | 3790 | 3790 | 3790 | 101 |
| 236 | 20250321 | 144700 | 1065835818 | 3790 | 3790 | 3790 | 3790 | 0 |
| 237 | 20250321 | 144600 | 1065835818 | 3790 | 3790 | 3790 | 3790 | 20 |
| 238 | 20250321 | 144500 | 1065760018 | 3785 | 3785 | 3785 | 3785 | 200 |
| 239 | 20250321 | 144400 | 1065003018 | 3785 | 3790 | 3790 | 3785 | 219 |
| 240 | 20250321 | 144300 | 1064174058 | 3790 | 3790 | 3790 | 3790 | 102 |
| 241 | 20250321 | 144200 | 1063787478 | 3785 | 3790 | 3790 | 3785 | 202 |
| 242 | 20250321 | 144100 | 1063021903 | 3790 | 3790 | 3790 | 3785 | 7629 |
| 243 | 20250321 | 144000 | 1034109413 | 3790 | 3790 | 3790 | 3790 | 60 |
| 244 | 20250321 | 143900 | 1033882013 | 3800 | 3800 | 3800 | 3800 | 0 |
| 245 | 20250321 | 143800 | 1033882013 | 3800 | 3795 | 3800 | 3790 | 103 |
| 246 | 20250321 | 143700 | 1033491363 | 3795 | 3795 | 3795 | 3795 | 160 |
| 247 | 20250321 | 143600 | 1032884163 | 3795 | 3795 | 3795 | 3795 | 171 |
| 248 | 20250321 | 143500 | 1032235218 | 3795 | 3795 | 3795 | 3795 | 8 |
| 249 | 20250321 | 143400 | 1032204858 | 3795 | 3795 | 3795 | 3795 | 161 |
| 250 | 20250321 | 143300 | 1031593863 | 3795 | 3795 | 3795 | 3795 | 310 |
| 251 | 20250321 | 143200 | 1030417413 | 3790 | 3790 | 3790 | 3790 | 200 |
| 252 | 20250321 | 143100 | 1029659413 | 3790 | 3790 | 3790 | 3790 | 0 |
| 253 | 20250321 | 143000 | 1029659413 | 3790 | 3790 | 3790 | 3790 | 1143 |
| 254 | 20250321 | 142900 | 1025327443 | 3790 | 3785 | 3790 | 3785 | 450 |
| 255 | 20250321 | 142800 | 1023623443 | 3790 | 3790 | 3790 | 3790 | 7 |
| 256 | 20250321 | 142700 | 1023596913 | 3790 | 3790 | 3790 | 3790 | 4 |
| 257 | 20250321 | 142600 | 1023581753 | 3785 | 3785 | 3785 | 3785 | 358 |
| 258 | 20250321 | 142500 | 1022226723 | 3785 | 3785 | 3785 | 3785 | 221 |
| 259 | 20250321 | 142400 | 1021390238 | 3790 | 3790 | 3790 | 3790 | 0 |
| 260 | 20250321 | 142300 | 1021390238 | 3790 | 3790 | 3790 | 3790 | 50 |
| 261 | 20250321 | 142200 | 1021200738 | 3790 | 3790 | 3790 | 3790 | 30 |
| 262 | 20250321 | 142100 | 1021087038 | 3790 | 3790 | 3790 | 3790 | 586 |
| 263 | 20250321 | 142000 | 1018866098 | 3785 | 3785 | 3785 | 3785 | 0 |
| 264 | 20250321 | 141900 | 1018866098 | 3785 | 3785 | 3785 | 3785 | 0 |
| 265 | 20250321 | 141800 | 1018866098 | 3785 | 3790 | 3790 | 3785 | 2610 |
| 266 | 20250321 | 141700 | 1008987198 | 3790 | 3790 | 3790 | 3790 | 1 |
| 267 | 20250321 | 141600 | 1008983408 | 3790 | 3790 | 3790 | 3790 | 1 |
| 268 | 20250321 | 141500 | 1008979618 | 3785 | 3785 | 3785 | 3785 | 5 |
| 269 | 20250321 | 141400 | 1008960693 | 3790 | 3790 | 3790 | 3790 | 201 |
| 270 | 20250321 | 141300 | 1008198903 | 3790 | 3790 | 3790 | 3785 | 141 |
| 271 | 20250321 | 141200 | 1007665208 | 3785 | 3785 | 3785 | 3785 | 832 |
| 272 | 20250321 | 141100 | 1004516088 | 3790 | 3785 | 3790 | 3785 | 1030 |
| 273 | 20250321 | 141000 | 1000617388 | 3785 | 3790 | 3790 | 3785 | 130 |
| 274 | 20250321 | 140900 | 1000124838 | 3795 | 3795 | 3795 | 3795 | 15 |
| 275 | 20250321 | 140800 | 1000067913 | 3785 | 3785 | 3785 | 3785 | 0 |
| 276 | 20250321 | 140700 | 1000067913 | 3785 | 3790 | 3790 | 3785 | 265 |
| 277 | 20250321 | 140600 | 999063568 | 3790 | 3795 | 3795 | 3790 | 515 |
| 278 | 20250321 | 140500 | 997111018 | 3790 | 3795 | 3795 | 3790 | 824 |
| 279 | 20250321 | 140400 | 993987958 | 3795 | 3795 | 3795 | 3795 | 0 |
| 280 | 20250321 | 140300 | 993987958 | 3795 | 3795 | 3795 | 3795 | 13 |
| 281 | 20250321 | 140200 | 993938623 | 3795 | 3790 | 3795 | 3790 | 11 |
| 282 | 20250321 | 140100 | 993896883 | 3785 | 3785 | 3785 | 3785 | 0 |
| 283 | 20250321 | 140000 | 993896883 | 3785 | 3785 | 3785 | 3785 | 0 |
| 284 | 20250321 | 135900 | 993896883 | 3785 | 3790 | 3790 | 3785 | 204 |
| 285 | 20250321 | 135800 | 993123983 | 3790 | 3790 | 3790 | 3790 | 252 |
| 286 | 20250321 | 135700 | 992168903 | 3790 | 3790 | 3795 | 3790 | 2796 |
| 287 | 20250321 | 135600 | 981572013 | 3790 | 3790 | 3790 | 3790 | 0 |
| 288 | 20250321 | 135500 | 981572013 | 3790 | 3795 | 3795 | 3790 | 791 |
| 289 | 20250321 | 135400 | 978571373 | 3800 | 3800 | 3800 | 3800 | 100 |
| 290 | 20250321 | 135300 | 978191373 | 3800 | 3800 | 3800 | 3800 | 17 |
| 291 | 20250321 | 135200 | 978126773 | 3795 | 3795 | 3795 | 3795 | 500 |
| 292 | 20250321 | 135100 | 976229273 | 3790 | 3790 | 3790 | 3790 | 0 |
| 293 | 20250321 | 135000 | 976229273 | 3790 | 3790 | 3790 | 3790 | 0 |
| 294 | 20250321 | 134900 | 976229273 | 3790 | 3790 | 3790 | 3790 | 309 |
| 295 | 20250321 | 134800 | 975058163 | 3790 | 3790 | 3790 | 3790 | 204 |
| 296 | 20250321 | 134700 | 974285003 | 3790 | 3790 | 3790 | 3790 | 67 |
| 297 | 20250321 | 134600 | 974031073 | 3790 | 3790 | 3790 | 3790 | 20 |
| 298 | 20250321 | 134500 | 973955273 | 3785 | 3785 | 3785 | 3785 | 0 |
| 299 | 20250321 | 134400 | 973955273 | 3785 | 3785 | 3785 | 3785 | 0 |
| 300 | 20250321 | 134300 | 973955273 | 3785 | 3785 | 3785 | 3785 | 0 |
| 301 | 20250321 | 134200 | 973955273 | 3785 | 3785 | 3785 | 3780 | 1262 |
| 302 | 20250321 | 134100 | 969181098 | 3785 | 3785 | 3785 | 3785 | 0 |
| 303 | 20250321 | 134000 | 969181098 | 3785 | 3785 | 3785 | 3785 | 551 |
| 304 | 20250321 | 133900 | 967095563 | 3785 | 3785 | 3785 | 3785 | 1066 |
| 305 | 20250321 | 133800 | 963060753 | 3785 | 3790 | 3790 | 3785 | 2434 |
| 306 | 20250321 | 133700 | 953844568 | 3790 | 3795 | 3795 | 3790 | 1032 |
| 307 | 20250321 | 133600 | 949933138 | 3790 | 3790 | 3790 | 3790 | 119 |
| 308 | 20250321 | 133500 | 949482128 | 3790 | 3790 | 3790 | 3790 | 89 |
| 309 | 20250321 | 133400 | 949144818 | 3795 | 3795 | 3795 | 3790 | 1509 |
| 310 | 20250321 | 133300 | 943423163 | 3795 | 3795 | 3795 | 3795 | 0 |
| 311 | 20250321 | 133200 | 943423163 | 3795 | 3795 | 3795 | 3790 | 613 |
| 312 | 20250321 | 133100 | 941096833 | 3795 | 3790 | 3795 | 3790 | 65 |
| 313 | 20250321 | 133000 | 940850258 | 3790 | 3790 | 3790 | 3790 | 0 |
| 314 | 20250321 | 132900 | 940850258 | 3790 | 3795 | 3795 | 3790 | 303 |
| 315 | 20250321 | 132800 | 939701138 | 3790 | 3790 | 3790 | 3790 | 1020 |
| 316 | 20250321 | 132700 | 935835338 | 3790 | 3795 | 3795 | 3790 | 722 |
| 317 | 20250321 | 132600 | 933097858 | 3790 | 3790 | 3795 | 3790 | 337 |
| 318 | 20250321 | 132500 | 931820623 | 3790 | 3790 | 3790 | 3790 | 0 |
| 319 | 20250321 | 132400 | 931820623 | 3790 | 3790 | 3790 | 3790 | 223 |
| 320 | 20250321 | 132300 | 930975453 | 3790 | 3790 | 3790 | 3790 | 589 |
| 321 | 20250321 | 132200 | 928743143 | 3795 | 3795 | 3795 | 3795 | 428 |
| 322 | 20250321 | 132100 | 927118883 | 3795 | 3800 | 3800 | 3795 | 2 |
| 323 | 20250321 | 132000 | 927111288 | 3800 | 3800 | 3800 | 3800 | 129 |
| 324 | 20250321 | 131900 | 926621088 | 3800 | 3800 | 3800 | 3800 | 1 |
| 325 | 20250321 | 131800 | 926617288 | 3795 | 3795 | 3795 | 3795 | 263 |
| 326 | 20250321 | 131700 | 925619203 | 3800 | 3800 | 3800 | 3790 | 727 |
| 327 | 20250321 | 131600 | 922860093 | 3800 | 3800 | 3800 | 3800 | 0 |
| 328 | 20250321 | 131500 | 922860093 | 3800 | 3795 | 3800 | 3795 | 232 |
| 329 | 20250321 | 131400 | 921979493 | 3795 | 3800 | 3800 | 3795 | 333 |
| 330 | 20250321 | 131300 | 920715733 | 3795 | 3795 | 3795 | 3795 | 334 |
| 331 | 20250321 | 131200 | 919448203 | 3795 | 3797 | 3797 | 3795 | 407 |
| 332 | 20250321 | 131100 | 917903624 | 3790 | 3790 | 3790 | 3790 | 0 |
| 333 | 20250321 | 131000 | 917903624 | 3790 | 3790 | 3795 | 3790 | 2613 |
| 334 | 20250321 | 130900 | 907999849 | 3795 | 3795 | 3795 | 3795 | 30 |
| 335 | 20250321 | 130800 | 907885999 | 3795 | 3795 | 3795 | 3795 | 539 |
| 336 | 20250321 | 130700 | 905840494 | 3795 | 3795 | 3795 | 3795 | 131 |
| 337 | 20250321 | 130600 | 905343349 | 3790 | 3790 | 3790 | 3790 | 0 |
| 338 | 20250321 | 130500 | 905343349 | 3790 | 3790 | 3790 | 3790 | 0 |
| 339 | 20250321 | 130400 | 905343349 | 3790 | 3790 | 3790 | 3790 | 65 |
| 340 | 20250321 | 130300 | 905096999 | 3790 | 3790 | 3790 | 3790 | 0 |
| 341 | 20250321 | 130200 | 905096999 | 3790 | 3790 | 3790 | 3790 | 1000 |
| 342 | 20250321 | 130100 | 901306999 | 3800 | 3792 | 3800 | 3790 | 438 |
| 343 | 20250321 | 130000 | 899645122 | 3792 | 3792 | 3792 | 3792 | 2 |
| 344 | 20250321 | 125900 | 899637538 | 3792 | 3795 | 3795 | 3790 | 1178 |
| 345 | 20250321 | 125800 | 895167636 | 3797 | 3797 | 3797 | 3797 | 1 |
| 346 | 20250321 | 125700 | 895163839 | 3800 | 3800 | 3800 | 3795 | 5 |
| 347 | 20250321 | 125600 | 895144844 | 3795 | 3800 | 3800 | 3795 | 3 |
| 348 | 20250321 | 125500 | 895133449 | 3800 | 3800 | 3800 | 3800 | 1216 |
| 349 | 20250321 | 125400 | 890512649 | 3800 | 3800 | 3800 | 3800 | 163 |
| 350 | 20250321 | 125300 | 889893249 | 3800 | 3800 | 3800 | 3800 | 2 |
| 351 | 20250321 | 125200 | 889885649 | 3795 | 3795 | 3795 | 3795 | 1 |
| 352 | 20250321 | 125100 | 889881854 | 3795 | 3795 | 3795 | 3795 | 0 |
| 353 | 20250321 | 125000 | 889881854 | 3795 | 3795 | 3795 | 3795 | 0 |
| 354 | 20250321 | 124900 | 889881854 | 3795 | 3795 | 3795 | 3795 | 0 |
| 355 | 20250321 | 124800 | 889881854 | 3795 | 3795 | 3795 | 3795 | 0 |
| 356 | 20250321 | 124700 | 889881854 | 3795 | 3795 | 3795 | 3795 | 0 |
| 357 | 20250321 | 124600 | 889881854 | 3795 | 3800 | 3800 | 3795 | 11 |
| 358 | 20250321 | 124500 | 889840104 | 3800 | 3800 | 3800 | 3800 | 14 |
| 359 | 20250321 | 124400 | 889786904 | 3800 | 3795 | 3800 | 3795 | 1827 |
| 360 | 20250321 | 124300 | 882853304 | 3795 | 3795 | 3795 | 3795 | 37 |
| 361 | 20250321 | 124200 | 882712889 | 3795 | 3800 | 3800 | 3795 | 70 |
| 362 | 20250321 | 124100 | 882446989 | 3800 | 3805 | 3805 | 3800 | 318 |
| 363 | 20250321 | 124000 | 881238439 | 3800 | 3805 | 3805 | 3800 | 283 |
| 364 | 20250321 | 123900 | 880162339 | 3805 | 3800 | 3805 | 3800 | 1180 |
| 365 | 20250321 | 123800 | 875672869 | 3800 | 3800 | 3800 | 3800 | 1 |
| 366 | 20250321 | 123700 | 875669069 | 3800 | 3800 | 3800 | 3800 | 230 |
| 367 | 20250321 | 123600 | 874795069 | 3800 | 3800 | 3805 | 3800 | 1227 |
| 368 | 20250321 | 123500 | 870131469 | 3805 | 3805 | 3805 | 3805 | 2 |
| 369 | 20250321 | 123400 | 870123859 | 3800 | 3805 | 3805 | 3800 | 13 |
| 370 | 20250321 | 123300 | 870074454 | 3805 | 3805 | 3805 | 3805 | 601 |
| 371 | 20250321 | 123200 | 867787649 | 3795 | 3800 | 3805 | 3795 | 334 |
| 372 | 20250321 | 123100 | 866518479 | 3795 | 3795 | 3795 | 3795 | 741 |
| 373 | 20250321 | 123000 | 863706384 | 3795 | 3795 | 3795 | 3795 | 0 |
| 374 | 20250321 | 122900 | 863706384 | 3795 | 3795 | 3795 | 3795 | 5 |
| 375 | 20250321 | 122800 | 863687409 | 3795 | 3790 | 3795 | 3790 | 14 |
| 376 | 20250321 | 122700 | 863634344 | 3795 | 3790 | 3795 | 3790 | 15 |
| 377 | 20250321 | 122600 | 863577439 | 3790 | 3785 | 3790 | 3785 | 483 |
| 378 | 20250321 | 122500 | 861748869 | 3790 | 3795 | 3795 | 3790 | 772 |
| 379 | 20250321 | 122400 | 858822964 | 3795 | 3795 | 3795 | 3795 | 200 |
| 380 | 20250321 | 122300 | 858063964 | 3795 | 3795 | 3795 | 3795 | 10 |
| 381 | 20250321 | 122200 | 858026014 | 3795 | 3795 | 3795 | 3795 | 11 |
| 382 | 20250321 | 122100 | 857984269 | 3795 | 3795 | 3795 | 3795 | 0 |
| 383 | 20250321 | 122000 | 857984269 | 3795 | 3795 | 3795 | 3795 | 23 |
| 384 | 20250321 | 121900 | 857896984 | 3795 | 3795 | 3795 | 3795 | 100 |
| 385 | 20250321 | 121800 | 857517484 | 3800 | 3795 | 3800 | 3795 | 2 |
| 386 | 20250321 | 121700 | 857509889 | 3795 | 3795 | 3795 | 3795 | 213 |
| 387 | 20250321 | 121600 | 856701554 | 3800 | 3790 | 3800 | 3790 | 1324 |
| 388 | 20250321 | 121500 | 851681594 | 3800 | 3800 | 3800 | 3800 | 2 |
| 389 | 20250321 | 121400 | 851673994 | 3800 | 3800 | 3800 | 3800 | 225 |
| 390 | 20250321 | 121300 | 850818994 | 3800 | 3800 | 3800 | 3800 | 0 |
| 391 | 20250321 | 121200 | 850818994 | 3800 | 3800 | 3800 | 3800 | 113 |
| 392 | 20250321 | 121100 | 850389594 | 3800 | 3800 | 3800 | 3795 | 78 |
| 393 | 20250321 | 121000 | 850093539 | 3795 | 3795 | 3795 | 3795 | 106 |
| 394 | 20250321 | 120900 | 849691269 | 3795 | 3795 | 3795 | 3795 | 0 |
| 395 | 20250321 | 120800 | 849691269 | 3795 | 3800 | 3800 | 3795 | 64 |
| 396 | 20250321 | 120700 | 849448384 | 3800 | 3800 | 3800 | 3800 | 0 |
| 397 | 20250321 | 120600 | 849448384 | 3800 | 3795 | 3800 | 3795 | 7 |
| 398 | 20250321 | 120500 | 849421804 | 3795 | 3800 | 3800 | 3795 | 635 |
| 399 | 20250321 | 120400 | 847011969 | 3800 | 3800 | 3800 | 3800 | 12 |
| 400 | 20250321 | 120300 | 846966369 | 3795 | 3795 | 3795 | 3795 | 0 |
| 401 | 20250321 | 120200 | 846966369 | 3795 | 3800 | 3800 | 3795 | 993 |
| 402 | 20250321 | 120100 | 843197889 | 3800 | 3800 | 3800 | 3800 | 2 |
| 403 | 20250321 | 120000 | 843190289 | 3800 | 3800 | 3800 | 3800 | 11 |
| 404 | 20250321 | 115900 | 843148489 | 3800 | 3800 | 3800 | 3800 | 11 |
| 405 | 20250321 | 115800 | 843106689 | 3795 | 3800 | 3800 | 3795 | 167 |
| 406 | 20250321 | 115700 | 842472849 | 3800 | 3795 | 3800 | 3795 | 132 |
| 407 | 20250321 | 115600 | 841971254 | 3800 | 3800 | 3800 | 3800 | 0 |
| 408 | 20250321 | 115500 | 841971254 | 3800 | 3800 | 3800 | 3800 | 800 |
| 409 | 20250321 | 115400 | 838931254 | 3800 | 3800 | 3810 | 3800 | 126 |
| 410 | 20250321 | 115300 | 838452444 | 3810 | 3810 | 3810 | 3810 | 50 |
| 411 | 20250321 | 115200 | 838261944 | 3810 | 3800 | 3810 | 3800 | 921 |
| 412 | 20250321 | 115100 | 834760524 | 3800 | 3800 | 3800 | 3800 | 60 |
| 413 | 20250321 | 115000 | 834532524 | 3800 | 3800 | 3800 | 3800 | 7 |
| 414 | 20250321 | 114900 | 834505924 | 3800 | 3795 | 3800 | 3795 | 8 |
| 415 | 20250321 | 114800 | 834475559 | 3800 | 3795 | 3800 | 3795 | 745 |
| 416 | 20250321 | 114700 | 831648154 | 3795 | 3795 | 3795 | 3795 | 0 |
| 417 | 20250321 | 114600 | 831648154 | 3795 | 3795 | 3795 | 3795 | 0 |
| 418 | 20250321 | 114500 | 831648154 | 3795 | 3795 | 3795 | 3795 | 203 |
| 419 | 20250321 | 114400 | 830877769 | 3795 | 3795 | 3795 | 3795 | 8 |
| 420 | 20250321 | 114300 | 830847409 | 3795 | 3790 | 3795 | 3790 | 229 |
| 421 | 20250321 | 114200 | 829979494 | 3790 | 3790 | 3790 | 3790 | 33 |
| 422 | 20250321 | 114100 | 829854424 | 3790 | 3790 | 3790 | 3790 | 201 |
| 423 | 20250321 | 114000 | 829092634 | 3790 | 3785 | 3790 | 3785 | 3 |
| 424 | 20250321 | 113900 | 829081274 | 3785 | 3785 | 3785 | 3785 | 0 |
| 425 | 20250321 | 113800 | 829081274 | 3785 | 3785 | 3785 | 3785 | 10 |
| 426 | 20250321 | 113700 | 829043424 | 3785 | 3785 | 3785 | 3785 | 426 |
| 427 | 20250321 | 113600 | 827431014 | 3785 | 3785 | 3785 | 3785 | 195 |
| 428 | 20250321 | 113500 | 826692939 | 3785 | 3785 | 3785 | 3785 | 76 |
| 429 | 20250321 | 113400 | 826405279 | 3785 | 3785 | 3785 | 3785 | 304 |
| 430 | 20250321 | 113300 | 825254639 | 3785 | 3785 | 3785 | 3785 | 122 |
| 431 | 20250321 | 113200 | 824792869 | 3790 | 3790 | 3790 | 3790 | 2 |
| 432 | 20250321 | 113100 | 824785289 | 3790 | 3790 | 3790 | 3790 | 0 |
| 433 | 20250321 | 113000 | 824785289 | 3790 | 3775 | 3790 | 3775 | 2445 |
| 434 | 20250321 | 112900 | 815543089 | 3780 | 3780 | 3780 | 3780 | 3 |
| 435 | 20250321 | 112800 | 815531749 | 3780 | 3780 | 3780 | 3780 | 5 |
| 436 | 20250321 | 112700 | 815512849 | 3780 | 3780 | 3780 | 3780 | 0 |
| 437 | 20250321 | 112600 | 815512849 | 3780 | 3780 | 3780 | 3775 | 2040 |
| 438 | 20250321 | 112500 | 807807404 | 3780 | 3780 | 3780 | 3780 | 1 |
| 439 | 20250321 | 112400 | 807803624 | 3780 | 3780 | 3780 | 3775 | 164 |
| 440 | 20250321 | 112300 | 807183799 | 3780 | 3780 | 3780 | 3775 | 133 |
| 441 | 20250321 | 112200 | 806681714 | 3775 | 3780 | 3780 | 3775 | 133 |
| 442 | 20250321 | 112100 | 806179634 | 3780 | 3785 | 3785 | 3780 | 734 |
| 443 | 20250321 | 112000 | 803404094 | 3780 | 3785 | 3785 | 3780 | 1699 |
| 444 | 20250321 | 111900 | 796980209 | 3780 | 3785 | 3785 | 3780 | 1743 |
| 445 | 20250321 | 111800 | 790391554 | 3785 | 3785 | 3785 | 3785 | 32 |
| 446 | 20250321 | 111700 | 790270434 | 3780 | 3780 | 3780 | 3780 | 0 |
| 447 | 20250321 | 111600 | 790270434 | 3780 | 3785 | 3785 | 3780 | 43 |
| 448 | 20250321 | 111500 | 790107824 | 3785 | 3785 | 3785 | 3785 | 550 |
| 449 | 20250321 | 111400 | 788026074 | 3785 | 3785 | 3785 | 3785 | 163 |
| 450 | 20250321 | 111300 | 787409119 | 3785 | 3785 | 3785 | 3785 | 151 |
| 451 | 20250321 | 111200 | 786837584 | 3785 | 3785 | 3790 | 3785 | 473 |
| 452 | 20250321 | 111100 | 785045869 | 3785 | 3790 | 3790 | 3785 | 2771 |
| 453 | 20250321 | 111000 | 774555574 | 3790 | 3790 | 3790 | 3785 | 233 |
| 454 | 20250321 | 110900 | 773673089 | 3790 | 3795 | 3795 | 3790 | 2085 |
| 455 | 20250321 | 110800 | 765770934 | 3790 | 3790 | 3790 | 3790 | 0 |
| 456 | 20250321 | 110700 | 765770934 | 3790 | 3790 | 3790 | 3790 | 130 |
| 457 | 20250321 | 110600 | 765278234 | 3790 | 3790 | 3790 | 3790 | 542 |
| 458 | 20250321 | 110500 | 763224054 | 3790 | 3790 | 3790 | 3790 | 0 |
| 459 | 20250321 | 110400 | 763224054 | 3790 | 3790 | 3790 | 3790 | 65 |
| 460 | 20250321 | 110300 | 762977704 | 3805 | 3795 | 3805 | 3790 | 832 |
| 461 | 20250321 | 110200 | 759823279 | 3800 | 3795 | 3805 | 3795 | 170 |
| 462 | 20250321 | 110100 | 759177544 | 3795 | 3795 | 3795 | 3795 | 1 |
| 463 | 20250321 | 110000 | 759173749 | 3795 | 3795 | 3795 | 3795 | 5 |
| 464 | 20250321 | 105900 | 759154774 | 3785 | 3800 | 3800 | 3785 | 1549 |
| 465 | 20250321 | 105800 | 753277014 | 3800 | 3800 | 3810 | 3795 | 3362 |
| 466 | 20250321 | 105700 | 740510649 | 3800 | 3800 | 3800 | 3800 | 1335 |
| 467 | 20250321 | 105600 | 735437649 | 3800 | 3785 | 3800 | 3785 | 1000 |
| 468 | 20250321 | 105500 | 731641289 | 3795 | 3795 | 3795 | 3795 | 30 |
| 469 | 20250321 | 105400 | 731527439 | 3795 | 3790 | 3795 | 3790 | 3514 |
| 470 | 20250321 | 105300 | 718209344 | 3790 | 3790 | 3790 | 3790 | 3 |
| 471 | 20250321 | 105200 | 718197974 | 3790 | 3795 | 3795 | 3790 | 3 |
| 472 | 20250321 | 105100 | 718186594 | 3795 | 3790 | 3795 | 3790 | 291 |
| 473 | 20250321 | 105000 | 717083404 | 3795 | 3795 | 3795 | 3795 | 6 |
| 474 | 20250321 | 104900 | 717060634 | 3795 | 3795 | 3795 | 3795 | 108 |
| 475 | 20250321 | 104800 | 716650774 | 3790 | 3790 | 3790 | 3790 | 52 |
| 476 | 20250321 | 104700 | 716453694 | 3790 | 3790 | 3795 | 3790 | 869 |
| 477 | 20250321 | 104600 | 713160074 | 3790 | 3790 | 3790 | 3780 | 497 |
| 478 | 20250321 | 104500 | 711276454 | 3790 | 3790 | 3790 | 3790 | 1000 |
| 479 | 20250321 | 104400 | 707486454 | 3790 | 3790 | 3790 | 3785 | 830 |
| 480 | 20250321 | 104300 | 704341754 | 3790 | 3790 | 3790 | 3790 | 506 |
| 481 | 20250321 | 104200 | 702424014 | 3790 | 3785 | 3790 | 3785 | 24 |
| 482 | 20250321 | 104100 | 702333134 | 3785 | 3785 | 3785 | 3785 | 18 |
| 483 | 20250321 | 104000 | 702265004 | 3785 | 3785 | 3785 | 3785 | 86 |
| 484 | 20250321 | 103900 | 701939494 | 3775 | 3785 | 3785 | 3775 | 19 |
| 485 | 20250321 | 103800 | 701867719 | 3780 | 3780 | 3785 | 3780 | 746 |
| 486 | 20250321 | 103700 | 699047829 | 3785 | 3785 | 3785 | 3785 | 147 |
| 487 | 20250321 | 103600 | 698491434 | 3790 | 3785 | 3790 | 3785 | 683 |
| 488 | 20250321 | 103500 | 695906269 | 3780 | 3780 | 3780 | 3780 | 0 |
| 489 | 20250321 | 103400 | 695906269 | 3780 | 3785 | 3785 | 3780 | 433 |
| 490 | 20250321 | 103300 | 694269479 | 3785 | 3780 | 3785 | 3780 | 479 |
| 491 | 20250321 | 103200 | 692458354 | 3780 | 3780 | 3780 | 3780 | 9 |
| 492 | 20250321 | 103100 | 692424334 | 3780 | 3780 | 3780 | 3780 | 1 |
| 493 | 20250321 | 103000 | 692420554 | 3775 | 3775 | 3775 | 3775 | 0 |
| 494 | 20250321 | 102900 | 692420554 | 3775 | 3775 | 3775 | 3775 | 2 |
| 495 | 20250321 | 102800 | 692413004 | 3770 | 3770 | 3770 | 3770 | 131 |
| 496 | 20250321 | 102700 | 691919134 | 3770 | 3770 | 3770 | 3770 | 0 |
| 497 | 20250321 | 102600 | 691919134 | 3770 | 3770 | 3770 | 3770 | 461 |
| 498 | 20250321 | 102500 | 690181164 | 3770 | 3770 | 3770 | 3770 | 261 |
| 499 | 20250321 | 102400 | 689197194 | 3770 | 3770 | 3770 | 3770 | 124 |
| 500 | 20250321 | 102300 | 688729714 | 3780 | 3780 | 3780 | 3770 | 454 |
| 501 | 20250321 | 102200 | 687013854 | 3775 | 3775 | 3780 | 3775 | 193 |
| 502 | 20250321 | 102100 | 686285274 | 3775 | 3775 | 3775 | 3775 | 171 |
| 503 | 20250321 | 102000 | 685639749 | 3775 | 3765 | 3775 | 3765 | 1456 |
| 504 | 20250321 | 101900 | 680152899 | 3770 | 3770 | 3770 | 3770 | 64 |
| 505 | 20250321 | 101800 | 679911619 | 3770 | 3770 | 3770 | 3770 | 111 |
| 506 | 20250321 | 101700 | 679493149 | 3770 | 3775 | 3775 | 3770 | 469 |
| 507 | 20250321 | 101600 | 677724999 | 3775 | 3770 | 3775 | 3765 | 961 |
| 508 | 20250321 | 101500 | 674102269 | 3770 | 3770 | 3770 | 3770 | 16 |
| 509 | 20250321 | 101400 | 674041949 | 3775 | 3765 | 3775 | 3765 | 7 |
| 510 | 20250321 | 101300 | 674015584 | 3760 | 3770 | 3770 | 3760 | 11563 |
| 511 | 20250321 | 101200 | 630500224 | 3770 | 3785 | 3785 | 3770 | 464 |
| 512 | 20250321 | 101100 | 628750249 | 3785 | 3780 | 3785 | 3780 | 99 |
| 513 | 20250321 | 101000 | 628376024 | 3775 | 3780 | 3780 | 3775 | 90 |
| 514 | 20250321 | 100900 | 628035979 | 3775 | 3775 | 3775 | 3770 | 53 |
| 515 | 20250321 | 100800 | 627835944 | 3775 | 3775 | 3775 | 3775 | 287 |
| 516 | 20250321 | 100700 | 626752519 | 3775 | 3770 | 3775 | 3770 | 1227 |
| 517 | 20250321 | 100600 | 622126724 | 3770 | 3775 | 3775 | 3770 | 1257 |
| 518 | 20250321 | 100500 | 617386609 | 3770 | 3770 | 3770 | 3770 | 20 |
| 519 | 20250321 | 100400 | 617311209 | 3775 | 3770 | 3775 | 3770 | 23 |
| 520 | 20250321 | 100300 | 617224434 | 3770 | 3775 | 3775 | 3770 | 91 |
| 521 | 20250321 | 100200 | 616881314 | 3775 | 3775 | 3775 | 3770 | 1454 |
| 522 | 20250321 | 100100 | 611397209 | 3770 | 3765 | 3772 | 3765 | 1466 |
| 523 | 20250321 | 100000 | 605871064 | 3765 | 3755 | 3765 | 3755 | 116 |
| 524 | 20250321 | 095900 | 605434334 | 3755 | 3755 | 3755 | 3755 | 181 |
| 525 | 20250321 | 095800 | 604754679 | 3755 | 3760 | 3760 | 3755 | 132 |
| 526 | 20250321 | 095700 | 604258364 | 3760 | 3765 | 3765 | 3760 | 291 |
| 527 | 20250321 | 095600 | 603163699 | 3755 | 3755 | 3755 | 3755 | 0 |
| 528 | 20250321 | 095500 | 603163699 | 3755 | 3760 | 3760 | 3755 | 634 |
| 529 | 20250321 | 095400 | 600779889 | 3760 | 3760 | 3760 | 3760 | 0 |
| 530 | 20250321 | 095300 | 600779889 | 3760 | 3755 | 3760 | 3755 | 609 |
| 531 | 20250321 | 095200 | 598493044 | 3760 | 3760 | 3760 | 3760 | 40 |
| 532 | 20250321 | 095100 | 598342644 | 3760 | 3765 | 3765 | 3760 | 797 |
| 533 | 20250321 | 095000 | 595345674 | 3765 | 3760 | 3765 | 3760 | 2159 |
| 534 | 20250321 | 094900 | 587227501 | 3755 | 3755 | 3755 | 3755 | 686 |
| 535 | 20250321 | 094800 | 584651571 | 3755 | 3755 | 3755 | 3755 | 585 |
| 536 | 20250321 | 094700 | 582454896 | 3760 | 3760 | 3760 | 3755 | 334 |
| 537 | 20250321 | 094600 | 581199556 | 3755 | 3755 | 3755 | 3755 | 5 |
| 538 | 20250321 | 094500 | 581180781 | 3750 | 3755 | 3757 | 3750 | 1042 |
| 539 | 20250321 | 094400 | 577270566 | 3755 | 3760 | 3760 | 3755 | 885 |
| 540 | 20250321 | 094300 | 573947101 | 3760 | 3760 | 3760 | 3755 | 141 |
| 541 | 20250321 | 094200 | 573417536 | 3760 | 3760 | 3760 | 3755 | 644 |
| 542 | 20250321 | 094100 | 570999296 | 3755 | 3755 | 3755 | 3750 | 242 |
| 543 | 20250321 | 094000 | 570091016 | 3750 | 3760 | 3760 | 3750 | 412 |
| 544 | 20250321 | 093900 | 568544026 | 3755 | 3760 | 3760 | 3755 | 606 |
| 545 | 20250321 | 093800 | 566268471 | 3760 | 3760 | 3760 | 3755 | 86 |
| 546 | 20250321 | 093700 | 565945116 | 3770 | 3760 | 3770 | 3760 | 1859 |
| 547 | 20250321 | 093600 | 558954766 | 3770 | 3765 | 3770 | 3765 | 120 |
| 548 | 20250321 | 093500 | 558502671 | 3765 | 3770 | 3770 | 3750 | 1014 |
| 549 | 20250321 | 093400 | 554695321 | 3770 | 3770 | 3770 | 3760 | 76 |
| 550 | 20250321 | 093300 | 554409351 | 3770 | 3765 | 3770 | 3750 | 2702 |
| 551 | 20250321 | 093200 | 544259216 | 3765 | 3765 | 3770 | 3755 | 1967 |
| 552 | 20250321 | 093100 | 536854741 | 3765 | 3760 | 3765 | 3760 | 41 |
| 553 | 20250321 | 093000 | 536700516 | 3755 | 3765 | 3765 | 3755 | 201 |
| 554 | 20250321 | 092900 | 535944341 | 3750 | 3750 | 3757 | 3750 | 728 |
| 555 | 20250321 | 092800 | 533213206 | 3755 | 3750 | 3765 | 3745 | 2230 |
| 556 | 20250321 | 092700 | 524851266 | 3765 | 3750 | 3765 | 3750 | 1640 |
| 557 | 20250321 | 092600 | 518701081 | 3745 | 3745 | 3745 | 3745 | 51 |
| 558 | 20250321 | 092500 | 518510086 | 3745 | 3745 | 3747 | 3745 | 1522 |
| 559 | 20250321 | 092400 | 512810194 | 3745 | 3750 | 3750 | 3740 | 1832 |
| 560 | 20250321 | 092300 | 505944349 | 3750 | 3765 | 3770 | 3745 | 13721 |
| 561 | 20250321 | 092200 | 454450764 | 3765 | 3760 | 3765 | 3760 | 1999 |
| 562 | 20250321 | 092100 | 446934019 | 3760 | 3767 | 3767 | 3760 | 2493 |
| 563 | 20250321 | 092000 | 437558512 | 3765 | 3760 | 3765 | 3755 | 2341 |
| 564 | 20250321 | 091900 | 428767772 | 3755 | 3755 | 3760 | 3750 | 1223 |
| 565 | 20250321 | 091800 | 424176797 | 3750 | 3760 | 3760 | 3745 | 13888 |
| 566 | 20250321 | 091700 | 372063242 | 3760 | 3760 | 3770 | 3760 | 2182 |
| 567 | 20250321 | 091600 | 363855952 | 3765 | 3775 | 3775 | 3765 | 9798 |
| 568 | 20250321 | 091500 | 326946052 | 3775 | 3775 | 3780 | 3765 | 4433 |
| 569 | 20250321 | 091400 | 310237257 | 3775 | 3765 | 3775 | 3765 | 3448 |
| 570 | 20250321 | 091300 | 297244097 | 3770 | 3780 | 3780 | 3760 | 14270 |
| 571 | 20250321 | 091200 | 243424417 | 3792 | 3785 | 3815 | 3775 | 7468 |
| 572 | 20250321 | 091100 | 215212852 | 3785 | 3805 | 3805 | 3785 | 9118 |
| 573 | 20250321 | 091000 | 180634792 | 3820 | 3820 | 3820 | 3795 | 319 |
| 574 | 20250321 | 090900 | 179423912 | 3820 | 3785 | 3822 | 3780 | 9951 |
| 575 | 20250321 | 090800 | 141773747 | 3785 | 3790 | 3790 | 3780 | 3627 |
| 576 | 20250321 | 090700 | 128049487 | 3790 | 3795 | 3805 | 3790 | 1492 |
| 577 | 20250321 | 090600 | 122390172 | 3795 | 3805 | 3805 | 3790 | 5239 |
| 578 | 20250321 | 090500 | 102511107 | 3805 | 3800 | 3830 | 3800 | 977 |
| 579 | 20250321 | 090400 | 98796392 | 3830 | 3800 | 3830 | 3795 | 3731 |
| 580 | 20250321 | 090300 | 84599927 | 3800 | 3815 | 3815 | 3790 | 10471 |
| 581 | 20250321 | 090200 | 44774852 | 3815 | 3810 | 3845 | 3810 | 2039 |
| 582 | 20250321 | 090100 | 36987080 | 3810 | 3870 | 3870 | 3805 | 4449 |
| 583 | 20250321 | 090000 | 19975800 | 3870 | 3880 | 3900 | 3850 | 5162 |