29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 190300 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 10717 |
| 3 | 20250321 | 190200 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 4 | 20250321 | 190100 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 5 | 20250321 | 190000 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 6 | 20250321 | 185900 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 7 | 20250321 | 185800 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 8 | 20250321 | 185700 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 9 | 20250321 | 185600 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 10 | 20250321 | 185500 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 11 | 20250321 | 185400 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 12 | 20250321 | 185300 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 13 | 20250321 | 185200 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 14 | 20250321 | 185100 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 15 | 20250321 | 185000 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 16 | 20250321 | 184900 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 17 | 20250321 | 184800 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 18 | 20250321 | 184700 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 19 | 20250321 | 184600 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 20 | 20250321 | 184500 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 21 | 20250321 | 184400 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 22 | 20250321 | 184300 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 23 | 20250321 | 184200 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 24 | 20250321 | 184100 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 25 | 20250321 | 184000 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 26 | 20250321 | 183900 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 27 | 20250321 | 183800 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 28 | 20250321 | 183700 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 29 | 20250321 | 183600 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 30 | 20250321 | 183500 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 31 | 20250321 | 183400 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 32 | 20250321 | 183300 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 10717 |
| 33 | 20250321 | 183200 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 34 | 20250321 | 183100 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 35 | 20250321 | 183000 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 36 | 20250321 | 182900 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 37 | 20250321 | 182800 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 38 | 20250321 | 182700 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 39 | 20250321 | 182600 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 40 | 20250321 | 182500 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 41 | 20250321 | 182400 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 42 | 20250321 | 182300 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 43 | 20250321 | 182200 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 44 | 20250321 | 182100 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 45 | 20250321 | 182000 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 46 | 20250321 | 181900 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 47 | 20250321 | 181800 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 48 | 20250321 | 181700 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 49 | 20250321 | 181600 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 50 | 20250321 | 181500 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 51 | 20250321 | 181400 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 52 | 20250321 | 181300 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 53 | 20250321 | 181200 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 54 | 20250321 | 181100 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 55 | 20250321 | 181000 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 56 | 20250321 | 180900 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 57 | 20250321 | 180800 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 58 | 20250321 | 180700 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 59 | 20250321 | 180600 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 60 | 20250321 | 180500 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 61 | 20250321 | 180400 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 62 | 20250321 | 180300 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 10717 |
| 63 | 20250321 | 180200 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 64 | 20250321 | 180100 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 65 | 20250321 | 180000 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 66 | 20250321 | 175900 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 67 | 20250321 | 175800 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 68 | 20250321 | 175700 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 69 | 20250321 | 175600 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 70 | 20250321 | 175500 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 71 | 20250321 | 175400 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 72 | 20250321 | 175300 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 73 | 20250321 | 175200 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 74 | 20250321 | 175100 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 75 | 20250321 | 175000 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 76 | 20250321 | 174900 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 77 | 20250321 | 174800 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 78 | 20250321 | 174700 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 79 | 20250321 | 174600 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 80 | 20250321 | 174500 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 81 | 20250321 | 174400 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 82 | 20250321 | 174300 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 83 | 20250321 | 174200 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 84 | 20250321 | 174100 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 85 | 20250321 | 174000 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 86 | 20250321 | 173900 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 87 | 20250321 | 173800 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 88 | 20250321 | 173700 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 89 | 20250321 | 173600 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 90 | 20250321 | 173500 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 91 | 20250321 | 173400 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 92 | 20250321 | 173300 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 10717 |
| 93 | 20250321 | 173200 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 94 | 20250321 | 173100 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 95 | 20250321 | 173000 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 96 | 20250321 | 172900 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 97 | 20250321 | 172800 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 98 | 20250321 | 172700 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 99 | 20250321 | 172600 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 100 | 20250321 | 172500 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 101 | 20250321 | 172400 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 102 | 20250321 | 172300 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 103 | 20250321 | 172200 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 104 | 20250321 | 172100 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 105 | 20250321 | 172000 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 106 | 20250321 | 171900 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 107 | 20250321 | 171800 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 108 | 20250321 | 171700 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 109 | 20250321 | 171600 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 110 | 20250321 | 171500 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 111 | 20250321 | 171400 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 112 | 20250321 | 171300 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 113 | 20250321 | 171200 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 114 | 20250321 | 171100 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 115 | 20250321 | 171000 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 116 | 20250321 | 170900 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 117 | 20250321 | 170800 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 118 | 20250321 | 170700 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 119 | 20250321 | 170600 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 120 | 20250321 | 170500 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 121 | 20250321 | 170400 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 122 | 20250321 | 170300 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 10717 |
| 123 | 20250321 | 170200 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 124 | 20250321 | 170100 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 125 | 20250321 | 170000 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 126 | 20250321 | 165900 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 127 | 20250321 | 165800 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 128 | 20250321 | 165700 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 129 | 20250321 | 165600 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 130 | 20250321 | 165500 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 131 | 20250321 | 165400 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 132 | 20250321 | 165300 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 133 | 20250321 | 165200 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 134 | 20250321 | 165100 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 135 | 20250321 | 165000 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 136 | 20250321 | 164900 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 137 | 20250321 | 164800 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 138 | 20250321 | 164700 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 139 | 20250321 | 164600 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 140 | 20250321 | 164500 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 141 | 20250321 | 164400 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 142 | 20250321 | 164300 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 143 | 20250321 | 164200 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 144 | 20250321 | 164100 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 145 | 20250321 | 164000 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 146 | 20250321 | 163900 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 147 | 20250321 | 163800 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 148 | 20250321 | 163700 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 149 | 20250321 | 163600 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 150 | 20250321 | 163500 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 151 | 20250321 | 163400 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 152 | 20250321 | 163300 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 10717 |
| 153 | 20250321 | 163200 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 154 | 20250321 | 163100 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 155 | 20250321 | 163000 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 156 | 20250321 | 162900 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 157 | 20250321 | 162800 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 158 | 20250321 | 162700 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 159 | 20250321 | 162600 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 160 | 20250321 | 162500 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 161 | 20250321 | 162400 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 162 | 20250321 | 162300 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 163 | 20250321 | 162200 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 164 | 20250321 | 162100 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 165 | 20250321 | 162000 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 166 | 20250321 | 161900 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 167 | 20250321 | 161800 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 168 | 20250321 | 161700 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 169 | 20250321 | 161600 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 170 | 20250321 | 161500 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 171 | 20250321 | 161400 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 172 | 20250321 | 161300 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 173 | 20250321 | 161200 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 174 | 20250321 | 161100 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 175 | 20250321 | 161000 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 176 | 20250321 | 160900 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 177 | 20250321 | 160800 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 178 | 20250321 | 160700 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 179 | 20250321 | 160600 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 180 | 20250321 | 160500 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 181 | 20250321 | 160400 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 182 | 20250321 | 160300 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 10717 |
| 183 | 20250321 | 160200 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 184 | 20250321 | 160100 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 185 | 20250321 | 160000 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 186 | 20250321 | 155900 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 187 | 20250321 | 155800 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 188 | 20250321 | 155700 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 189 | 20250321 | 155600 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 190 | 20250321 | 155500 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 191 | 20250321 | 155400 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 192 | 20250321 | 155300 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 193 | 20250321 | 155200 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 194 | 20250321 | 155100 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 195 | 20250321 | 155000 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 196 | 20250321 | 154900 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 197 | 20250321 | 154800 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 198 | 20250321 | 154700 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 199 | 20250321 | 154600 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 200 | 20250321 | 154500 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 201 | 20250321 | 154400 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 202 | 20250321 | 154300 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 203 | 20250321 | 154200 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 204 | 20250321 | 154100 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 205 | 20250321 | 154000 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 206 | 20250321 | 153900 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 207 | 20250321 | 153800 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 208 | 20250321 | 153700 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 209 | 20250321 | 153600 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 210 | 20250321 | 153500 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 211 | 20250321 | 153400 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 212 | 20250321 | 153300 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 10717 |
| 213 | 20250321 | 153200 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 214 | 20250321 | 153100 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 0 |
| 215 | 20250321 | 153000 | 1308787920 | 6530 | 6530 | 6530 | 6530 | 10717 |
| 216 | 20250321 | 152900 | 1238805910 | 6550 | 6550 | 6550 | 6550 | 0 |
| 217 | 20250321 | 152800 | 1238805910 | 6550 | 6550 | 6550 | 6550 | 0 |
| 218 | 20250321 | 152700 | 1238805910 | 6550 | 6550 | 6550 | 6550 | 0 |
| 219 | 20250321 | 152600 | 1238805910 | 6550 | 6550 | 6550 | 6550 | 0 |
| 220 | 20250321 | 152500 | 1238805910 | 6550 | 6550 | 6550 | 6550 | 0 |
| 221 | 20250321 | 152400 | 1238805910 | 6550 | 6550 | 6550 | 6550 | 0 |
| 222 | 20250321 | 152300 | 1238805910 | 6550 | 6550 | 6550 | 6550 | 0 |
| 223 | 20250321 | 152200 | 1238805910 | 6550 | 6550 | 6550 | 6550 | 0 |
| 224 | 20250321 | 152100 | 1238805910 | 6550 | 6550 | 6550 | 6550 | 0 |
| 225 | 20250321 | 152000 | 1238805910 | 6550 | 6550 | 6550 | 6550 | 0 |
| 226 | 20250321 | 151900 | 1238805910 | 6550 | 6560 | 6560 | 6550 | 540 |
| 227 | 20250321 | 151800 | 1235268090 | 6560 | 6560 | 6560 | 6550 | 278 |
| 228 | 20250321 | 151700 | 1233446260 | 6550 | 6560 | 6560 | 6550 | 232 |
| 229 | 20250321 | 151600 | 1231924610 | 6550 | 6550 | 6560 | 6550 | 264 |
| 230 | 20250321 | 151500 | 1230194120 | 6550 | 6550 | 6550 | 6550 | 44 |
| 231 | 20250321 | 151400 | 1229905920 | 6550 | 6550 | 6550 | 6550 | 224 |
| 232 | 20250321 | 151300 | 1228438720 | 6540 | 6540 | 6540 | 6540 | 109 |
| 233 | 20250321 | 151200 | 1227725860 | 6540 | 6560 | 6560 | 6540 | 1002 |
| 234 | 20250321 | 151100 | 1221167490 | 6550 | 6550 | 6560 | 6550 | 2989 |
| 235 | 20250321 | 151000 | 1201587540 | 6550 | 6560 | 6560 | 6550 | 1929 |
| 236 | 20250321 | 150900 | 1188938300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 237 | 20250321 | 150800 | 1188938300 | 6550 | 6550 | 6550 | 6550 | 76 |
| 238 | 20250321 | 150700 | 1188440500 | 6560 | 6550 | 6560 | 6550 | 514 |
| 239 | 20250321 | 150600 | 1185073790 | 6560 | 6560 | 6560 | 6560 | 0 |
| 240 | 20250321 | 150500 | 1185073790 | 6560 | 6560 | 6560 | 6560 | 0 |
| 241 | 20250321 | 150400 | 1185073790 | 6560 | 6550 | 6560 | 6550 | 165 |
| 242 | 20250321 | 150300 | 1183992980 | 6550 | 6540 | 6550 | 6540 | 568 |
| 243 | 20250321 | 150200 | 1180273580 | 6540 | 6540 | 6540 | 6540 | 450 |
| 244 | 20250321 | 150100 | 1177330580 | 6550 | 6560 | 6560 | 6540 | 1478 |
| 245 | 20250321 | 150000 | 1167653070 | 6550 | 6550 | 6550 | 6550 | 1 |
| 246 | 20250321 | 145900 | 1167646520 | 6550 | 6560 | 6560 | 6550 | 307 |
| 247 | 20250321 | 145800 | 1165635600 | 6560 | 6560 | 6560 | 6560 | 0 |
| 248 | 20250321 | 145700 | 1165635600 | 6560 | 6560 | 6560 | 6560 | 1 |
| 249 | 20250321 | 145600 | 1165629040 | 6560 | 6550 | 6560 | 6550 | 30 |
| 250 | 20250321 | 145500 | 1165432440 | 6560 | 6560 | 6560 | 6560 | 153 |
| 251 | 20250321 | 145400 | 1164428760 | 6560 | 6560 | 6560 | 6560 | 0 |
| 252 | 20250321 | 145300 | 1164428760 | 6560 | 6560 | 6560 | 6560 | 1 |
| 253 | 20250321 | 145200 | 1164422200 | 6560 | 6560 | 6560 | 6560 | 0 |
| 254 | 20250321 | 145100 | 1164422200 | 6560 | 6550 | 6560 | 6550 | 17 |
| 255 | 20250321 | 145000 | 1164310830 | 6540 | 6540 | 6540 | 6540 | 1 |
| 256 | 20250321 | 144900 | 1164304290 | 6540 | 6540 | 6540 | 6540 | 1 |
| 257 | 20250321 | 144800 | 1164297750 | 6550 | 6550 | 6550 | 6550 | 53 |
| 258 | 20250321 | 144700 | 1163950600 | 6550 | 6550 | 6550 | 6550 | 0 |
| 259 | 20250321 | 144600 | 1163950600 | 6550 | 6545 | 6560 | 6545 | 1691 |
| 260 | 20250321 | 144500 | 1152875435 | 6545 | 6545 | 6545 | 6545 | 150 |
| 261 | 20250321 | 144400 | 1151893685 | 6540 | 6540 | 6540 | 6540 | 0 |
| 262 | 20250321 | 144300 | 1151893685 | 6540 | 6540 | 6540 | 6540 | 152 |
| 263 | 20250321 | 144200 | 1150899605 | 6540 | 6540 | 6540 | 6540 | 14 |
| 264 | 20250321 | 144100 | 1150808045 | 6550 | 6550 | 6550 | 6550 | 2 |
| 265 | 20250321 | 144000 | 1150794945 | 6550 | 6550 | 6550 | 6550 | 102 |
| 266 | 20250321 | 143900 | 1150126845 | 6540 | 6540 | 6540 | 6540 | 0 |
| 267 | 20250321 | 143800 | 1150126845 | 6540 | 6540 | 6540 | 6540 | 1 |
| 268 | 20250321 | 143700 | 1150120305 | 6550 | 6550 | 6550 | 6550 | 0 |
| 269 | 20250321 | 143600 | 1150120305 | 6550 | 6550 | 6550 | 6550 | 10 |
| 270 | 20250321 | 143500 | 1150054805 | 6550 | 6550 | 6550 | 6550 | 0 |
| 271 | 20250321 | 143400 | 1150054805 | 6550 | 6550 | 6550 | 6550 | 0 |
| 272 | 20250321 | 143300 | 1150054805 | 6550 | 6550 | 6550 | 6550 | 0 |
| 273 | 20250321 | 143200 | 1150054805 | 6550 | 6550 | 6550 | 6550 | 120 |
| 274 | 20250321 | 143100 | 1149268805 | 6550 | 6550 | 6550 | 6550 | 341 |
| 275 | 20250321 | 143000 | 1147035255 | 6540 | 6540 | 6540 | 6540 | 165 |
| 276 | 20250321 | 142900 | 1145956155 | 6540 | 6540 | 6540 | 6540 | 64 |
| 277 | 20250321 | 142800 | 1145537595 | 6540 | 6540 | 6550 | 6540 | 892 |
| 278 | 20250321 | 142700 | 1139702505 | 6550 | 6550 | 6550 | 6550 | 166 |
| 279 | 20250321 | 142600 | 1138615205 | 6550 | 6550 | 6550 | 6550 | 0 |
| 280 | 20250321 | 142500 | 1138615205 | 6550 | 6550 | 6550 | 6550 | 276 |
| 281 | 20250321 | 142400 | 1136807405 | 6550 | 6550 | 6550 | 6550 | 0 |
| 282 | 20250321 | 142300 | 1136807405 | 6550 | 6550 | 6550 | 6550 | 0 |
| 283 | 20250321 | 142200 | 1136807405 | 6550 | 6550 | 6550 | 6550 | 4 |
| 284 | 20250321 | 142100 | 1136781205 | 6560 | 6560 | 6560 | 6560 | 0 |
| 285 | 20250321 | 142000 | 1136781205 | 6560 | 6560 | 6560 | 6560 | 0 |
| 286 | 20250321 | 141900 | 1136781205 | 6560 | 6560 | 6560 | 6560 | 3 |
| 287 | 20250321 | 141800 | 1136761525 | 6560 | 6560 | 6560 | 6560 | 0 |
| 288 | 20250321 | 141700 | 1136761525 | 6560 | 6545 | 6570 | 6545 | 1406 |
| 289 | 20250321 | 141600 | 1127551140 | 6545 | 6550 | 6550 | 6545 | 366 |
| 290 | 20250321 | 141500 | 1125153845 | 6550 | 6550 | 6550 | 6550 | 0 |
| 291 | 20250321 | 141400 | 1125153845 | 6550 | 6550 | 6550 | 6550 | 0 |
| 292 | 20250321 | 141300 | 1125153845 | 6550 | 6550 | 6550 | 6550 | 132 |
| 293 | 20250321 | 141200 | 1124289245 | 6555 | 6555 | 6555 | 6555 | 9 |
| 294 | 20250321 | 141100 | 1124230250 | 6550 | 6550 | 6550 | 6550 | 260 |
| 295 | 20250321 | 141000 | 1122527250 | 6550 | 6550 | 6550 | 6550 | 1000 |
| 296 | 20250321 | 140900 | 1115977250 | 6550 | 6550 | 6550 | 6550 | 10 |
| 297 | 20250321 | 140800 | 1115911750 | 6550 | 6555 | 6555 | 6550 | 64 |
| 298 | 20250321 | 140700 | 1115492545 | 6550 | 6550 | 6550 | 6550 | 132 |
| 299 | 20250321 | 140600 | 1114627945 | 6555 | 6555 | 6555 | 6555 | 2 |
| 300 | 20250321 | 140500 | 1114614835 | 6550 | 6550 | 6550 | 6550 | 14 |
| 301 | 20250321 | 140400 | 1114523135 | 6550 | 6550 | 6550 | 6550 | 0 |
| 302 | 20250321 | 140300 | 1114523135 | 6550 | 6550 | 6550 | 6550 | 0 |
| 303 | 20250321 | 140200 | 1114523135 | 6550 | 6560 | 6560 | 6550 | 1155 |
| 304 | 20250321 | 140100 | 1106950505 | 6560 | 6565 | 6565 | 6560 | 101 |
| 305 | 20250321 | 140000 | 1106287930 | 6560 | 6560 | 6560 | 6560 | 73 |
| 306 | 20250321 | 135900 | 1105809050 | 6560 | 6560 | 6560 | 6560 | 10 |
| 307 | 20250321 | 135800 | 1105743450 | 6565 | 6565 | 6565 | 6565 | 0 |
| 308 | 20250321 | 135700 | 1105743450 | 6565 | 6565 | 6565 | 6565 | 0 |
| 309 | 20250321 | 135600 | 1105743450 | 6565 | 6565 | 6565 | 6565 | 0 |
| 310 | 20250321 | 135500 | 1105743450 | 6565 | 6560 | 6565 | 6560 | 63 |
| 311 | 20250321 | 135400 | 1105330155 | 6560 | 6565 | 6565 | 6560 | 12 |
| 312 | 20250321 | 135300 | 1105251415 | 6570 | 6570 | 6570 | 6570 | 0 |
| 313 | 20250321 | 135200 | 1105251415 | 6570 | 6570 | 6570 | 6570 | 1 |
| 314 | 20250321 | 135100 | 1105244845 | 6570 | 6570 | 6570 | 6570 | 1 |
| 315 | 20250321 | 135000 | 1105238275 | 6560 | 6560 | 6560 | 6560 | 0 |
| 316 | 20250321 | 134900 | 1105238275 | 6560 | 6560 | 6560 | 6560 | 0 |
| 317 | 20250321 | 134800 | 1105238275 | 6560 | 6560 | 6560 | 6560 | 654 |
| 318 | 20250321 | 134700 | 1100948035 | 6560 | 6550 | 6560 | 6550 | 71 |
| 319 | 20250321 | 134600 | 1100482945 | 6555 | 6555 | 6555 | 6555 | 95 |
| 320 | 20250321 | 134500 | 1099860220 | 6550 | 6550 | 6550 | 6550 | 10 |
| 321 | 20250321 | 134400 | 1099794720 | 6550 | 6555 | 6555 | 6550 | 72 |
| 322 | 20250321 | 134300 | 1099323095 | 6550 | 6550 | 6550 | 6550 | 68 |
| 323 | 20250321 | 134200 | 1098877695 | 6560 | 6560 | 6560 | 6560 | 0 |
| 324 | 20250321 | 134100 | 1098877695 | 6560 | 6560 | 6560 | 6560 | 0 |
| 325 | 20250321 | 134000 | 1098877695 | 6560 | 6560 | 6560 | 6560 | 219 |
| 326 | 20250321 | 133900 | 1097441055 | 6560 | 6560 | 6560 | 6560 | 65 |
| 327 | 20250321 | 133800 | 1097014655 | 6560 | 6560 | 6560 | 6560 | 777 |
| 328 | 20250321 | 133700 | 1091917535 | 6560 | 6560 | 6560 | 6560 | 65 |
| 329 | 20250321 | 133600 | 1091491135 | 6570 | 6570 | 6570 | 6570 | 1 |
| 330 | 20250321 | 133500 | 1091484565 | 6560 | 6560 | 6560 | 6560 | 133 |
| 331 | 20250321 | 133400 | 1090612085 | 6560 | 6570 | 6570 | 6560 | 52 |
| 332 | 20250321 | 133300 | 1090270945 | 6560 | 6560 | 6560 | 6560 | 1 |
| 333 | 20250321 | 133200 | 1090264385 | 6560 | 6560 | 6560 | 6560 | 57 |
| 334 | 20250321 | 133100 | 1089890465 | 6560 | 6560 | 6560 | 6560 | 0 |
| 335 | 20250321 | 133000 | 1089890465 | 6560 | 6560 | 6560 | 6560 | 30 |
| 336 | 20250321 | 132900 | 1089693665 | 6560 | 6570 | 6570 | 6560 | 12 |
| 337 | 20250321 | 132800 | 1089614835 | 6560 | 6560 | 6560 | 6560 | 0 |
| 338 | 20250321 | 132700 | 1089614835 | 6560 | 6560 | 6560 | 6560 | 50 |
| 339 | 20250321 | 132600 | 1089286835 | 6560 | 6560 | 6560 | 6560 | 9 |
| 340 | 20250321 | 132500 | 1089227795 | 6560 | 6560 | 6560 | 6560 | 274 |
| 341 | 20250321 | 132400 | 1087430355 | 6560 | 6560 | 6560 | 6560 | 796 |
| 342 | 20250321 | 132300 | 1082208595 | 6550 | 6550 | 6550 | 6550 | 4 |
| 343 | 20250321 | 132200 | 1082182395 | 6550 | 6550 | 6550 | 6550 | 312 |
| 344 | 20250321 | 132100 | 1080138795 | 6550 | 6550 | 6550 | 6550 | 0 |
| 345 | 20250321 | 132000 | 1080138795 | 6550 | 6550 | 6550 | 6550 | 0 |
| 346 | 20250321 | 131900 | 1080138795 | 6550 | 6550 | 6550 | 6550 | 279 |
| 347 | 20250321 | 131800 | 1078311345 | 6560 | 6570 | 6570 | 6560 | 252 |
| 348 | 20250321 | 131700 | 1076658205 | 6560 | 6560 | 6560 | 6560 | 0 |
| 349 | 20250321 | 131600 | 1076658205 | 6560 | 6570 | 6570 | 6560 | 2 |
| 350 | 20250321 | 131500 | 1076645075 | 6570 | 6570 | 6570 | 6570 | 0 |
| 351 | 20250321 | 131400 | 1076645075 | 6570 | 6560 | 6570 | 6560 | 688 |
| 352 | 20250321 | 131300 | 1072131185 | 6550 | 6550 | 6550 | 6550 | 0 |
| 353 | 20250321 | 131200 | 1072131185 | 6550 | 6550 | 6550 | 6550 | 0 |
| 354 | 20250321 | 131100 | 1072131185 | 6550 | 6550 | 6550 | 6550 | 0 |
| 355 | 20250321 | 131000 | 1072131185 | 6550 | 6550 | 6550 | 6550 | 0 |
| 356 | 20250321 | 130900 | 1072131185 | 6550 | 6550 | 6550 | 6550 | 56 |
| 357 | 20250321 | 130800 | 1071764385 | 6560 | 6560 | 6560 | 6560 | 21 |
| 358 | 20250321 | 130700 | 1071626625 | 6560 | 6560 | 6560 | 6560 | 67 |
| 359 | 20250321 | 130600 | 1071187105 | 6560 | 6560 | 6560 | 6560 | 0 |
| 360 | 20250321 | 130500 | 1071187105 | 6560 | 6560 | 6560 | 6560 | 0 |
| 361 | 20250321 | 130400 | 1071187105 | 6560 | 6560 | 6560 | 6560 | 0 |
| 362 | 20250321 | 130300 | 1071187105 | 6560 | 6560 | 6560 | 6560 | 0 |
| 363 | 20250321 | 130200 | 1071187105 | 6560 | 6560 | 6560 | 6560 | 279 |
| 364 | 20250321 | 130100 | 1069356865 | 6560 | 6570 | 6570 | 6560 | 124 |
| 365 | 20250321 | 130000 | 1068542665 | 6560 | 6560 | 6560 | 6560 | 56 |
| 366 | 20250321 | 125900 | 1068175305 | 6560 | 6560 | 6560 | 6560 | 80 |
| 367 | 20250321 | 125800 | 1067650505 | 6560 | 6560 | 6560 | 6560 | 166 |
| 368 | 20250321 | 125700 | 1066561545 | 6560 | 6560 | 6560 | 6560 | 308 |
| 369 | 20250321 | 125600 | 1064541065 | 6560 | 6560 | 6560 | 6560 | 303 |
| 370 | 20250321 | 125500 | 1062553385 | 6560 | 6560 | 6560 | 6560 | 1 |
| 371 | 20250321 | 125400 | 1062546825 | 6560 | 6560 | 6560 | 6560 | 0 |
| 372 | 20250321 | 125300 | 1062546825 | 6560 | 6560 | 6560 | 6560 | 1 |
| 373 | 20250321 | 125200 | 1062540265 | 6560 | 6560 | 6560 | 6560 | 2 |
| 374 | 20250321 | 125100 | 1062527145 | 6570 | 6570 | 6570 | 6570 | 10 |
| 375 | 20250321 | 125000 | 1062461445 | 6560 | 6560 | 6560 | 6560 | 3 |
| 376 | 20250321 | 124900 | 1062441765 | 6560 | 6560 | 6560 | 6560 | 0 |
| 377 | 20250321 | 124800 | 1062441765 | 6560 | 6560 | 6560 | 6560 | 660 |
| 378 | 20250321 | 124700 | 1058112165 | 6550 | 6560 | 6560 | 6550 | 275 |
| 379 | 20250321 | 124600 | 1056308455 | 6560 | 6550 | 6560 | 6550 | 86 |
| 380 | 20250321 | 124500 | 1055745145 | 6550 | 6550 | 6550 | 6550 | 0 |
| 381 | 20250321 | 124400 | 1055745145 | 6550 | 6550 | 6550 | 6550 | 17 |
| 382 | 20250321 | 124300 | 1055633795 | 6550 | 6550 | 6550 | 6550 | 69 |
| 383 | 20250321 | 124200 | 1055181845 | 6560 | 6550 | 6560 | 6550 | 8 |
| 384 | 20250321 | 124100 | 1055129405 | 6550 | 6550 | 6550 | 6550 | 2 |
| 385 | 20250321 | 124000 | 1055116305 | 6550 | 6550 | 6550 | 6550 | 3 |
| 386 | 20250321 | 123900 | 1055096655 | 6550 | 6550 | 6550 | 6550 | 0 |
| 387 | 20250321 | 123800 | 1055096655 | 6550 | 6550 | 6550 | 6550 | 0 |
| 388 | 20250321 | 123700 | 1055096655 | 6550 | 6550 | 6550 | 6550 | 102 |
| 389 | 20250321 | 123600 | 1054428555 | 6560 | 6560 | 6560 | 6560 | 0 |
| 390 | 20250321 | 123500 | 1054428555 | 6560 | 6560 | 6560 | 6560 | 0 |
| 391 | 20250321 | 123400 | 1054428555 | 6560 | 6560 | 6560 | 6560 | 0 |
| 392 | 20250321 | 123300 | 1054428555 | 6560 | 6550 | 6560 | 6550 | 248 |
| 393 | 20250321 | 123200 | 1052802655 | 6560 | 6560 | 6560 | 6560 | 1 |
| 394 | 20250321 | 123100 | 1052796095 | 6550 | 6550 | 6550 | 6550 | 1 |
| 395 | 20250321 | 123000 | 1052789545 | 6550 | 6540 | 6550 | 6540 | 2862 |
| 396 | 20250321 | 122900 | 1034065605 | 6540 | 6550 | 6550 | 6540 | 11 |
| 397 | 20250321 | 122800 | 1033993575 | 6550 | 6550 | 6550 | 6550 | 0 |
| 398 | 20250321 | 122700 | 1033993575 | 6550 | 6550 | 6550 | 6550 | 0 |
| 399 | 20250321 | 122600 | 1033993575 | 6550 | 6550 | 6550 | 6550 | 2 |
| 400 | 20250321 | 122500 | 1033980475 | 6550 | 6550 | 6550 | 6550 | 1 |
| 401 | 20250321 | 122400 | 1033973925 | 6550 | 6550 | 6550 | 6550 | 128 |
| 402 | 20250321 | 122300 | 1033135525 | 6550 | 6550 | 6550 | 6550 | 101 |
| 403 | 20250321 | 122200 | 1032473975 | 6550 | 6550 | 6550 | 6550 | 93 |
| 404 | 20250321 | 122100 | 1031864825 | 6550 | 6550 | 6550 | 6550 | 0 |
| 405 | 20250321 | 122000 | 1031864825 | 6550 | 6550 | 6550 | 6550 | 0 |
| 406 | 20250321 | 121900 | 1031864825 | 6550 | 6550 | 6550 | 6550 | 462 |
| 407 | 20250321 | 121800 | 1028838725 | 6540 | 6550 | 6550 | 6540 | 196 |
| 408 | 20250321 | 121700 | 1027554935 | 6550 | 6550 | 6555 | 6550 | 165 |
| 409 | 20250321 | 121600 | 1026473935 | 6550 | 6550 | 6550 | 6550 | 130 |
| 410 | 20250321 | 121500 | 1025622435 | 6550 | 6550 | 6550 | 6550 | 806 |
| 411 | 20250321 | 121400 | 1020343135 | 6550 | 6550 | 6560 | 6550 | 138 |
| 412 | 20250321 | 121300 | 1019438235 | 6560 | 6560 | 6560 | 6560 | 55 |
| 413 | 20250321 | 121200 | 1019077435 | 6550 | 6550 | 6550 | 6550 | 61 |
| 414 | 20250321 | 121100 | 1018677885 | 6550 | 6550 | 6550 | 6550 | 2 |
| 415 | 20250321 | 121000 | 1018664785 | 6560 | 6560 | 6560 | 6560 | 833 |
| 416 | 20250321 | 120900 | 1013200305 | 6560 | 6560 | 6560 | 6560 | 56 |
| 417 | 20250321 | 120800 | 1012832945 | 6560 | 6560 | 6560 | 6560 | 38 |
| 418 | 20250321 | 120700 | 1012583665 | 6560 | 6570 | 6570 | 6560 | 340 |
| 419 | 20250321 | 120600 | 1010349885 | 6570 | 6580 | 6580 | 6570 | 39 |
| 420 | 20250321 | 120500 | 1010093645 | 6580 | 6580 | 6580 | 6580 | 1 |
| 421 | 20250321 | 120400 | 1010087065 | 6580 | 6580 | 6580 | 6580 | 192 |
| 422 | 20250321 | 120300 | 1008823705 | 6570 | 6570 | 6570 | 6570 | 2 |
| 423 | 20250321 | 120200 | 1008810565 | 6580 | 6580 | 6580 | 6580 | 10 |
| 424 | 20250321 | 120100 | 1008744765 | 6580 | 6570 | 6580 | 6570 | 143 |
| 425 | 20250321 | 120000 | 1007804935 | 6570 | 6570 | 6570 | 6570 | 699 |
| 426 | 20250321 | 115900 | 1003212505 | 6560 | 6560 | 6560 | 6560 | 2 |
| 427 | 20250321 | 115800 | 1003199385 | 6560 | 6560 | 6560 | 6560 | 0 |
| 428 | 20250321 | 115700 | 1003199385 | 6560 | 6560 | 6560 | 6560 | 0 |
| 429 | 20250321 | 115600 | 1003199385 | 6560 | 6560 | 6560 | 6560 | 2 |
| 430 | 20250321 | 115500 | 1003186265 | 6570 | 6560 | 6570 | 6560 | 5 |
| 431 | 20250321 | 115400 | 1003153425 | 6560 | 6560 | 6560 | 6560 | 353 |
| 432 | 20250321 | 115300 | 1000837745 | 6550 | 6550 | 6550 | 6550 | 62 |
| 433 | 20250321 | 115200 | 1000431645 | 6550 | 6550 | 6550 | 6550 | 1002 |
| 434 | 20250321 | 115100 | 993868545 | 6550 | 6550 | 6550 | 6550 | 59 |
| 435 | 20250321 | 115000 | 993482095 | 6550 | 6550 | 6550 | 6550 | 33 |
| 436 | 20250321 | 114900 | 993265945 | 6550 | 6560 | 6560 | 6550 | 4 |
| 437 | 20250321 | 114800 | 993239715 | 6550 | 6550 | 6550 | 6550 | 54 |
| 438 | 20250321 | 114700 | 992886015 | 6550 | 6560 | 6560 | 6550 | 7 |
| 439 | 20250321 | 114600 | 992840105 | 6550 | 6550 | 6550 | 6550 | 103 |
| 440 | 20250321 | 114500 | 992165455 | 6550 | 6550 | 6550 | 6550 | 0 |
| 441 | 20250321 | 114400 | 992165455 | 6550 | 6560 | 6560 | 6550 | 7 |
| 442 | 20250321 | 114300 | 992119555 | 6560 | 6550 | 6560 | 6550 | 600 |
| 443 | 20250321 | 114200 | 988186975 | 6540 | 6540 | 6540 | 6540 | 0 |
| 444 | 20250321 | 114100 | 988186975 | 6540 | 6540 | 6540 | 6540 | 2 |
| 445 | 20250321 | 114000 | 988173895 | 6540 | 6540 | 6540 | 6540 | 253 |
| 446 | 20250321 | 113900 | 986519275 | 6530 | 6530 | 6530 | 6530 | 0 |
| 447 | 20250321 | 113800 | 986519275 | 6530 | 6530 | 6530 | 6530 | 0 |
| 448 | 20250321 | 113700 | 986519275 | 6530 | 6530 | 6530 | 6530 | 2 |
| 449 | 20250321 | 113600 | 986506215 | 6530 | 6540 | 6540 | 6530 | 13 |
| 450 | 20250321 | 113500 | 986421315 | 6520 | 6530 | 6530 | 6520 | 525 |
| 451 | 20250321 | 113400 | 982996565 | 6520 | 6520 | 6520 | 6520 | 66 |
| 452 | 20250321 | 113300 | 982566245 | 6520 | 6535 | 6535 | 6510 | 815 |
| 453 | 20250321 | 113200 | 977245340 | 6540 | 6530 | 6540 | 6530 | 7 |
| 454 | 20250321 | 113100 | 977199570 | 6530 | 6530 | 6530 | 6530 | 41 |
| 455 | 20250321 | 113000 | 976931840 | 6530 | 6530 | 6530 | 6530 | 0 |
| 456 | 20250321 | 112900 | 976931840 | 6530 | 6530 | 6530 | 6530 | 2 |
| 457 | 20250321 | 112800 | 976918780 | 6530 | 6530 | 6530 | 6530 | 0 |
| 458 | 20250321 | 112700 | 976918780 | 6530 | 6530 | 6530 | 6530 | 0 |
| 459 | 20250321 | 112600 | 976918780 | 6530 | 6510 | 6530 | 6500 | 7588 |
| 460 | 20250321 | 112500 | 927468500 | 6510 | 6510 | 6510 | 6510 | 36 |
| 461 | 20250321 | 112400 | 927234140 | 6520 | 6520 | 6520 | 6520 | 0 |
| 462 | 20250321 | 112300 | 927234140 | 6520 | 6510 | 6520 | 6510 | 402 |
| 463 | 20250321 | 112200 | 924617100 | 6520 | 6520 | 6530 | 6520 | 124 |
| 464 | 20250321 | 112100 | 923808610 | 6520 | 6520 | 6520 | 6520 | 180 |
| 465 | 20250321 | 112000 | 922635010 | 6520 | 6520 | 6520 | 6520 | 60 |
| 466 | 20250321 | 111900 | 922243810 | 6520 | 6520 | 6520 | 6520 | 88 |
| 467 | 20250321 | 111800 | 921670050 | 6530 | 6520 | 6530 | 6520 | 7 |
| 468 | 20250321 | 111700 | 921624360 | 6520 | 6520 | 6520 | 6520 | 0 |
| 469 | 20250321 | 111600 | 921624360 | 6520 | 6520 | 6530 | 6520 | 146 |
| 470 | 20250321 | 111500 | 920672370 | 6520 | 6520 | 6520 | 6520 | 54 |
| 471 | 20250321 | 111400 | 920320290 | 6520 | 6520 | 6520 | 6520 | 2 |
| 472 | 20250321 | 111300 | 920307250 | 6520 | 6520 | 6520 | 6520 | 143 |
| 473 | 20250321 | 111200 | 919374890 | 6520 | 6520 | 6520 | 6520 | 150 |
| 474 | 20250321 | 111100 | 918396890 | 6520 | 6520 | 6520 | 6520 | 57 |
| 475 | 20250321 | 111000 | 918025250 | 6520 | 6520 | 6520 | 6520 | 377 |
| 476 | 20250321 | 110900 | 915567210 | 6530 | 6530 | 6530 | 6530 | 0 |
| 477 | 20250321 | 110800 | 915567210 | 6530 | 6530 | 6530 | 6530 | 12 |
| 478 | 20250321 | 110700 | 915488850 | 6530 | 6510 | 6530 | 6510 | 423 |
| 479 | 20250321 | 110600 | 912730900 | 6510 | 6510 | 6510 | 6510 | 109 |
| 480 | 20250321 | 110500 | 912021310 | 6510 | 6510 | 6510 | 6510 | 574 |
| 481 | 20250321 | 110400 | 908284570 | 6510 | 6520 | 6520 | 6510 | 58 |
| 482 | 20250321 | 110300 | 907906690 | 6520 | 6520 | 6520 | 6520 | 54 |
| 483 | 20250321 | 110200 | 907554610 | 6530 | 6530 | 6530 | 6530 | 0 |
| 484 | 20250321 | 110100 | 907554610 | 6530 | 6520 | 6530 | 6520 | 730 |
| 485 | 20250321 | 110000 | 902795000 | 6520 | 6520 | 6530 | 6520 | 399 |
| 486 | 20250321 | 105900 | 900191250 | 6520 | 6520 | 6520 | 6520 | 15 |
| 487 | 20250321 | 105800 | 900093450 | 6520 | 6540 | 6540 | 6520 | 559 |
| 488 | 20250321 | 105700 | 896448550 | 6550 | 6540 | 6550 | 6540 | 19 |
| 489 | 20250321 | 105600 | 896324120 | 6550 | 6550 | 6555 | 6550 | 22 |
| 490 | 20250321 | 105500 | 896179930 | 6550 | 6540 | 6550 | 6540 | 881 |
| 491 | 20250321 | 105400 | 890414970 | 6530 | 6510 | 6530 | 6510 | 299 |
| 492 | 20250321 | 105300 | 888462520 | 6530 | 6510 | 6530 | 6510 | 803 |
| 493 | 20250321 | 105200 | 883226960 | 6520 | 6510 | 6520 | 6510 | 461 |
| 494 | 20250321 | 105100 | 880221930 | 6510 | 6510 | 6510 | 6510 | 31 |
| 495 | 20250321 | 105000 | 880020120 | 6510 | 6520 | 6520 | 6510 | 42 |
| 496 | 20250321 | 104900 | 879746500 | 6510 | 6505 | 6510 | 6500 | 243 |
| 497 | 20250321 | 104800 | 878165170 | 6505 | 6500 | 6505 | 6500 | 169 |
| 498 | 20250321 | 104700 | 877066665 | 6495 | 6490 | 6495 | 6490 | 517 |
| 499 | 20250321 | 104600 | 873711250 | 6490 | 6510 | 6510 | 6490 | 6793 |
| 500 | 20250321 | 104500 | 829624650 | 6490 | 6515 | 6515 | 6490 | 1504 |
| 501 | 20250321 | 104400 | 819826945 | 6515 | 6500 | 6515 | 6500 | 321 |
| 502 | 20250321 | 104300 | 817737660 | 6510 | 6500 | 6510 | 6500 | 1502 |
| 503 | 20250321 | 104200 | 807961940 | 6500 | 6500 | 6500 | 6490 | 424 |
| 504 | 20250321 | 104100 | 805208925 | 6500 | 6500 | 6500 | 6500 | 400 |
| 505 | 20250321 | 104000 | 802608925 | 6490 | 6500 | 6500 | 6490 | 7 |
| 506 | 20250321 | 103900 | 802563445 | 6500 | 6500 | 6505 | 6500 | 99 |
| 507 | 20250321 | 103800 | 801919665 | 6500 | 6510 | 6510 | 6500 | 1112 |
| 508 | 20250321 | 103700 | 794691565 | 6510 | 6510 | 6510 | 6500 | 36 |
| 509 | 20250321 | 103600 | 794457545 | 6510 | 6510 | 6510 | 6510 | 2 |
| 510 | 20250321 | 103500 | 794444525 | 6510 | 6510 | 6510 | 6510 | 72 |
| 511 | 20250321 | 103400 | 793975805 | 6510 | 6500 | 6510 | 6500 | 50 |
| 512 | 20250321 | 103300 | 793650795 | 6500 | 6510 | 6510 | 6500 | 496 |
| 513 | 20250321 | 103200 | 790426645 | 6510 | 6510 | 6510 | 6510 | 2 |
| 514 | 20250321 | 103100 | 790413625 | 6510 | 6510 | 6510 | 6510 | 1 |
| 515 | 20250321 | 103000 | 790407115 | 6510 | 6510 | 6510 | 6510 | 5 |
| 516 | 20250321 | 102900 | 790374565 | 6510 | 6510 | 6510 | 6500 | 72 |
| 517 | 20250321 | 102800 | 789905865 | 6510 | 6490 | 6510 | 6490 | 281 |
| 518 | 20250321 | 102700 | 788079755 | 6500 | 6490 | 6500 | 6490 | 6 |
| 519 | 20250321 | 102600 | 788040795 | 6490 | 6500 | 6500 | 6490 | 1543 |
| 520 | 20250321 | 102500 | 778012235 | 6500 | 6500 | 6510 | 6500 | 45 |
| 521 | 20250321 | 102400 | 777719675 | 6500 | 6500 | 6500 | 6500 | 0 |
| 522 | 20250321 | 102300 | 777719675 | 6500 | 6500 | 6500 | 6500 | 57 |
| 523 | 20250321 | 102200 | 777349175 | 6510 | 6520 | 6520 | 6510 | 148 |
| 524 | 20250321 | 102100 | 776385665 | 6510 | 6510 | 6510 | 6510 | 367 |
| 525 | 20250321 | 102000 | 773996495 | 6500 | 6500 | 6510 | 6500 | 142 |
| 526 | 20250321 | 101900 | 773073465 | 6500 | 6510 | 6510 | 6500 | 259 |
| 527 | 20250321 | 101800 | 771389955 | 6500 | 6510 | 6510 | 6500 | 1498 |
| 528 | 20250321 | 101700 | 761650075 | 6520 | 6520 | 6520 | 6520 | 0 |
| 529 | 20250321 | 101600 | 761650075 | 6520 | 6520 | 6520 | 6520 | 50 |
| 530 | 20250321 | 101500 | 761324075 | 6520 | 6520 | 6520 | 6520 | 1 |
| 531 | 20250321 | 101400 | 761317555 | 6490 | 6500 | 6510 | 6490 | 1060 |
| 532 | 20250321 | 101300 | 754433655 | 6530 | 6510 | 6530 | 6510 | 3800 |
| 533 | 20250321 | 101200 | 729634955 | 6500 | 6500 | 6500 | 6490 | 412 |
| 534 | 20250321 | 101100 | 726957405 | 6500 | 6500 | 6500 | 6500 | 77 |
| 535 | 20250321 | 101000 | 726456905 | 6500 | 6500 | 6500 | 6490 | 278 |
| 536 | 20250321 | 100900 | 724650495 | 6500 | 6500 | 6500 | 6490 | 65 |
| 537 | 20250321 | 100800 | 724228535 | 6500 | 6500 | 6500 | 6490 | 897 |
| 538 | 20250321 | 100700 | 718406965 | 6500 | 6500 | 6500 | 6490 | 103 |
| 539 | 20250321 | 100600 | 717737485 | 6490 | 6500 | 6500 | 6490 | 3379 |
| 540 | 20250321 | 100500 | 695802935 | 6500 | 6500 | 6500 | 6500 | 279 |
| 541 | 20250321 | 100400 | 693989435 | 6500 | 6500 | 6500 | 6490 | 400 |
| 542 | 20250321 | 100300 | 691389735 | 6490 | 6490 | 6490 | 6490 | 8 |
| 543 | 20250321 | 100200 | 691337815 | 6500 | 6490 | 6500 | 6490 | 213 |
| 544 | 20250321 | 100100 | 689954315 | 6500 | 6500 | 6505 | 6500 | 660 |
| 545 | 20250321 | 100000 | 685664310 | 6500 | 6490 | 6500 | 6490 | 2017 |
| 546 | 20250321 | 095900 | 672573810 | 6490 | 6480 | 6490 | 6480 | 335 |
| 547 | 20250321 | 095800 | 670402180 | 6480 | 6490 | 6490 | 6480 | 753 |
| 548 | 20250321 | 095700 | 665521710 | 6490 | 6480 | 6490 | 6480 | 292 |
| 549 | 20250321 | 095600 | 663626780 | 6500 | 6490 | 6500 | 6480 | 32 |
| 550 | 20250321 | 095500 | 663418810 | 6490 | 6490 | 6500 | 6490 | 86 |
| 551 | 20250321 | 095400 | 662860580 | 6490 | 6490 | 6490 | 6490 | 509 |
| 552 | 20250321 | 095300 | 659557170 | 6490 | 6490 | 6490 | 6490 | 1 |
| 553 | 20250321 | 095200 | 659550680 | 6500 | 6500 | 6500 | 6490 | 2403 |
| 554 | 20250321 | 095100 | 643954370 | 6500 | 6500 | 6500 | 6500 | 105 |
| 555 | 20250321 | 095000 | 643271870 | 6500 | 6500 | 6500 | 6500 | 830 |
| 556 | 20250321 | 094900 | 637876870 | 6500 | 6500 | 6500 | 6500 | 480 |
| 557 | 20250321 | 094800 | 634756870 | 6500 | 6510 | 6510 | 6500 | 6 |
| 558 | 20250321 | 094700 | 634717830 | 6500 | 6510 | 6510 | 6500 | 210 |
| 559 | 20250321 | 094600 | 633351560 | 6500 | 6500 | 6500 | 6500 | 303 |
| 560 | 20250321 | 094500 | 631382060 | 6500 | 6500 | 6510 | 6500 | 1589 |
| 561 | 20250321 | 094400 | 621053395 | 6510 | 6500 | 6510 | 6500 | 1044 |
| 562 | 20250321 | 094300 | 614267275 | 6500 | 6510 | 6510 | 6500 | 130 |
| 563 | 20250321 | 094200 | 613422075 | 6510 | 6520 | 6520 | 6510 | 241 |
| 564 | 20250321 | 094100 | 611853155 | 6520 | 6510 | 6520 | 6510 | 313 |
| 565 | 20250321 | 094000 | 609814970 | 6500 | 6500 | 6510 | 6500 | 82 |
| 566 | 20250321 | 093900 | 609281870 | 6490 | 6490 | 6510 | 6490 | 718 |
| 567 | 20250321 | 093800 | 604617150 | 6490 | 6510 | 6520 | 6490 | 6055 |
| 568 | 20250321 | 093700 | 565272920 | 6520 | 6560 | 6560 | 6500 | 11289 |
| 569 | 20250321 | 093600 | 491494480 | 6570 | 6570 | 6570 | 6550 | 859 |
| 570 | 20250321 | 093500 | 485867730 | 6570 | 6570 | 6570 | 6550 | 260 |
| 571 | 20250321 | 093400 | 484162370 | 6570 | 6550 | 6570 | 6540 | 583 |
| 572 | 20250321 | 093300 | 480341140 | 6540 | 6540 | 6550 | 6540 | 217 |
| 573 | 20250321 | 093200 | 478921890 | 6530 | 6550 | 6550 | 6530 | 2067 |
| 574 | 20250321 | 093100 | 465409310 | 6550 | 6580 | 6580 | 6540 | 9374 |
| 575 | 20250321 | 093000 | 403984370 | 6570 | 6570 | 6580 | 6570 | 1697 |
| 576 | 20250321 | 092900 | 392835030 | 6580 | 6570 | 6580 | 6560 | 614 |
| 577 | 20250321 | 092800 | 388801360 | 6570 | 6580 | 6580 | 6570 | 377 |
| 578 | 20250321 | 092700 | 386321600 | 6570 | 6580 | 6580 | 6570 | 560 |
| 579 | 20250321 | 092600 | 382641900 | 6570 | 6570 | 6570 | 6570 | 175 |
| 580 | 20250321 | 092500 | 381492150 | 6580 | 6570 | 6580 | 6570 | 171 |
| 581 | 20250321 | 092400 | 380368580 | 6570 | 6580 | 6580 | 6570 | 157 |
| 582 | 20250321 | 092300 | 379336510 | 6580 | 6590 | 6590 | 6580 | 1947 |
| 583 | 20250321 | 092200 | 366525240 | 6580 | 6580 | 6590 | 6580 | 2515 |
| 584 | 20250321 | 092100 | 349976400 | 6590 | 6590 | 6600 | 6590 | 160 |
| 585 | 20250321 | 092000 | 348921990 | 6590 | 6590 | 6590 | 6590 | 562 |
| 586 | 20250321 | 091900 | 345218410 | 6580 | 6580 | 6590 | 6580 | 981 |
| 587 | 20250321 | 091800 | 338763330 | 6580 | 6580 | 6580 | 6570 | 749 |
| 588 | 20250321 | 091700 | 333835170 | 6570 | 6580 | 6590 | 6570 | 1343 |
| 589 | 20250321 | 091600 | 325005080 | 6580 | 6600 | 6600 | 6580 | 8305 |
| 590 | 20250321 | 091500 | 270352950 | 6610 | 6600 | 6610 | 6590 | 3294 |
| 591 | 20250321 | 091400 | 248640920 | 6600 | 6590 | 6600 | 6590 | 1048 |
| 592 | 20250321 | 091300 | 241732730 | 6590 | 6610 | 6610 | 6590 | 715 |
| 593 | 20250321 | 091200 | 237017290 | 6610 | 6600 | 6615 | 6600 | 1804 |
| 594 | 20250321 | 091100 | 225095350 | 6610 | 6600 | 6610 | 6590 | 288 |
| 595 | 20250321 | 091000 | 223195920 | 6600 | 6590 | 6600 | 6590 | 581 |
| 596 | 20250321 | 090900 | 219363100 | 6590 | 6590 | 6600 | 6590 | 223 |
| 597 | 20250321 | 090800 | 217891750 | 6590 | 6600 | 6610 | 6550 | 8319 |
| 598 | 20250321 | 090700 | 163050690 | 6610 | 6630 | 6630 | 6610 | 4191 |
| 599 | 20250321 | 090600 | 135300050 | 6640 | 6640 | 6650 | 6640 | 1440 |
| 600 | 20250321 | 090500 | 125736310 | 6650 | 6660 | 6710 | 6640 | 2135 |
| 601 | 20250321 | 090400 | 111531490 | 6660 | 6690 | 6770 | 6660 | 3041 |
| 602 | 20250321 | 090300 | 91220780 | 6660 | 6700 | 6710 | 6660 | 6970 |
| 603 | 20250321 | 090200 | 44756420 | 6690 | 6660 | 6690 | 6660 | 529 |
| 604 | 20250321 | 090100 | 41224430 | 6660 | 6720 | 6720 | 6660 | 4139 |
| 605 | 20250321 | 090000 | 13522320 | 6730 | 6750 | 6810 | 6730 | 2004 |