29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 184100 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 16303 |
| 3 | 20250318 | 184000 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 4 | 20250318 | 183900 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 5 | 20250318 | 183800 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 6 | 20250318 | 183700 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 7 | 20250318 | 183600 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 8 | 20250318 | 183500 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 9 | 20250318 | 183400 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 10 | 20250318 | 183300 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 11 | 20250318 | 183200 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 12 | 20250318 | 183100 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 13 | 20250318 | 183000 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 14 | 20250318 | 182900 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 15 | 20250318 | 182800 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 16 | 20250318 | 182700 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 17 | 20250318 | 182600 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 18 | 20250318 | 182500 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 19 | 20250318 | 182400 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 20 | 20250318 | 182300 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 21 | 20250318 | 182200 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 22 | 20250318 | 182100 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 23 | 20250318 | 182000 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 24 | 20250318 | 181900 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 25 | 20250318 | 181800 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 26 | 20250318 | 181700 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 27 | 20250318 | 181600 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 28 | 20250318 | 181500 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 29 | 20250318 | 181400 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 30 | 20250318 | 181300 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 31 | 20250318 | 181200 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 32 | 20250318 | 181100 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 16303 |
| 33 | 20250318 | 181000 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 34 | 20250318 | 180900 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 35 | 20250318 | 180800 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 36 | 20250318 | 180700 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 37 | 20250318 | 180600 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 38 | 20250318 | 180500 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 39 | 20250318 | 180400 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 40 | 20250318 | 180300 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 41 | 20250318 | 180200 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 42 | 20250318 | 180100 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 43 | 20250318 | 180000 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 44 | 20250318 | 175900 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 45 | 20250318 | 175800 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 46 | 20250318 | 175700 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 47 | 20250318 | 175600 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 48 | 20250318 | 175500 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 49 | 20250318 | 175400 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 50 | 20250318 | 175300 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 51 | 20250318 | 175200 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 52 | 20250318 | 175100 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 53 | 20250318 | 175000 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 54 | 20250318 | 174900 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 55 | 20250318 | 174800 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 56 | 20250318 | 174700 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 57 | 20250318 | 174600 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 58 | 20250318 | 174500 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 59 | 20250318 | 174400 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 60 | 20250318 | 174300 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 61 | 20250318 | 174200 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 62 | 20250318 | 174100 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 16303 |
| 63 | 20250318 | 174000 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 64 | 20250318 | 173900 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 65 | 20250318 | 173800 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 66 | 20250318 | 173700 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 67 | 20250318 | 173600 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 68 | 20250318 | 173500 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 69 | 20250318 | 173400 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 70 | 20250318 | 173300 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 71 | 20250318 | 173200 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 72 | 20250318 | 173100 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 73 | 20250318 | 173000 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 74 | 20250318 | 172900 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 75 | 20250318 | 172800 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 76 | 20250318 | 172700 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 77 | 20250318 | 172600 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 78 | 20250318 | 172500 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 79 | 20250318 | 172400 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 80 | 20250318 | 172300 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 81 | 20250318 | 172200 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 82 | 20250318 | 172100 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 83 | 20250318 | 172000 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 84 | 20250318 | 171900 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 85 | 20250318 | 171800 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 86 | 20250318 | 171700 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 87 | 20250318 | 171600 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 88 | 20250318 | 171500 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 89 | 20250318 | 171400 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 90 | 20250318 | 171300 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 91 | 20250318 | 171200 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 92 | 20250318 | 171100 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 16303 |
| 93 | 20250318 | 171000 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 94 | 20250318 | 170900 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 95 | 20250318 | 170800 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 96 | 20250318 | 170700 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 97 | 20250318 | 170600 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 98 | 20250318 | 170500 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 99 | 20250318 | 170400 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 100 | 20250318 | 170300 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 101 | 20250318 | 170200 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 102 | 20250318 | 170100 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 103 | 20250318 | 170000 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 104 | 20250318 | 165900 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 105 | 20250318 | 165800 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 106 | 20250318 | 165700 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 107 | 20250318 | 165600 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 108 | 20250318 | 165500 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 109 | 20250318 | 165400 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 110 | 20250318 | 165300 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 111 | 20250318 | 165200 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 112 | 20250318 | 165100 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 113 | 20250318 | 165000 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 114 | 20250318 | 164900 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 115 | 20250318 | 164800 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 116 | 20250318 | 164700 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 117 | 20250318 | 164600 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 118 | 20250318 | 164500 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 119 | 20250318 | 164400 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 120 | 20250318 | 164300 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 121 | 20250318 | 164200 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 122 | 20250318 | 164100 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 16303 |
| 123 | 20250318 | 164000 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 124 | 20250318 | 163900 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 125 | 20250318 | 163800 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 126 | 20250318 | 163700 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 127 | 20250318 | 163600 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 128 | 20250318 | 163500 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 129 | 20250318 | 163400 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 130 | 20250318 | 163300 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 131 | 20250318 | 163200 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 132 | 20250318 | 163100 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 133 | 20250318 | 163000 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 134 | 20250318 | 162900 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 135 | 20250318 | 162800 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 136 | 20250318 | 162700 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 137 | 20250318 | 162600 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 138 | 20250318 | 162500 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 139 | 20250318 | 162400 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 140 | 20250318 | 162300 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 141 | 20250318 | 162200 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 142 | 20250318 | 162100 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 143 | 20250318 | 162000 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 144 | 20250318 | 161900 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 145 | 20250318 | 161800 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 146 | 20250318 | 161700 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 147 | 20250318 | 161600 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 148 | 20250318 | 161500 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 149 | 20250318 | 161400 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 150 | 20250318 | 161300 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 151 | 20250318 | 161200 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 152 | 20250318 | 161100 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 16303 |
| 153 | 20250318 | 161000 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 154 | 20250318 | 160900 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 155 | 20250318 | 160800 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 156 | 20250318 | 160700 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 157 | 20250318 | 160600 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 158 | 20250318 | 160500 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 159 | 20250318 | 160400 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 160 | 20250318 | 160300 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 161 | 20250318 | 160200 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 162 | 20250318 | 160100 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 163 | 20250318 | 160000 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 164 | 20250318 | 155900 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 165 | 20250318 | 155800 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 166 | 20250318 | 155700 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 167 | 20250318 | 155600 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 168 | 20250318 | 155500 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 169 | 20250318 | 155400 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 170 | 20250318 | 155300 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 171 | 20250318 | 155200 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 172 | 20250318 | 155100 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 173 | 20250318 | 155000 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 174 | 20250318 | 154900 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 175 | 20250318 | 154800 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 176 | 20250318 | 154700 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 177 | 20250318 | 154600 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 178 | 20250318 | 154500 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 179 | 20250318 | 154400 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 180 | 20250318 | 154300 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 181 | 20250318 | 154200 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 182 | 20250318 | 154100 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 16303 |
| 183 | 20250318 | 154000 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 184 | 20250318 | 153900 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 185 | 20250318 | 153800 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 186 | 20250318 | 153700 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 187 | 20250318 | 153600 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 188 | 20250318 | 153500 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 189 | 20250318 | 153400 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 190 | 20250318 | 153300 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 191 | 20250318 | 153200 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 192 | 20250318 | 153100 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 0 |
| 193 | 20250318 | 153000 | 1764823354 | 3705 | 3705 | 3705 | 3705 | 16303 |
| 194 | 20250318 | 152900 | 1704420739 | 3710 | 3710 | 3710 | 3710 | 0 |
| 195 | 20250318 | 152800 | 1704420739 | 3710 | 3710 | 3710 | 3710 | 0 |
| 196 | 20250318 | 152700 | 1704420739 | 3710 | 3710 | 3710 | 3710 | 0 |
| 197 | 20250318 | 152600 | 1704420739 | 3710 | 3710 | 3710 | 3710 | 0 |
| 198 | 20250318 | 152500 | 1704420739 | 3710 | 3710 | 3710 | 3710 | 0 |
| 199 | 20250318 | 152400 | 1704420739 | 3710 | 3710 | 3710 | 3710 | 0 |
| 200 | 20250318 | 152300 | 1704420739 | 3710 | 3710 | 3710 | 3710 | 0 |
| 201 | 20250318 | 152200 | 1704420739 | 3710 | 3710 | 3710 | 3710 | 0 |
| 202 | 20250318 | 152100 | 1704420739 | 3710 | 3710 | 3710 | 3710 | 0 |
| 203 | 20250318 | 152000 | 1704420739 | 3710 | 3710 | 3710 | 3710 | 0 |
| 204 | 20250318 | 151900 | 1704420739 | 3710 | 3710 | 3710 | 3705 | 2130 |
| 205 | 20250318 | 151800 | 1696526814 | 3710 | 3705 | 3710 | 3705 | 495 |
| 206 | 20250318 | 151700 | 1694691774 | 3705 | 3710 | 3710 | 3705 | 169 |
| 207 | 20250318 | 151600 | 1694065284 | 3710 | 3707 | 3710 | 3707 | 2333 |
| 208 | 20250318 | 151500 | 1685410007 | 3705 | 3705 | 3705 | 3705 | 0 |
| 209 | 20250318 | 151400 | 1685410007 | 3705 | 3705 | 3705 | 3705 | 210 |
| 210 | 20250318 | 151300 | 1684631957 | 3705 | 3707 | 3707 | 3705 | 189 |
| 211 | 20250318 | 151200 | 1683931704 | 3710 | 3710 | 3710 | 3710 | 121 |
| 212 | 20250318 | 151100 | 1683482794 | 3705 | 3702 | 3705 | 3700 | 736 |
| 213 | 20250318 | 151000 | 1680756979 | 3705 | 3707 | 3707 | 3705 | 935 |
| 214 | 20250318 | 150900 | 1677291942 | 3710 | 3707 | 3710 | 3707 | 134 |
| 215 | 20250318 | 150800 | 1676795195 | 3707 | 3702 | 3707 | 3702 | 1194 |
| 216 | 20250318 | 150700 | 1672372081 | 3705 | 3705 | 3705 | 3705 | 697 |
| 217 | 20250318 | 150600 | 1669789696 | 3705 | 3705 | 3705 | 3705 | 0 |
| 218 | 20250318 | 150500 | 1669789696 | 3705 | 3705 | 3705 | 3705 | 275 |
| 219 | 20250318 | 150400 | 1668770821 | 3705 | 3702 | 3705 | 3702 | 172 |
| 220 | 20250318 | 150300 | 1668133681 | 3705 | 3705 | 3705 | 3705 | 539 |
| 221 | 20250318 | 150200 | 1666136686 | 3705 | 3710 | 3710 | 3705 | 266 |
| 222 | 20250318 | 150100 | 1665150486 | 3705 | 3710 | 3710 | 3705 | 199 |
| 223 | 20250318 | 150000 | 1664412696 | 3710 | 3710 | 3710 | 3705 | 102 |
| 224 | 20250318 | 145900 | 1664034776 | 3705 | 3710 | 3710 | 3705 | 135 |
| 225 | 20250318 | 145800 | 1663534586 | 3710 | 3710 | 3710 | 3710 | 13 |
| 226 | 20250318 | 145700 | 1663486356 | 3710 | 3705 | 3710 | 3705 | 21 |
| 227 | 20250318 | 145600 | 1663408451 | 3705 | 3705 | 3710 | 3705 | 1184 |
| 228 | 20250318 | 145500 | 1659021726 | 3705 | 3710 | 3710 | 3705 | 204 |
| 229 | 20250318 | 145400 | 1658265886 | 3710 | 3710 | 3710 | 3710 | 3 |
| 230 | 20250318 | 145300 | 1658254756 | 3710 | 3710 | 3710 | 3710 | 128 |
| 231 | 20250318 | 145200 | 1657779876 | 3710 | 3710 | 3710 | 3700 | 1230 |
| 232 | 20250318 | 145100 | 1653225266 | 3715 | 3715 | 3715 | 3715 | 251 |
| 233 | 20250318 | 145000 | 1652292801 | 3715 | 3712 | 3715 | 3712 | 200 |
| 234 | 20250318 | 144900 | 1651549804 | 3715 | 3715 | 3715 | 3715 | 100 |
| 235 | 20250318 | 144800 | 1651178304 | 3715 | 3715 | 3715 | 3715 | 2 |
| 236 | 20250318 | 144700 | 1651170874 | 3715 | 3710 | 3715 | 3700 | 4185 |
| 237 | 20250318 | 144600 | 1635632829 | 3715 | 3710 | 3715 | 3710 | 2533 |
| 238 | 20250318 | 144500 | 1626231279 | 3710 | 3710 | 3710 | 3695 | 1539 |
| 239 | 20250318 | 144400 | 1620539439 | 3710 | 3705 | 3710 | 3700 | 1492 |
| 240 | 20250318 | 144300 | 1615009814 | 3705 | 3705 | 3705 | 3705 | 3 |
| 241 | 20250318 | 144200 | 1614998699 | 3705 | 3705 | 3705 | 3700 | 164 |
| 242 | 20250318 | 144100 | 1614391579 | 3705 | 3705 | 3705 | 3705 | 82 |
| 243 | 20250318 | 144000 | 1614087769 | 3700 | 3700 | 3700 | 3700 | 649 |
| 244 | 20250318 | 143900 | 1611686469 | 3700 | 3697 | 3700 | 3695 | 825 |
| 245 | 20250318 | 143800 | 1608634694 | 3695 | 3700 | 3700 | 3695 | 1040 |
| 246 | 20250318 | 143700 | 1604788619 | 3700 | 3702 | 3702 | 3700 | 5386 |
| 247 | 20250318 | 143600 | 1584860317 | 3705 | 3705 | 3705 | 3705 | 65 |
| 248 | 20250318 | 143500 | 1584619492 | 3705 | 3705 | 3705 | 3705 | 0 |
| 249 | 20250318 | 143400 | 1584619492 | 3705 | 3705 | 3710 | 3700 | 9258 |
| 250 | 20250318 | 143300 | 1550356777 | 3705 | 3710 | 3710 | 3705 | 3046 |
| 251 | 20250318 | 143200 | 1539060277 | 3710 | 3710 | 3710 | 3710 | 274 |
| 252 | 20250318 | 143100 | 1538043737 | 3710 | 3705 | 3710 | 3700 | 2593 |
| 253 | 20250318 | 143000 | 1528429352 | 3705 | 3700 | 3705 | 3700 | 363 |
| 254 | 20250318 | 142900 | 1527085822 | 3705 | 3705 | 3705 | 3700 | 940 |
| 255 | 20250318 | 142800 | 1523604994 | 3700 | 3710 | 3710 | 3700 | 3802 |
| 256 | 20250318 | 142700 | 1509534554 | 3710 | 3710 | 3710 | 3705 | 237 |
| 257 | 20250318 | 142600 | 1508656449 | 3705 | 3705 | 3710 | 3705 | 616 |
| 258 | 20250318 | 142500 | 1506374164 | 3705 | 3710 | 3710 | 3705 | 227 |
| 259 | 20250318 | 142400 | 1505533089 | 3710 | 3705 | 3710 | 3700 | 2830 |
| 260 | 20250318 | 142300 | 1495059664 | 3710 | 3705 | 3710 | 3705 | 595 |
| 261 | 20250318 | 142200 | 1492855184 | 3705 | 3705 | 3710 | 3705 | 3732 |
| 262 | 20250318 | 142100 | 1479028099 | 3705 | 3710 | 3710 | 3705 | 173 |
| 263 | 20250318 | 142000 | 1478387034 | 3705 | 3710 | 3710 | 3705 | 336 |
| 264 | 20250318 | 141900 | 1477142134 | 3710 | 3710 | 3710 | 3705 | 328 |
| 265 | 20250318 | 141800 | 1475926669 | 3710 | 3710 | 3715 | 3705 | 360 |
| 266 | 20250318 | 141700 | 1474591069 | 3710 | 3715 | 3715 | 3710 | 602 |
| 267 | 20250318 | 141600 | 1472357609 | 3715 | 3705 | 3715 | 3705 | 1445 |
| 268 | 20250318 | 141500 | 1466996889 | 3705 | 3705 | 3710 | 3705 | 1659 |
| 269 | 20250318 | 141400 | 1460850289 | 3705 | 3710 | 3710 | 3705 | 199 |
| 270 | 20250318 | 141300 | 1460112869 | 3710 | 3715 | 3715 | 3705 | 896 |
| 271 | 20250318 | 141200 | 1456788994 | 3715 | 3720 | 3720 | 3710 | 1785 |
| 272 | 20250318 | 141100 | 1450159789 | 3715 | 3715 | 3720 | 3715 | 575 |
| 273 | 20250318 | 141000 | 1448023634 | 3715 | 3720 | 3720 | 3715 | 237 |
| 274 | 20250318 | 140900 | 1447143159 | 3720 | 3720 | 3720 | 3715 | 448 |
| 275 | 20250318 | 140800 | 1445478169 | 3715 | 3720 | 3720 | 3715 | 582 |
| 276 | 20250318 | 140700 | 1443315519 | 3720 | 3715 | 3720 | 3715 | 698 |
| 277 | 20250318 | 140600 | 1440720894 | 3720 | 3720 | 3720 | 3715 | 655 |
| 278 | 20250318 | 140500 | 1438285414 | 3720 | 3720 | 3720 | 3715 | 617 |
| 279 | 20250318 | 140400 | 1435992999 | 3720 | 3715 | 3720 | 3715 | 1334 |
| 280 | 20250318 | 140300 | 1431037184 | 3715 | 3715 | 3720 | 3715 | 327 |
| 281 | 20250318 | 140200 | 1429821629 | 3715 | 3720 | 3720 | 3715 | 438 |
| 282 | 20250318 | 140100 | 1428194114 | 3720 | 3720 | 3725 | 3715 | 495 |
| 283 | 20250318 | 140000 | 1426353219 | 3720 | 3715 | 3720 | 3715 | 331 |
| 284 | 20250318 | 135900 | 1425122173 | 3715 | 3720 | 3725 | 3715 | 3235 |
| 285 | 20250318 | 135800 | 1413087988 | 3720 | 3710 | 3720 | 3710 | 2376 |
| 286 | 20250318 | 135700 | 1404260402 | 3710 | 3705 | 3715 | 3705 | 514 |
| 287 | 20250318 | 135600 | 1402353769 | 3710 | 3705 | 3710 | 3705 | 310 |
| 288 | 20250318 | 135500 | 1401204567 | 3705 | 3710 | 3715 | 3705 | 354 |
| 289 | 20250318 | 135400 | 1399892337 | 3710 | 3710 | 3715 | 3710 | 1295 |
| 290 | 20250318 | 135300 | 1395087877 | 3710 | 3710 | 3710 | 3705 | 397 |
| 291 | 20250318 | 135200 | 1393616576 | 3710 | 3705 | 3710 | 3705 | 2952 |
| 292 | 20250318 | 135100 | 1382678877 | 3705 | 3710 | 3710 | 3705 | 386 |
| 293 | 20250318 | 135000 | 1381248212 | 3710 | 3710 | 3715 | 3705 | 683 |
| 294 | 20250318 | 134900 | 1378714582 | 3710 | 3715 | 3715 | 3710 | 495 |
| 295 | 20250318 | 134800 | 1376877627 | 3710 | 3710 | 3710 | 3710 | 386 |
| 296 | 20250318 | 134700 | 1375445567 | 3715 | 3710 | 3715 | 3710 | 341 |
| 297 | 20250318 | 134600 | 1374180392 | 3710 | 3710 | 3715 | 3710 | 630 |
| 298 | 20250318 | 134500 | 1371843062 | 3715 | 3705 | 3715 | 3705 | 2903 |
| 299 | 20250318 | 134400 | 1361073207 | 3705 | 3710 | 3710 | 3705 | 2327 |
| 300 | 20250318 | 134300 | 1352442147 | 3710 | 3710 | 3715 | 3710 | 456 |
| 301 | 20250318 | 134200 | 1350750262 | 3710 | 3710 | 3710 | 3710 | 388 |
| 302 | 20250318 | 134100 | 1349310782 | 3710 | 3715 | 3715 | 3710 | 377 |
| 303 | 20250318 | 134000 | 1347911712 | 3710 | 3715 | 3715 | 3710 | 878 |
| 304 | 20250318 | 133900 | 1344653082 | 3710 | 3715 | 3715 | 3710 | 219 |
| 305 | 20250318 | 133800 | 1343840317 | 3715 | 3715 | 3715 | 3715 | 172 |
| 306 | 20250318 | 133700 | 1343201337 | 3710 | 3710 | 3715 | 3710 | 3413 |
| 307 | 20250318 | 133600 | 1330538037 | 3710 | 3705 | 3710 | 3705 | 457 |
| 308 | 20250318 | 133500 | 1328844752 | 3710 | 3705 | 3710 | 3705 | 289 |
| 309 | 20250318 | 133400 | 1327773652 | 3710 | 3715 | 3715 | 3705 | 942 |
| 310 | 20250318 | 133300 | 1324280967 | 3715 | 3710 | 3715 | 3710 | 1274 |
| 311 | 20250318 | 133200 | 1319554367 | 3715 | 3715 | 3715 | 3710 | 293 |
| 312 | 20250318 | 133100 | 1318467072 | 3715 | 3710 | 3715 | 3710 | 2930 |
| 313 | 20250318 | 133000 | 1307596672 | 3710 | 3710 | 3710 | 3710 | 299 |
| 314 | 20250318 | 132900 | 1306487382 | 3710 | 3715 | 3720 | 3710 | 276 |
| 315 | 20250318 | 132800 | 1305462532 | 3715 | 3710 | 3715 | 3710 | 490 |
| 316 | 20250318 | 132700 | 1303644497 | 3715 | 3715 | 3715 | 3710 | 382 |
| 317 | 20250318 | 132600 | 1302226897 | 3710 | 3720 | 3720 | 3710 | 740 |
| 318 | 20250318 | 132500 | 1299478897 | 3715 | 3710 | 3720 | 3710 | 1617 |
| 319 | 20250318 | 132400 | 1293477982 | 3705 | 3720 | 3725 | 3705 | 17927 |
| 320 | 20250318 | 132300 | 1226909187 | 3725 | 3720 | 3725 | 3720 | 260 |
| 321 | 20250318 | 132200 | 1225941792 | 3725 | 3720 | 3725 | 3720 | 434 |
| 322 | 20250318 | 132100 | 1224327307 | 3720 | 3725 | 3725 | 3720 | 727 |
| 323 | 20250318 | 132000 | 1221620072 | 3725 | 3725 | 3725 | 3720 | 348 |
| 324 | 20250318 | 131900 | 1220324522 | 3725 | 3725 | 3725 | 3720 | 2414 |
| 325 | 20250318 | 131800 | 1211333157 | 3725 | 3725 | 3730 | 3725 | 3760 |
| 326 | 20250318 | 131700 | 1197316497 | 3730 | 3730 | 3730 | 3725 | 544 |
| 327 | 20250318 | 131600 | 1195289572 | 3725 | 3725 | 3725 | 3725 | 771 |
| 328 | 20250318 | 131500 | 1192417597 | 3725 | 3720 | 3725 | 3720 | 2212 |
| 329 | 20250318 | 131400 | 1184179787 | 3720 | 3725 | 3725 | 3720 | 896 |
| 330 | 20250318 | 131300 | 1180845357 | 3720 | 3725 | 3725 | 3720 | 3100 |
| 331 | 20250318 | 131200 | 1169310372 | 3725 | 3725 | 3725 | 3720 | 1261 |
| 332 | 20250318 | 131100 | 1164616272 | 3725 | 3725 | 3730 | 3720 | 1363 |
| 333 | 20250318 | 131000 | 1159541112 | 3725 | 3725 | 3725 | 3725 | 602 |
| 334 | 20250318 | 130900 | 1157298662 | 3730 | 3730 | 3730 | 3725 | 530 |
| 335 | 20250318 | 130800 | 1155324340 | 3725 | 3725 | 3730 | 3725 | 949 |
| 336 | 20250318 | 130700 | 1151789220 | 3725 | 3730 | 3730 | 3725 | 6335 |
| 337 | 20250318 | 130600 | 1128185540 | 3730 | 3730 | 3730 | 3730 | 484 |
| 338 | 20250318 | 130500 | 1126380220 | 3735 | 3730 | 3735 | 3730 | 210 |
| 339 | 20250318 | 130400 | 1125596760 | 3730 | 3730 | 3730 | 3730 | 225 |
| 340 | 20250318 | 130300 | 1124757510 | 3735 | 3735 | 3735 | 3730 | 6739 |
| 341 | 20250318 | 130200 | 1099620705 | 3735 | 3735 | 3735 | 3735 | 311 |
| 342 | 20250318 | 130100 | 1098459120 | 3730 | 3735 | 3735 | 3730 | 399 |
| 343 | 20250318 | 130000 | 1096969570 | 3735 | 3735 | 3735 | 3735 | 1090 |
| 344 | 20250318 | 125900 | 1092898420 | 3735 | 3735 | 3735 | 3735 | 473 |
| 345 | 20250318 | 125800 | 1091131765 | 3735 | 3735 | 3740 | 3735 | 541 |
| 346 | 20250318 | 125700 | 1089111105 | 3740 | 3735 | 3740 | 3735 | 566 |
| 347 | 20250318 | 125600 | 1086996420 | 3735 | 3740 | 3740 | 3735 | 887 |
| 348 | 20250318 | 125500 | 1083681655 | 3735 | 3735 | 3735 | 3735 | 426 |
| 349 | 20250318 | 125400 | 1082090545 | 3735 | 3735 | 3740 | 3735 | 442 |
| 350 | 20250318 | 125300 | 1080439650 | 3735 | 3735 | 3735 | 3735 | 393 |
| 351 | 20250318 | 125200 | 1078971795 | 3745 | 3735 | 3745 | 3735 | 2997 |
| 352 | 20250318 | 125100 | 1067757200 | 3735 | 3735 | 3740 | 3735 | 496 |
| 353 | 20250318 | 125000 | 1065904630 | 3735 | 3740 | 3740 | 3735 | 648 |
| 354 | 20250318 | 124900 | 1063484325 | 3740 | 3735 | 3740 | 3735 | 328 |
| 355 | 20250318 | 124800 | 1062259225 | 3735 | 3735 | 3740 | 3735 | 820 |
| 356 | 20250318 | 124700 | 1059196500 | 3735 | 3735 | 3740 | 3735 | 1309 |
| 357 | 20250318 | 124600 | 1054307130 | 3735 | 3735 | 3735 | 3735 | 430 |
| 358 | 20250318 | 124500 | 1052701080 | 3735 | 3735 | 3740 | 3735 | 355 |
| 359 | 20250318 | 124400 | 1051375135 | 3735 | 3735 | 3740 | 3735 | 603 |
| 360 | 20250318 | 124300 | 1049122915 | 3735 | 3735 | 3735 | 3735 | 1181 |
| 361 | 20250318 | 124200 | 1044711880 | 3735 | 3735 | 3735 | 3730 | 10401 |
| 362 | 20250318 | 124100 | 1005864455 | 3735 | 3735 | 3735 | 3730 | 1373 |
| 363 | 20250318 | 124000 | 1000739550 | 3735 | 3735 | 3735 | 3735 | 538 |
| 364 | 20250318 | 123900 | 998730120 | 3735 | 3735 | 3735 | 3735 | 259 |
| 365 | 20250318 | 123800 | 997762755 | 3735 | 3740 | 3745 | 3735 | 737 |
| 366 | 20250318 | 123700 | 995006635 | 3745 | 3740 | 3745 | 3740 | 431 |
| 367 | 20250318 | 123600 | 993394445 | 3740 | 3740 | 3740 | 3740 | 180 |
| 368 | 20250318 | 123500 | 992721245 | 3740 | 3740 | 3740 | 3735 | 2405 |
| 369 | 20250318 | 123400 | 983734675 | 3740 | 3735 | 3740 | 3735 | 420 |
| 370 | 20250318 | 123300 | 982164965 | 3735 | 3735 | 3735 | 3730 | 735 |
| 371 | 20250318 | 123200 | 979420330 | 3730 | 3735 | 3735 | 3730 | 1335 |
| 372 | 20250318 | 123100 | 974434620 | 3735 | 3735 | 3735 | 3735 | 221 |
| 373 | 20250318 | 123000 | 973609185 | 3735 | 3735 | 3735 | 3735 | 366 |
| 374 | 20250318 | 122900 | 972242175 | 3735 | 3735 | 3740 | 3735 | 194 |
| 375 | 20250318 | 122800 | 971517520 | 3740 | 3740 | 3745 | 3740 | 893 |
| 376 | 20250318 | 122700 | 968177665 | 3740 | 3740 | 3740 | 3735 | 316 |
| 377 | 20250318 | 122600 | 966996995 | 3735 | 3735 | 3735 | 3735 | 586 |
| 378 | 20250318 | 122500 | 964808285 | 3735 | 3735 | 3735 | 3735 | 480 |
| 379 | 20250318 | 122400 | 963015485 | 3735 | 3735 | 3735 | 3735 | 230 |
| 380 | 20250318 | 122300 | 962156435 | 3740 | 3735 | 3745 | 3735 | 1030 |
| 381 | 20250318 | 122200 | 958305075 | 3735 | 3740 | 3740 | 3730 | 2899 |
| 382 | 20250318 | 122100 | 947480220 | 3735 | 3740 | 3740 | 3735 | 424 |
| 383 | 20250318 | 122000 | 945895925 | 3735 | 3735 | 3735 | 3735 | 492 |
| 384 | 20250318 | 121900 | 944058305 | 3735 | 3735 | 3740 | 3730 | 632 |
| 385 | 20250318 | 121800 | 941698280 | 3735 | 3735 | 3740 | 3730 | 469 |
| 386 | 20250318 | 121700 | 939946645 | 3730 | 3730 | 3735 | 3730 | 381 |
| 387 | 20250318 | 121600 | 938525015 | 3730 | 3735 | 3735 | 3730 | 6339 |
| 388 | 20250318 | 121500 | 914874335 | 3735 | 3735 | 3740 | 3735 | 440 |
| 389 | 20250318 | 121400 | 913230915 | 3735 | 3735 | 3740 | 3730 | 2470 |
| 390 | 20250318 | 121300 | 904002605 | 3740 | 3735 | 3740 | 3735 | 858 |
| 391 | 20250318 | 121200 | 900797310 | 3735 | 3740 | 3740 | 3735 | 548 |
| 392 | 20250318 | 121100 | 898749355 | 3735 | 3740 | 3740 | 3735 | 376 |
| 393 | 20250318 | 121000 | 897343700 | 3740 | 3740 | 3740 | 3735 | 804 |
| 394 | 20250318 | 120900 | 894340205 | 3740 | 3740 | 3740 | 3735 | 419 |
| 395 | 20250318 | 120800 | 892774215 | 3735 | 3740 | 3740 | 3735 | 1529 |
| 396 | 20250318 | 120700 | 887063390 | 3740 | 3735 | 3740 | 3735 | 1132 |
| 397 | 20250318 | 120600 | 882835345 | 3735 | 3735 | 3740 | 3735 | 294 |
| 398 | 20250318 | 120500 | 881737200 | 3735 | 3735 | 3740 | 3735 | 411 |
| 399 | 20250318 | 120400 | 880201470 | 3740 | 3735 | 3740 | 3735 | 623 |
| 400 | 20250318 | 120300 | 877874035 | 3740 | 3735 | 3740 | 3735 | 243 |
| 401 | 20250318 | 120200 | 876965370 | 3735 | 3735 | 3740 | 3735 | 521 |
| 402 | 20250318 | 120100 | 875018385 | 3735 | 3740 | 3740 | 3735 | 695 |
| 403 | 20250318 | 120000 | 872419945 | 3745 | 3740 | 3745 | 3740 | 380 |
| 404 | 20250318 | 115900 | 870998090 | 3740 | 3735 | 3740 | 3735 | 3356 |
| 405 | 20250318 | 115800 | 858462530 | 3745 | 3735 | 3745 | 3735 | 2296 |
| 406 | 20250318 | 115700 | 849886305 | 3735 | 3740 | 3740 | 3735 | 2544 |
| 407 | 20250318 | 115600 | 840380520 | 3740 | 3740 | 3740 | 3740 | 539 |
| 408 | 20250318 | 115500 | 838364660 | 3740 | 3740 | 3740 | 3740 | 596 |
| 409 | 20250318 | 115400 | 836135620 | 3740 | 3740 | 3745 | 3740 | 570 |
| 410 | 20250318 | 115300 | 834003810 | 3740 | 3740 | 3740 | 3740 | 336 |
| 411 | 20250318 | 115200 | 832747170 | 3740 | 3740 | 3745 | 3740 | 427 |
| 412 | 20250318 | 115100 | 831149030 | 3740 | 3740 | 3745 | 3740 | 454 |
| 413 | 20250318 | 115000 | 829451020 | 3740 | 3745 | 3750 | 3740 | 446 |
| 414 | 20250318 | 114900 | 827782435 | 3745 | 3745 | 3745 | 3740 | 385 |
| 415 | 20250318 | 114800 | 826340615 | 3745 | 3740 | 3745 | 3740 | 697 |
| 416 | 20250318 | 114700 | 823733555 | 3740 | 3745 | 3745 | 3740 | 414 |
| 417 | 20250318 | 114600 | 822184580 | 3745 | 3740 | 3745 | 3740 | 321 |
| 418 | 20250318 | 114500 | 820983710 | 3745 | 3745 | 3745 | 3740 | 498 |
| 419 | 20250318 | 114400 | 819120415 | 3745 | 3740 | 3750 | 3740 | 3554 |
| 420 | 20250318 | 114300 | 805827640 | 3740 | 3740 | 3740 | 3740 | 0 |
| 421 | 20250318 | 114200 | 805827640 | 3740 | 3740 | 3740 | 3740 | 0 |
| 422 | 20250318 | 114100 | 805827640 | 3740 | 3740 | 3740 | 3740 | 0 |
| 423 | 20250318 | 114000 | 805827640 | 3740 | 3740 | 3740 | 3740 | 0 |
| 424 | 20250318 | 113900 | 805827640 | 3740 | 3740 | 3740 | 3740 | 0 |
| 425 | 20250318 | 113800 | 805827640 | 3740 | 3740 | 3740 | 3740 | 0 |
| 426 | 20250318 | 113700 | 805827640 | 3740 | 3740 | 3740 | 3740 | 69 |
| 427 | 20250318 | 113600 | 805569580 | 3740 | 3740 | 3745 | 3740 | 825 |
| 428 | 20250318 | 113500 | 802483740 | 3740 | 3740 | 3740 | 3735 | 331 |
| 429 | 20250318 | 113400 | 801245805 | 3735 | 3735 | 3740 | 3730 | 1461 |
| 430 | 20250318 | 113300 | 795789460 | 3740 | 3735 | 3740 | 3735 | 571 |
| 431 | 20250318 | 113200 | 793656695 | 3735 | 3735 | 3740 | 3735 | 277 |
| 432 | 20250318 | 113100 | 792621840 | 3735 | 3740 | 3740 | 3735 | 866 |
| 433 | 20250318 | 113000 | 789387225 | 3735 | 3740 | 3740 | 3735 | 584 |
| 434 | 20250318 | 112900 | 787205780 | 3740 | 3735 | 3740 | 3735 | 217 |
| 435 | 20250318 | 112800 | 786395055 | 3735 | 3740 | 3740 | 3735 | 593 |
| 436 | 20250318 | 112700 | 784179650 | 3735 | 3735 | 3735 | 3735 | 126 |
| 437 | 20250318 | 112600 | 783709040 | 3735 | 3735 | 3740 | 3730 | 1085 |
| 438 | 20250318 | 112500 | 779656880 | 3730 | 3730 | 3735 | 3730 | 1142 |
| 439 | 20250318 | 112400 | 775393105 | 3735 | 3740 | 3740 | 3735 | 7603 |
| 440 | 20250318 | 112300 | 746986845 | 3740 | 3735 | 3745 | 3735 | 1558 |
| 441 | 20250318 | 112200 | 741160480 | 3740 | 3735 | 3740 | 3735 | 272 |
| 442 | 20250318 | 112100 | 740144035 | 3740 | 3735 | 3740 | 3735 | 439 |
| 443 | 20250318 | 112000 | 738503610 | 3735 | 3735 | 3735 | 3735 | 594 |
| 444 | 20250318 | 111900 | 736285020 | 3740 | 3740 | 3740 | 3735 | 909 |
| 445 | 20250318 | 111800 | 732887200 | 3735 | 3740 | 3740 | 3735 | 574 |
| 446 | 20250318 | 111700 | 730741635 | 3735 | 3740 | 3740 | 3735 | 3551 |
| 447 | 20250318 | 111600 | 717475285 | 3740 | 3745 | 3745 | 3740 | 1178 |
| 448 | 20250318 | 111500 | 713068690 | 3740 | 3745 | 3750 | 3740 | 5628 |
| 449 | 20250318 | 111400 | 692017665 | 3745 | 3750 | 3750 | 3740 | 1375 |
| 450 | 20250318 | 111300 | 686866095 | 3745 | 3745 | 3750 | 3745 | 1251 |
| 451 | 20250318 | 111200 | 682181095 | 3745 | 3750 | 3755 | 3745 | 4281 |
| 452 | 20250318 | 111100 | 666147225 | 3745 | 3750 | 3750 | 3745 | 879 |
| 453 | 20250318 | 111000 | 662850980 | 3750 | 3750 | 3755 | 3745 | 1180 |
| 454 | 20250318 | 110900 | 658426765 | 3750 | 3750 | 3750 | 3750 | 385 |
| 455 | 20250318 | 110800 | 656983015 | 3750 | 3750 | 3750 | 3750 | 461 |
| 456 | 20250318 | 110700 | 655254265 | 3750 | 3755 | 3755 | 3750 | 272 |
| 457 | 20250318 | 110600 | 654234035 | 3750 | 3745 | 3750 | 3745 | 3807 |
| 458 | 20250318 | 110500 | 639961630 | 3745 | 3745 | 3750 | 3745 | 946 |
| 459 | 20250318 | 110400 | 636418795 | 3745 | 3750 | 3750 | 3745 | 1842 |
| 460 | 20250318 | 110300 | 629520170 | 3745 | 3755 | 3755 | 3745 | 10033 |
| 461 | 20250318 | 110200 | 591905400 | 3750 | 3760 | 3760 | 3750 | 441 |
| 462 | 20250318 | 110100 | 590250055 | 3760 | 3750 | 3760 | 3750 | 790 |
| 463 | 20250318 | 110000 | 587283965 | 3750 | 3755 | 3760 | 3750 | 2907 |
| 464 | 20250318 | 105900 | 576374520 | 3755 | 3750 | 3755 | 3750 | 831 |
| 465 | 20250318 | 105800 | 573255980 | 3750 | 3750 | 3755 | 3750 | 311 |
| 466 | 20250318 | 105700 | 572089230 | 3755 | 3750 | 3755 | 3750 | 1846 |
| 467 | 20250318 | 105600 | 565159174 | 3750 | 3755 | 3755 | 3750 | 297 |
| 468 | 20250318 | 105500 | 564045379 | 3755 | 3760 | 3760 | 3755 | 4727 |
| 469 | 20250318 | 105400 | 546290074 | 3760 | 3760 | 3765 | 3760 | 1129 |
| 470 | 20250318 | 105300 | 542044984 | 3760 | 3765 | 3765 | 3760 | 572 |
| 471 | 20250318 | 105200 | 539892249 | 3765 | 3765 | 3765 | 3765 | 710 |
| 472 | 20250318 | 105100 | 537219099 | 3765 | 3765 | 3765 | 3765 | 241 |
| 473 | 20250318 | 105000 | 536311734 | 3765 | 3765 | 3765 | 3765 | 379 |
| 474 | 20250318 | 104900 | 534884799 | 3765 | 3765 | 3765 | 3765 | 1148 |
| 475 | 20250318 | 104800 | 530562579 | 3765 | 3765 | 3765 | 3765 | 424 |
| 476 | 20250318 | 104700 | 528966219 | 3765 | 3765 | 3765 | 3765 | 240 |
| 477 | 20250318 | 104600 | 528062619 | 3765 | 3765 | 3765 | 3765 | 881 |
| 478 | 20250318 | 104500 | 524745654 | 3765 | 3765 | 3765 | 3765 | 1103 |
| 479 | 20250318 | 104400 | 520592859 | 3765 | 3765 | 3770 | 3765 | 199 |
| 480 | 20250318 | 104300 | 519843589 | 3765 | 3765 | 3765 | 3765 | 1296 |
| 481 | 20250318 | 104200 | 514964149 | 3765 | 3765 | 3765 | 3765 | 438 |
| 482 | 20250318 | 104100 | 513315079 | 3765 | 3770 | 3770 | 3765 | 2222 |
| 483 | 20250318 | 104000 | 504946384 | 3770 | 3770 | 3775 | 3770 | 512 |
| 484 | 20250318 | 103900 | 503015719 | 3770 | 3770 | 3770 | 3770 | 3822 |
| 485 | 20250318 | 103800 | 488606779 | 3770 | 3770 | 3775 | 3770 | 536 |
| 486 | 20250318 | 103700 | 486585654 | 3770 | 3770 | 3770 | 3770 | 1600 |
| 487 | 20250318 | 103600 | 480553654 | 3770 | 3770 | 3770 | 3770 | 301 |
| 488 | 20250318 | 103500 | 479418884 | 3770 | 3770 | 3775 | 3770 | 1655 |
| 489 | 20250318 | 103400 | 473178684 | 3775 | 3765 | 3775 | 3765 | 2132 |
| 490 | 20250318 | 103300 | 465140709 | 3765 | 3765 | 3770 | 3765 | 176 |
| 491 | 20250318 | 103200 | 464478059 | 3765 | 3765 | 3770 | 3765 | 854 |
| 492 | 20250318 | 103100 | 461262499 | 3770 | 3760 | 3770 | 3760 | 1084 |
| 493 | 20250318 | 103000 | 457181529 | 3760 | 3760 | 3765 | 3760 | 519 |
| 494 | 20250318 | 102900 | 455230054 | 3765 | 3760 | 3765 | 3760 | 240 |
| 495 | 20250318 | 102800 | 454327539 | 3760 | 3765 | 3765 | 3760 | 661 |
| 496 | 20250318 | 102700 | 451841129 | 3765 | 3760 | 3765 | 3760 | 928 |
| 497 | 20250318 | 102600 | 448351844 | 3765 | 3760 | 3770 | 3760 | 340 |
| 498 | 20250318 | 102500 | 447072684 | 3770 | 3760 | 3770 | 3760 | 1334 |
| 499 | 20250318 | 102400 | 442056734 | 3760 | 3765 | 3765 | 3760 | 2066 |
| 500 | 20250318 | 102300 | 434288524 | 3760 | 3760 | 3770 | 3760 | 957 |
| 501 | 20250318 | 102200 | 430684239 | 3765 | 3760 | 3765 | 3755 | 669 |
| 502 | 20250318 | 102100 | 428168544 | 3760 | 3755 | 3760 | 3755 | 1668 |
| 503 | 20250318 | 102000 | 421904449 | 3755 | 3755 | 3760 | 3755 | 1521 |
| 504 | 20250318 | 101900 | 416192324 | 3755 | 3755 | 3760 | 3755 | 1111 |
| 505 | 20250318 | 101800 | 412020114 | 3755 | 3760 | 3760 | 3755 | 1765 |
| 506 | 20250318 | 101700 | 405391989 | 3760 | 3755 | 3760 | 3755 | 496 |
| 507 | 20250318 | 101600 | 403528714 | 3760 | 3755 | 3760 | 3755 | 840 |
| 508 | 20250318 | 101500 | 400374274 | 3755 | 3765 | 3765 | 3750 | 8101 |
| 509 | 20250318 | 101400 | 369953683 | 3760 | 3760 | 3765 | 3755 | 6302 |
| 510 | 20250318 | 101300 | 346258561 | 3765 | 3765 | 3770 | 3760 | 1295 |
| 511 | 20250318 | 101200 | 341384431 | 3770 | 3770 | 3770 | 3765 | 1779 |
| 512 | 20250318 | 101100 | 334685221 | 3770 | 3765 | 3770 | 3765 | 1837 |
| 513 | 20250318 | 101000 | 327767796 | 3770 | 3770 | 3770 | 3765 | 522 |
| 514 | 20250318 | 100900 | 325801731 | 3765 | 3765 | 3770 | 3765 | 1143 |
| 515 | 20250318 | 100800 | 321497646 | 3770 | 3770 | 3770 | 3765 | 323 |
| 516 | 20250318 | 100700 | 320281056 | 3770 | 3775 | 3775 | 3770 | 435 |
| 517 | 20250318 | 100600 | 318641081 | 3775 | 3775 | 3775 | 3765 | 893 |
| 518 | 20250318 | 100500 | 315275946 | 3775 | 3770 | 3775 | 3770 | 2000 |
| 519 | 20250318 | 100400 | 307733336 | 3775 | 3775 | 3775 | 3770 | 2307 |
| 520 | 20250318 | 100300 | 299035231 | 3770 | 3770 | 3775 | 3770 | 602 |
| 521 | 20250318 | 100200 | 296765024 | 3770 | 3775 | 3775 | 3770 | 1917 |
| 522 | 20250318 | 100100 | 289537879 | 3770 | 3775 | 3775 | 3770 | 7431 |
| 523 | 20250318 | 100000 | 261486179 | 3780 | 3775 | 3780 | 3775 | 799 |
| 524 | 20250318 | 095900 | 258467869 | 3780 | 3785 | 3785 | 3775 | 1857 |
| 525 | 20250318 | 095800 | 251447509 | 3780 | 3780 | 3785 | 3780 | 6110 |
| 526 | 20250318 | 095700 | 228345814 | 3785 | 3780 | 3785 | 3780 | 2333 |
| 527 | 20250318 | 095600 | 219526394 | 3780 | 3785 | 3785 | 3780 | 892 |
| 528 | 20250318 | 095500 | 216151739 | 3785 | 3785 | 3785 | 3785 | 225 |
| 529 | 20250318 | 095400 | 215300114 | 3785 | 3790 | 3790 | 3785 | 424 |
| 530 | 20250318 | 095300 | 213694954 | 3790 | 3795 | 3795 | 3790 | 240 |
| 531 | 20250318 | 095200 | 212785299 | 3795 | 3790 | 3795 | 3790 | 1031 |
| 532 | 20250318 | 095100 | 208873954 | 3790 | 3790 | 3790 | 3790 | 1018 |
| 533 | 20250318 | 095000 | 205015734 | 3790 | 3790 | 3790 | 3790 | 146 |
| 534 | 20250318 | 094900 | 204462394 | 3795 | 3795 | 3795 | 3795 | 113 |
| 535 | 20250318 | 094800 | 204033559 | 3790 | 3795 | 3795 | 3790 | 1158 |
| 536 | 20250318 | 094700 | 199644129 | 3795 | 3795 | 3795 | 3795 | 3 |
| 537 | 20250318 | 094600 | 199632744 | 3792 | 3795 | 3795 | 3792 | 63 |
| 538 | 20250318 | 094500 | 199393671 | 3795 | 3795 | 3795 | 3795 | 300 |
| 539 | 20250318 | 094400 | 198255171 | 3795 | 3795 | 3795 | 3795 | 1026 |
| 540 | 20250318 | 094300 | 194361501 | 3795 | 3795 | 3795 | 3795 | 304 |
| 541 | 20250318 | 094200 | 193207821 | 3795 | 3795 | 3795 | 3795 | 98 |
| 542 | 20250318 | 094100 | 192835911 | 3795 | 3795 | 3795 | 3795 | 249 |
| 543 | 20250318 | 094000 | 191890956 | 3795 | 3795 | 3795 | 3795 | 2 |
| 544 | 20250318 | 093900 | 191883366 | 3795 | 3795 | 3795 | 3795 | 152 |
| 545 | 20250318 | 093800 | 191306526 | 3795 | 3795 | 3795 | 3790 | 1758 |
| 546 | 20250318 | 093700 | 184634939 | 3795 | 3795 | 3795 | 3795 | 544 |
| 547 | 20250318 | 093600 | 182570459 | 3795 | 3795 | 3795 | 3795 | 22 |
| 548 | 20250318 | 093500 | 182486969 | 3795 | 3795 | 3795 | 3795 | 23 |
| 549 | 20250318 | 093400 | 182399684 | 3795 | 3795 | 3795 | 3795 | 145 |
| 550 | 20250318 | 093300 | 181849409 | 3795 | 3790 | 3795 | 3790 | 2488 |
| 551 | 20250318 | 093200 | 172419174 | 3790 | 3785 | 3790 | 3785 | 170 |
| 552 | 20250318 | 093100 | 171775494 | 3785 | 3785 | 3785 | 3780 | 292 |
| 553 | 20250318 | 093000 | 170670284 | 3785 | 3780 | 3785 | 3777 | 1161 |
| 554 | 20250318 | 092900 | 166281809 | 3780 | 3780 | 3780 | 3777 | 27 |
| 555 | 20250318 | 092800 | 166179752 | 3780 | 3780 | 3780 | 3780 | 275 |
| 556 | 20250318 | 092700 | 165140252 | 3780 | 3780 | 3780 | 3775 | 331 |
| 557 | 20250318 | 092600 | 163889597 | 3780 | 3780 | 3785 | 3780 | 1857 |
| 558 | 20250318 | 092500 | 156870127 | 3780 | 3780 | 3780 | 3780 | 475 |
| 559 | 20250318 | 092400 | 155074627 | 3775 | 3775 | 3775 | 3775 | 11 |
| 560 | 20250318 | 092300 | 155033102 | 3775 | 3780 | 3780 | 3775 | 185 |
| 561 | 20250318 | 092200 | 154334027 | 3780 | 3775 | 3785 | 3770 | 813 |
| 562 | 20250318 | 092100 | 151262612 | 3770 | 3770 | 3770 | 3770 | 431 |
| 563 | 20250318 | 092000 | 149637742 | 3765 | 3767 | 3770 | 3765 | 18 |
| 564 | 20250318 | 091900 | 149569955 | 3770 | 3765 | 3770 | 3765 | 134 |
| 565 | 20250318 | 091800 | 149064870 | 3765 | 3770 | 3770 | 3765 | 1017 |
| 566 | 20250318 | 091700 | 145235850 | 3770 | 3770 | 3770 | 3770 | 551 |
| 567 | 20250318 | 091600 | 143158580 | 3770 | 3770 | 3775 | 3770 | 861 |
| 568 | 20250318 | 091500 | 139910065 | 3775 | 3775 | 3780 | 3775 | 1367 |
| 569 | 20250318 | 091400 | 134749390 | 3775 | 3765 | 3775 | 3765 | 1400 |
| 570 | 20250318 | 091300 | 129471765 | 3765 | 3770 | 3770 | 3765 | 822 |
| 571 | 20250318 | 091200 | 126374895 | 3765 | 3770 | 3770 | 3765 | 3205 |
| 572 | 20250318 | 091100 | 114305055 | 3775 | 3775 | 3775 | 3765 | 2206 |
| 573 | 20250318 | 091000 | 105987215 | 3775 | 3780 | 3780 | 3775 | 1148 |
| 574 | 20250318 | 090900 | 101649275 | 3785 | 3790 | 3790 | 3780 | 5171 |
| 575 | 20250318 | 090800 | 82087840 | 3790 | 3800 | 3800 | 3780 | 1165 |
| 576 | 20250318 | 090700 | 77674180 | 3785 | 3805 | 3805 | 3785 | 4331 |
| 577 | 20250318 | 090600 | 61244530 | 3800 | 3810 | 3815 | 3800 | 2573 |
| 578 | 20250318 | 090500 | 51453115 | 3815 | 3820 | 3820 | 3810 | 1611 |
| 579 | 20250318 | 090400 | 45309085 | 3810 | 3810 | 3825 | 3790 | 4176 |
| 580 | 20250318 | 090300 | 29378485 | 3810 | 3790 | 3810 | 3790 | 1468 |
| 581 | 20250318 | 090200 | 23798855 | 3790 | 3810 | 3810 | 3790 | 100 |
| 582 | 20250318 | 090100 | 23419705 | 3810 | 3800 | 3810 | 3800 | 1073 |
| 583 | 20250318 | 090000 | 19340985 | 3800 | 3820 | 3825 | 3800 | 5067 |