28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 184100 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 16616 |
| 3 | 20250318 | 184000 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 4 | 20250318 | 183900 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 5 | 20250318 | 183800 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 6 | 20250318 | 183700 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 7 | 20250318 | 183600 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 8 | 20250318 | 183500 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 9 | 20250318 | 183400 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 10 | 20250318 | 183300 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 11 | 20250318 | 183200 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 12 | 20250318 | 183100 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 13 | 20250318 | 183000 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 14 | 20250318 | 182900 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 15 | 20250318 | 182800 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 16 | 20250318 | 182700 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 17 | 20250318 | 182600 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 18 | 20250318 | 182500 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 19 | 20250318 | 182400 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 20 | 20250318 | 182300 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 21 | 20250318 | 182200 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 22 | 20250318 | 182100 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 23 | 20250318 | 182000 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 24 | 20250318 | 181900 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 25 | 20250318 | 181800 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 26 | 20250318 | 181700 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 27 | 20250318 | 181600 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 28 | 20250318 | 181500 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 29 | 20250318 | 181400 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 30 | 20250318 | 181300 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 31 | 20250318 | 181200 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 32 | 20250318 | 181100 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 16616 |
| 33 | 20250318 | 181000 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 34 | 20250318 | 180900 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 35 | 20250318 | 180800 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 36 | 20250318 | 180700 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 37 | 20250318 | 180600 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 38 | 20250318 | 180500 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 39 | 20250318 | 180400 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 40 | 20250318 | 180300 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 41 | 20250318 | 180200 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 42 | 20250318 | 180100 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 43 | 20250318 | 180000 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 44 | 20250318 | 175900 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 45 | 20250318 | 175800 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 46 | 20250318 | 175700 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 47 | 20250318 | 175600 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 48 | 20250318 | 175500 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 49 | 20250318 | 175400 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 50 | 20250318 | 175300 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 51 | 20250318 | 175200 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 52 | 20250318 | 175100 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 53 | 20250318 | 175000 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 54 | 20250318 | 174900 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 55 | 20250318 | 174800 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 56 | 20250318 | 174700 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 57 | 20250318 | 174600 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 58 | 20250318 | 174500 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 59 | 20250318 | 174400 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 60 | 20250318 | 174300 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 61 | 20250318 | 174200 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 62 | 20250318 | 174100 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 16616 |
| 63 | 20250318 | 174000 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 64 | 20250318 | 173900 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 65 | 20250318 | 173800 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 66 | 20250318 | 173700 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 67 | 20250318 | 173600 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 68 | 20250318 | 173500 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 69 | 20250318 | 173400 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 70 | 20250318 | 173300 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 71 | 20250318 | 173200 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 72 | 20250318 | 173100 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 73 | 20250318 | 173000 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 74 | 20250318 | 172900 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 75 | 20250318 | 172800 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 76 | 20250318 | 172700 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 77 | 20250318 | 172600 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 78 | 20250318 | 172500 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 79 | 20250318 | 172400 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 80 | 20250318 | 172300 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 81 | 20250318 | 172200 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 82 | 20250318 | 172100 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 83 | 20250318 | 172000 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 84 | 20250318 | 171900 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 85 | 20250318 | 171800 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 86 | 20250318 | 171700 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 87 | 20250318 | 171600 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 88 | 20250318 | 171500 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 89 | 20250318 | 171400 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 90 | 20250318 | 171300 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 91 | 20250318 | 171200 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 92 | 20250318 | 171100 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 16616 |
| 93 | 20250318 | 171000 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 94 | 20250318 | 170900 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 95 | 20250318 | 170800 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 96 | 20250318 | 170700 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 97 | 20250318 | 170600 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 98 | 20250318 | 170500 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 99 | 20250318 | 170400 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 100 | 20250318 | 170300 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 101 | 20250318 | 170200 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 102 | 20250318 | 170100 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 103 | 20250318 | 170000 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 104 | 20250318 | 165900 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 105 | 20250318 | 165800 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 106 | 20250318 | 165700 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 107 | 20250318 | 165600 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 108 | 20250318 | 165500 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 109 | 20250318 | 165400 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 110 | 20250318 | 165300 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 111 | 20250318 | 165200 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 112 | 20250318 | 165100 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 113 | 20250318 | 165000 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 114 | 20250318 | 164900 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 115 | 20250318 | 164800 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 116 | 20250318 | 164700 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 117 | 20250318 | 164600 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 118 | 20250318 | 164500 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 119 | 20250318 | 164400 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 120 | 20250318 | 164300 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 121 | 20250318 | 164200 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 122 | 20250318 | 164100 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 16616 |
| 123 | 20250318 | 164000 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 124 | 20250318 | 163900 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 125 | 20250318 | 163800 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 126 | 20250318 | 163700 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 127 | 20250318 | 163600 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 128 | 20250318 | 163500 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 129 | 20250318 | 163400 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 130 | 20250318 | 163300 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 131 | 20250318 | 163200 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 132 | 20250318 | 163100 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 133 | 20250318 | 163000 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 134 | 20250318 | 162900 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 135 | 20250318 | 162800 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 136 | 20250318 | 162700 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 137 | 20250318 | 162600 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 138 | 20250318 | 162500 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 139 | 20250318 | 162400 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 140 | 20250318 | 162300 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 141 | 20250318 | 162200 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 142 | 20250318 | 162100 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 143 | 20250318 | 162000 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 144 | 20250318 | 161900 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 145 | 20250318 | 161800 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 146 | 20250318 | 161700 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 147 | 20250318 | 161600 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 148 | 20250318 | 161500 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 149 | 20250318 | 161400 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 150 | 20250318 | 161300 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 151 | 20250318 | 161200 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 152 | 20250318 | 161100 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 16616 |
| 153 | 20250318 | 161000 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 154 | 20250318 | 160900 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 155 | 20250318 | 160800 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 156 | 20250318 | 160700 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 157 | 20250318 | 160600 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 158 | 20250318 | 160500 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 159 | 20250318 | 160400 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 160 | 20250318 | 160300 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 161 | 20250318 | 160200 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 162 | 20250318 | 160100 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 163 | 20250318 | 160000 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 164 | 20250318 | 155900 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 165 | 20250318 | 155800 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 166 | 20250318 | 155700 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 167 | 20250318 | 155600 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 168 | 20250318 | 155500 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 169 | 20250318 | 155400 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 170 | 20250318 | 155300 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 171 | 20250318 | 155200 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 172 | 20250318 | 155100 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 173 | 20250318 | 155000 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 174 | 20250318 | 154900 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 175 | 20250318 | 154800 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 176 | 20250318 | 154700 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 177 | 20250318 | 154600 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 178 | 20250318 | 154500 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 179 | 20250318 | 154400 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 180 | 20250318 | 154300 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 181 | 20250318 | 154200 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 182 | 20250318 | 154100 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 16616 |
| 183 | 20250318 | 154000 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 184 | 20250318 | 153900 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 185 | 20250318 | 153800 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 186 | 20250318 | 153700 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 187 | 20250318 | 153600 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 188 | 20250318 | 153500 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 189 | 20250318 | 153400 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 190 | 20250318 | 153300 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 191 | 20250318 | 153200 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 192 | 20250318 | 153100 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 0 |
| 193 | 20250318 | 153000 | 1621239342 | 3475 | 3475 | 3475 | 3475 | 16616 |
| 194 | 20250318 | 152900 | 1563498742 | 3480 | 3480 | 3480 | 3480 | 0 |
| 195 | 20250318 | 152800 | 1563498742 | 3480 | 3480 | 3480 | 3480 | 0 |
| 196 | 20250318 | 152700 | 1563498742 | 3480 | 3480 | 3480 | 3480 | 0 |
| 197 | 20250318 | 152600 | 1563498742 | 3480 | 3480 | 3480 | 3480 | 0 |
| 198 | 20250318 | 152500 | 1563498742 | 3480 | 3480 | 3480 | 3480 | 0 |
| 199 | 20250318 | 152400 | 1563498742 | 3480 | 3480 | 3480 | 3480 | 0 |
| 200 | 20250318 | 152300 | 1563498742 | 3480 | 3480 | 3480 | 3480 | 0 |
| 201 | 20250318 | 152200 | 1563498742 | 3480 | 3480 | 3480 | 3480 | 0 |
| 202 | 20250318 | 152100 | 1563498742 | 3480 | 3480 | 3480 | 3480 | 0 |
| 203 | 20250318 | 152000 | 1563498742 | 3480 | 3480 | 3480 | 3480 | 0 |
| 204 | 20250318 | 151900 | 1563498742 | 3480 | 3475 | 3480 | 3475 | 386 |
| 205 | 20250318 | 151800 | 1562155832 | 3475 | 3475 | 3480 | 3475 | 142 |
| 206 | 20250318 | 151700 | 1561661877 | 3480 | 3480 | 3480 | 3480 | 1 |
| 207 | 20250318 | 151600 | 1561658397 | 3480 | 3470 | 3480 | 3470 | 741 |
| 208 | 20250318 | 151500 | 1559083950 | 3475 | 3470 | 3475 | 3470 | 208 |
| 209 | 20250318 | 151400 | 1558361405 | 3475 | 3470 | 3475 | 3470 | 96 |
| 210 | 20250318 | 151300 | 1558028035 | 3475 | 3470 | 3475 | 3470 | 80 |
| 211 | 20250318 | 151200 | 1557750255 | 3475 | 3470 | 3475 | 3470 | 1092 |
| 212 | 20250318 | 151100 | 1553960990 | 3475 | 3470 | 3475 | 3470 | 1013 |
| 213 | 20250318 | 151000 | 1550442975 | 3475 | 3470 | 3475 | 3470 | 301 |
| 214 | 20250318 | 150900 | 1549398480 | 3475 | 3470 | 3475 | 3470 | 80 |
| 215 | 20250318 | 150800 | 1549120845 | 3475 | 3470 | 3475 | 3470 | 83 |
| 216 | 20250318 | 150700 | 1548832820 | 3470 | 3470 | 3475 | 3470 | 596 |
| 217 | 20250318 | 150600 | 1546764265 | 3470 | 3470 | 3475 | 3470 | 102 |
| 218 | 20250318 | 150500 | 1546410022 | 3472 | 3475 | 3480 | 3470 | 74 |
| 219 | 20250318 | 150400 | 1546152980 | 3475 | 3475 | 3475 | 3470 | 54 |
| 220 | 20250318 | 150300 | 1545965495 | 3477 | 3475 | 3480 | 3475 | 940 |
| 221 | 20250318 | 150200 | 1542698988 | 3475 | 3475 | 3475 | 3472 | 2176 |
| 222 | 20250318 | 150100 | 1535137511 | 3480 | 3480 | 3480 | 3480 | 5 |
| 223 | 20250318 | 150000 | 1535120111 | 3480 | 3470 | 3485 | 3470 | 3091 |
| 224 | 20250318 | 145900 | 1524377985 | 3472 | 3475 | 3485 | 3472 | 159 |
| 225 | 20250318 | 145800 | 1523824558 | 3485 | 3475 | 3485 | 3475 | 2592 |
| 226 | 20250318 | 145700 | 1514806493 | 3475 | 3475 | 3475 | 3475 | 283 |
| 227 | 20250318 | 145600 | 1513823068 | 3475 | 3475 | 3475 | 3475 | 4 |
| 228 | 20250318 | 145500 | 1513809168 | 3475 | 3475 | 3480 | 3475 | 2787 |
| 229 | 20250318 | 145400 | 1504115133 | 3475 | 3470 | 3475 | 3470 | 12458 |
| 230 | 20250318 | 145300 | 1460880519 | 3470 | 3472 | 3472 | 3470 | 95 |
| 231 | 20250318 | 145200 | 1460550861 | 3470 | 3472 | 3472 | 3470 | 33 |
| 232 | 20250318 | 145100 | 1460436345 | 3470 | 3470 | 3472 | 3470 | 583 |
| 233 | 20250318 | 145000 | 1458413249 | 3472 | 3470 | 3472 | 3470 | 620 |
| 234 | 20250318 | 144900 | 1456260671 | 3475 | 3472 | 3475 | 3470 | 775 |
| 235 | 20250318 | 144800 | 1453569907 | 3475 | 3475 | 3475 | 3472 | 34 |
| 236 | 20250318 | 144700 | 1453451847 | 3472 | 3475 | 3475 | 3472 | 320 |
| 237 | 20250318 | 144600 | 1452340531 | 3475 | 3470 | 3475 | 3470 | 1002 |
| 238 | 20250318 | 144500 | 1448863581 | 3475 | 3470 | 3475 | 3470 | 62 |
| 239 | 20250318 | 144400 | 1448648176 | 3475 | 3470 | 3475 | 3470 | 176 |
| 240 | 20250318 | 144300 | 1448037416 | 3475 | 3475 | 3475 | 3470 | 45 |
| 241 | 20250318 | 144200 | 1447881141 | 3475 | 3475 | 3475 | 3470 | 74 |
| 242 | 20250318 | 144100 | 1447624141 | 3470 | 3470 | 3475 | 3470 | 37 |
| 243 | 20250318 | 144000 | 1447495716 | 3475 | 3470 | 3475 | 3470 | 104 |
| 244 | 20250318 | 143900 | 1447134666 | 3480 | 3480 | 3480 | 3480 | 0 |
| 245 | 20250318 | 143800 | 1447134666 | 3480 | 3475 | 3480 | 3475 | 3838 |
| 246 | 20250318 | 143700 | 1433797611 | 3480 | 3480 | 3480 | 3480 | 83 |
| 247 | 20250318 | 143600 | 1433508771 | 3480 | 3480 | 3480 | 3480 | 1 |
| 248 | 20250318 | 143500 | 1433505291 | 3480 | 3480 | 3480 | 3480 | 0 |
| 249 | 20250318 | 143400 | 1433505291 | 3480 | 3470 | 3480 | 3470 | 2213 |
| 250 | 20250318 | 143300 | 1425815156 | 3470 | 3470 | 3470 | 3470 | 30 |
| 251 | 20250318 | 143200 | 1425711056 | 3470 | 3470 | 3470 | 3470 | 20 |
| 252 | 20250318 | 143100 | 1425641656 | 3470 | 3470 | 3475 | 3470 | 41 |
| 253 | 20250318 | 143000 | 1425499331 | 3470 | 3470 | 3475 | 3470 | 1422 |
| 254 | 20250318 | 142900 | 1420564456 | 3470 | 3480 | 3480 | 3470 | 10310 |
| 255 | 20250318 | 142800 | 1384736201 | 3475 | 3480 | 3480 | 3475 | 33 |
| 256 | 20250318 | 142700 | 1384621511 | 3480 | 3475 | 3480 | 3475 | 35 |
| 257 | 20250318 | 142600 | 1384499861 | 3475 | 3475 | 3475 | 3475 | 3715 |
| 258 | 20250318 | 142500 | 1371590236 | 3475 | 3475 | 3480 | 3475 | 43 |
| 259 | 20250318 | 142400 | 1371440754 | 3475 | 3475 | 3475 | 3475 | 30 |
| 260 | 20250318 | 142300 | 1371336504 | 3475 | 3475 | 3475 | 3475 | 214 |
| 261 | 20250318 | 142200 | 1370592854 | 3475 | 3480 | 3480 | 3475 | 150 |
| 262 | 20250318 | 142100 | 1370070954 | 3480 | 3480 | 3480 | 3480 | 104 |
| 263 | 20250318 | 142000 | 1369709034 | 3475 | 3480 | 3480 | 3475 | 5066 |
| 264 | 20250318 | 141900 | 1352080999 | 3485 | 3485 | 3485 | 3485 | 5 |
| 265 | 20250318 | 141800 | 1352063574 | 3485 | 3485 | 3485 | 3485 | 3 |
| 266 | 20250318 | 141700 | 1352053119 | 3485 | 3485 | 3485 | 3485 | 5 |
| 267 | 20250318 | 141600 | 1352035694 | 3485 | 3482 | 3485 | 3480 | 306 |
| 268 | 20250318 | 141500 | 1350969389 | 3482 | 3482 | 3482 | 3482 | 20 |
| 269 | 20250318 | 141400 | 1350899749 | 3480 | 3480 | 3480 | 3480 | 108 |
| 270 | 20250318 | 141300 | 1350523909 | 3480 | 3480 | 3480 | 3480 | 630 |
| 271 | 20250318 | 141200 | 1348331509 | 3482 | 3480 | 3482 | 3480 | 861 |
| 272 | 20250318 | 141100 | 1345335227 | 3480 | 3480 | 3480 | 3480 | 21 |
| 273 | 20250318 | 141000 | 1345262147 | 3480 | 3485 | 3485 | 3480 | 31 |
| 274 | 20250318 | 140900 | 1345154262 | 3480 | 3480 | 3480 | 3480 | 70 |
| 275 | 20250318 | 140800 | 1344910662 | 3480 | 3480 | 3480 | 3480 | 20 |
| 276 | 20250318 | 140700 | 1344841062 | 3480 | 3480 | 3480 | 3480 | 292 |
| 277 | 20250318 | 140600 | 1343824902 | 3480 | 3480 | 3485 | 3480 | 28 |
| 278 | 20250318 | 140500 | 1343727422 | 3480 | 3480 | 3485 | 3480 | 32 |
| 279 | 20250318 | 140400 | 1343616052 | 3480 | 3480 | 3480 | 3480 | 220 |
| 280 | 20250318 | 140300 | 1342850452 | 3480 | 3480 | 3480 | 3480 | 42 |
| 281 | 20250318 | 140200 | 1342704292 | 3480 | 3480 | 3480 | 3480 | 30 |
| 282 | 20250318 | 140100 | 1342599892 | 3480 | 3480 | 3480 | 3480 | 120 |
| 283 | 20250318 | 140000 | 1342182292 | 3480 | 3490 | 3490 | 3480 | 21 |
| 284 | 20250318 | 135900 | 1342109202 | 3480 | 3480 | 3490 | 3480 | 21 |
| 285 | 20250318 | 135800 | 1342036112 | 3480 | 3490 | 3490 | 3480 | 121 |
| 286 | 20250318 | 135700 | 1341614022 | 3480 | 3480 | 3480 | 3480 | 19 |
| 287 | 20250318 | 135600 | 1341547902 | 3490 | 3490 | 3490 | 3490 | 1 |
| 288 | 20250318 | 135500 | 1341544412 | 3490 | 3490 | 3490 | 3490 | 0 |
| 289 | 20250318 | 135400 | 1341544412 | 3490 | 3490 | 3490 | 3490 | 20 |
| 290 | 20250318 | 135300 | 1341474612 | 3490 | 3490 | 3490 | 3490 | 300 |
| 291 | 20250318 | 135200 | 1340427612 | 3490 | 3490 | 3490 | 3490 | 0 |
| 292 | 20250318 | 135100 | 1340427612 | 3490 | 3480 | 3490 | 3480 | 91 |
| 293 | 20250318 | 135000 | 1340110477 | 3485 | 3480 | 3485 | 3480 | 10533 |
| 294 | 20250318 | 134900 | 1303454152 | 3480 | 3485 | 3485 | 3480 | 20 |
| 295 | 20250318 | 134800 | 1303384547 | 3480 | 3485 | 3490 | 3480 | 5216 |
| 296 | 20250318 | 134700 | 1285206832 | 3485 | 3485 | 3485 | 3485 | 1327 |
| 297 | 20250318 | 134600 | 1280582237 | 3485 | 3485 | 3490 | 3485 | 120 |
| 298 | 20250318 | 134500 | 1280163537 | 3485 | 3485 | 3490 | 3485 | 62 |
| 299 | 20250318 | 134400 | 1279947307 | 3490 | 3485 | 3490 | 3485 | 410 |
| 300 | 20250318 | 134300 | 1278518452 | 3490 | 3485 | 3490 | 3485 | 23 |
| 301 | 20250318 | 134200 | 1278438282 | 3490 | 3490 | 3490 | 3485 | 84 |
| 302 | 20250318 | 134100 | 1278145377 | 3485 | 3490 | 3490 | 3485 | 1123 |
| 303 | 20250318 | 134000 | 1274226207 | 3485 | 3485 | 3490 | 3485 | 59 |
| 304 | 20250318 | 133900 | 1274020577 | 3490 | 3485 | 3490 | 3485 | 51 |
| 305 | 20250318 | 133800 | 1273842687 | 3490 | 3485 | 3490 | 3485 | 438 |
| 306 | 20250318 | 133700 | 1272316242 | 3490 | 3490 | 3490 | 3485 | 122 |
| 307 | 20250318 | 133600 | 1271890562 | 3490 | 3485 | 3490 | 3485 | 48 |
| 308 | 20250318 | 133500 | 1271723142 | 3490 | 3487 | 3490 | 3485 | 24 |
| 309 | 20250318 | 133400 | 1271639485 | 3490 | 3490 | 3490 | 3485 | 23 |
| 310 | 20250318 | 133300 | 1271559315 | 3485 | 3485 | 3490 | 3485 | 90 |
| 311 | 20250318 | 133200 | 1271245650 | 3490 | 3490 | 3490 | 3485 | 451 |
| 312 | 20250318 | 133100 | 1269671710 | 3490 | 3490 | 3490 | 3485 | 223 |
| 313 | 20250318 | 133000 | 1268893540 | 3485 | 3485 | 3490 | 3485 | 332 |
| 314 | 20250318 | 132900 | 1267735010 | 3490 | 3485 | 3490 | 3485 | 122 |
| 315 | 20250318 | 132800 | 1267309330 | 3490 | 3490 | 3490 | 3485 | 120 |
| 316 | 20250318 | 132700 | 1266890620 | 3490 | 3490 | 3490 | 3490 | 200 |
| 317 | 20250318 | 132600 | 1266192620 | 3490 | 3490 | 3490 | 3490 | 300 |
| 318 | 20250318 | 132500 | 1265145620 | 3490 | 3485 | 3490 | 3485 | 405 |
| 319 | 20250318 | 132400 | 1263733590 | 3490 | 3490 | 3490 | 3485 | 52 |
| 320 | 20250318 | 132300 | 1263552160 | 3485 | 3490 | 3490 | 3485 | 10 |
| 321 | 20250318 | 132200 | 1263517305 | 3487 | 3490 | 3490 | 3485 | 101 |
| 322 | 20250318 | 132100 | 1263165068 | 3490 | 3490 | 3490 | 3490 | 0 |
| 323 | 20250318 | 132000 | 1263165068 | 3490 | 3490 | 3490 | 3490 | 652 |
| 324 | 20250318 | 131900 | 1260889588 | 3490 | 3485 | 3490 | 3485 | 321 |
| 325 | 20250318 | 131800 | 1259770393 | 3490 | 3485 | 3490 | 3485 | 22 |
| 326 | 20250318 | 131700 | 1259693713 | 3490 | 3485 | 3490 | 3485 | 242 |
| 327 | 20250318 | 131600 | 1258849233 | 3490 | 3485 | 3490 | 3485 | 678 |
| 328 | 20250318 | 131500 | 1256486363 | 3490 | 3485 | 3490 | 3485 | 109 |
| 329 | 20250318 | 131400 | 1256106053 | 3490 | 3485 | 3490 | 3485 | 22 |
| 330 | 20250318 | 131300 | 1256029373 | 3490 | 3485 | 3490 | 3485 | 22 |
| 331 | 20250318 | 131200 | 1255952693 | 3490 | 3485 | 3490 | 3485 | 22 |
| 332 | 20250318 | 131100 | 1255876013 | 3490 | 3495 | 3495 | 3485 | 2052 |
| 333 | 20250318 | 131000 | 1248712913 | 3495 | 3495 | 3495 | 3490 | 24 |
| 334 | 20250318 | 130900 | 1248629133 | 3490 | 3495 | 3495 | 3490 | 128 |
| 335 | 20250318 | 130800 | 1248181976 | 3490 | 3490 | 3495 | 3490 | 197 |
| 336 | 20250318 | 130700 | 1247493726 | 3495 | 3490 | 3495 | 3490 | 472 |
| 337 | 20250318 | 130600 | 1245844186 | 3495 | 3495 | 3500 | 3490 | 14825 |
| 338 | 20250318 | 130500 | 1194032231 | 3500 | 3500 | 3500 | 3500 | 0 |
| 339 | 20250318 | 130400 | 1194032231 | 3500 | 3495 | 3500 | 3495 | 58 |
| 340 | 20250318 | 130300 | 1193829506 | 3500 | 3500 | 3500 | 3500 | 0 |
| 341 | 20250318 | 130200 | 1193829506 | 3500 | 3500 | 3500 | 3500 | 41 |
| 342 | 20250318 | 130100 | 1193686006 | 3500 | 3500 | 3500 | 3495 | 206 |
| 343 | 20250318 | 130000 | 1192966006 | 3500 | 3500 | 3500 | 3500 | 101 |
| 344 | 20250318 | 125900 | 1192612506 | 3500 | 3490 | 3500 | 3490 | 9892 |
| 345 | 20250318 | 125800 | 1158037721 | 3495 | 3495 | 3495 | 3490 | 20 |
| 346 | 20250318 | 125700 | 1157967846 | 3490 | 3490 | 3495 | 3490 | 444 |
| 347 | 20250318 | 125600 | 1156416111 | 3495 | 3495 | 3495 | 3490 | 15 |
| 348 | 20250318 | 125500 | 1156363726 | 3490 | 3495 | 3495 | 3490 | 16 |
| 349 | 20250318 | 125400 | 1156307846 | 3490 | 3495 | 3495 | 3490 | 18 |
| 350 | 20250318 | 125300 | 1156244981 | 3490 | 3490 | 3495 | 3490 | 3475 |
| 351 | 20250318 | 125200 | 1144116781 | 3490 | 3485 | 3490 | 3485 | 101 |
| 352 | 20250318 | 125100 | 1143764736 | 3490 | 3490 | 3490 | 3485 | 3247 |
| 353 | 20250318 | 125000 | 1132432761 | 3485 | 3485 | 3490 | 3485 | 75 |
| 354 | 20250318 | 124900 | 1132171176 | 3490 | 3490 | 3490 | 3485 | 294 |
| 355 | 20250318 | 124800 | 1131146536 | 3490 | 3485 | 3490 | 3485 | 83 |
| 356 | 20250318 | 124700 | 1130857231 | 3485 | 3485 | 3490 | 3485 | 31 |
| 357 | 20250318 | 124600 | 1130749156 | 3490 | 3490 | 3490 | 3485 | 46 |
| 358 | 20250318 | 124500 | 1130588761 | 3485 | 3485 | 3490 | 3485 | 35 |
| 359 | 20250318 | 124400 | 1130466751 | 3485 | 3485 | 3490 | 3485 | 27 |
| 360 | 20250318 | 124300 | 1130372626 | 3485 | 3485 | 3490 | 3485 | 89 |
| 361 | 20250318 | 124200 | 1130062446 | 3490 | 3485 | 3490 | 3485 | 10 |
| 362 | 20250318 | 124100 | 1130027586 | 3490 | 3490 | 3490 | 3485 | 546 |
| 363 | 20250318 | 124000 | 1128122246 | 3490 | 3485 | 3490 | 3480 | 2238 |
| 364 | 20250318 | 123900 | 1120323811 | 3490 | 3490 | 3490 | 3485 | 1396 |
| 365 | 20250318 | 123800 | 1115457066 | 3490 | 3490 | 3490 | 3485 | 2243 |
| 366 | 20250318 | 123700 | 1107640126 | 3485 | 3485 | 3490 | 3485 | 2389 |
| 367 | 20250318 | 123600 | 1099314451 | 3490 | 3485 | 3490 | 3485 | 223 |
| 368 | 20250318 | 123500 | 1098537281 | 3490 | 3485 | 3490 | 3485 | 2210 |
| 369 | 20250318 | 123400 | 1090835416 | 3490 | 3490 | 3490 | 3490 | 0 |
| 370 | 20250318 | 123300 | 1090835416 | 3490 | 3490 | 3490 | 3490 | 9 |
| 371 | 20250318 | 123200 | 1090804006 | 3490 | 3490 | 3490 | 3490 | 0 |
| 372 | 20250318 | 123100 | 1090804006 | 3490 | 3485 | 3490 | 3485 | 212 |
| 373 | 20250318 | 123000 | 1090064666 | 3490 | 3485 | 3490 | 3485 | 486 |
| 374 | 20250318 | 122900 | 1088370376 | 3490 | 3485 | 3490 | 3485 | 41 |
| 375 | 20250318 | 122800 | 1088227336 | 3490 | 3490 | 3490 | 3485 | 80 |
| 376 | 20250318 | 122700 | 1087948516 | 3485 | 3485 | 3490 | 3485 | 21 |
| 377 | 20250318 | 122600 | 1087875326 | 3490 | 3485 | 3490 | 3485 | 22 |
| 378 | 20250318 | 122500 | 1087798646 | 3490 | 3485 | 3490 | 3485 | 223 |
| 379 | 20250318 | 122400 | 1087021476 | 3490 | 3485 | 3490 | 3485 | 23 |
| 380 | 20250318 | 122300 | 1086941306 | 3490 | 3485 | 3490 | 3485 | 11 |
| 381 | 20250318 | 122200 | 1086902966 | 3490 | 3485 | 3490 | 3485 | 22 |
| 382 | 20250318 | 122100 | 1086826286 | 3490 | 3485 | 3490 | 3485 | 114 |
| 383 | 20250318 | 122000 | 1086428976 | 3490 | 3490 | 3490 | 3485 | 58 |
| 384 | 20250318 | 121900 | 1086226606 | 3485 | 3485 | 3490 | 3485 | 21 |
| 385 | 20250318 | 121800 | 1086153416 | 3490 | 3490 | 3490 | 3485 | 23 |
| 386 | 20250318 | 121700 | 1086073246 | 3485 | 3485 | 3490 | 3485 | 21 |
| 387 | 20250318 | 121600 | 1086000056 | 3490 | 3485 | 3490 | 3485 | 47 |
| 388 | 20250318 | 121500 | 1085836256 | 3490 | 3485 | 3490 | 3485 | 11 |
| 389 | 20250318 | 121400 | 1085797916 | 3490 | 3485 | 3490 | 3485 | 22 |
| 390 | 20250318 | 121300 | 1085721236 | 3490 | 3490 | 3490 | 3485 | 25 |
| 391 | 20250318 | 121200 | 1085634086 | 3485 | 3485 | 3490 | 3485 | 51 |
| 392 | 20250318 | 121100 | 1085456341 | 3490 | 3490 | 3490 | 3485 | 29 |
| 393 | 20250318 | 121000 | 1085355261 | 3490 | 3490 | 3490 | 3485 | 427 |
| 394 | 20250318 | 120900 | 1083867031 | 3490 | 3490 | 3490 | 3485 | 13 |
| 395 | 20250318 | 120800 | 1083821701 | 3490 | 3490 | 3490 | 3490 | 0 |
| 396 | 20250318 | 120700 | 1083821701 | 3490 | 3485 | 3490 | 3485 | 8 |
| 397 | 20250318 | 120600 | 1083793816 | 3490 | 3490 | 3490 | 3490 | 306 |
| 398 | 20250318 | 120500 | 1082725876 | 3490 | 3490 | 3490 | 3485 | 105 |
| 399 | 20250318 | 120400 | 1082359526 | 3490 | 3485 | 3490 | 3485 | 42 |
| 400 | 20250318 | 120300 | 1082213046 | 3490 | 3485 | 3490 | 3485 | 22 |
| 401 | 20250318 | 120200 | 1082136366 | 3490 | 3485 | 3490 | 3485 | 11 |
| 402 | 20250318 | 120100 | 1082098026 | 3490 | 3485 | 3490 | 3485 | 39 |
| 403 | 20250318 | 120000 | 1081962016 | 3490 | 3485 | 3490 | 3485 | 22 |
| 404 | 20250318 | 115900 | 1081885336 | 3490 | 3485 | 3490 | 3485 | 22 |
| 405 | 20250318 | 115800 | 1081808656 | 3490 | 3490 | 3490 | 3485 | 279 |
| 406 | 20250318 | 115700 | 1080835796 | 3485 | 3485 | 3490 | 3485 | 21 |
| 407 | 20250318 | 115600 | 1080762606 | 3490 | 3485 | 3490 | 3485 | 222 |
| 408 | 20250318 | 115500 | 1079988926 | 3490 | 3485 | 3490 | 3485 | 22 |
| 409 | 20250318 | 115400 | 1079912246 | 3490 | 3490 | 3490 | 3485 | 12 |
| 410 | 20250318 | 115300 | 1079870416 | 3485 | 3485 | 3490 | 3485 | 21 |
| 411 | 20250318 | 115200 | 1079797226 | 3490 | 3485 | 3490 | 3485 | 22 |
| 412 | 20250318 | 115100 | 1079720546 | 3490 | 3485 | 3490 | 3485 | 22 |
| 413 | 20250318 | 115000 | 1079643866 | 3490 | 3485 | 3490 | 3485 | 22 |
| 414 | 20250318 | 114900 | 1079567186 | 3490 | 3485 | 3490 | 3485 | 22 |
| 415 | 20250318 | 114800 | 1079490506 | 3490 | 3490 | 3490 | 3485 | 37 |
| 416 | 20250318 | 114700 | 1079361476 | 3485 | 3490 | 3490 | 3485 | 219 |
| 417 | 20250318 | 114600 | 1078597766 | 3485 | 3495 | 3495 | 3485 | 189 |
| 418 | 20250318 | 114500 | 1077938301 | 3495 | 3495 | 3495 | 3480 | 383 |
| 419 | 20250318 | 114400 | 1076599926 | 3475 | 3495 | 3495 | 3475 | 20809 |
| 420 | 20250318 | 114300 | 1004194619 | 3490 | 3490 | 3490 | 3490 | 0 |
| 421 | 20250318 | 114200 | 1004194619 | 3490 | 3490 | 3490 | 3490 | 0 |
| 422 | 20250318 | 114100 | 1004194619 | 3490 | 3490 | 3490 | 3490 | 0 |
| 423 | 20250318 | 114000 | 1004194619 | 3490 | 3490 | 3490 | 3490 | 0 |
| 424 | 20250318 | 113900 | 1004194619 | 3490 | 3490 | 3490 | 3490 | 0 |
| 425 | 20250318 | 113800 | 1004194619 | 3490 | 3490 | 3490 | 3490 | 0 |
| 426 | 20250318 | 113700 | 1004194619 | 3490 | 3490 | 3490 | 3490 | 21 |
| 427 | 20250318 | 113600 | 1004121329 | 3490 | 3490 | 3495 | 3490 | 1854 |
| 428 | 20250318 | 113500 | 997650839 | 3490 | 3495 | 3495 | 3490 | 64 |
| 429 | 20250318 | 113400 | 997427474 | 3490 | 3485 | 3490 | 3485 | 4455 |
| 430 | 20250318 | 113300 | 981879574 | 3490 | 3485 | 3490 | 3485 | 3172 |
| 431 | 20250318 | 113200 | 970824394 | 3485 | 3490 | 3490 | 3485 | 25 |
| 432 | 20250318 | 113100 | 970737244 | 3485 | 3485 | 3485 | 3485 | 20 |
| 433 | 20250318 | 113000 | 970667544 | 3485 | 3485 | 3485 | 3485 | 719 |
| 434 | 20250318 | 112900 | 968161829 | 3485 | 3485 | 3485 | 3485 | 20 |
| 435 | 20250318 | 112800 | 968092129 | 3485 | 3485 | 3485 | 3485 | 20 |
| 436 | 20250318 | 112700 | 968022429 | 3485 | 3485 | 3485 | 3485 | 20 |
| 437 | 20250318 | 112600 | 967952729 | 3485 | 3485 | 3485 | 3485 | 92 |
| 438 | 20250318 | 112500 | 967632109 | 3485 | 3485 | 3485 | 3485 | 1416 |
| 439 | 20250318 | 112400 | 962697349 | 3490 | 3490 | 3490 | 3490 | 0 |
| 440 | 20250318 | 112300 | 962697349 | 3490 | 3485 | 3490 | 3485 | 1733 |
| 441 | 20250318 | 112200 | 956657804 | 3490 | 3490 | 3490 | 3490 | 1 |
| 442 | 20250318 | 112100 | 956654314 | 3485 | 3485 | 3485 | 3485 | 6 |
| 443 | 20250318 | 112000 | 956633404 | 3490 | 3490 | 3490 | 3480 | 13 |
| 444 | 20250318 | 111900 | 956588119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 445 | 20250318 | 111800 | 956588119 | 3490 | 3485 | 3490 | 3485 | 3 |
| 446 | 20250318 | 111700 | 956577659 | 3490 | 3485 | 3490 | 3480 | 245 |
| 447 | 20250318 | 111600 | 955723879 | 3480 | 3482 | 3485 | 3480 | 32 |
| 448 | 20250318 | 111500 | 955612487 | 3485 | 3480 | 3485 | 3480 | 1021 |
| 449 | 20250318 | 111400 | 952059334 | 3480 | 3482 | 3485 | 3480 | 523 |
| 450 | 20250318 | 111300 | 950239173 | 3482 | 3482 | 3485 | 3482 | 282 |
| 451 | 20250318 | 111200 | 949256463 | 3480 | 3490 | 3490 | 3480 | 2046 |
| 452 | 20250318 | 111100 | 942126188 | 3485 | 3485 | 3485 | 3485 | 20 |
| 453 | 20250318 | 111000 | 942056488 | 3485 | 3490 | 3490 | 3485 | 30 |
| 454 | 20250318 | 110900 | 941951888 | 3485 | 3490 | 3490 | 3485 | 22 |
| 455 | 20250318 | 110800 | 941875208 | 3485 | 3485 | 3490 | 3485 | 24 |
| 456 | 20250318 | 110700 | 941791553 | 3485 | 3490 | 3490 | 3485 | 360 |
| 457 | 20250318 | 110600 | 940536818 | 3485 | 3485 | 3485 | 3485 | 10129 |
| 458 | 20250318 | 110500 | 905237253 | 3485 | 3485 | 3490 | 3485 | 898 |
| 459 | 20250318 | 110400 | 902107703 | 3485 | 3490 | 3490 | 3485 | 141 |
| 460 | 20250318 | 110300 | 901615818 | 3490 | 3485 | 3490 | 3485 | 36 |
| 461 | 20250318 | 110200 | 901490328 | 3485 | 3485 | 3490 | 3485 | 26 |
| 462 | 20250318 | 110100 | 901399688 | 3485 | 3485 | 3485 | 3485 | 20 |
| 463 | 20250318 | 110000 | 901329988 | 3485 | 3485 | 3490 | 3485 | 176 |
| 464 | 20250318 | 105900 | 900716623 | 3490 | 3485 | 3490 | 3485 | 758 |
| 465 | 20250318 | 105800 | 898074983 | 3485 | 3485 | 3490 | 3485 | 310 |
| 466 | 20250318 | 105700 | 896993233 | 3485 | 3485 | 3490 | 3485 | 31 |
| 467 | 20250318 | 105600 | 896885143 | 3490 | 3485 | 3490 | 3485 | 36 |
| 468 | 20250318 | 105500 | 896759603 | 3485 | 3490 | 3490 | 3485 | 525 |
| 469 | 20250318 | 105400 | 894927453 | 3485 | 3485 | 3485 | 3480 | 6239 |
| 470 | 20250318 | 105300 | 873184638 | 3485 | 3485 | 3485 | 3485 | 20 |
| 471 | 20250318 | 105200 | 873114938 | 3490 | 3485 | 3490 | 3485 | 36 |
| 472 | 20250318 | 105100 | 872989448 | 3490 | 3485 | 3490 | 3485 | 93 |
| 473 | 20250318 | 105000 | 872665278 | 3485 | 3485 | 3485 | 3485 | 20 |
| 474 | 20250318 | 104900 | 872595578 | 3485 | 3485 | 3490 | 3485 | 31 |
| 475 | 20250318 | 104800 | 872487538 | 3490 | 3485 | 3490 | 3485 | 160 |
| 476 | 20250318 | 104700 | 871929238 | 3485 | 3485 | 3485 | 3485 | 29 |
| 477 | 20250318 | 104600 | 871828173 | 3490 | 3490 | 3490 | 3485 | 2402 |
| 478 | 20250318 | 104500 | 863445308 | 3495 | 3495 | 3495 | 3495 | 0 |
| 479 | 20250318 | 104400 | 863445308 | 3495 | 3495 | 3495 | 3490 | 12 |
| 480 | 20250318 | 104300 | 863403418 | 3490 | 3490 | 3495 | 3490 | 535 |
| 481 | 20250318 | 104200 | 861533768 | 3490 | 3490 | 3490 | 3490 | 9 |
| 482 | 20250318 | 104100 | 861502358 | 3490 | 3490 | 3490 | 3490 | 80 |
| 483 | 20250318 | 104000 | 861223158 | 3490 | 3495 | 3495 | 3490 | 35 |
| 484 | 20250318 | 103900 | 861100858 | 3495 | 3495 | 3495 | 3495 | 0 |
| 485 | 20250318 | 103800 | 861100858 | 3495 | 3490 | 3495 | 3490 | 786 |
| 486 | 20250318 | 103700 | 858357643 | 3490 | 3490 | 3490 | 3490 | 15 |
| 487 | 20250318 | 103600 | 858305293 | 3490 | 3485 | 3490 | 3485 | 251 |
| 488 | 20250318 | 103500 | 857430553 | 3490 | 3495 | 3495 | 3490 | 617 |
| 489 | 20250318 | 103400 | 855277163 | 3490 | 3490 | 3490 | 3490 | 3015 |
| 490 | 20250318 | 103300 | 844754813 | 3490 | 3490 | 3490 | 3490 | 1 |
| 491 | 20250318 | 103200 | 844751323 | 3485 | 3485 | 3485 | 3480 | 1678 |
| 492 | 20250318 | 103100 | 838904993 | 3485 | 3480 | 3485 | 3480 | 5935 |
| 493 | 20250318 | 103000 | 818221978 | 3485 | 3480 | 3485 | 3480 | 1467 |
| 494 | 20250318 | 102900 | 813116148 | 3485 | 3485 | 3485 | 3485 | 4 |
| 495 | 20250318 | 102800 | 813102208 | 3485 | 3485 | 3485 | 3485 | 365 |
| 496 | 20250318 | 102700 | 811830183 | 3485 | 3485 | 3485 | 3480 | 581 |
| 497 | 20250318 | 102600 | 809807898 | 3485 | 3485 | 3485 | 3480 | 790 |
| 498 | 20250318 | 102500 | 807057748 | 3485 | 3480 | 3485 | 3480 | 670 |
| 499 | 20250318 | 102400 | 804725048 | 3485 | 3485 | 3485 | 3480 | 265 |
| 500 | 20250318 | 102300 | 803802223 | 3485 | 3485 | 3485 | 3485 | 0 |
| 501 | 20250318 | 102200 | 803802223 | 3485 | 3485 | 3485 | 3485 | 50 |
| 502 | 20250318 | 102100 | 803627973 | 3485 | 3485 | 3485 | 3485 | 1 |
| 503 | 20250318 | 102000 | 803624488 | 3480 | 3485 | 3485 | 3480 | 261 |
| 504 | 20250318 | 101900 | 802716153 | 3485 | 3485 | 3485 | 3485 | 0 |
| 505 | 20250318 | 101800 | 802716153 | 3485 | 3485 | 3485 | 3485 | 14 |
| 506 | 20250318 | 101700 | 802667363 | 3485 | 3485 | 3485 | 3485 | 100 |
| 507 | 20250318 | 101600 | 802318863 | 3480 | 3480 | 3485 | 3480 | 53 |
| 508 | 20250318 | 101500 | 802134413 | 3480 | 3480 | 3480 | 3480 | 343 |
| 509 | 20250318 | 101400 | 800940773 | 3485 | 3480 | 3485 | 3475 | 7212 |
| 510 | 20250318 | 101300 | 775847343 | 3485 | 3485 | 3485 | 3485 | 11 |
| 511 | 20250318 | 101200 | 775809008 | 3485 | 3485 | 3485 | 3485 | 17 |
| 512 | 20250318 | 101100 | 775749763 | 3485 | 3485 | 3485 | 3480 | 1145 |
| 513 | 20250318 | 101000 | 771759888 | 3480 | 3485 | 3485 | 3480 | 478 |
| 514 | 20250318 | 100900 | 770094558 | 3485 | 3485 | 3485 | 3482 | 1352 |
| 515 | 20250318 | 100800 | 765384338 | 3485 | 3485 | 3485 | 3485 | 273 |
| 516 | 20250318 | 100700 | 764432933 | 3485 | 3480 | 3485 | 3480 | 5116 |
| 517 | 20250318 | 100600 | 746628763 | 3480 | 3480 | 3480 | 3480 | 1376 |
| 518 | 20250318 | 100500 | 741840283 | 3480 | 3485 | 3485 | 3480 | 4713 |
| 519 | 20250318 | 100400 | 725438998 | 3485 | 3485 | 3485 | 3482 | 19 |
| 520 | 20250318 | 100300 | 725372816 | 3485 | 3485 | 3485 | 3480 | 110 |
| 521 | 20250318 | 100200 | 724989471 | 3485 | 3485 | 3495 | 3485 | 4449 |
| 522 | 20250318 | 100100 | 709483960 | 3495 | 3490 | 3495 | 3490 | 341 |
| 523 | 20250318 | 100000 | 708293855 | 3490 | 3490 | 3490 | 3490 | 158 |
| 524 | 20250318 | 095900 | 707742435 | 3495 | 3490 | 3495 | 3490 | 434 |
| 525 | 20250318 | 095800 | 706227765 | 3495 | 3490 | 3495 | 3490 | 1304 |
| 526 | 20250318 | 095700 | 701676800 | 3495 | 3490 | 3495 | 3490 | 1231 |
| 527 | 20250318 | 095600 | 697379455 | 3495 | 3495 | 3495 | 3495 | 23 |
| 528 | 20250318 | 095500 | 697299070 | 3495 | 3495 | 3495 | 3495 | 60 |
| 529 | 20250318 | 095400 | 697089370 | 3495 | 3490 | 3495 | 3490 | 1362 |
| 530 | 20250318 | 095300 | 692330765 | 3495 | 3500 | 3500 | 3495 | 114 |
| 531 | 20250318 | 095200 | 691932225 | 3495 | 3500 | 3500 | 3495 | 2319 |
| 532 | 20250318 | 095100 | 683826660 | 3500 | 3500 | 3500 | 3500 | 10 |
| 533 | 20250318 | 095000 | 683791660 | 3500 | 3500 | 3500 | 3500 | 101 |
| 534 | 20250318 | 094900 | 683438160 | 3500 | 3500 | 3500 | 3500 | 22 |
| 535 | 20250318 | 094800 | 683361160 | 3500 | 3500 | 3500 | 3500 | 300 |
| 536 | 20250318 | 094700 | 682311160 | 3500 | 3500 | 3505 | 3500 | 1007 |
| 537 | 20250318 | 094600 | 678786655 | 3500 | 3500 | 3500 | 3495 | 1003 |
| 538 | 20250318 | 094500 | 675281155 | 3500 | 3500 | 3500 | 3495 | 131 |
| 539 | 20250318 | 094400 | 674822805 | 3500 | 3500 | 3500 | 3500 | 877 |
| 540 | 20250318 | 094300 | 671753305 | 3500 | 3495 | 3505 | 3495 | 97 |
| 541 | 20250318 | 094200 | 671413425 | 3495 | 3495 | 3505 | 3495 | 5186 |
| 542 | 20250318 | 094100 | 653264915 | 3495 | 3495 | 3495 | 3495 | 51 |
| 543 | 20250318 | 094000 | 653086670 | 3490 | 3500 | 3500 | 3485 | 569 |
| 544 | 20250318 | 093900 | 651096990 | 3505 | 3495 | 3505 | 3485 | 17469 |
| 545 | 20250318 | 093800 | 590138780 | 3500 | 3500 | 3500 | 3495 | 1964 |
| 546 | 20250318 | 093700 | 583264790 | 3500 | 3500 | 3500 | 3495 | 2025 |
| 547 | 20250318 | 093600 | 576187290 | 3500 | 3500 | 3500 | 3495 | 225 |
| 548 | 20250318 | 093500 | 575400790 | 3500 | 3500 | 3500 | 3495 | 922 |
| 549 | 20250318 | 093400 | 572176290 | 3500 | 3500 | 3500 | 3495 | 708 |
| 550 | 20250318 | 093300 | 569699790 | 3500 | 3500 | 3500 | 3495 | 5706 |
| 551 | 20250318 | 093200 | 549757290 | 3500 | 3500 | 3500 | 3500 | 1103 |
| 552 | 20250318 | 093100 | 545896790 | 3500 | 3500 | 3500 | 3500 | 1119 |
| 553 | 20250318 | 093000 | 541980290 | 3500 | 3500 | 3500 | 3500 | 5 |
| 554 | 20250318 | 092900 | 541962790 | 3500 | 3495 | 3500 | 3495 | 1011 |
| 555 | 20250318 | 092800 | 538429290 | 3500 | 3495 | 3500 | 3495 | 4 |
| 556 | 20250318 | 092700 | 538415300 | 3500 | 3495 | 3500 | 3495 | 1023 |
| 557 | 20250318 | 092600 | 534839800 | 3500 | 3495 | 3500 | 3495 | 41 |
| 558 | 20250318 | 092500 | 534696450 | 3500 | 3500 | 3500 | 3500 | 20 |
| 559 | 20250318 | 092400 | 534626450 | 3500 | 3500 | 3500 | 3500 | 72 |
| 560 | 20250318 | 092300 | 534374450 | 3500 | 3495 | 3500 | 3495 | 51 |
| 561 | 20250318 | 092200 | 534196190 | 3500 | 3500 | 3500 | 3495 | 354 |
| 562 | 20250318 | 092100 | 532958190 | 3500 | 3495 | 3500 | 3495 | 207 |
| 563 | 20250318 | 092000 | 532234715 | 3500 | 3500 | 3500 | 3495 | 1849 |
| 564 | 20250318 | 091900 | 525763390 | 3500 | 3500 | 3500 | 3500 | 0 |
| 565 | 20250318 | 091800 | 525763390 | 3500 | 3500 | 3500 | 3490 | 12013 |
| 566 | 20250318 | 091700 | 483824670 | 3500 | 3495 | 3500 | 3495 | 1035 |
| 567 | 20250318 | 091600 | 480202860 | 3500 | 3505 | 3505 | 3500 | 5068 |
| 568 | 20250318 | 091500 | 462464275 | 3505 | 3505 | 3510 | 3505 | 267 |
| 569 | 20250318 | 091400 | 461528435 | 3510 | 3510 | 3510 | 3505 | 959 |
| 570 | 20250318 | 091300 | 458166040 | 3510 | 3505 | 3510 | 3505 | 1216 |
| 571 | 20250318 | 091200 | 453903685 | 3505 | 3510 | 3510 | 3500 | 876 |
| 572 | 20250318 | 091100 | 450833015 | 3505 | 3495 | 3505 | 3495 | 24093 |
| 573 | 20250318 | 091000 | 366454470 | 3500 | 3500 | 3500 | 3495 | 474 |
| 574 | 20250318 | 090900 | 364797770 | 3495 | 3495 | 3500 | 3495 | 498 |
| 575 | 20250318 | 090800 | 363057235 | 3500 | 3495 | 3500 | 3495 | 115 |
| 576 | 20250318 | 090700 | 362655125 | 3500 | 3490 | 3500 | 3490 | 4059 |
| 577 | 20250318 | 090600 | 348477430 | 3490 | 3495 | 3495 | 3485 | 940 |
| 578 | 20250318 | 090500 | 345193230 | 3495 | 3500 | 3505 | 3485 | 27985 |
| 579 | 20250318 | 090400 | 247370745 | 3505 | 3500 | 3505 | 3495 | 16221 |
| 580 | 20250318 | 090300 | 190605980 | 3495 | 3495 | 3500 | 3495 | 4294 |
| 581 | 20250318 | 090200 | 175597795 | 3495 | 3500 | 3500 | 3495 | 1769 |
| 582 | 20250318 | 090100 | 169412905 | 3500 | 3490 | 3500 | 3490 | 20576 |
| 583 | 20250318 | 090000 | 97522245 | 3490 | 3490 | 3500 | 3485 | 27822 |