29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 184600 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 8945 |
| 3 | 20250325 | 184500 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 4 | 20250325 | 184400 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 5 | 20250325 | 184300 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 6 | 20250325 | 184200 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 7 | 20250325 | 184100 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 8 | 20250325 | 184000 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 9 | 20250325 | 183900 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 10 | 20250325 | 183800 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 11 | 20250325 | 183700 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 12 | 20250325 | 183600 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 13 | 20250325 | 183500 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 14 | 20250325 | 183400 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 15 | 20250325 | 183300 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 16 | 20250325 | 183200 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 17 | 20250325 | 183100 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 18 | 20250325 | 183000 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 19 | 20250325 | 182900 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 20 | 20250325 | 182800 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 21 | 20250325 | 182700 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 22 | 20250325 | 182600 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 23 | 20250325 | 182500 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 24 | 20250325 | 182400 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 25 | 20250325 | 182300 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 26 | 20250325 | 182200 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 27 | 20250325 | 182100 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 28 | 20250325 | 182000 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 29 | 20250325 | 181900 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 30 | 20250325 | 181800 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 31 | 20250325 | 181700 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 32 | 20250325 | 181600 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 8945 |
| 33 | 20250325 | 181500 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 34 | 20250325 | 181400 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 35 | 20250325 | 181300 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 36 | 20250325 | 181200 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 37 | 20250325 | 181100 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 38 | 20250325 | 181000 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 39 | 20250325 | 180900 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 40 | 20250325 | 180800 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 41 | 20250325 | 180700 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 42 | 20250325 | 180600 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 43 | 20250325 | 180500 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 44 | 20250325 | 180400 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 45 | 20250325 | 180300 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 46 | 20250325 | 180200 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 47 | 20250325 | 180100 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 48 | 20250325 | 180000 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 49 | 20250325 | 175900 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 50 | 20250325 | 175800 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 51 | 20250325 | 175700 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 52 | 20250325 | 175600 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 53 | 20250325 | 175500 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 54 | 20250325 | 175400 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 55 | 20250325 | 175300 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 56 | 20250325 | 175200 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 57 | 20250325 | 175100 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 58 | 20250325 | 175000 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 59 | 20250325 | 174900 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 60 | 20250325 | 174800 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 61 | 20250325 | 174700 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 62 | 20250325 | 174600 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 8945 |
| 63 | 20250325 | 174500 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 64 | 20250325 | 174400 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 65 | 20250325 | 174300 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 66 | 20250325 | 174200 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 67 | 20250325 | 174100 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 68 | 20250325 | 174000 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 69 | 20250325 | 173900 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 70 | 20250325 | 173800 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 71 | 20250325 | 173700 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 72 | 20250325 | 173600 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 73 | 20250325 | 173500 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 74 | 20250325 | 173400 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 75 | 20250325 | 173300 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 76 | 20250325 | 173200 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 77 | 20250325 | 173100 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 78 | 20250325 | 173000 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 79 | 20250325 | 172900 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 80 | 20250325 | 172800 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 81 | 20250325 | 172700 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 82 | 20250325 | 172600 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 83 | 20250325 | 172500 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 84 | 20250325 | 172400 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 85 | 20250325 | 172300 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 86 | 20250325 | 172200 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 87 | 20250325 | 172100 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 88 | 20250325 | 172000 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 89 | 20250325 | 171900 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 90 | 20250325 | 171800 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 91 | 20250325 | 171700 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 92 | 20250325 | 171600 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 8945 |
| 93 | 20250325 | 171500 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 94 | 20250325 | 171400 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 95 | 20250325 | 171300 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 96 | 20250325 | 171200 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 97 | 20250325 | 171100 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 98 | 20250325 | 171000 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 99 | 20250325 | 170900 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 100 | 20250325 | 170800 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 101 | 20250325 | 170700 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 102 | 20250325 | 170600 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 103 | 20250325 | 170500 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 104 | 20250325 | 170400 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 105 | 20250325 | 170300 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 106 | 20250325 | 170200 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 107 | 20250325 | 170100 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 108 | 20250325 | 170000 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 109 | 20250325 | 165900 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 110 | 20250325 | 165800 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 111 | 20250325 | 165700 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 112 | 20250325 | 165600 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 113 | 20250325 | 165500 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 114 | 20250325 | 165400 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 115 | 20250325 | 165300 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 116 | 20250325 | 165200 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 117 | 20250325 | 165100 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 118 | 20250325 | 165000 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 119 | 20250325 | 164900 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 120 | 20250325 | 164800 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 121 | 20250325 | 164700 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 122 | 20250325 | 164600 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 8945 |
| 123 | 20250325 | 164500 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 124 | 20250325 | 164400 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 125 | 20250325 | 164300 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 126 | 20250325 | 164200 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 127 | 20250325 | 164100 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 128 | 20250325 | 164000 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 129 | 20250325 | 163900 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 130 | 20250325 | 163800 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 131 | 20250325 | 163700 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 132 | 20250325 | 163600 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 133 | 20250325 | 163500 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 134 | 20250325 | 163400 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 135 | 20250325 | 163300 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 136 | 20250325 | 163200 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 137 | 20250325 | 163100 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 138 | 20250325 | 163000 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 139 | 20250325 | 162900 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 140 | 20250325 | 162800 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 141 | 20250325 | 162700 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 142 | 20250325 | 162600 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 143 | 20250325 | 162500 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 144 | 20250325 | 162400 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 145 | 20250325 | 162300 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 146 | 20250325 | 162200 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 147 | 20250325 | 162100 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 148 | 20250325 | 162000 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 149 | 20250325 | 161900 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 150 | 20250325 | 161800 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 151 | 20250325 | 161700 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 152 | 20250325 | 161600 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 8945 |
| 153 | 20250325 | 161500 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 154 | 20250325 | 161400 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 155 | 20250325 | 161300 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 156 | 20250325 | 161200 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 157 | 20250325 | 161100 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 158 | 20250325 | 161000 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 159 | 20250325 | 160900 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 160 | 20250325 | 160800 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 161 | 20250325 | 160700 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 162 | 20250325 | 160600 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 163 | 20250325 | 160500 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 164 | 20250325 | 160400 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 165 | 20250325 | 160300 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 166 | 20250325 | 160200 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 167 | 20250325 | 160100 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 168 | 20250325 | 160000 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 169 | 20250325 | 155900 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 170 | 20250325 | 155800 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 171 | 20250325 | 155700 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 172 | 20250325 | 155600 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 173 | 20250325 | 155500 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 174 | 20250325 | 155400 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 175 | 20250325 | 155300 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 176 | 20250325 | 155200 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 177 | 20250325 | 155100 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 178 | 20250325 | 155000 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 179 | 20250325 | 154900 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 180 | 20250325 | 154800 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 181 | 20250325 | 154700 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 182 | 20250325 | 154600 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 8945 |
| 183 | 20250325 | 154500 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 184 | 20250325 | 154400 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 185 | 20250325 | 154300 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 186 | 20250325 | 154200 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 187 | 20250325 | 154100 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 188 | 20250325 | 154000 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 189 | 20250325 | 153900 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 190 | 20250325 | 153800 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 191 | 20250325 | 153700 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 192 | 20250325 | 153600 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 193 | 20250325 | 153500 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 194 | 20250325 | 153400 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 195 | 20250325 | 153300 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 196 | 20250325 | 153200 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 197 | 20250325 | 153100 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 0 |
| 198 | 20250325 | 153000 | 1676857631 | 3635 | 3635 | 3635 | 3635 | 8945 |
| 199 | 20250325 | 152900 | 1644342556 | 3630 | 3630 | 3630 | 3630 | 0 |
| 200 | 20250325 | 152800 | 1644342556 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20250325 | 152700 | 1644342556 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20250325 | 152600 | 1644342556 | 3630 | 3630 | 3630 | 3630 | 0 |
| 203 | 20250325 | 152500 | 1644342556 | 3630 | 3630 | 3630 | 3630 | 0 |
| 204 | 20250325 | 152400 | 1644342556 | 3630 | 3630 | 3630 | 3630 | 0 |
| 205 | 20250325 | 152300 | 1644342556 | 3630 | 3630 | 3630 | 3630 | 0 |
| 206 | 20250325 | 152200 | 1644342556 | 3630 | 3630 | 3630 | 3630 | 0 |
| 207 | 20250325 | 152100 | 1644342556 | 3630 | 3630 | 3630 | 3630 | 0 |
| 208 | 20250325 | 152000 | 1644342556 | 3630 | 3630 | 3630 | 3630 | 0 |
| 209 | 20250325 | 151900 | 1644342556 | 3630 | 3635 | 3635 | 3625 | 4072 |
| 210 | 20250325 | 151800 | 1629572154 | 3635 | 3635 | 3635 | 3632 | 192 |
| 211 | 20250325 | 151700 | 1628874789 | 3635 | 3635 | 3635 | 3635 | 36 |
| 212 | 20250325 | 151600 | 1628743929 | 3632 | 3630 | 3635 | 3630 | 1452 |
| 213 | 20250325 | 151500 | 1623471414 | 3625 | 3630 | 3630 | 3625 | 87 |
| 214 | 20250325 | 151400 | 1623155854 | 3640 | 3635 | 3640 | 3625 | 2792 |
| 215 | 20250325 | 151300 | 1613025034 | 3635 | 3630 | 3635 | 3630 | 108 |
| 216 | 20250325 | 151200 | 1612632494 | 3635 | 3630 | 3635 | 3625 | 5871 |
| 217 | 20250325 | 151100 | 1591321849 | 3630 | 3635 | 3635 | 3630 | 850 |
| 218 | 20250325 | 151000 | 1588232299 | 3635 | 3635 | 3635 | 3630 | 606 |
| 219 | 20250325 | 150900 | 1586032049 | 3635 | 3635 | 3640 | 3630 | 463 |
| 220 | 20250325 | 150800 | 1584349524 | 3635 | 3630 | 3640 | 3630 | 1324 |
| 221 | 20250325 | 150700 | 1579538174 | 3635 | 3640 | 3640 | 3635 | 131 |
| 222 | 20250325 | 150600 | 1579061979 | 3640 | 3635 | 3640 | 3635 | 4030 |
| 223 | 20250325 | 150500 | 1564412894 | 3635 | 3635 | 3635 | 3635 | 764 |
| 224 | 20250325 | 150400 | 1561635754 | 3640 | 3640 | 3640 | 3635 | 1054 |
| 225 | 20250325 | 150300 | 1557802324 | 3640 | 3640 | 3640 | 3640 | 2776 |
| 226 | 20250325 | 150200 | 1547697684 | 3640 | 3635 | 3640 | 3635 | 810 |
| 227 | 20250325 | 150100 | 1544751964 | 3635 | 3635 | 3635 | 3635 | 1125 |
| 228 | 20250325 | 150000 | 1540662589 | 3635 | 3635 | 3635 | 3635 | 76 |
| 229 | 20250325 | 145900 | 1540386329 | 3635 | 3635 | 3635 | 3635 | 351 |
| 230 | 20250325 | 145800 | 1539110444 | 3635 | 3635 | 3635 | 3635 | 639 |
| 231 | 20250325 | 145700 | 1536787679 | 3635 | 3635 | 3635 | 3635 | 505 |
| 232 | 20250325 | 145600 | 1534952004 | 3635 | 3630 | 3635 | 3630 | 1025 |
| 233 | 20250325 | 145500 | 1531231084 | 3635 | 3635 | 3635 | 3635 | 303 |
| 234 | 20250325 | 145400 | 1530129679 | 3635 | 3635 | 3635 | 3635 | 2075 |
| 235 | 20250325 | 145300 | 1522587054 | 3635 | 3640 | 3640 | 3635 | 449 |
| 236 | 20250325 | 145200 | 1520953434 | 3640 | 3640 | 3640 | 3640 | 1 |
| 237 | 20250325 | 145100 | 1520949794 | 3640 | 3640 | 3640 | 3640 | 532 |
| 238 | 20250325 | 145000 | 1519013314 | 3640 | 3640 | 3640 | 3640 | 444 |
| 239 | 20250325 | 144900 | 1517397154 | 3640 | 3635 | 3640 | 3635 | 327 |
| 240 | 20250325 | 144800 | 1516207944 | 3635 | 3635 | 3635 | 3635 | 38 |
| 241 | 20250325 | 144700 | 1516069814 | 3635 | 3635 | 3635 | 3635 | 24 |
| 242 | 20250325 | 144600 | 1515982574 | 3635 | 3635 | 3635 | 3635 | 24 |
| 243 | 20250325 | 144500 | 1515895334 | 3630 | 3635 | 3635 | 3630 | 1081 |
| 244 | 20250325 | 144400 | 1511970894 | 3635 | 3635 | 3635 | 3630 | 2362 |
| 245 | 20250325 | 144300 | 1503396819 | 3635 | 3635 | 3635 | 3635 | 73 |
| 246 | 20250325 | 144200 | 1503131464 | 3635 | 3630 | 3635 | 3630 | 550 |
| 247 | 20250325 | 144100 | 1501134914 | 3630 | 3630 | 3635 | 3630 | 1060 |
| 248 | 20250325 | 144000 | 1497286609 | 3635 | 3630 | 3635 | 3630 | 286 |
| 249 | 20250325 | 143900 | 1496247029 | 3635 | 3635 | 3635 | 3635 | 33 |
| 250 | 20250325 | 143800 | 1496127074 | 3635 | 3635 | 3635 | 3635 | 32 |
| 251 | 20250325 | 143700 | 1496010754 | 3635 | 3635 | 3635 | 3635 | 607 |
| 252 | 20250325 | 143600 | 1493804309 | 3630 | 3630 | 3630 | 3630 | 0 |
| 253 | 20250325 | 143500 | 1493804309 | 3630 | 3630 | 3630 | 3630 | 1 |
| 254 | 20250325 | 143400 | 1493800679 | 3625 | 3635 | 3635 | 3625 | 251 |
| 255 | 20250325 | 143300 | 1492889504 | 3630 | 3630 | 3635 | 3630 | 378 |
| 256 | 20250325 | 143200 | 1491516864 | 3635 | 3625 | 3635 | 3625 | 669 |
| 257 | 20250325 | 143100 | 1489091639 | 3625 | 3625 | 3625 | 3625 | 0 |
| 258 | 20250325 | 143000 | 1489091639 | 3625 | 3630 | 3635 | 3625 | 643 |
| 259 | 20250325 | 142900 | 1486759064 | 3630 | 3630 | 3635 | 3630 | 709 |
| 260 | 20250325 | 142800 | 1484184894 | 3630 | 3630 | 3630 | 3630 | 170 |
| 261 | 20250325 | 142700 | 1483567794 | 3630 | 3630 | 3630 | 3625 | 569 |
| 262 | 20250325 | 142600 | 1481502464 | 3630 | 3630 | 3630 | 3630 | 376 |
| 263 | 20250325 | 142500 | 1480137584 | 3625 | 3645 | 3645 | 3625 | 19660 |
| 264 | 20250325 | 142400 | 1408735909 | 3645 | 3650 | 3650 | 3645 | 2379 |
| 265 | 20250325 | 142300 | 1400057564 | 3655 | 3655 | 3655 | 3655 | 10 |
| 266 | 20250325 | 142200 | 1400021014 | 3660 | 3660 | 3660 | 3660 | 0 |
| 267 | 20250325 | 142100 | 1400021014 | 3660 | 3660 | 3660 | 3660 | 272 |
| 268 | 20250325 | 142000 | 1399025494 | 3665 | 3665 | 3665 | 3665 | 1 |
| 269 | 20250325 | 141900 | 1399021829 | 3665 | 3665 | 3665 | 3665 | 0 |
| 270 | 20250325 | 141800 | 1399021829 | 3665 | 3665 | 3665 | 3665 | 5 |
| 271 | 20250325 | 141700 | 1399003504 | 3665 | 3665 | 3665 | 3665 | 0 |
| 272 | 20250325 | 141600 | 1399003504 | 3665 | 3665 | 3665 | 3665 | 9 |
| 273 | 20250325 | 141500 | 1398970519 | 3665 | 3665 | 3665 | 3665 | 3 |
| 274 | 20250325 | 141400 | 1398959524 | 3665 | 3650 | 3665 | 3650 | 420 |
| 275 | 20250325 | 141300 | 1397426224 | 3660 | 3660 | 3660 | 3660 | 1822 |
| 276 | 20250325 | 141200 | 1390757704 | 3655 | 3655 | 3655 | 3655 | 102 |
| 277 | 20250325 | 141100 | 1390384894 | 3660 | 3660 | 3660 | 3660 | 0 |
| 278 | 20250325 | 141000 | 1390384894 | 3660 | 3660 | 3660 | 3660 | 156 |
| 279 | 20250325 | 140900 | 1389813934 | 3660 | 3650 | 3660 | 3645 | 3897 |
| 280 | 20250325 | 140800 | 1375581874 | 3645 | 3645 | 3645 | 3645 | 0 |
| 281 | 20250325 | 140700 | 1375581874 | 3645 | 3645 | 3645 | 3645 | 500 |
| 282 | 20250325 | 140600 | 1373759374 | 3650 | 3650 | 3650 | 3650 | 0 |
| 283 | 20250325 | 140500 | 1373759374 | 3650 | 3645 | 3650 | 3640 | 192 |
| 284 | 20250325 | 140400 | 1373060004 | 3640 | 3650 | 3650 | 3640 | 266 |
| 285 | 20250325 | 140300 | 1372089764 | 3650 | 3650 | 3650 | 3650 | 25 |
| 286 | 20250325 | 140200 | 1371998514 | 3640 | 3650 | 3650 | 3640 | 776 |
| 287 | 20250325 | 140100 | 1369173814 | 3640 | 3640 | 3640 | 3640 | 476 |
| 288 | 20250325 | 140000 | 1367441174 | 3640 | 3645 | 3650 | 3635 | 1579 |
| 289 | 20250325 | 135900 | 1361694279 | 3645 | 3645 | 3645 | 3645 | 51 |
| 290 | 20250325 | 135800 | 1361508384 | 3645 | 3645 | 3645 | 3645 | 56 |
| 291 | 20250325 | 135700 | 1361304264 | 3645 | 3645 | 3645 | 3645 | 1 |
| 292 | 20250325 | 135600 | 1361300619 | 3640 | 3640 | 3640 | 3640 | 0 |
| 293 | 20250325 | 135500 | 1361300619 | 3640 | 3640 | 3640 | 3640 | 20 |
| 294 | 20250325 | 135400 | 1361227819 | 3640 | 3645 | 3650 | 3640 | 103 |
| 295 | 20250325 | 135300 | 1360851904 | 3640 | 3650 | 3650 | 3640 | 15 |
| 296 | 20250325 | 135200 | 1360797294 | 3640 | 3640 | 3640 | 3640 | 0 |
| 297 | 20250325 | 135100 | 1360797294 | 3640 | 3640 | 3640 | 3640 | 500 |
| 298 | 20250325 | 135000 | 1358977294 | 3645 | 3645 | 3645 | 3645 | 2 |
| 299 | 20250325 | 134900 | 1358970004 | 3645 | 3635 | 3645 | 3635 | 158 |
| 300 | 20250325 | 134800 | 1358394554 | 3635 | 3650 | 3650 | 3635 | 11004 |
| 301 | 20250325 | 134700 | 1318360214 | 3650 | 3650 | 3650 | 3650 | 30 |
| 302 | 20250325 | 134600 | 1318250714 | 3650 | 3650 | 3650 | 3645 | 165 |
| 303 | 20250325 | 134500 | 1317649144 | 3650 | 3650 | 3650 | 3650 | 2 |
| 304 | 20250325 | 134400 | 1317641844 | 3650 | 3645 | 3650 | 3645 | 3293 |
| 305 | 20250325 | 134300 | 1305636959 | 3645 | 3645 | 3645 | 3645 | 1843 |
| 306 | 20250325 | 134200 | 1298919224 | 3645 | 3650 | 3650 | 3645 | 406 |
| 307 | 20250325 | 134100 | 1297437824 | 3650 | 3650 | 3650 | 3645 | 958 |
| 308 | 20250325 | 134000 | 1293945374 | 3650 | 3650 | 3650 | 3650 | 115 |
| 309 | 20250325 | 133900 | 1293525624 | 3650 | 3660 | 3660 | 3650 | 110 |
| 310 | 20250325 | 133800 | 1293123124 | 3660 | 3650 | 3660 | 3650 | 578 |
| 311 | 20250325 | 133700 | 1291007954 | 3660 | 3650 | 3660 | 3650 | 15 |
| 312 | 20250325 | 133600 | 1290953194 | 3660 | 3650 | 3660 | 3650 | 784 |
| 313 | 20250325 | 133500 | 1288088594 | 3655 | 3655 | 3655 | 3655 | 602 |
| 314 | 20250325 | 133400 | 1285888284 | 3655 | 3655 | 3660 | 3655 | 2410 |
| 315 | 20250325 | 133300 | 1277078734 | 3655 | 3652 | 3655 | 3650 | 987 |
| 316 | 20250325 | 133200 | 1273471310 | 3652 | 3652 | 3655 | 3652 | 152 |
| 317 | 20250325 | 133100 | 1272915900 | 3645 | 3645 | 3645 | 3645 | 0 |
| 318 | 20250325 | 133000 | 1272915900 | 3645 | 3645 | 3645 | 3645 | 226 |
| 319 | 20250325 | 132900 | 1272092130 | 3645 | 3660 | 3660 | 3640 | 10838 |
| 320 | 20250325 | 132800 | 1232534710 | 3655 | 3655 | 3655 | 3655 | 0 |
| 321 | 20250325 | 132700 | 1232534710 | 3655 | 3665 | 3665 | 3655 | 213 |
| 322 | 20250325 | 132600 | 1231755615 | 3660 | 3660 | 3660 | 3660 | 646 |
| 323 | 20250325 | 132500 | 1229391255 | 3675 | 3675 | 3675 | 3675 | 1 |
| 324 | 20250325 | 132400 | 1229387580 | 3675 | 3675 | 3675 | 3675 | 82 |
| 325 | 20250325 | 132300 | 1229086230 | 3675 | 3665 | 3675 | 3665 | 121 |
| 326 | 20250325 | 132200 | 1228642755 | 3660 | 3660 | 3660 | 3660 | 109 |
| 327 | 20250325 | 132100 | 1228243815 | 3680 | 3670 | 3680 | 3670 | 2271 |
| 328 | 20250325 | 132000 | 1219897945 | 3660 | 3660 | 3660 | 3660 | 2247 |
| 329 | 20250325 | 131900 | 1211673925 | 3670 | 3670 | 3670 | 3670 | 32 |
| 330 | 20250325 | 131800 | 1211556485 | 3670 | 3665 | 3670 | 3665 | 240 |
| 331 | 20250325 | 131700 | 1210675985 | 3665 | 3665 | 3665 | 3665 | 55 |
| 332 | 20250325 | 131600 | 1210474410 | 3665 | 3665 | 3665 | 3665 | 37 |
| 333 | 20250325 | 131500 | 1210338805 | 3665 | 3660 | 3665 | 3660 | 211 |
| 334 | 20250325 | 131400 | 1209565860 | 3660 | 3665 | 3665 | 3660 | 354 |
| 335 | 20250325 | 131300 | 1208269450 | 3665 | 3660 | 3665 | 3660 | 36 |
| 336 | 20250325 | 131200 | 1208137575 | 3660 | 3662 | 3662 | 3660 | 23 |
| 337 | 20250325 | 131100 | 1208053393 | 3665 | 3665 | 3665 | 3665 | 10 |
| 338 | 20250325 | 131000 | 1208016743 | 3662 | 3665 | 3665 | 3662 | 133 |
| 339 | 20250325 | 130900 | 1207529658 | 3665 | 3660 | 3665 | 3660 | 971 |
| 340 | 20250325 | 130800 | 1203973228 | 3660 | 3660 | 3660 | 3660 | 730 |
| 341 | 20250325 | 130700 | 1201301428 | 3660 | 3665 | 3665 | 3660 | 726 |
| 342 | 20250325 | 130600 | 1198644168 | 3665 | 3665 | 3665 | 3665 | 20 |
| 343 | 20250325 | 130500 | 1198570868 | 3665 | 3665 | 3665 | 3660 | 371 |
| 344 | 20250325 | 130400 | 1197211443 | 3665 | 3665 | 3665 | 3665 | 7 |
| 345 | 20250325 | 130300 | 1197185788 | 3665 | 3665 | 3665 | 3665 | 10 |
| 346 | 20250325 | 130200 | 1197149138 | 3665 | 3665 | 3665 | 3665 | 13 |
| 347 | 20250325 | 130100 | 1197101493 | 3665 | 3660 | 3665 | 3655 | 2455 |
| 348 | 20250325 | 130000 | 1188118688 | 3660 | 3660 | 3660 | 3660 | 313 |
| 349 | 20250325 | 125900 | 1186973108 | 3660 | 3660 | 3660 | 3660 | 10 |
| 350 | 20250325 | 125800 | 1186936508 | 3660 | 3660 | 3660 | 3660 | 1121 |
| 351 | 20250325 | 125700 | 1182833648 | 3655 | 3660 | 3660 | 3655 | 1200 |
| 352 | 20250325 | 125600 | 1178447058 | 3660 | 3655 | 3660 | 3655 | 134 |
| 353 | 20250325 | 125500 | 1177956743 | 3660 | 3660 | 3660 | 3655 | 314 |
| 354 | 20250325 | 125400 | 1176808503 | 3660 | 3660 | 3660 | 3660 | 300 |
| 355 | 20250325 | 125300 | 1175710503 | 3660 | 3665 | 3665 | 3660 | 291 |
| 356 | 20250325 | 125200 | 1174644443 | 3660 | 3660 | 3665 | 3660 | 667 |
| 357 | 20250325 | 125100 | 1172202673 | 3665 | 3665 | 3665 | 3665 | 438 |
| 358 | 20250325 | 125000 | 1170597403 | 3665 | 3650 | 3665 | 3650 | 1475 |
| 359 | 20250325 | 124900 | 1165209398 | 3650 | 3655 | 3660 | 3650 | 747 |
| 360 | 20250325 | 124800 | 1162479293 | 3660 | 3665 | 3665 | 3650 | 1574 |
| 361 | 20250325 | 124700 | 1156725633 | 3665 | 3665 | 3665 | 3665 | 429 |
| 362 | 20250325 | 124600 | 1155153348 | 3665 | 3665 | 3665 | 3650 | 20159 |
| 363 | 20250325 | 124500 | 1081518168 | 3665 | 3670 | 3670 | 3665 | 4403 |
| 364 | 20250325 | 124400 | 1065378148 | 3675 | 3675 | 3675 | 3675 | 10 |
| 365 | 20250325 | 124300 | 1065341398 | 3675 | 3675 | 3675 | 3675 | 390 |
| 366 | 20250325 | 124200 | 1063908148 | 3670 | 3675 | 3675 | 3670 | 915 |
| 367 | 20250325 | 124100 | 1060550048 | 3675 | 3675 | 3675 | 3675 | 501 |
| 368 | 20250325 | 124000 | 1058708873 | 3670 | 3670 | 3670 | 3665 | 402 |
| 369 | 20250325 | 123900 | 1057234753 | 3670 | 3670 | 3670 | 3670 | 0 |
| 370 | 20250325 | 123800 | 1057234753 | 3670 | 3670 | 3670 | 3670 | 792 |
| 371 | 20250325 | 123700 | 1054328113 | 3665 | 3665 | 3665 | 3665 | 194 |
| 372 | 20250325 | 123600 | 1053617103 | 3665 | 3665 | 3665 | 3665 | 0 |
| 373 | 20250325 | 123500 | 1053617103 | 3665 | 3665 | 3665 | 3665 | 573 |
| 374 | 20250325 | 123400 | 1051517058 | 3665 | 3665 | 3665 | 3665 | 5 |
| 375 | 20250325 | 123300 | 1051498733 | 3665 | 3665 | 3665 | 3665 | 133 |
| 376 | 20250325 | 123200 | 1051011288 | 3670 | 3665 | 3670 | 3665 | 1734 |
| 377 | 20250325 | 123100 | 1044655428 | 3665 | 3660 | 3665 | 3655 | 584 |
| 378 | 20250325 | 123000 | 1042518333 | 3655 | 3660 | 3660 | 3655 | 2657 |
| 379 | 20250325 | 122900 | 1032806738 | 3660 | 3665 | 3665 | 3660 | 4349 |
| 380 | 20250325 | 122800 | 1016887643 | 3665 | 3665 | 3665 | 3665 | 60 |
| 381 | 20250325 | 122700 | 1016667743 | 3670 | 3670 | 3670 | 3670 | 180 |
| 382 | 20250325 | 122600 | 1016007143 | 3670 | 3670 | 3670 | 3670 | 113 |
| 383 | 20250325 | 122500 | 1015592433 | 3665 | 3670 | 3670 | 3665 | 1115 |
| 384 | 20250325 | 122400 | 1011501588 | 3670 | 3665 | 3670 | 3665 | 1053 |
| 385 | 20250325 | 122300 | 1007642308 | 3665 | 3660 | 3665 | 3660 | 527 |
| 386 | 20250325 | 122200 | 1005713453 | 3670 | 3660 | 3670 | 3660 | 44 |
| 387 | 20250325 | 122100 | 1005552143 | 3670 | 3665 | 3670 | 3655 | 7508 |
| 388 | 20250325 | 122000 | 978096313 | 3665 | 3670 | 3670 | 3665 | 428 |
| 389 | 20250325 | 121900 | 976526263 | 3670 | 3665 | 3670 | 3665 | 256 |
| 390 | 20250325 | 121800 | 975587658 | 3670 | 3670 | 3670 | 3660 | 11553 |
| 391 | 20250325 | 121700 | 933279238 | 3670 | 3670 | 3670 | 3670 | 4095 |
| 392 | 20250325 | 121600 | 918250588 | 3680 | 3680 | 3680 | 3680 | 10 |
| 393 | 20250325 | 121500 | 918213788 | 3685 | 3685 | 3685 | 3685 | 0 |
| 394 | 20250325 | 121400 | 918213788 | 3685 | 3685 | 3685 | 3685 | 340 |
| 395 | 20250325 | 121300 | 916960888 | 3685 | 3670 | 3685 | 3670 | 92 |
| 396 | 20250325 | 121200 | 916621898 | 3685 | 3675 | 3685 | 3675 | 792 |
| 397 | 20250325 | 121100 | 913710738 | 3675 | 3675 | 3675 | 3675 | 425 |
| 398 | 20250325 | 121000 | 912148863 | 3680 | 3680 | 3680 | 3680 | 62 |
| 399 | 20250325 | 120900 | 911920703 | 3685 | 3685 | 3685 | 3685 | 1 |
| 400 | 20250325 | 120800 | 911917018 | 3685 | 3685 | 3685 | 3685 | 0 |
| 401 | 20250325 | 120700 | 911917018 | 3685 | 3675 | 3685 | 3675 | 64 |
| 402 | 20250325 | 120600 | 911681398 | 3685 | 3675 | 3685 | 3660 | 17284 |
| 403 | 20250325 | 120500 | 848331503 | 3675 | 3682 | 3682 | 3670 | 7761 |
| 404 | 20250325 | 120400 | 819801839 | 3682 | 3685 | 3685 | 3682 | 609 |
| 405 | 20250325 | 120300 | 817558601 | 3680 | 3685 | 3685 | 3680 | 10000 |
| 406 | 20250325 | 120200 | 780744246 | 3695 | 3695 | 3695 | 3685 | 40 |
| 407 | 20250325 | 120100 | 780596646 | 3685 | 3685 | 3685 | 3685 | 2723 |
| 408 | 20250325 | 120000 | 770562391 | 3690 | 3695 | 3695 | 3690 | 2478 |
| 409 | 20250325 | 115900 | 761417366 | 3692 | 3692 | 3692 | 3692 | 0 |
| 410 | 20250325 | 115800 | 761417366 | 3692 | 3695 | 3695 | 3692 | 309 |
| 411 | 20250325 | 115700 | 760276511 | 3690 | 3687 | 3690 | 3685 | 417 |
| 412 | 20250325 | 115600 | 758738526 | 3690 | 3690 | 3690 | 3690 | 90 |
| 413 | 20250325 | 115500 | 758406426 | 3690 | 3695 | 3695 | 3690 | 6079 |
| 414 | 20250325 | 115400 | 735973846 | 3695 | 3695 | 3695 | 3695 | 70 |
| 415 | 20250325 | 115300 | 735715196 | 3695 | 3695 | 3695 | 3690 | 5868 |
| 416 | 20250325 | 115200 | 714046476 | 3695 | 3695 | 3695 | 3695 | 664 |
| 417 | 20250325 | 115100 | 711592996 | 3695 | 3695 | 3695 | 3695 | 420 |
| 418 | 20250325 | 115000 | 710041096 | 3695 | 3695 | 3695 | 3695 | 4010 |
| 419 | 20250325 | 114900 | 695224146 | 3695 | 3690 | 3695 | 3690 | 717 |
| 420 | 20250325 | 114800 | 692577280 | 3690 | 3690 | 3690 | 3690 | 1218 |
| 421 | 20250325 | 114700 | 688082860 | 3687 | 3690 | 3690 | 3687 | 428 |
| 422 | 20250325 | 114600 | 686504476 | 3690 | 3690 | 3690 | 3690 | 106 |
| 423 | 20250325 | 114500 | 686113336 | 3690 | 3690 | 3690 | 3685 | 699 |
| 424 | 20250325 | 114400 | 683536250 | 3690 | 3690 | 3690 | 3687 | 1587 |
| 425 | 20250325 | 114300 | 677680346 | 3690 | 3690 | 3690 | 3690 | 30 |
| 426 | 20250325 | 114200 | 677569646 | 3690 | 3690 | 3690 | 3690 | 60 |
| 427 | 20250325 | 114100 | 677348246 | 3685 | 3685 | 3685 | 3685 | 349 |
| 428 | 20250325 | 114000 | 676062181 | 3685 | 3690 | 3690 | 3685 | 436 |
| 429 | 20250325 | 113900 | 674455201 | 3690 | 3690 | 3690 | 3690 | 42 |
| 430 | 20250325 | 113800 | 674300221 | 3690 | 3690 | 3690 | 3690 | 11 |
| 431 | 20250325 | 113700 | 674259631 | 3690 | 3690 | 3690 | 3685 | 4562 |
| 432 | 20250325 | 113600 | 657440351 | 3690 | 3690 | 3690 | 3690 | 2043 |
| 433 | 20250325 | 113500 | 649901681 | 3690 | 3700 | 3700 | 3690 | 1034 |
| 434 | 20250325 | 113400 | 646082121 | 3700 | 3700 | 3700 | 3700 | 4 |
| 435 | 20250325 | 113300 | 646067321 | 3695 | 3695 | 3695 | 3695 | 758 |
| 436 | 20250325 | 113200 | 643266511 | 3705 | 3695 | 3705 | 3695 | 153 |
| 437 | 20250325 | 113100 | 642700906 | 3690 | 3700 | 3700 | 3690 | 1027 |
| 438 | 20250325 | 113000 | 638904766 | 3700 | 3700 | 3700 | 3700 | 97 |
| 439 | 20250325 | 112900 | 638545866 | 3695 | 3695 | 3695 | 3695 | 1 |
| 440 | 20250325 | 112800 | 638542171 | 3700 | 3700 | 3700 | 3700 | 1310 |
| 441 | 20250325 | 112700 | 633695171 | 3700 | 3695 | 3700 | 3695 | 3790 |
| 442 | 20250325 | 112600 | 619672671 | 3695 | 3695 | 3695 | 3695 | 56 |
| 443 | 20250325 | 112500 | 619465751 | 3700 | 3700 | 3700 | 3685 | 360 |
| 444 | 20250325 | 112400 | 618136031 | 3700 | 3680 | 3700 | 3680 | 224 |
| 445 | 20250325 | 112300 | 617309216 | 3680 | 3710 | 3710 | 3680 | 26993 |
| 446 | 20250325 | 112200 | 517546771 | 3710 | 3715 | 3720 | 3710 | 2591 |
| 447 | 20250325 | 112100 | 507933151 | 3725 | 3720 | 3725 | 3720 | 60 |
| 448 | 20250325 | 112000 | 507709901 | 3730 | 3715 | 3730 | 3710 | 1989 |
| 449 | 20250325 | 111900 | 500320906 | 3720 | 3720 | 3720 | 3720 | 1810 |
| 450 | 20250325 | 111800 | 493587706 | 3720 | 3720 | 3720 | 3720 | 1021 |
| 451 | 20250325 | 111700 | 489789586 | 3720 | 3720 | 3720 | 3720 | 986 |
| 452 | 20250325 | 111600 | 486121666 | 3720 | 3720 | 3720 | 3720 | 1743 |
| 453 | 20250325 | 111500 | 479637706 | 3725 | 3725 | 3725 | 3725 | 251 |
| 454 | 20250325 | 111400 | 478702731 | 3725 | 3725 | 3725 | 3725 | 100 |
| 455 | 20250325 | 111300 | 478330231 | 3725 | 3725 | 3725 | 3725 | 33 |
| 456 | 20250325 | 111200 | 478207306 | 3725 | 3730 | 3730 | 3725 | 424 |
| 457 | 20250325 | 111100 | 476627806 | 3730 | 3730 | 3730 | 3725 | 5501 |
| 458 | 20250325 | 111000 | 456127271 | 3735 | 3740 | 3740 | 3735 | 11 |
| 459 | 20250325 | 110900 | 456086181 | 3730 | 3730 | 3735 | 3730 | 2680 |
| 460 | 20250325 | 110800 | 446089461 | 3735 | 3740 | 3740 | 3735 | 684 |
| 461 | 20250325 | 110700 | 443534221 | 3735 | 3735 | 3735 | 3735 | 2049 |
| 462 | 20250325 | 110600 | 435881206 | 3735 | 3740 | 3740 | 3735 | 1263 |
| 463 | 20250325 | 110500 | 431157696 | 3740 | 3747 | 3747 | 3740 | 1009 |
| 464 | 20250325 | 110400 | 427383989 | 3745 | 3745 | 3745 | 3745 | 0 |
| 465 | 20250325 | 110300 | 427383989 | 3745 | 3745 | 3745 | 3740 | 404 |
| 466 | 20250325 | 110200 | 425872094 | 3745 | 3745 | 3745 | 3745 | 0 |
| 467 | 20250325 | 110100 | 425872094 | 3745 | 3745 | 3745 | 3745 | 11 |
| 468 | 20250325 | 110000 | 425830899 | 3745 | 3750 | 3750 | 3745 | 1704 |
| 469 | 20250325 | 105900 | 419449409 | 3750 | 3750 | 3750 | 3750 | 1 |
| 470 | 20250325 | 105800 | 419445659 | 3740 | 3740 | 3740 | 3740 | 0 |
| 471 | 20250325 | 105700 | 419445659 | 3740 | 3745 | 3745 | 3740 | 76 |
| 472 | 20250325 | 105600 | 419161049 | 3745 | 3740 | 3745 | 3740 | 223 |
| 473 | 20250325 | 105500 | 418327024 | 3745 | 3745 | 3745 | 3745 | 601 |
| 474 | 20250325 | 105400 | 416076279 | 3745 | 3745 | 3745 | 3745 | 68 |
| 475 | 20250325 | 105300 | 415821619 | 3745 | 3742 | 3745 | 3740 | 376 |
| 476 | 20250325 | 105200 | 414414954 | 3740 | 3740 | 3740 | 3740 | 0 |
| 477 | 20250325 | 105100 | 414414954 | 3740 | 3740 | 3745 | 3735 | 2918 |
| 478 | 20250325 | 105000 | 403513204 | 3745 | 3745 | 3745 | 3745 | 146 |
| 479 | 20250325 | 104900 | 402966434 | 3740 | 3742 | 3742 | 3740 | 1030 |
| 480 | 20250325 | 104800 | 399114034 | 3742 | 3742 | 3742 | 3742 | 100 |
| 481 | 20250325 | 104700 | 398739834 | 3740 | 3740 | 3740 | 3740 | 222 |
| 482 | 20250325 | 104600 | 397909554 | 3740 | 3740 | 3740 | 3740 | 124 |
| 483 | 20250325 | 104500 | 397445794 | 3740 | 3735 | 3740 | 3735 | 436 |
| 484 | 20250325 | 104400 | 395817254 | 3740 | 3740 | 3740 | 3740 | 132 |
| 485 | 20250325 | 104300 | 395323574 | 3740 | 3740 | 3740 | 3740 | 0 |
| 486 | 20250325 | 104200 | 395323574 | 3740 | 3740 | 3740 | 3740 | 123 |
| 487 | 20250325 | 104100 | 394863554 | 3740 | 3735 | 3740 | 3735 | 561 |
| 488 | 20250325 | 104000 | 392767414 | 3740 | 3735 | 3740 | 3735 | 181 |
| 489 | 20250325 | 103900 | 392091374 | 3735 | 3740 | 3740 | 3735 | 10100 |
| 490 | 20250325 | 103800 | 354356244 | 3745 | 3745 | 3745 | 3745 | 200 |
| 491 | 20250325 | 103700 | 353607244 | 3745 | 3745 | 3745 | 3740 | 5110 |
| 492 | 20250325 | 103600 | 334495294 | 3750 | 3745 | 3750 | 3745 | 144 |
| 493 | 20250325 | 103500 | 333955399 | 3750 | 3745 | 3755 | 3745 | 6962 |
| 494 | 20250325 | 103400 | 307882694 | 3750 | 3750 | 3750 | 3750 | 7688 |
| 495 | 20250325 | 103300 | 279052694 | 3755 | 3755 | 3755 | 3750 | 101 |
| 496 | 20250325 | 103200 | 278673489 | 3755 | 3755 | 3755 | 3755 | 0 |
| 497 | 20250325 | 103100 | 278673489 | 3755 | 3755 | 3755 | 3755 | 0 |
| 498 | 20250325 | 103000 | 278673489 | 3755 | 3755 | 3755 | 3755 | 0 |
| 499 | 20250325 | 102900 | 278673489 | 3755 | 3750 | 3755 | 3750 | 21 |
| 500 | 20250325 | 102800 | 278594734 | 3760 | 3760 | 3760 | 3760 | 0 |
| 501 | 20250325 | 102700 | 278594734 | 3760 | 3760 | 3760 | 3760 | 1 |
| 502 | 20250325 | 102600 | 278590974 | 3760 | 3760 | 3760 | 3760 | 3 |
| 503 | 20250325 | 102500 | 278579694 | 3760 | 3760 | 3760 | 3760 | 102 |
| 504 | 20250325 | 102400 | 278196174 | 3760 | 3760 | 3760 | 3760 | 1 |
| 505 | 20250325 | 102300 | 278192414 | 3760 | 3760 | 3760 | 3760 | 0 |
| 506 | 20250325 | 102200 | 278192414 | 3760 | 3760 | 3760 | 3760 | 1 |
| 507 | 20250325 | 102100 | 278188654 | 3755 | 3755 | 3755 | 3755 | 116 |
| 508 | 20250325 | 102000 | 277753074 | 3760 | 3760 | 3760 | 3755 | 207 |
| 509 | 20250325 | 101900 | 276975779 | 3760 | 3760 | 3760 | 3760 | 1 |
| 510 | 20250325 | 101800 | 276972019 | 3760 | 3760 | 3760 | 3760 | 6 |
| 511 | 20250325 | 101700 | 276949459 | 3760 | 3760 | 3760 | 3760 | 1 |
| 512 | 20250325 | 101600 | 276945699 | 3755 | 3755 | 3755 | 3755 | 0 |
| 513 | 20250325 | 101500 | 276945699 | 3755 | 3755 | 3755 | 3755 | 10 |
| 514 | 20250325 | 101400 | 276908149 | 3755 | 3760 | 3760 | 3755 | 4 |
| 515 | 20250325 | 101300 | 276893124 | 3760 | 3760 | 3760 | 3760 | 1 |
| 516 | 20250325 | 101200 | 276889364 | 3760 | 3755 | 3760 | 3750 | 397 |
| 517 | 20250325 | 101100 | 275399244 | 3760 | 3750 | 3760 | 3750 | 64 |
| 518 | 20250325 | 101000 | 275159234 | 3755 | 3755 | 3755 | 3755 | 50 |
| 519 | 20250325 | 100900 | 274971484 | 3755 | 3755 | 3755 | 3755 | 0 |
| 520 | 20250325 | 100800 | 274971484 | 3755 | 3755 | 3755 | 3755 | 20 |
| 521 | 20250325 | 100700 | 274896384 | 3750 | 3750 | 3750 | 3750 | 133 |
| 522 | 20250325 | 100600 | 274397634 | 3750 | 3755 | 3755 | 3750 | 41 |
| 523 | 20250325 | 100500 | 274243869 | 3760 | 3760 | 3760 | 3760 | 136 |
| 524 | 20250325 | 100400 | 273732509 | 3750 | 3750 | 3750 | 3750 | 0 |
| 525 | 20250325 | 100300 | 273732509 | 3750 | 3755 | 3755 | 3750 | 3 |
| 526 | 20250325 | 100200 | 273721249 | 3760 | 3755 | 3760 | 3750 | 604 |
| 527 | 20250325 | 100100 | 271456094 | 3755 | 3760 | 3760 | 3755 | 104 |
| 528 | 20250325 | 100000 | 271065554 | 3755 | 3755 | 3755 | 3755 | 982 |
| 529 | 20250325 | 095900 | 267378144 | 3760 | 3760 | 3760 | 3760 | 0 |
| 530 | 20250325 | 095800 | 267378144 | 3760 | 3760 | 3760 | 3760 | 203 |
| 531 | 20250325 | 095700 | 266614864 | 3760 | 3760 | 3760 | 3760 | 0 |
| 532 | 20250325 | 095600 | 266614864 | 3760 | 3755 | 3760 | 3755 | 352 |
| 533 | 20250325 | 095500 | 265293054 | 3755 | 3755 | 3755 | 3755 | 331 |
| 534 | 20250325 | 095400 | 264050149 | 3760 | 3760 | 3760 | 3760 | 0 |
| 535 | 20250325 | 095300 | 264050149 | 3760 | 3760 | 3760 | 3760 | 20 |
| 536 | 20250325 | 095200 | 263974949 | 3760 | 3755 | 3760 | 3755 | 215 |
| 537 | 20250325 | 095100 | 263166554 | 3755 | 3760 | 3760 | 3755 | 329 |
| 538 | 20250325 | 095000 | 261930069 | 3755 | 3755 | 3755 | 3755 | 357 |
| 539 | 20250325 | 094900 | 260589534 | 3755 | 3760 | 3760 | 3755 | 283 |
| 540 | 20250325 | 094800 | 259526169 | 3760 | 3760 | 3760 | 3760 | 14 |
| 541 | 20250325 | 094700 | 259473529 | 3760 | 3760 | 3760 | 3760 | 1 |
| 542 | 20250325 | 094600 | 259469769 | 3760 | 3760 | 3760 | 3760 | 22 |
| 543 | 20250325 | 094500 | 259387049 | 3760 | 3760 | 3760 | 3760 | 19 |
| 544 | 20250325 | 094400 | 259315609 | 3760 | 3750 | 3760 | 3750 | 2344 |
| 545 | 20250325 | 094300 | 250525459 | 3750 | 3750 | 3750 | 3750 | 125 |
| 546 | 20250325 | 094200 | 250056709 | 3750 | 3750 | 3750 | 3750 | 111 |
| 547 | 20250325 | 094100 | 249640459 | 3745 | 3745 | 3745 | 3745 | 146 |
| 548 | 20250325 | 094000 | 249093689 | 3745 | 3755 | 3755 | 3745 | 1547 |
| 549 | 20250325 | 093900 | 243294299 | 3760 | 3760 | 3760 | 3760 | 354 |
| 550 | 20250325 | 093800 | 241963259 | 3760 | 3755 | 3760 | 3755 | 279 |
| 551 | 20250325 | 093700 | 240914479 | 3755 | 3750 | 3755 | 3750 | 775 |
| 552 | 20250325 | 093600 | 238008179 | 3745 | 3745 | 3745 | 3745 | 0 |
| 553 | 20250325 | 093500 | 238008179 | 3745 | 3760 | 3760 | 3745 | 35 |
| 554 | 20250325 | 093400 | 237877074 | 3760 | 3745 | 3760 | 3740 | 1634 |
| 555 | 20250325 | 093300 | 231758124 | 3740 | 3747 | 3747 | 3740 | 1150 |
| 556 | 20250325 | 093200 | 227451434 | 3745 | 3745 | 3745 | 3745 | 115 |
| 557 | 20250325 | 093100 | 227020759 | 3750 | 3740 | 3750 | 3740 | 293 |
| 558 | 20250325 | 093000 | 225924929 | 3735 | 3750 | 3750 | 3735 | 9582 |
| 559 | 20250325 | 092900 | 190060424 | 3750 | 3750 | 3750 | 3745 | 1471 |
| 560 | 20250325 | 092800 | 184549174 | 3750 | 3750 | 3755 | 3750 | 2014 |
| 561 | 20250325 | 092700 | 176996174 | 3750 | 3755 | 3755 | 3750 | 2558 |
| 562 | 20250325 | 092600 | 167398044 | 3760 | 3760 | 3760 | 3760 | 5 |
| 563 | 20250325 | 092500 | 167379244 | 3760 | 3760 | 3760 | 3760 | 1879 |
| 564 | 20250325 | 092400 | 160314204 | 3765 | 3762 | 3765 | 3762 | 367 |
| 565 | 20250325 | 092300 | 158932950 | 3765 | 3755 | 3765 | 3755 | 838 |
| 566 | 20250325 | 092200 | 155778270 | 3755 | 3755 | 3755 | 3755 | 2051 |
| 567 | 20250325 | 092100 | 148076765 | 3745 | 3750 | 3750 | 3745 | 1258 |
| 568 | 20250325 | 092000 | 143360770 | 3745 | 3750 | 3755 | 3745 | 1317 |
| 569 | 20250325 | 091900 | 138427170 | 3755 | 3755 | 3755 | 3750 | 3506 |
| 570 | 20250325 | 091800 | 125278415 | 3750 | 3755 | 3755 | 3750 | 1137 |
| 571 | 20250325 | 091700 | 121010585 | 3755 | 3760 | 3770 | 3755 | 2765 |
| 572 | 20250325 | 091600 | 110627185 | 3760 | 3770 | 3770 | 3760 | 2400 |
| 573 | 20250325 | 091500 | 101598330 | 3770 | 3770 | 3770 | 3770 | 180 |
| 574 | 20250325 | 091400 | 100919730 | 3770 | 3770 | 3770 | 3770 | 535 |
| 575 | 20250325 | 091300 | 98902780 | 3765 | 3770 | 3770 | 3765 | 314 |
| 576 | 20250325 | 091200 | 97719115 | 3770 | 3770 | 3770 | 3770 | 623 |
| 577 | 20250325 | 091100 | 95370405 | 3770 | 3775 | 3775 | 3770 | 857 |
| 578 | 20250325 | 091000 | 92135265 | 3775 | 3775 | 3775 | 3775 | 100 |
| 579 | 20250325 | 090900 | 91757765 | 3775 | 3775 | 3775 | 3770 | 1720 |
| 580 | 20250325 | 090800 | 85271020 | 3775 | 3780 | 3780 | 3775 | 359 |
| 581 | 20250325 | 090700 | 83915740 | 3780 | 3795 | 3795 | 3780 | 236 |
| 582 | 20250325 | 090600 | 83022780 | 3795 | 3795 | 3795 | 3795 | 308 |
| 583 | 20250325 | 090500 | 81853920 | 3800 | 3780 | 3800 | 3775 | 1559 |
| 584 | 20250325 | 090400 | 75947620 | 3780 | 3780 | 3780 | 3780 | 137 |
| 585 | 20250325 | 090300 | 75429760 | 3780 | 3795 | 3795 | 3780 | 709 |
| 586 | 20250325 | 090200 | 72748090 | 3795 | 3790 | 3795 | 3790 | 1006 |
| 587 | 20250325 | 090100 | 68934435 | 3780 | 3805 | 3805 | 3755 | 13814 |
| 588 | 20250325 | 090000 | 16873735 | 3805 | 3810 | 3810 | 3805 | 4429 |