33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 193100 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 1847 |
| 3 | 20250325 | 193000 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 4 | 20250325 | 192900 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 5 | 20250325 | 192800 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 6 | 20250325 | 192700 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 7 | 20250325 | 192600 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 8 | 20250325 | 192500 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 9 | 20250325 | 192400 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 10 | 20250325 | 192300 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 11 | 20250325 | 192200 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 12 | 20250325 | 192100 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 13 | 20250325 | 192000 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 14 | 20250325 | 191900 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 15 | 20250325 | 191800 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 16 | 20250325 | 191700 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 17 | 20250325 | 191600 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 18 | 20250325 | 191500 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 19 | 20250325 | 191400 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 20 | 20250325 | 191300 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 21 | 20250325 | 191200 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 22 | 20250325 | 191100 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 23 | 20250325 | 191000 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 24 | 20250325 | 190900 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 25 | 20250325 | 190800 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 26 | 20250325 | 190700 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 27 | 20250325 | 190600 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 28 | 20250325 | 190500 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 29 | 20250325 | 190400 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 30 | 20250325 | 190300 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 31 | 20250325 | 190200 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 32 | 20250325 | 190100 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 1847 |
| 33 | 20250325 | 190000 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 34 | 20250325 | 185900 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 35 | 20250325 | 185800 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 36 | 20250325 | 185700 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 37 | 20250325 | 185600 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 38 | 20250325 | 185500 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 39 | 20250325 | 185400 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 40 | 20250325 | 185300 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 41 | 20250325 | 185200 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 42 | 20250325 | 185100 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 43 | 20250325 | 185000 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 44 | 20250325 | 184900 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 45 | 20250325 | 184800 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 46 | 20250325 | 184700 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 47 | 20250325 | 184600 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 48 | 20250325 | 184500 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 49 | 20250325 | 184400 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 50 | 20250325 | 184300 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 51 | 20250325 | 184200 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 52 | 20250325 | 184100 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 53 | 20250325 | 184000 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 54 | 20250325 | 183900 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 55 | 20250325 | 183800 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 56 | 20250325 | 183700 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 57 | 20250325 | 183600 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 58 | 20250325 | 183500 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 59 | 20250325 | 183400 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 60 | 20250325 | 183300 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 61 | 20250325 | 183200 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 62 | 20250325 | 183100 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 1847 |
| 63 | 20250325 | 183000 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 64 | 20250325 | 182900 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 65 | 20250325 | 182800 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 66 | 20250325 | 182700 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 67 | 20250325 | 182600 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 68 | 20250325 | 182500 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 69 | 20250325 | 182400 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 70 | 20250325 | 182300 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 71 | 20250325 | 182200 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 72 | 20250325 | 182100 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 73 | 20250325 | 182000 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 74 | 20250325 | 181900 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 75 | 20250325 | 181800 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 76 | 20250325 | 181700 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 77 | 20250325 | 181600 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 78 | 20250325 | 181500 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 79 | 20250325 | 181400 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 80 | 20250325 | 181300 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 81 | 20250325 | 181200 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 82 | 20250325 | 181100 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 83 | 20250325 | 181000 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 84 | 20250325 | 180900 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 85 | 20250325 | 180800 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 86 | 20250325 | 180700 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 87 | 20250325 | 180600 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 88 | 20250325 | 180500 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 89 | 20250325 | 180400 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 90 | 20250325 | 180300 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 91 | 20250325 | 180200 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 92 | 20250325 | 180100 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 1847 |
| 93 | 20250325 | 180000 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 94 | 20250325 | 175900 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 95 | 20250325 | 175800 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 96 | 20250325 | 175700 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 97 | 20250325 | 175600 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 98 | 20250325 | 175500 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 99 | 20250325 | 175400 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 100 | 20250325 | 175300 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 101 | 20250325 | 175200 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 102 | 20250325 | 175100 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 103 | 20250325 | 175000 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 104 | 20250325 | 174900 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 105 | 20250325 | 174800 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 106 | 20250325 | 174700 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 107 | 20250325 | 174600 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 108 | 20250325 | 174500 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 109 | 20250325 | 174400 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 110 | 20250325 | 174300 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 111 | 20250325 | 174200 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 112 | 20250325 | 174100 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 113 | 20250325 | 174000 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 114 | 20250325 | 173900 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 115 | 20250325 | 173800 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 116 | 20250325 | 173700 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 117 | 20250325 | 173600 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 118 | 20250325 | 173500 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 119 | 20250325 | 173400 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 120 | 20250325 | 173300 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 121 | 20250325 | 173200 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 122 | 20250325 | 173100 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 1847 |
| 123 | 20250325 | 173000 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 124 | 20250325 | 172900 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 125 | 20250325 | 172800 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 126 | 20250325 | 172700 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 127 | 20250325 | 172600 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 128 | 20250325 | 172500 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 129 | 20250325 | 172400 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 130 | 20250325 | 172300 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 131 | 20250325 | 172200 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 132 | 20250325 | 172100 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 133 | 20250325 | 172000 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 134 | 20250325 | 171900 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 135 | 20250325 | 171800 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 136 | 20250325 | 171700 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 137 | 20250325 | 171600 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 138 | 20250325 | 171500 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 139 | 20250325 | 171400 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 140 | 20250325 | 171300 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 141 | 20250325 | 171200 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 142 | 20250325 | 171100 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 143 | 20250325 | 171000 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 144 | 20250325 | 170900 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 145 | 20250325 | 170800 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 146 | 20250325 | 170700 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 147 | 20250325 | 170600 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 148 | 20250325 | 170500 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 149 | 20250325 | 170400 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 150 | 20250325 | 170300 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 151 | 20250325 | 170200 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 152 | 20250325 | 170100 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 1847 |
| 153 | 20250325 | 170000 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 154 | 20250325 | 165900 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 155 | 20250325 | 165800 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 156 | 20250325 | 165700 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 157 | 20250325 | 165600 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 158 | 20250325 | 165500 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 159 | 20250325 | 165400 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 160 | 20250325 | 165300 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 161 | 20250325 | 165200 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 162 | 20250325 | 165100 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 163 | 20250325 | 165000 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 164 | 20250325 | 164900 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 165 | 20250325 | 164800 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 166 | 20250325 | 164700 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 167 | 20250325 | 164600 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 168 | 20250325 | 164500 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 169 | 20250325 | 164400 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 170 | 20250325 | 164300 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 171 | 20250325 | 164200 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 172 | 20250325 | 164100 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 173 | 20250325 | 164000 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 174 | 20250325 | 163900 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 175 | 20250325 | 163800 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 176 | 20250325 | 163700 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 177 | 20250325 | 163600 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 178 | 20250325 | 163500 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 179 | 20250325 | 163400 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 180 | 20250325 | 163300 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 181 | 20250325 | 163200 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 182 | 20250325 | 163100 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 1847 |
| 183 | 20250325 | 163000 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 184 | 20250325 | 162900 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 185 | 20250325 | 162800 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 186 | 20250325 | 162700 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 187 | 20250325 | 162600 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 188 | 20250325 | 162500 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 189 | 20250325 | 162400 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 190 | 20250325 | 162300 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 191 | 20250325 | 162200 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 192 | 20250325 | 162100 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 193 | 20250325 | 162000 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 194 | 20250325 | 161900 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 195 | 20250325 | 161800 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 196 | 20250325 | 161700 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 197 | 20250325 | 161600 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 198 | 20250325 | 161500 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 199 | 20250325 | 161400 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 200 | 20250325 | 161300 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 201 | 20250325 | 161200 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 202 | 20250325 | 161100 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 203 | 20250325 | 161000 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 204 | 20250325 | 160900 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 205 | 20250325 | 160800 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 206 | 20250325 | 160700 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 207 | 20250325 | 160600 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 208 | 20250325 | 160500 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 209 | 20250325 | 160400 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 210 | 20250325 | 160300 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 211 | 20250325 | 160200 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 212 | 20250325 | 160100 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 1847 |
| 213 | 20250325 | 160000 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 214 | 20250325 | 155900 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 215 | 20250325 | 155800 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 216 | 20250325 | 155700 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 217 | 20250325 | 155600 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 218 | 20250325 | 155500 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 219 | 20250325 | 155400 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 220 | 20250325 | 155300 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 221 | 20250325 | 155200 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 222 | 20250325 | 155100 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 223 | 20250325 | 155000 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 224 | 20250325 | 154900 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 225 | 20250325 | 154800 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 226 | 20250325 | 154700 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 227 | 20250325 | 154600 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 228 | 20250325 | 154500 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 229 | 20250325 | 154400 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 230 | 20250325 | 154300 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 231 | 20250325 | 154200 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 232 | 20250325 | 154100 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 233 | 20250325 | 154000 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 234 | 20250325 | 153900 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 235 | 20250325 | 153800 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 236 | 20250325 | 153700 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 237 | 20250325 | 153600 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 238 | 20250325 | 153500 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 239 | 20250325 | 153400 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 240 | 20250325 | 153300 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 241 | 20250325 | 153200 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 0 |
| 242 | 20250325 | 153100 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 1847 |
| 243 | 20250325 | 153000 | 1362033635 | 10540 | 10540 | 10540 | 10540 | 1847 |
| 244 | 20250325 | 152900 | 1342566255 | 10550 | 10550 | 10550 | 10550 | 0 |
| 245 | 20250325 | 152800 | 1342566255 | 10550 | 10550 | 10550 | 10550 | 0 |
| 246 | 20250325 | 152700 | 1342566255 | 10550 | 10550 | 10550 | 10550 | 0 |
| 247 | 20250325 | 152600 | 1342566255 | 10550 | 10550 | 10550 | 10550 | 0 |
| 248 | 20250325 | 152500 | 1342566255 | 10550 | 10550 | 10550 | 10550 | 0 |
| 249 | 20250325 | 152400 | 1342566255 | 10550 | 10550 | 10550 | 10550 | 0 |
| 250 | 20250325 | 152300 | 1342566255 | 10550 | 10550 | 10550 | 10550 | 0 |
| 251 | 20250325 | 152200 | 1342566255 | 10550 | 10550 | 10550 | 10550 | 0 |
| 252 | 20250325 | 152100 | 1342566255 | 10550 | 10550 | 10550 | 10550 | 0 |
| 253 | 20250325 | 152000 | 1342566255 | 10550 | 10550 | 10550 | 10550 | 0 |
| 254 | 20250325 | 151900 | 1342566255 | 10550 | 10510 | 10550 | 10510 | 207 |
| 255 | 20250325 | 151800 | 1340388825 | 10520 | 10520 | 10520 | 10520 | 1 |
| 256 | 20250325 | 151700 | 1340378305 | 10490 | 10520 | 10520 | 10490 | 69 |
| 257 | 20250325 | 151600 | 1339653985 | 10520 | 10510 | 10520 | 10490 | 481 |
| 258 | 20250325 | 151500 | 1334603115 | 10550 | 10500 | 10550 | 10500 | 412 |
| 259 | 20250325 | 151400 | 1330276735 | 10510 | 10520 | 10520 | 10510 | 70 |
| 260 | 20250325 | 151300 | 1329540685 | 10530 | 10530 | 10530 | 10530 | 259 |
| 261 | 20250325 | 151200 | 1326813415 | 10530 | 10530 | 10530 | 10530 | 35 |
| 262 | 20250325 | 151100 | 1326444865 | 10540 | 10540 | 10540 | 10540 | 201 |
| 263 | 20250325 | 151000 | 1324326325 | 10540 | 10500 | 10540 | 10500 | 77 |
| 264 | 20250325 | 150900 | 1323514955 | 10500 | 10510 | 10540 | 10500 | 72 |
| 265 | 20250325 | 150800 | 1322758465 | 10530 | 10520 | 10540 | 10520 | 72 |
| 266 | 20250325 | 150700 | 1322000615 | 10530 | 10540 | 10540 | 10530 | 69 |
| 267 | 20250325 | 150600 | 1321273695 | 10530 | 10530 | 10530 | 10530 | 131 |
| 268 | 20250325 | 150500 | 1319894265 | 10550 | 10550 | 10550 | 10550 | 0 |
| 269 | 20250325 | 150400 | 1319894265 | 10550 | 10520 | 10550 | 10520 | 1771 |
| 270 | 20250325 | 150300 | 1301216995 | 10540 | 10520 | 10540 | 10520 | 37 |
| 271 | 20250325 | 150200 | 1300827735 | 10520 | 10520 | 10520 | 10520 | 0 |
| 272 | 20250325 | 150100 | 1300827735 | 10520 | 10530 | 10530 | 10520 | 43 |
| 273 | 20250325 | 150000 | 1300375305 | 10550 | 10550 | 10550 | 10550 | 30 |
| 274 | 20250325 | 145900 | 1300058805 | 10550 | 10520 | 10550 | 10500 | 696 |
| 275 | 20250325 | 145800 | 1292744425 | 10530 | 10530 | 10530 | 10530 | 36 |
| 276 | 20250325 | 145700 | 1292365345 | 10530 | 10530 | 10530 | 10530 | 36 |
| 277 | 20250325 | 145600 | 1291986265 | 10540 | 10550 | 10550 | 10540 | 36 |
| 278 | 20250325 | 145500 | 1291606475 | 10520 | 10520 | 10520 | 10520 | 47 |
| 279 | 20250325 | 145400 | 1291112035 | 10550 | 10550 | 10550 | 10550 | 4 |
| 280 | 20250325 | 145300 | 1291069835 | 10530 | 10560 | 10570 | 10530 | 54 |
| 281 | 20250325 | 145200 | 1290500395 | 10570 | 10500 | 10570 | 10500 | 657 |
| 282 | 20250325 | 145100 | 1283600055 | 10510 | 10520 | 10520 | 10510 | 1482 |
| 283 | 20250325 | 145000 | 1268022085 | 10520 | 10540 | 10540 | 10520 | 453 |
| 284 | 20250325 | 144900 | 1263254655 | 10530 | 10530 | 10530 | 10530 | 0 |
| 285 | 20250325 | 144800 | 1263254655 | 10530 | 10550 | 10550 | 10520 | 291 |
| 286 | 20250325 | 144700 | 1260189695 | 10560 | 10560 | 10560 | 10550 | 95 |
| 287 | 20250325 | 144600 | 1259186525 | 10550 | 10540 | 10560 | 10540 | 58 |
| 288 | 20250325 | 144500 | 1258575155 | 10550 | 10540 | 10550 | 10540 | 136 |
| 289 | 20250325 | 144400 | 1257141355 | 10570 | 10550 | 10570 | 10550 | 172 |
| 290 | 20250325 | 144300 | 1255325715 | 10560 | 10560 | 10560 | 10560 | 36 |
| 291 | 20250325 | 144200 | 1254945555 | 10570 | 10570 | 10570 | 10570 | 0 |
| 292 | 20250325 | 144100 | 1254945555 | 10570 | 10550 | 10570 | 10550 | 550 |
| 293 | 20250325 | 144000 | 1249143035 | 10550 | 10550 | 10550 | 10545 | 67 |
| 294 | 20250325 | 143900 | 1248436190 | 10550 | 10560 | 10560 | 10550 | 125 |
| 295 | 20250325 | 143800 | 1247116550 | 10580 | 10580 | 10580 | 10580 | 8 |
| 296 | 20250325 | 143700 | 1247031910 | 10580 | 10540 | 10580 | 10530 | 704 |
| 297 | 20250325 | 143600 | 1239617590 | 10540 | 10550 | 10550 | 10540 | 219 |
| 298 | 20250325 | 143500 | 1237308340 | 10550 | 10570 | 10570 | 10540 | 229 |
| 299 | 20250325 | 143400 | 1234891350 | 10570 | 10580 | 10580 | 10570 | 37 |
| 300 | 20250325 | 143300 | 1234500250 | 10570 | 10570 | 10570 | 10570 | 58 |
| 301 | 20250325 | 143200 | 1233887190 | 10580 | 10560 | 10580 | 10560 | 7 |
| 302 | 20250325 | 143100 | 1233813180 | 10560 | 10560 | 10580 | 10560 | 68 |
| 303 | 20250325 | 143000 | 1233094590 | 10550 | 10550 | 10550 | 10550 | 14 |
| 304 | 20250325 | 142900 | 1232946890 | 10550 | 10560 | 10560 | 10550 | 388 |
| 305 | 20250325 | 142800 | 1228853130 | 10560 | 10560 | 10560 | 10560 | 0 |
| 306 | 20250325 | 142700 | 1228853130 | 10560 | 10570 | 10570 | 10550 | 106 |
| 307 | 20250325 | 142600 | 1227733260 | 10580 | 10590 | 10590 | 10580 | 37 |
| 308 | 20250325 | 142500 | 1227341440 | 10590 | 10580 | 10590 | 10580 | 39 |
| 309 | 20250325 | 142400 | 1226928800 | 10570 | 10560 | 10570 | 10560 | 3 |
| 310 | 20250325 | 142300 | 1226897110 | 10560 | 10580 | 10580 | 10560 | 66 |
| 311 | 20250325 | 142200 | 1226199380 | 10570 | 10570 | 10570 | 10570 | 0 |
| 312 | 20250325 | 142100 | 1226199380 | 10570 | 10570 | 10600 | 10570 | 33 |
| 313 | 20250325 | 142000 | 1225850540 | 10560 | 10560 | 10560 | 10560 | 11 |
| 314 | 20250325 | 141900 | 1225734380 | 10560 | 10560 | 10560 | 10560 | 36 |
| 315 | 20250325 | 141800 | 1225354220 | 10560 | 10560 | 10560 | 10560 | 39 |
| 316 | 20250325 | 141700 | 1224942380 | 10550 | 10580 | 10600 | 10550 | 239 |
| 317 | 20250325 | 141600 | 1222417760 | 10610 | 10610 | 10610 | 10610 | 0 |
| 318 | 20250325 | 141500 | 1222417760 | 10610 | 10560 | 10610 | 10550 | 590 |
| 319 | 20250325 | 141400 | 1216192300 | 10560 | 10560 | 10560 | 10560 | 45 |
| 320 | 20250325 | 141300 | 1215717100 | 10560 | 10560 | 10560 | 10560 | 536 |
| 321 | 20250325 | 141200 | 1210056940 | 10560 | 10560 | 10560 | 10560 | 39 |
| 322 | 20250325 | 141100 | 1209645100 | 10550 | 10560 | 10560 | 10550 | 261 |
| 323 | 20250325 | 141000 | 1206889870 | 10560 | 10570 | 10570 | 10560 | 121 |
| 324 | 20250325 | 140900 | 1205611750 | 10570 | 10560 | 10570 | 10560 | 5 |
| 325 | 20250325 | 140800 | 1205558910 | 10560 | 10570 | 10570 | 10560 | 36 |
| 326 | 20250325 | 140700 | 1205178740 | 10560 | 10550 | 10560 | 10550 | 179 |
| 327 | 20250325 | 140600 | 1203290280 | 10550 | 10540 | 10550 | 10540 | 1036 |
| 328 | 20250325 | 140500 | 1192370480 | 10540 | 10560 | 10580 | 10540 | 116 |
| 329 | 20250325 | 140400 | 1191146680 | 10550 | 10570 | 10570 | 10550 | 46 |
| 330 | 20250325 | 140300 | 1190660660 | 10600 | 10580 | 10600 | 10570 | 83 |
| 331 | 20250325 | 140200 | 1189782660 | 10610 | 10610 | 10610 | 10610 | 0 |
| 332 | 20250325 | 140100 | 1189782660 | 10610 | 10540 | 10610 | 10540 | 507 |
| 333 | 20250325 | 140000 | 1184436010 | 10540 | 10540 | 10540 | 10540 | 38 |
| 334 | 20250325 | 135900 | 1184035490 | 10540 | 10540 | 10540 | 10540 | 36 |
| 335 | 20250325 | 135800 | 1183656050 | 10540 | 10530 | 10540 | 10530 | 669 |
| 336 | 20250325 | 135700 | 1176605030 | 10540 | 10550 | 10550 | 10540 | 1106 |
| 337 | 20250325 | 135600 | 1164945490 | 10580 | 10590 | 10590 | 10580 | 86 |
| 338 | 20250325 | 135500 | 1164035250 | 10590 | 10590 | 10590 | 10590 | 36 |
| 339 | 20250325 | 135400 | 1163654010 | 10600 | 10600 | 10600 | 10600 | 0 |
| 340 | 20250325 | 135300 | 1163654010 | 10600 | 10600 | 10600 | 10600 | 142 |
| 341 | 20250325 | 135200 | 1162148810 | 10600 | 10600 | 10600 | 10600 | 36 |
| 342 | 20250325 | 135100 | 1161767210 | 10600 | 10600 | 10600 | 10600 | 36 |
| 343 | 20250325 | 135000 | 1161385610 | 10610 | 10590 | 10610 | 10590 | 105 |
| 344 | 20250325 | 134900 | 1160273600 | 10600 | 10610 | 10610 | 10600 | 72 |
| 345 | 20250325 | 134800 | 1159510040 | 10610 | 10610 | 10610 | 10610 | 100 |
| 346 | 20250325 | 134700 | 1158449040 | 10610 | 10610 | 10610 | 10610 | 46 |
| 347 | 20250325 | 134600 | 1157960980 | 10610 | 10590 | 10610 | 10590 | 98 |
| 348 | 20250325 | 134500 | 1156922440 | 10590 | 10590 | 10590 | 10590 | 109 |
| 349 | 20250325 | 134400 | 1155768130 | 10590 | 10590 | 10590 | 10590 | 0 |
| 350 | 20250325 | 134300 | 1155768130 | 10590 | 10550 | 10590 | 10550 | 114 |
| 351 | 20250325 | 134200 | 1154564840 | 10550 | 10600 | 10600 | 10550 | 771 |
| 352 | 20250325 | 134100 | 1146427270 | 10620 | 10620 | 10620 | 10620 | 2 |
| 353 | 20250325 | 134000 | 1146406030 | 10620 | 10570 | 10620 | 10550 | 1229 |
| 354 | 20250325 | 133900 | 1133406190 | 10570 | 10570 | 10570 | 10570 | 208 |
| 355 | 20250325 | 133800 | 1131207630 | 10570 | 10590 | 10600 | 10570 | 257 |
| 356 | 20250325 | 133700 | 1128487040 | 10590 | 10600 | 10600 | 10590 | 72 |
| 357 | 20250325 | 133600 | 1127724200 | 10600 | 10600 | 10600 | 10600 | 3 |
| 358 | 20250325 | 133500 | 1127692400 | 10570 | 10570 | 10570 | 10570 | 0 |
| 359 | 20250325 | 133400 | 1127692400 | 10570 | 10580 | 10580 | 10570 | 300 |
| 360 | 20250325 | 133300 | 1124520520 | 10590 | 10590 | 10590 | 10580 | 87 |
| 361 | 20250325 | 133200 | 1123599340 | 10600 | 10600 | 10600 | 10600 | 1 |
| 362 | 20250325 | 133100 | 1123588740 | 10600 | 10600 | 10600 | 10590 | 43 |
| 363 | 20250325 | 133000 | 1123132990 | 10600 | 10600 | 10600 | 10600 | 36 |
| 364 | 20250325 | 132900 | 1122751390 | 10610 | 10600 | 10620 | 10600 | 890 |
| 365 | 20250325 | 132800 | 1113308760 | 10620 | 10590 | 10620 | 10590 | 14 |
| 366 | 20250325 | 132700 | 1113160300 | 10590 | 10600 | 10600 | 10590 | 417 |
| 367 | 20250325 | 132600 | 1108743560 | 10600 | 10600 | 10620 | 10600 | 4 |
| 368 | 20250325 | 132500 | 1108701120 | 10590 | 10590 | 10590 | 10590 | 160 |
| 369 | 20250325 | 132400 | 1107006720 | 10590 | 10590 | 10590 | 10590 | 36 |
| 370 | 20250325 | 132300 | 1106625480 | 10590 | 10590 | 10590 | 10590 | 144 |
| 371 | 20250325 | 132200 | 1105100520 | 10590 | 10600 | 10600 | 10590 | 43 |
| 372 | 20250325 | 132100 | 1104644790 | 10590 | 10600 | 10600 | 10590 | 80 |
| 373 | 20250325 | 132000 | 1103797090 | 10600 | 10590 | 10600 | 10590 | 42 |
| 374 | 20250325 | 131900 | 1103351950 | 10580 | 10590 | 10620 | 10580 | 108 |
| 375 | 20250325 | 131800 | 1102209140 | 10600 | 10600 | 10600 | 10600 | 89 |
| 376 | 20250325 | 131700 | 1101265740 | 10600 | 10600 | 10600 | 10600 | 36 |
| 377 | 20250325 | 131600 | 1100884140 | 10620 | 10600 | 10620 | 10600 | 38 |
| 378 | 20250325 | 131500 | 1100481320 | 10590 | 10590 | 10590 | 10590 | 1 |
| 379 | 20250325 | 131400 | 1100470730 | 10590 | 10590 | 10590 | 10590 | 0 |
| 380 | 20250325 | 131300 | 1100470730 | 10590 | 10590 | 10590 | 10590 | 36 |
| 381 | 20250325 | 131200 | 1100089490 | 10620 | 10580 | 10620 | 10580 | 41 |
| 382 | 20250325 | 131100 | 1099655620 | 10580 | 10570 | 10580 | 10570 | 116 |
| 383 | 20250325 | 131000 | 1098429140 | 10580 | 10580 | 10590 | 10580 | 242 |
| 384 | 20250325 | 130900 | 1095868320 | 10620 | 10620 | 10620 | 10580 | 127 |
| 385 | 20250325 | 130800 | 1094521280 | 10600 | 10600 | 10600 | 10600 | 0 |
| 386 | 20250325 | 130700 | 1094521280 | 10600 | 10620 | 10620 | 10600 | 64 |
| 387 | 20250325 | 130600 | 1093842320 | 10620 | 10620 | 10620 | 10620 | 2 |
| 388 | 20250325 | 130500 | 1093821080 | 10580 | 10580 | 10580 | 10580 | 0 |
| 389 | 20250325 | 130400 | 1093821080 | 10580 | 10600 | 10600 | 10580 | 230 |
| 390 | 20250325 | 130300 | 1091386300 | 10600 | 10610 | 10610 | 10600 | 46 |
| 391 | 20250325 | 130200 | 1090898340 | 10600 | 10600 | 10610 | 10600 | 63 |
| 392 | 20250325 | 130100 | 1090230500 | 10590 | 10590 | 10590 | 10590 | 2 |
| 393 | 20250325 | 130000 | 1090209320 | 10590 | 10610 | 10610 | 10590 | 37 |
| 394 | 20250325 | 125900 | 1089816770 | 10610 | 10610 | 10610 | 10610 | 0 |
| 395 | 20250325 | 125800 | 1089816770 | 10610 | 10610 | 10610 | 10610 | 36 |
| 396 | 20250325 | 125700 | 1089434810 | 10610 | 10600 | 10610 | 10600 | 107 |
| 397 | 20250325 | 125600 | 1088299970 | 10600 | 10600 | 10600 | 10600 | 36 |
| 398 | 20250325 | 125500 | 1087918370 | 10600 | 10600 | 10600 | 10590 | 215 |
| 399 | 20250325 | 125400 | 1085639420 | 10580 | 10600 | 10600 | 10580 | 63 |
| 400 | 20250325 | 125300 | 1084972160 | 10600 | 10600 | 10600 | 10600 | 0 |
| 401 | 20250325 | 125200 | 1084972160 | 10600 | 10600 | 10600 | 10600 | 37 |
| 402 | 20250325 | 125100 | 1084579960 | 10600 | 10590 | 10600 | 10590 | 37 |
| 403 | 20250325 | 125000 | 1084187900 | 10590 | 10590 | 10590 | 10590 | 36 |
| 404 | 20250325 | 124900 | 1083806660 | 10590 | 10580 | 10590 | 10580 | 37 |
| 405 | 20250325 | 124800 | 1083414840 | 10590 | 10600 | 10600 | 10590 | 51 |
| 406 | 20250325 | 124700 | 1082874390 | 10600 | 10600 | 10600 | 10600 | 36 |
| 407 | 20250325 | 124600 | 1082492790 | 10600 | 10600 | 10600 | 10600 | 20 |
| 408 | 20250325 | 124500 | 1082280790 | 10600 | 10590 | 10600 | 10590 | 44 |
| 409 | 20250325 | 124400 | 1081814470 | 10610 | 10580 | 10610 | 10580 | 180 |
| 410 | 20250325 | 124300 | 1079909260 | 10580 | 10580 | 10580 | 10580 | 46 |
| 411 | 20250325 | 124200 | 1079422580 | 10580 | 10560 | 10580 | 10560 | 66 |
| 412 | 20250325 | 124100 | 1078724860 | 10560 | 10580 | 10580 | 10560 | 37 |
| 413 | 20250325 | 124000 | 1078333420 | 10580 | 10580 | 10580 | 10580 | 0 |
| 414 | 20250325 | 123900 | 1078333420 | 10580 | 10580 | 10580 | 10580 | 36 |
| 415 | 20250325 | 123800 | 1077952540 | 10580 | 10550 | 10580 | 10550 | 746 |
| 416 | 20250325 | 123700 | 1070060160 | 10580 | 10570 | 10580 | 10570 | 39 |
| 417 | 20250325 | 123600 | 1069647900 | 10570 | 10570 | 10570 | 10570 | 36 |
| 418 | 20250325 | 123500 | 1069267380 | 10580 | 10600 | 10600 | 10530 | 296 |
| 419 | 20250325 | 123400 | 1066138800 | 10600 | 10600 | 10600 | 10600 | 91 |
| 420 | 20250325 | 123300 | 1065174200 | 10600 | 10590 | 10600 | 10580 | 23 |
| 421 | 20250325 | 123200 | 1064930770 | 10600 | 10600 | 10600 | 10600 | 36 |
| 422 | 20250325 | 123100 | 1064549170 | 10600 | 10600 | 10600 | 10600 | 36 |
| 423 | 20250325 | 123000 | 1064167570 | 10600 | 10600 | 10600 | 10600 | 38 |
| 424 | 20250325 | 122900 | 1063764770 | 10610 | 10600 | 10610 | 10600 | 335 |
| 425 | 20250325 | 122800 | 1060213510 | 10600 | 10590 | 10600 | 10590 | 43 |
| 426 | 20250325 | 122700 | 1059758100 | 10590 | 10570 | 10590 | 10570 | 201 |
| 427 | 20250325 | 122600 | 1057629790 | 10570 | 10570 | 10570 | 10570 | 36 |
| 428 | 20250325 | 122500 | 1057249270 | 10560 | 10560 | 10560 | 10560 | 32 |
| 429 | 20250325 | 122400 | 1056911350 | 10560 | 10550 | 10560 | 10550 | 39 |
| 430 | 20250325 | 122300 | 1056499540 | 10550 | 10560 | 10570 | 10550 | 121 |
| 431 | 20250325 | 122200 | 1055221570 | 10560 | 10550 | 10580 | 10550 | 7 |
| 432 | 20250325 | 122100 | 1055147640 | 10580 | 10540 | 10580 | 10540 | 40 |
| 433 | 20250325 | 122000 | 1054725950 | 10540 | 10540 | 10540 | 10540 | 35 |
| 434 | 20250325 | 121900 | 1054357050 | 10540 | 10540 | 10580 | 10540 | 16 |
| 435 | 20250325 | 121800 | 1054187960 | 10530 | 10530 | 10530 | 10530 | 1 |
| 436 | 20250325 | 121700 | 1054177430 | 10520 | 10520 | 10520 | 10520 | 1 |
| 437 | 20250325 | 121600 | 1054166910 | 10520 | 10510 | 10520 | 10510 | 468 |
| 438 | 20250325 | 121500 | 1049247600 | 10510 | 10520 | 10520 | 10510 | 37 |
| 439 | 20250325 | 121400 | 1048858370 | 10520 | 10570 | 10580 | 10520 | 214 |
| 440 | 20250325 | 121300 | 1046604020 | 10570 | 10530 | 10570 | 10530 | 147 |
| 441 | 20250325 | 121200 | 1045054670 | 10570 | 10530 | 10570 | 10530 | 41 |
| 442 | 20250325 | 121100 | 1044621340 | 10530 | 10540 | 10540 | 10530 | 56 |
| 443 | 20250325 | 121000 | 1044031300 | 10530 | 10520 | 10530 | 10520 | 2 |
| 444 | 20250325 | 120900 | 1044010250 | 10520 | 10500 | 10570 | 10500 | 64 |
| 445 | 20250325 | 120800 | 1043335150 | 10570 | 10580 | 10580 | 10470 | 255 |
| 446 | 20250325 | 120700 | 1040651090 | 10590 | 10570 | 10590 | 10570 | 55 |
| 447 | 20250325 | 120600 | 1040069230 | 10570 | 10570 | 10570 | 10540 | 99 |
| 448 | 20250325 | 120500 | 1039023910 | 10570 | 10580 | 10580 | 10570 | 40 |
| 449 | 20250325 | 120400 | 1038601070 | 10580 | 10550 | 10580 | 10550 | 415 |
| 450 | 20250325 | 120300 | 1034212870 | 10560 | 10560 | 10560 | 10560 | 155 |
| 451 | 20250325 | 120200 | 1032576070 | 10560 | 10560 | 10560 | 10540 | 77 |
| 452 | 20250325 | 120100 | 1031762970 | 10530 | 10560 | 10560 | 10520 | 621 |
| 453 | 20250325 | 120000 | 1025222880 | 10560 | 10560 | 10560 | 10560 | 59 |
| 454 | 20250325 | 115900 | 1024599840 | 10560 | 10560 | 10560 | 10560 | 51 |
| 455 | 20250325 | 115800 | 1024061280 | 10560 | 10560 | 10560 | 10560 | 36 |
| 456 | 20250325 | 115700 | 1023681120 | 10560 | 10560 | 10560 | 10560 | 40 |
| 457 | 20250325 | 115600 | 1023258720 | 10560 | 10560 | 10560 | 10560 | 59 |
| 458 | 20250325 | 115500 | 1022635680 | 10560 | 10550 | 10560 | 10550 | 520 |
| 459 | 20250325 | 115400 | 1017149660 | 10550 | 10540 | 10550 | 10540 | 54 |
| 460 | 20250325 | 115300 | 1016580480 | 10540 | 10540 | 10540 | 10540 | 41 |
| 461 | 20250325 | 115200 | 1016148340 | 10540 | 10540 | 10540 | 10480 | 2282 |
| 462 | 20250325 | 115100 | 992210190 | 10540 | 10540 | 10540 | 10540 | 7 |
| 463 | 20250325 | 115000 | 992136410 | 10550 | 10540 | 10550 | 10540 | 256 |
| 464 | 20250325 | 114900 | 989438120 | 10540 | 10540 | 10540 | 10540 | 36 |
| 465 | 20250325 | 114800 | 989058680 | 10500 | 10500 | 10500 | 10500 | 60 |
| 466 | 20250325 | 114700 | 988428680 | 10500 | 10540 | 10540 | 10500 | 180 |
| 467 | 20250325 | 114600 | 986536370 | 10540 | 10540 | 10540 | 10520 | 54 |
| 468 | 20250325 | 114500 | 985967530 | 10520 | 10540 | 10540 | 10520 | 46 |
| 469 | 20250325 | 114400 | 985482890 | 10540 | 10520 | 10540 | 10520 | 17 |
| 470 | 20250325 | 114300 | 985303990 | 10540 | 10540 | 10540 | 10540 | 39 |
| 471 | 20250325 | 114200 | 984892930 | 10540 | 10540 | 10540 | 10540 | 46 |
| 472 | 20250325 | 114100 | 984408090 | 10510 | 10540 | 10540 | 10510 | 83 |
| 473 | 20250325 | 114000 | 983533960 | 10530 | 10510 | 10550 | 10510 | 44 |
| 474 | 20250325 | 113900 | 983070680 | 10540 | 10520 | 10540 | 10520 | 37 |
| 475 | 20250325 | 113800 | 982680720 | 10540 | 10540 | 10540 | 10540 | 162 |
| 476 | 20250325 | 113700 | 980973240 | 10540 | 10530 | 10540 | 10530 | 166 |
| 477 | 20250325 | 113600 | 979225250 | 10530 | 10530 | 10530 | 10530 | 37 |
| 478 | 20250325 | 113500 | 978835640 | 10520 | 10490 | 10520 | 10490 | 27 |
| 479 | 20250325 | 113400 | 978552220 | 10490 | 10490 | 10490 | 10490 | 87 |
| 480 | 20250325 | 113300 | 977639590 | 10480 | 10480 | 10490 | 10480 | 280 |
| 481 | 20250325 | 113200 | 974705100 | 10480 | 10530 | 10530 | 10450 | 146 |
| 482 | 20250325 | 113100 | 973175740 | 10530 | 10530 | 10530 | 10530 | 37 |
| 483 | 20250325 | 113000 | 972786130 | 10530 | 10500 | 10540 | 10500 | 111 |
| 484 | 20250325 | 112900 | 971617390 | 10540 | 10520 | 10540 | 10520 | 53 |
| 485 | 20250325 | 112800 | 971059610 | 10530 | 10530 | 10530 | 10530 | 0 |
| 486 | 20250325 | 112700 | 971059610 | 10530 | 10520 | 10530 | 10500 | 556 |
| 487 | 20250325 | 112600 | 965210090 | 10520 | 10500 | 10520 | 10450 | 74 |
| 488 | 20250325 | 112500 | 964432780 | 10500 | 10460 | 10520 | 10420 | 885 |
| 489 | 20250325 | 112400 | 955178650 | 10400 | 10460 | 10460 | 10390 | 2691 |
| 490 | 20250325 | 112300 | 927165890 | 10440 | 10460 | 10460 | 10440 | 244 |
| 491 | 20250325 | 112200 | 924616670 | 10450 | 10470 | 10470 | 10440 | 232 |
| 492 | 20250325 | 112100 | 922192430 | 10460 | 10480 | 10530 | 10460 | 221 |
| 493 | 20250325 | 112000 | 919876160 | 10480 | 10430 | 10550 | 10430 | 766 |
| 494 | 20250325 | 111900 | 911839070 | 10480 | 10480 | 10490 | 10420 | 3877 |
| 495 | 20250325 | 111800 | 871278980 | 10480 | 10500 | 10550 | 10480 | 666 |
| 496 | 20250325 | 111700 | 864291400 | 10500 | 10500 | 10500 | 10500 | 550 |
| 497 | 20250325 | 111600 | 858516400 | 10500 | 10500 | 10500 | 10500 | 293 |
| 498 | 20250325 | 111500 | 855439900 | 10500 | 10500 | 10500 | 10500 | 201 |
| 499 | 20250325 | 111400 | 853329400 | 10490 | 10530 | 10530 | 10480 | 2123 |
| 500 | 20250325 | 111300 | 831046570 | 10530 | 10525 | 10530 | 10525 | 78 |
| 501 | 20250325 | 111200 | 830225330 | 10520 | 10550 | 10560 | 10520 | 23 |
| 502 | 20250325 | 111100 | 829982640 | 10560 | 10530 | 10560 | 10520 | 611 |
| 503 | 20250325 | 111000 | 823550680 | 10560 | 10550 | 10560 | 10550 | 45 |
| 504 | 20250325 | 110900 | 823075890 | 10560 | 10530 | 10560 | 10530 | 4 |
| 505 | 20250325 | 110800 | 823033740 | 10520 | 10520 | 10520 | 10520 | 32 |
| 506 | 20250325 | 110700 | 822697100 | 10520 | 10520 | 10560 | 10520 | 242 |
| 507 | 20250325 | 110600 | 820151210 | 10520 | 10520 | 10520 | 10520 | 0 |
| 508 | 20250325 | 110500 | 820151210 | 10520 | 10510 | 10520 | 10510 | 11 |
| 509 | 20250325 | 110400 | 820035580 | 10510 | 10510 | 10510 | 10510 | 82 |
| 510 | 20250325 | 110300 | 819173760 | 10510 | 10510 | 10510 | 10500 | 49 |
| 511 | 20250325 | 110200 | 818659020 | 10520 | 10520 | 10520 | 10520 | 157 |
| 512 | 20250325 | 110100 | 817007380 | 10530 | 10550 | 10560 | 10530 | 61 |
| 513 | 20250325 | 110000 | 816364720 | 10560 | 10560 | 10560 | 10560 | 10 |
| 514 | 20250325 | 105900 | 816259120 | 10520 | 10520 | 10570 | 10520 | 45 |
| 515 | 20250325 | 105800 | 815785480 | 10510 | 10510 | 10510 | 10510 | 0 |
| 516 | 20250325 | 105700 | 815785480 | 10510 | 10500 | 10570 | 10500 | 177 |
| 517 | 20250325 | 105600 | 813925680 | 10500 | 10520 | 10530 | 10500 | 2032 |
| 518 | 20250325 | 105500 | 792580580 | 10530 | 10530 | 10530 | 10530 | 9 |
| 519 | 20250325 | 105400 | 792485810 | 10530 | 10540 | 10540 | 10520 | 722 |
| 520 | 20250325 | 105300 | 784887180 | 10540 | 10540 | 10540 | 10540 | 12 |
| 521 | 20250325 | 105200 | 784760700 | 10530 | 10530 | 10530 | 10520 | 67 |
| 522 | 20250325 | 105100 | 784055550 | 10530 | 10560 | 10570 | 10530 | 588 |
| 523 | 20250325 | 105000 | 777852880 | 10560 | 10570 | 10580 | 10560 | 26 |
| 524 | 20250325 | 104900 | 777578110 | 10610 | 10570 | 10620 | 10570 | 251 |
| 525 | 20250325 | 104800 | 774918400 | 10560 | 10560 | 10560 | 10540 | 418 |
| 526 | 20250325 | 104700 | 770508740 | 10550 | 10570 | 10600 | 10550 | 302 |
| 527 | 20250325 | 104600 | 767315430 | 10570 | 10570 | 10570 | 10570 | 27 |
| 528 | 20250325 | 104500 | 767030040 | 10580 | 10560 | 10590 | 10560 | 399 |
| 529 | 20250325 | 104400 | 762811000 | 10570 | 10520 | 10570 | 10520 | 84 |
| 530 | 20250325 | 104300 | 761925440 | 10580 | 10540 | 10580 | 10510 | 60 |
| 531 | 20250325 | 104200 | 761291830 | 10580 | 10580 | 10580 | 10580 | 71 |
| 532 | 20250325 | 104100 | 760540650 | 10520 | 10510 | 10600 | 10500 | 1653 |
| 533 | 20250325 | 104000 | 743160480 | 10540 | 10540 | 10540 | 10500 | 1248 |
| 534 | 20250325 | 103900 | 730048590 | 10550 | 10520 | 10600 | 10500 | 3688 |
| 535 | 20250325 | 103800 | 691291580 | 10580 | 10530 | 10620 | 10530 | 1820 |
| 536 | 20250325 | 103700 | 672106510 | 10540 | 10550 | 10560 | 10540 | 1800 |
| 537 | 20250325 | 103600 | 653119190 | 10580 | 10580 | 10630 | 10550 | 1721 |
| 538 | 20250325 | 103500 | 634943680 | 10580 | 10590 | 10640 | 10540 | 2366 |
| 539 | 20250325 | 103400 | 609956410 | 10590 | 10590 | 10590 | 10590 | 0 |
| 540 | 20250325 | 103300 | 609956410 | 10590 | 10640 | 10650 | 10590 | 4599 |
| 541 | 20250325 | 103200 | 561168270 | 10650 | 10650 | 10650 | 10640 | 126 |
| 542 | 20250325 | 103100 | 559826380 | 10650 | 10670 | 10670 | 10640 | 158 |
| 543 | 20250325 | 103000 | 558140910 | 10660 | 10660 | 10670 | 10610 | 1573 |
| 544 | 20250325 | 102900 | 541417130 | 10650 | 10680 | 10680 | 10630 | 2231 |
| 545 | 20250325 | 102800 | 517664950 | 10680 | 10690 | 10690 | 10680 | 700 |
| 546 | 20250325 | 102700 | 510187210 | 10690 | 10690 | 10690 | 10690 | 200 |
| 547 | 20250325 | 102600 | 508049210 | 10720 | 10700 | 10720 | 10700 | 652 |
| 548 | 20250325 | 102500 | 501060770 | 10710 | 10710 | 10710 | 10710 | 502 |
| 549 | 20250325 | 102400 | 495684350 | 10690 | 10690 | 10690 | 10690 | 0 |
| 550 | 20250325 | 102300 | 495684350 | 10690 | 10690 | 10690 | 10690 | 10 |
| 551 | 20250325 | 102200 | 495577450 | 10700 | 10710 | 10710 | 10690 | 397 |
| 552 | 20250325 | 102100 | 491325610 | 10720 | 10720 | 10720 | 10720 | 0 |
| 553 | 20250325 | 102000 | 491325610 | 10720 | 10720 | 10720 | 10720 | 9 |
| 554 | 20250325 | 101900 | 491229130 | 10720 | 10720 | 10720 | 10720 | 61 |
| 555 | 20250325 | 101800 | 490575210 | 10720 | 10710 | 10720 | 10710 | 10 |
| 556 | 20250325 | 101700 | 490468060 | 10710 | 10710 | 10710 | 10690 | 15 |
| 557 | 20250325 | 101600 | 490307510 | 10720 | 10710 | 10720 | 10680 | 505 |
| 558 | 20250325 | 101500 | 484900230 | 10680 | 10710 | 10710 | 10670 | 52 |
| 559 | 20250325 | 101400 | 484344850 | 10700 | 10680 | 10700 | 10670 | 1799 |
| 560 | 20250325 | 101300 | 465123510 | 10660 | 10660 | 10660 | 10660 | 0 |
| 561 | 20250325 | 101200 | 465123510 | 10660 | 10670 | 10670 | 10660 | 504 |
| 562 | 20250325 | 101100 | 459749180 | 10680 | 10670 | 10680 | 10670 | 73 |
| 563 | 20250325 | 101000 | 458970250 | 10660 | 10670 | 10670 | 10660 | 309 |
| 564 | 20250325 | 100900 | 455675800 | 10680 | 10680 | 10680 | 10680 | 0 |
| 565 | 20250325 | 100800 | 455675800 | 10680 | 10680 | 10680 | 10650 | 2291 |
| 566 | 20250325 | 100700 | 431233220 | 10680 | 10680 | 10680 | 10680 | 421 |
| 567 | 20250325 | 100600 | 426736940 | 10690 | 10710 | 10710 | 10690 | 115 |
| 568 | 20250325 | 100500 | 425506200 | 10710 | 10720 | 10720 | 10710 | 172 |
| 569 | 20250325 | 100400 | 423663570 | 10720 | 10720 | 10720 | 10710 | 134 |
| 570 | 20250325 | 100300 | 422227100 | 10720 | 10710 | 10720 | 10710 | 52 |
| 571 | 20250325 | 100200 | 421670160 | 10720 | 10720 | 10720 | 10720 | 55 |
| 572 | 20250325 | 100100 | 421080560 | 10720 | 10710 | 10720 | 10710 | 52 |
| 573 | 20250325 | 100000 | 420523620 | 10720 | 10700 | 10720 | 10700 | 227 |
| 574 | 20250325 | 095900 | 418090210 | 10710 | 10760 | 10760 | 10690 | 1474 |
| 575 | 20250325 | 095800 | 402288680 | 10760 | 10790 | 10800 | 10760 | 218 |
| 576 | 20250325 | 095700 | 399939610 | 10790 | 10770 | 10840 | 10770 | 655 |
| 577 | 20250325 | 095600 | 392873890 | 10770 | 10750 | 10770 | 10750 | 157 |
| 578 | 20250325 | 095500 | 391184150 | 10750 | 10720 | 10770 | 10720 | 2388 |
| 579 | 20250325 | 095400 | 365562630 | 10730 | 10730 | 10730 | 10730 | 0 |
| 580 | 20250325 | 095300 | 365562630 | 10730 | 10690 | 10730 | 10690 | 65 |
| 581 | 20250325 | 095200 | 364867320 | 10690 | 10690 | 10690 | 10670 | 1927 |
| 582 | 20250325 | 095100 | 344275700 | 10680 | 10710 | 10720 | 10680 | 1246 |
| 583 | 20250325 | 095000 | 330952630 | 10700 | 10750 | 10750 | 10700 | 1270 |
| 584 | 20250325 | 094900 | 317348070 | 10740 | 10740 | 10780 | 10740 | 109 |
| 585 | 20250325 | 094800 | 316177320 | 10740 | 10750 | 10780 | 10730 | 316 |
| 586 | 20250325 | 094700 | 312782960 | 10780 | 10760 | 10850 | 10760 | 29 |
| 587 | 20250325 | 094600 | 312469500 | 10750 | 10870 | 10880 | 10740 | 480 |
| 588 | 20250325 | 094500 | 307302340 | 10870 | 10810 | 10880 | 10810 | 93 |
| 589 | 20250325 | 094400 | 306295250 | 10810 | 10810 | 10810 | 10750 | 913 |
| 590 | 20250325 | 094300 | 296455010 | 10810 | 10810 | 10810 | 10810 | 0 |
| 591 | 20250325 | 094200 | 296455010 | 10810 | 10810 | 10840 | 10800 | 126 |
| 592 | 20250325 | 094100 | 295093940 | 10800 | 10830 | 10870 | 10800 | 568 |
| 593 | 20250325 | 094000 | 288955320 | 10830 | 10890 | 10890 | 10810 | 143 |
| 594 | 20250325 | 093900 | 287403890 | 10850 | 10820 | 10890 | 10800 | 272 |
| 595 | 20250325 | 093800 | 284460480 | 10820 | 10810 | 10900 | 10790 | 855 |
| 596 | 20250325 | 093700 | 275196420 | 10810 | 10770 | 10890 | 10770 | 689 |
| 597 | 20250325 | 093600 | 267736290 | 10770 | 10750 | 10780 | 10750 | 369 |
| 598 | 20250325 | 093500 | 263758650 | 10740 | 10780 | 10780 | 10730 | 569 |
| 599 | 20250325 | 093400 | 257649270 | 10740 | 10750 | 10770 | 10710 | 1053 |
| 600 | 20250325 | 093300 | 246349480 | 10780 | 10750 | 10780 | 10670 | 2070 |
| 601 | 20250325 | 093200 | 224116690 | 10750 | 10810 | 10810 | 10750 | 1836 |
| 602 | 20250325 | 093100 | 204333440 | 10800 | 10850 | 10850 | 10800 | 1760 |
| 603 | 20250325 | 093000 | 185308290 | 10840 | 10890 | 10940 | 10840 | 904 |
| 604 | 20250325 | 092900 | 175488940 | 10940 | 10910 | 11000 | 10880 | 442 |
| 605 | 20250325 | 092800 | 170665680 | 10920 | 10920 | 10920 | 10920 | 588 |
| 606 | 20250325 | 092700 | 164244720 | 10920 | 10940 | 10960 | 10910 | 51 |
| 607 | 20250325 | 092600 | 163687960 | 10960 | 10970 | 10970 | 10900 | 331 |
| 608 | 20250325 | 092500 | 160072030 | 10970 | 11000 | 11000 | 10970 | 63 |
| 609 | 20250325 | 092400 | 159379150 | 11000 | 11000 | 11000 | 11000 | 0 |
| 610 | 20250325 | 092300 | 159379150 | 11000 | 10940 | 11000 | 10940 | 517 |
| 611 | 20250325 | 092200 | 153693090 | 10940 | 10980 | 10990 | 10920 | 757 |
| 612 | 20250325 | 092100 | 145380450 | 10980 | 10940 | 10980 | 10910 | 163 |
| 613 | 20250325 | 092000 | 143601340 | 10920 | 11010 | 11010 | 10920 | 44 |
| 614 | 20250325 | 091900 | 143120060 | 10910 | 10850 | 10980 | 10840 | 754 |
| 615 | 20250325 | 091800 | 134899260 | 10850 | 10870 | 10870 | 10850 | 553 |
| 616 | 20250325 | 091700 | 128897600 | 10870 | 10950 | 10960 | 10870 | 569 |
| 617 | 20250325 | 091600 | 122688590 | 10960 | 10980 | 11030 | 10960 | 122 |
| 618 | 20250325 | 091500 | 121349350 | 10980 | 11020 | 11070 | 10960 | 2299 |
| 619 | 20250325 | 091400 | 96065770 | 11030 | 11060 | 11080 | 11030 | 192 |
| 620 | 20250325 | 091300 | 93941380 | 11080 | 11080 | 11080 | 11080 | 0 |
| 621 | 20250325 | 091200 | 93941380 | 11080 | 11080 | 11080 | 11080 | 0 |
| 622 | 20250325 | 091100 | 93941380 | 11080 | 11040 | 11080 | 11030 | 203 |
| 623 | 20250325 | 091000 | 91701330 | 11090 | 11090 | 11090 | 11090 | 0 |
| 624 | 20250325 | 090900 | 91701330 | 11090 | 11080 | 11090 | 11050 | 164 |
| 625 | 20250325 | 090800 | 89883200 | 11090 | 11030 | 11090 | 11010 | 654 |
| 626 | 20250325 | 090700 | 82676660 | 11020 | 11010 | 11020 | 11010 | 64 |
| 627 | 20250325 | 090600 | 81972010 | 11010 | 11010 | 11010 | 11010 | 0 |
| 628 | 20250325 | 090500 | 81972010 | 11010 | 11010 | 11020 | 11000 | 2926 |
| 629 | 20250325 | 090400 | 49774470 | 11020 | 11120 | 11120 | 11020 | 1803 |
| 630 | 20250325 | 090300 | 29862980 | 11120 | 11120 | 11120 | 11120 | 50 |
| 631 | 20250325 | 090200 | 29306980 | 11120 | 11110 | 11170 | 11040 | 488 |
| 632 | 20250325 | 090100 | 23889550 | 11110 | 11040 | 11110 | 11030 | 667 |
| 633 | 20250325 | 090000 | 16516230 | 11030 | 11020 | 11080 | 11020 | 1438 |