30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250324 | 191100 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 10407 |
| 3 | 20250324 | 191000 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 4 | 20250324 | 190900 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 5 | 20250324 | 190800 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 6 | 20250324 | 190700 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 7 | 20250324 | 190600 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 8 | 20250324 | 190500 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 9 | 20250324 | 190400 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 10 | 20250324 | 190300 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 11 | 20250324 | 190200 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 12 | 20250324 | 190100 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 13 | 20250324 | 190000 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 14 | 20250324 | 185900 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 15 | 20250324 | 185800 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 16 | 20250324 | 185700 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 17 | 20250324 | 185600 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 18 | 20250324 | 185500 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 19 | 20250324 | 185400 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 20 | 20250324 | 185300 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 21 | 20250324 | 185200 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 22 | 20250324 | 185100 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 23 | 20250324 | 185000 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 24 | 20250324 | 184900 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 25 | 20250324 | 184800 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 26 | 20250324 | 184700 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 27 | 20250324 | 184600 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 28 | 20250324 | 184500 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 29 | 20250324 | 184400 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 30 | 20250324 | 184300 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 31 | 20250324 | 184200 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 32 | 20250324 | 184100 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 10407 |
| 33 | 20250324 | 184000 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 34 | 20250324 | 183900 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 35 | 20250324 | 183800 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 36 | 20250324 | 183700 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 37 | 20250324 | 183600 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 38 | 20250324 | 183500 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 39 | 20250324 | 183400 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 40 | 20250324 | 183300 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 41 | 20250324 | 183200 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 42 | 20250324 | 183100 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 43 | 20250324 | 183000 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 44 | 20250324 | 182900 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 45 | 20250324 | 182800 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 46 | 20250324 | 182700 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 47 | 20250324 | 182600 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 48 | 20250324 | 182500 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 49 | 20250324 | 182400 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 50 | 20250324 | 182300 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 51 | 20250324 | 182200 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 52 | 20250324 | 182100 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 53 | 20250324 | 182000 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 54 | 20250324 | 181900 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 55 | 20250324 | 181800 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 56 | 20250324 | 181700 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 57 | 20250324 | 181600 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 58 | 20250324 | 181500 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 59 | 20250324 | 181400 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 60 | 20250324 | 181300 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 61 | 20250324 | 181200 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 62 | 20250324 | 181100 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 10407 |
| 63 | 20250324 | 181000 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 64 | 20250324 | 180900 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 65 | 20250324 | 180800 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 66 | 20250324 | 180700 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 67 | 20250324 | 180600 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 68 | 20250324 | 180500 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 69 | 20250324 | 180400 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 70 | 20250324 | 180300 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 71 | 20250324 | 180200 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 72 | 20250324 | 180100 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 73 | 20250324 | 180000 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 74 | 20250324 | 175900 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 75 | 20250324 | 175800 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 76 | 20250324 | 175700 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 77 | 20250324 | 175600 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 78 | 20250324 | 175500 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 79 | 20250324 | 175400 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 80 | 20250324 | 175300 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 81 | 20250324 | 175200 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 82 | 20250324 | 175100 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 83 | 20250324 | 175000 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 84 | 20250324 | 174900 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 85 | 20250324 | 174800 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 86 | 20250324 | 174700 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 87 | 20250324 | 174600 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 88 | 20250324 | 174500 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 89 | 20250324 | 174400 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 90 | 20250324 | 174300 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 91 | 20250324 | 174200 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 92 | 20250324 | 174100 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 10407 |
| 93 | 20250324 | 174000 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 94 | 20250324 | 173900 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 95 | 20250324 | 173800 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 96 | 20250324 | 173700 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 97 | 20250324 | 173600 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 98 | 20250324 | 173500 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 99 | 20250324 | 173400 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 100 | 20250324 | 173300 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 101 | 20250324 | 173200 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 102 | 20250324 | 173100 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 103 | 20250324 | 173000 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 104 | 20250324 | 172900 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 105 | 20250324 | 172800 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 106 | 20250324 | 172700 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 107 | 20250324 | 172600 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 108 | 20250324 | 172500 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 109 | 20250324 | 172400 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 110 | 20250324 | 172300 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 111 | 20250324 | 172200 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 112 | 20250324 | 172100 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 113 | 20250324 | 172000 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 114 | 20250324 | 171900 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 115 | 20250324 | 171800 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 116 | 20250324 | 171700 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 117 | 20250324 | 171600 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 118 | 20250324 | 171500 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 119 | 20250324 | 171400 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 120 | 20250324 | 171300 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 121 | 20250324 | 171200 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 122 | 20250324 | 171100 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 10407 |
| 123 | 20250324 | 171000 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 124 | 20250324 | 170900 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 125 | 20250324 | 170800 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 126 | 20250324 | 170700 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 127 | 20250324 | 170600 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 128 | 20250324 | 170500 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 129 | 20250324 | 170400 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 130 | 20250324 | 170300 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 131 | 20250324 | 170200 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 132 | 20250324 | 170100 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 133 | 20250324 | 170000 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 134 | 20250324 | 165900 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 135 | 20250324 | 165800 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 136 | 20250324 | 165700 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 137 | 20250324 | 165600 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 138 | 20250324 | 165500 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 139 | 20250324 | 165400 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 140 | 20250324 | 165300 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 141 | 20250324 | 165200 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 142 | 20250324 | 165100 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 143 | 20250324 | 165000 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 144 | 20250324 | 164900 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 145 | 20250324 | 164800 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 146 | 20250324 | 164700 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 147 | 20250324 | 164600 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 148 | 20250324 | 164500 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 149 | 20250324 | 164400 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 150 | 20250324 | 164300 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 151 | 20250324 | 164200 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 152 | 20250324 | 164100 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 10407 |
| 153 | 20250324 | 164000 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 154 | 20250324 | 163900 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 155 | 20250324 | 163800 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 156 | 20250324 | 163700 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 157 | 20250324 | 163600 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 158 | 20250324 | 163500 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 159 | 20250324 | 163400 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 160 | 20250324 | 163300 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 161 | 20250324 | 163200 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 162 | 20250324 | 163100 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 163 | 20250324 | 163000 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 164 | 20250324 | 162900 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 165 | 20250324 | 162800 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 166 | 20250324 | 162700 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 167 | 20250324 | 162600 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 168 | 20250324 | 162500 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 169 | 20250324 | 162400 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 170 | 20250324 | 162300 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 171 | 20250324 | 162200 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 172 | 20250324 | 162100 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 173 | 20250324 | 162000 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 174 | 20250324 | 161900 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 175 | 20250324 | 161800 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 176 | 20250324 | 161700 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 177 | 20250324 | 161600 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 178 | 20250324 | 161500 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 179 | 20250324 | 161400 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 180 | 20250324 | 161300 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 181 | 20250324 | 161200 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 182 | 20250324 | 161100 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 10407 |
| 183 | 20250324 | 161000 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 184 | 20250324 | 160900 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 185 | 20250324 | 160800 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 186 | 20250324 | 160700 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 187 | 20250324 | 160600 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 188 | 20250324 | 160500 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 189 | 20250324 | 160400 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 190 | 20250324 | 160300 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 191 | 20250324 | 160200 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 192 | 20250324 | 160100 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 193 | 20250324 | 160000 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 194 | 20250324 | 155900 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 195 | 20250324 | 155800 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 196 | 20250324 | 155700 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 197 | 20250324 | 155600 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 198 | 20250324 | 155500 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 199 | 20250324 | 155400 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 200 | 20250324 | 155300 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 201 | 20250324 | 155200 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 202 | 20250324 | 155100 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 203 | 20250324 | 155000 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 204 | 20250324 | 154900 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 205 | 20250324 | 154800 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 206 | 20250324 | 154700 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 207 | 20250324 | 154600 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 208 | 20250324 | 154500 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 209 | 20250324 | 154400 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 210 | 20250324 | 154300 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 211 | 20250324 | 154200 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 212 | 20250324 | 154100 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 10407 |
| 213 | 20250324 | 154000 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 214 | 20250324 | 153900 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 215 | 20250324 | 153800 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 216 | 20250324 | 153700 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 217 | 20250324 | 153600 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 218 | 20250324 | 153500 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 219 | 20250324 | 153400 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 220 | 20250324 | 153300 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 221 | 20250324 | 153200 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 222 | 20250324 | 153100 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 0 |
| 223 | 20250324 | 153000 | 1442773861 | 4825 | 4825 | 4825 | 4825 | 10407 |
| 224 | 20250324 | 152900 | 1392560086 | 4825 | 4825 | 4825 | 4825 | 0 |
| 225 | 20250324 | 152800 | 1392560086 | 4825 | 4825 | 4825 | 4825 | 0 |
| 226 | 20250324 | 152700 | 1392560086 | 4825 | 4825 | 4825 | 4825 | 0 |
| 227 | 20250324 | 152600 | 1392560086 | 4825 | 4825 | 4825 | 4825 | 0 |
| 228 | 20250324 | 152500 | 1392560086 | 4825 | 4825 | 4825 | 4825 | 0 |
| 229 | 20250324 | 152400 | 1392560086 | 4825 | 4825 | 4825 | 4825 | 0 |
| 230 | 20250324 | 152300 | 1392560086 | 4825 | 4825 | 4825 | 4825 | 0 |
| 231 | 20250324 | 152200 | 1392560086 | 4825 | 4825 | 4825 | 4825 | 0 |
| 232 | 20250324 | 152100 | 1392560086 | 4825 | 4825 | 4825 | 4825 | 0 |
| 233 | 20250324 | 152000 | 1392560086 | 4825 | 4825 | 4825 | 4825 | 0 |
| 234 | 20250324 | 151900 | 1392560086 | 4825 | 4825 | 4830 | 4825 | 1158 |
| 235 | 20250324 | 151800 | 1386972681 | 4830 | 4832 | 4835 | 4830 | 2586 |
| 236 | 20250324 | 151700 | 1374481493 | 4835 | 4832 | 4835 | 4832 | 193 |
| 237 | 20250324 | 151600 | 1373548827 | 4832 | 4825 | 4832 | 4825 | 569 |
| 238 | 20250324 | 151500 | 1370800407 | 4830 | 4825 | 4830 | 4825 | 518 |
| 239 | 20250324 | 151400 | 1368300802 | 4825 | 4825 | 4830 | 4825 | 1905 |
| 240 | 20250324 | 151300 | 1359103242 | 4830 | 4830 | 4830 | 4830 | 1105 |
| 241 | 20250324 | 151200 | 1353766092 | 4830 | 4835 | 4835 | 4830 | 124 |
| 242 | 20250324 | 151100 | 1353166977 | 4830 | 4830 | 4830 | 4830 | 724 |
| 243 | 20250324 | 151000 | 1349670057 | 4830 | 4830 | 4830 | 4825 | 21 |
| 244 | 20250324 | 150900 | 1349568692 | 4830 | 4830 | 4830 | 4825 | 1816 |
| 245 | 20250324 | 150800 | 1340797452 | 4830 | 4830 | 4830 | 4825 | 1227 |
| 246 | 20250324 | 150700 | 1334873707 | 4835 | 4835 | 4835 | 4835 | 10 |
| 247 | 20250324 | 150600 | 1334825357 | 4830 | 4830 | 4830 | 4830 | 20 |
| 248 | 20250324 | 150500 | 1334728757 | 4830 | 4825 | 4830 | 4825 | 387 |
| 249 | 20250324 | 150400 | 1332859552 | 4825 | 4830 | 4830 | 4825 | 1510 |
| 250 | 20250324 | 150300 | 1325571252 | 4825 | 4825 | 4825 | 4825 | 206 |
| 251 | 20250324 | 150200 | 1324577302 | 4825 | 4830 | 4830 | 4825 | 608 |
| 252 | 20250324 | 150100 | 1321641092 | 4830 | 4830 | 4830 | 4830 | 718 |
| 253 | 20250324 | 150000 | 1318173152 | 4830 | 4830 | 4830 | 4830 | 30 |
| 254 | 20250324 | 145900 | 1318028252 | 4830 | 4830 | 4830 | 4830 | 704 |
| 255 | 20250324 | 145800 | 1314627932 | 4830 | 4830 | 4835 | 4830 | 2660 |
| 256 | 20250324 | 145700 | 1301780107 | 4835 | 4835 | 4835 | 4835 | 102 |
| 257 | 20250324 | 145600 | 1301286937 | 4840 | 4835 | 4840 | 4835 | 192 |
| 258 | 20250324 | 145500 | 1300357662 | 4840 | 4840 | 4840 | 4840 | 25 |
| 259 | 20250324 | 145400 | 1300236662 | 4830 | 4835 | 4835 | 4830 | 102 |
| 260 | 20250324 | 145300 | 1299743902 | 4830 | 4835 | 4835 | 4830 | 500 |
| 261 | 20250324 | 145200 | 1297327797 | 4840 | 4840 | 4840 | 4840 | 101 |
| 262 | 20250324 | 145100 | 1296838957 | 4840 | 4840 | 4840 | 4840 | 20 |
| 263 | 20250324 | 145000 | 1296742157 | 4835 | 4835 | 4835 | 4835 | 1033 |
| 264 | 20250324 | 144900 | 1291747602 | 4840 | 4835 | 4840 | 4835 | 1101 |
| 265 | 20250324 | 144800 | 1286424262 | 4835 | 4840 | 4840 | 4835 | 865 |
| 266 | 20250324 | 144700 | 1282238267 | 4840 | 4835 | 4840 | 4835 | 3185 |
| 267 | 20250324 | 144600 | 1266838287 | 4835 | 4835 | 4835 | 4835 | 20 |
| 268 | 20250324 | 144500 | 1266741587 | 4835 | 4835 | 4835 | 4832 | 1561 |
| 269 | 20250324 | 144400 | 1259194452 | 4835 | 4835 | 4835 | 4835 | 18 |
| 270 | 20250324 | 144300 | 1259107422 | 4835 | 4830 | 4835 | 4830 | 657 |
| 271 | 20250324 | 144200 | 1255931317 | 4832 | 4832 | 4832 | 4832 | 0 |
| 272 | 20250324 | 144100 | 1255931317 | 4832 | 4830 | 4832 | 4830 | 8 |
| 273 | 20250324 | 144000 | 1255892673 | 4830 | 4830 | 4830 | 4830 | 70 |
| 274 | 20250324 | 143900 | 1255554573 | 4835 | 4835 | 4835 | 4835 | 11 |
| 275 | 20250324 | 143800 | 1255501388 | 4830 | 4830 | 4830 | 4830 | 20 |
| 276 | 20250324 | 143700 | 1255404788 | 4835 | 4835 | 4835 | 4835 | 0 |
| 277 | 20250324 | 143600 | 1255404788 | 4835 | 4835 | 4835 | 4830 | 1765 |
| 278 | 20250324 | 143500 | 1246871143 | 4835 | 4840 | 4840 | 4835 | 86 |
| 279 | 20250324 | 143400 | 1246454908 | 4840 | 4840 | 4840 | 4840 | 193 |
| 280 | 20250324 | 143300 | 1245520788 | 4840 | 4835 | 4840 | 4835 | 599 |
| 281 | 20250324 | 143200 | 1242623948 | 4835 | 4835 | 4835 | 4835 | 267 |
| 282 | 20250324 | 143100 | 1241333003 | 4835 | 4835 | 4835 | 4835 | 0 |
| 283 | 20250324 | 143000 | 1241333003 | 4835 | 4835 | 4835 | 4835 | 1233 |
| 284 | 20250324 | 142900 | 1235371448 | 4835 | 4835 | 4835 | 4835 | 1844 |
| 285 | 20250324 | 142800 | 1226455708 | 4835 | 4835 | 4835 | 4835 | 3 |
| 286 | 20250324 | 142700 | 1226441203 | 4840 | 4840 | 4840 | 4840 | 111 |
| 287 | 20250324 | 142600 | 1225903963 | 4840 | 4840 | 4840 | 4835 | 554 |
| 288 | 20250324 | 142500 | 1223222623 | 4840 | 4840 | 4840 | 4840 | 455 |
| 289 | 20250324 | 142400 | 1221020423 | 4840 | 4840 | 4840 | 4840 | 0 |
| 290 | 20250324 | 142300 | 1221020423 | 4840 | 4840 | 4845 | 4840 | 907 |
| 291 | 20250324 | 142200 | 1216630538 | 4840 | 4840 | 4840 | 4840 | 256 |
| 292 | 20250324 | 142100 | 1215391498 | 4845 | 4845 | 4845 | 4845 | 5 |
| 293 | 20250324 | 142000 | 1215367273 | 4845 | 4845 | 4845 | 4840 | 33 |
| 294 | 20250324 | 141900 | 1215207393 | 4845 | 4845 | 4845 | 4845 | 6 |
| 295 | 20250324 | 141800 | 1215178323 | 4845 | 4835 | 4845 | 4835 | 1037 |
| 296 | 20250324 | 141700 | 1210155113 | 4835 | 4835 | 4835 | 4835 | 50 |
| 297 | 20250324 | 141600 | 1209913363 | 4830 | 4835 | 4835 | 4830 | 760 |
| 298 | 20250324 | 141500 | 1206242513 | 4835 | 4835 | 4835 | 4835 | 0 |
| 299 | 20250324 | 141400 | 1206242513 | 4835 | 4835 | 4835 | 4835 | 0 |
| 300 | 20250324 | 141300 | 1206242513 | 4835 | 4835 | 4835 | 4830 | 150 |
| 301 | 20250324 | 141200 | 1205517463 | 4835 | 4835 | 4835 | 4835 | 20 |
| 302 | 20250324 | 141100 | 1205420763 | 4835 | 4835 | 4835 | 4835 | 0 |
| 303 | 20250324 | 141000 | 1205420763 | 4835 | 4835 | 4835 | 4835 | 220 |
| 304 | 20250324 | 140900 | 1204357063 | 4835 | 4835 | 4835 | 4835 | 51 |
| 305 | 20250324 | 140800 | 1204110478 | 4835 | 4835 | 4835 | 4835 | 300 |
| 306 | 20250324 | 140700 | 1202659978 | 4830 | 4830 | 4830 | 4830 | 0 |
| 307 | 20250324 | 140600 | 1202659978 | 4830 | 4830 | 4830 | 4830 | 0 |
| 308 | 20250324 | 140500 | 1202659978 | 4830 | 4830 | 4830 | 4830 | 738 |
| 309 | 20250324 | 140400 | 1199095438 | 4825 | 4825 | 4825 | 4825 | 50 |
| 310 | 20250324 | 140300 | 1198854188 | 4830 | 4830 | 4830 | 4830 | 0 |
| 311 | 20250324 | 140200 | 1198854188 | 4830 | 4830 | 4830 | 4830 | 0 |
| 312 | 20250324 | 140100 | 1198854188 | 4830 | 4830 | 4830 | 4830 | 532 |
| 313 | 20250324 | 140000 | 1196284628 | 4830 | 4830 | 4830 | 4830 | 1050 |
| 314 | 20250324 | 135900 | 1191213128 | 4830 | 4830 | 4830 | 4830 | 10 |
| 315 | 20250324 | 135800 | 1191164828 | 4830 | 4830 | 4830 | 4830 | 9 |
| 316 | 20250324 | 135700 | 1191121358 | 4830 | 4830 | 4830 | 4830 | 6 |
| 317 | 20250324 | 135600 | 1191092378 | 4825 | 4825 | 4825 | 4825 | 45 |
| 318 | 20250324 | 135500 | 1190875253 | 4830 | 4830 | 4830 | 4830 | 915 |
| 319 | 20250324 | 135400 | 1186455803 | 4830 | 4830 | 4830 | 4830 | 62 |
| 320 | 20250324 | 135300 | 1186156343 | 4830 | 4830 | 4830 | 4830 | 100 |
| 321 | 20250324 | 135200 | 1185673343 | 4825 | 4825 | 4825 | 4825 | 13 |
| 322 | 20250324 | 135100 | 1185610618 | 4830 | 4835 | 4835 | 4830 | 691 |
| 323 | 20250324 | 135000 | 1182272153 | 4840 | 4840 | 4840 | 4840 | 1 |
| 324 | 20250324 | 134900 | 1182267313 | 4835 | 4835 | 4835 | 4835 | 38 |
| 325 | 20250324 | 134800 | 1182083583 | 4835 | 4840 | 4840 | 4835 | 597 |
| 326 | 20250324 | 134700 | 1179194588 | 4835 | 4835 | 4835 | 4835 | 86 |
| 327 | 20250324 | 134600 | 1178778778 | 4840 | 4840 | 4840 | 4840 | 0 |
| 328 | 20250324 | 134500 | 1178778778 | 4840 | 4835 | 4840 | 4835 | 286 |
| 329 | 20250324 | 134400 | 1177395963 | 4835 | 4825 | 4835 | 4825 | 26 |
| 330 | 20250324 | 134300 | 1177270373 | 4830 | 4830 | 4830 | 4830 | 656 |
| 331 | 20250324 | 134200 | 1174101893 | 4830 | 4830 | 4830 | 4830 | 1 |
| 332 | 20250324 | 134100 | 1174097063 | 4830 | 4830 | 4830 | 4830 | 295 |
| 333 | 20250324 | 134000 | 1172672213 | 4835 | 4835 | 4835 | 4835 | 3 |
| 334 | 20250324 | 133900 | 1172657708 | 4830 | 4835 | 4840 | 4830 | 1836 |
| 335 | 20250324 | 133800 | 1163788993 | 4835 | 4835 | 4835 | 4835 | 1 |
| 336 | 20250324 | 133700 | 1163784158 | 4835 | 4835 | 4835 | 4835 | 0 |
| 337 | 20250324 | 133600 | 1163784158 | 4835 | 4835 | 4835 | 4835 | 0 |
| 338 | 20250324 | 133500 | 1163784158 | 4835 | 4835 | 4835 | 4835 | 1552 |
| 339 | 20250324 | 133400 | 1156280238 | 4845 | 4835 | 4845 | 4835 | 539 |
| 340 | 20250324 | 133300 | 1153673673 | 4840 | 4840 | 4840 | 4840 | 0 |
| 341 | 20250324 | 133200 | 1153673673 | 4840 | 4840 | 4840 | 4840 | 452 |
| 342 | 20250324 | 133100 | 1151485993 | 4840 | 4840 | 4840 | 4840 | 0 |
| 343 | 20250324 | 133000 | 1151485993 | 4840 | 4840 | 4840 | 4840 | 0 |
| 344 | 20250324 | 132900 | 1151485993 | 4840 | 4840 | 4840 | 4840 | 0 |
| 345 | 20250324 | 132800 | 1151485993 | 4840 | 4840 | 4840 | 4840 | 700 |
| 346 | 20250324 | 132700 | 1148097993 | 4840 | 4840 | 4840 | 4840 | 19 |
| 347 | 20250324 | 132600 | 1148006033 | 4840 | 4840 | 4840 | 4840 | 200 |
| 348 | 20250324 | 132500 | 1147038033 | 4840 | 4840 | 4840 | 4840 | 0 |
| 349 | 20250324 | 132400 | 1147038033 | 4840 | 4840 | 4840 | 4840 | 40 |
| 350 | 20250324 | 132300 | 1146844433 | 4840 | 4845 | 4845 | 4840 | 1017 |
| 351 | 20250324 | 132200 | 1141922143 | 4845 | 4845 | 4845 | 4845 | 0 |
| 352 | 20250324 | 132100 | 1141922143 | 4845 | 4845 | 4845 | 4845 | 0 |
| 353 | 20250324 | 132000 | 1141922143 | 4845 | 4845 | 4845 | 4845 | 0 |
| 354 | 20250324 | 131900 | 1141922143 | 4845 | 4845 | 4845 | 4845 | 0 |
| 355 | 20250324 | 131800 | 1141922143 | 4845 | 4845 | 4845 | 4845 | 0 |
| 356 | 20250324 | 131700 | 1141922143 | 4845 | 4845 | 4845 | 4845 | 0 |
| 357 | 20250324 | 131600 | 1141922143 | 4845 | 4845 | 4845 | 4845 | 111 |
| 358 | 20250324 | 131500 | 1141384348 | 4845 | 4845 | 4845 | 4845 | 184 |
| 359 | 20250324 | 131400 | 1140492868 | 4840 | 4840 | 4840 | 4840 | 15 |
| 360 | 20250324 | 131300 | 1140420268 | 4835 | 4840 | 4840 | 4835 | 115 |
| 361 | 20250324 | 131200 | 1139864143 | 4840 | 4840 | 4840 | 4840 | 21 |
| 362 | 20250324 | 131100 | 1139762503 | 4840 | 4840 | 4840 | 4840 | 1 |
| 363 | 20250324 | 131000 | 1139757663 | 4840 | 4840 | 4840 | 4840 | 1 |
| 364 | 20250324 | 130900 | 1139752823 | 4840 | 4840 | 4840 | 4840 | 0 |
| 365 | 20250324 | 130800 | 1139752823 | 4840 | 4840 | 4840 | 4840 | 29 |
| 366 | 20250324 | 130700 | 1139612463 | 4845 | 4845 | 4845 | 4845 | 5 |
| 367 | 20250324 | 130600 | 1139588238 | 4845 | 4845 | 4845 | 4845 | 0 |
| 368 | 20250324 | 130500 | 1139588238 | 4845 | 4835 | 4845 | 4835 | 33 |
| 369 | 20250324 | 130400 | 1139428473 | 4835 | 4835 | 4835 | 4835 | 1336 |
| 370 | 20250324 | 130300 | 1132968913 | 4830 | 4830 | 4830 | 4830 | 1 |
| 371 | 20250324 | 130200 | 1132964083 | 4830 | 4830 | 4830 | 4830 | 0 |
| 372 | 20250324 | 130100 | 1132964083 | 4830 | 4830 | 4830 | 4830 | 0 |
| 373 | 20250324 | 130000 | 1132964083 | 4830 | 4830 | 4830 | 4830 | 114 |
| 374 | 20250324 | 125900 | 1132413463 | 4830 | 4830 | 4835 | 4830 | 25 |
| 375 | 20250324 | 125800 | 1132292608 | 4830 | 4830 | 4835 | 4830 | 158 |
| 376 | 20250324 | 125700 | 1131529443 | 4830 | 4830 | 4830 | 4830 | 11 |
| 377 | 20250324 | 125600 | 1131476313 | 4835 | 4830 | 4835 | 4830 | 918 |
| 378 | 20250324 | 125500 | 1127039273 | 4830 | 4830 | 4830 | 4830 | 3202 |
| 379 | 20250324 | 125400 | 1111573613 | 4830 | 4825 | 4830 | 4825 | 52 |
| 380 | 20250324 | 125300 | 1111322703 | 4830 | 4830 | 4830 | 4830 | 6843 |
| 381 | 20250324 | 125200 | 1078271013 | 4835 | 4835 | 4835 | 4835 | 21 |
| 382 | 20250324 | 125100 | 1078169478 | 4835 | 4835 | 4835 | 4835 | 500 |
| 383 | 20250324 | 125000 | 1075751978 | 4835 | 4835 | 4835 | 4835 | 5 |
| 384 | 20250324 | 124900 | 1075727803 | 4835 | 4835 | 4835 | 4835 | 1034 |
| 385 | 20250324 | 124800 | 1070728413 | 4835 | 4835 | 4835 | 4835 | 113 |
| 386 | 20250324 | 124700 | 1070182058 | 4835 | 4835 | 4835 | 4835 | 1050 |
| 387 | 20250324 | 124600 | 1065105308 | 4840 | 4840 | 4840 | 4840 | 6 |
| 388 | 20250324 | 124500 | 1065076268 | 4840 | 4840 | 4840 | 4840 | 1353 |
| 389 | 20250324 | 124400 | 1058527748 | 4840 | 4840 | 4840 | 4840 | 305 |
| 390 | 20250324 | 124300 | 1057051548 | 4840 | 4840 | 4840 | 4840 | 101 |
| 391 | 20250324 | 124200 | 1056562708 | 4840 | 4840 | 4840 | 4840 | 0 |
| 392 | 20250324 | 124100 | 1056562708 | 4840 | 4840 | 4840 | 4840 | 2 |
| 393 | 20250324 | 124000 | 1056553028 | 4840 | 4840 | 4840 | 4840 | 50 |
| 394 | 20250324 | 123900 | 1056311028 | 4840 | 4840 | 4840 | 4840 | 667 |
| 395 | 20250324 | 123800 | 1053082748 | 4835 | 4835 | 4835 | 4835 | 0 |
| 396 | 20250324 | 123700 | 1053082748 | 4835 | 4845 | 4845 | 4835 | 162 |
| 397 | 20250324 | 123600 | 1052298668 | 4845 | 4845 | 4845 | 4845 | 0 |
| 398 | 20250324 | 123500 | 1052298668 | 4845 | 4845 | 4845 | 4845 | 0 |
| 399 | 20250324 | 123400 | 1052298668 | 4845 | 4845 | 4845 | 4845 | 0 |
| 400 | 20250324 | 123300 | 1052298668 | 4845 | 4845 | 4845 | 4845 | 191 |
| 401 | 20250324 | 123200 | 1051373273 | 4845 | 4845 | 4845 | 4845 | 22 |
| 402 | 20250324 | 123100 | 1051266683 | 4845 | 4845 | 4845 | 4845 | 0 |
| 403 | 20250324 | 123000 | 1051266683 | 4845 | 4840 | 4845 | 4840 | 51 |
| 404 | 20250324 | 122900 | 1051019818 | 4840 | 4845 | 4845 | 4840 | 533 |
| 405 | 20250324 | 122800 | 1048437848 | 4845 | 4845 | 4845 | 4845 | 56 |
| 406 | 20250324 | 122700 | 1048166528 | 4845 | 4845 | 4845 | 4845 | 514 |
| 407 | 20250324 | 122600 | 1045676198 | 4845 | 4845 | 4850 | 4845 | 164 |
| 408 | 20250324 | 122500 | 1044881118 | 4845 | 4840 | 4845 | 4840 | 14 |
| 409 | 20250324 | 122400 | 1044813313 | 4850 | 4850 | 4850 | 4850 | 20 |
| 410 | 20250324 | 122300 | 1044716313 | 4850 | 4850 | 4850 | 4850 | 35 |
| 411 | 20250324 | 122200 | 1044546563 | 4840 | 4840 | 4840 | 4840 | 0 |
| 412 | 20250324 | 122100 | 1044546563 | 4840 | 4845 | 4845 | 4840 | 2936 |
| 413 | 20250324 | 122000 | 1030327883 | 4850 | 4845 | 4850 | 4845 | 102 |
| 414 | 20250324 | 121900 | 1029833559 | 4845 | 4845 | 4845 | 4845 | 723 |
| 415 | 20250324 | 121800 | 1026330624 | 4845 | 4850 | 4850 | 4845 | 2095 |
| 416 | 20250324 | 121700 | 1016169974 | 4850 | 4850 | 4850 | 4850 | 182 |
| 417 | 20250324 | 121600 | 1015287274 | 4850 | 4845 | 4850 | 4845 | 375 |
| 418 | 20250324 | 121500 | 1013470274 | 4850 | 4850 | 4850 | 4850 | 50 |
| 419 | 20250324 | 121400 | 1013227774 | 4850 | 4850 | 4850 | 4845 | 54 |
| 420 | 20250324 | 121300 | 1012966124 | 4850 | 4850 | 4850 | 4850 | 3 |
| 421 | 20250324 | 121200 | 1012951574 | 4850 | 4850 | 4850 | 4850 | 462 |
| 422 | 20250324 | 121100 | 1010710874 | 4850 | 4850 | 4850 | 4845 | 29 |
| 423 | 20250324 | 121000 | 1010570344 | 4850 | 4850 | 4850 | 4845 | 104 |
| 424 | 20250324 | 120900 | 1010066444 | 4850 | 4850 | 4850 | 4850 | 2 |
| 425 | 20250324 | 120800 | 1010056744 | 4850 | 4850 | 4850 | 4850 | 9 |
| 426 | 20250324 | 120700 | 1010013094 | 4850 | 4850 | 4855 | 4850 | 65 |
| 427 | 20250324 | 120600 | 1009697829 | 4850 | 4850 | 4850 | 4850 | 0 |
| 428 | 20250324 | 120500 | 1009697829 | 4850 | 4852 | 4852 | 4850 | 1000 |
| 429 | 20250324 | 120400 | 1004847321 | 4850 | 4850 | 4850 | 4850 | 349 |
| 430 | 20250324 | 120300 | 1003154671 | 4850 | 4850 | 4850 | 4850 | 258 |
| 431 | 20250324 | 120200 | 1001903371 | 4850 | 4850 | 4850 | 4850 | 10 |
| 432 | 20250324 | 120100 | 1001854871 | 4850 | 4850 | 4850 | 4850 | 0 |
| 433 | 20250324 | 120000 | 1001854871 | 4850 | 4850 | 4850 | 4850 | 266 |
| 434 | 20250324 | 115900 | 1000564771 | 4855 | 4855 | 4855 | 4855 | 0 |
| 435 | 20250324 | 115800 | 1000564771 | 4855 | 4850 | 4855 | 4850 | 250 |
| 436 | 20250324 | 115700 | 999351296 | 4850 | 4835 | 4850 | 4835 | 2560 |
| 437 | 20250324 | 115600 | 986957466 | 4835 | 4835 | 4835 | 4835 | 113 |
| 438 | 20250324 | 115500 | 986411111 | 4830 | 4830 | 4830 | 4830 | 0 |
| 439 | 20250324 | 115400 | 986411111 | 4830 | 4835 | 4835 | 4830 | 2 |
| 440 | 20250324 | 115300 | 986401446 | 4830 | 4830 | 4830 | 4830 | 50 |
| 441 | 20250324 | 115200 | 986159946 | 4830 | 4830 | 4830 | 4830 | 49 |
| 442 | 20250324 | 115100 | 985923276 | 4835 | 4830 | 4835 | 4830 | 19 |
| 443 | 20250324 | 115000 | 985831501 | 4830 | 4830 | 4830 | 4830 | 0 |
| 444 | 20250324 | 114900 | 985831501 | 4830 | 4830 | 4830 | 4830 | 50 |
| 445 | 20250324 | 114800 | 985590001 | 4835 | 4840 | 4840 | 4835 | 315 |
| 446 | 20250324 | 114700 | 984065426 | 4840 | 4830 | 4840 | 4830 | 17 |
| 447 | 20250324 | 114600 | 983983296 | 4830 | 4835 | 4835 | 4830 | 713 |
| 448 | 20250324 | 114500 | 980539461 | 4835 | 4835 | 4835 | 4835 | 5 |
| 449 | 20250324 | 114400 | 980515286 | 4835 | 4835 | 4835 | 4835 | 150 |
| 450 | 20250324 | 114300 | 979790036 | 4830 | 4830 | 4830 | 4830 | 0 |
| 451 | 20250324 | 114200 | 979790036 | 4830 | 4830 | 4830 | 4830 | 110 |
| 452 | 20250324 | 114100 | 979258736 | 4825 | 4825 | 4825 | 4825 | 0 |
| 453 | 20250324 | 114000 | 979258736 | 4825 | 4825 | 4825 | 4825 | 0 |
| 454 | 20250324 | 113900 | 979258736 | 4825 | 4830 | 4830 | 4825 | 7412 |
| 455 | 20250324 | 113800 | 943484681 | 4830 | 4835 | 4835 | 4830 | 8 |
| 456 | 20250324 | 113700 | 943446006 | 4835 | 4835 | 4835 | 4835 | 0 |
| 457 | 20250324 | 113600 | 943446006 | 4835 | 4835 | 4835 | 4835 | 190 |
| 458 | 20250324 | 113500 | 942527356 | 4835 | 4835 | 4835 | 4835 | 163 |
| 459 | 20250324 | 113400 | 941739251 | 4835 | 4835 | 4835 | 4835 | 0 |
| 460 | 20250324 | 113300 | 941739251 | 4835 | 4845 | 4855 | 4835 | 203 |
| 461 | 20250324 | 113200 | 940756201 | 4830 | 4835 | 4835 | 4830 | 1609 |
| 462 | 20250324 | 113100 | 932980226 | 4835 | 4840 | 4840 | 4835 | 714 |
| 463 | 20250324 | 113000 | 929526736 | 4840 | 4840 | 4840 | 4840 | 4 |
| 464 | 20250324 | 112900 | 929507376 | 4840 | 4845 | 4845 | 4840 | 773 |
| 465 | 20250324 | 112800 | 925764556 | 4835 | 4845 | 4845 | 4835 | 276 |
| 466 | 20250324 | 112700 | 924428826 | 4845 | 4845 | 4845 | 4845 | 0 |
| 467 | 20250324 | 112600 | 924428826 | 4845 | 4845 | 4855 | 4845 | 253 |
| 468 | 20250324 | 112500 | 923200841 | 4855 | 4855 | 4855 | 4855 | 1 |
| 469 | 20250324 | 112400 | 923195986 | 4845 | 4850 | 4850 | 4845 | 332 |
| 470 | 20250324 | 112300 | 921586321 | 4855 | 4855 | 4855 | 4855 | 583 |
| 471 | 20250324 | 112200 | 918755856 | 4855 | 4855 | 4855 | 4855 | 1277 |
| 472 | 20250324 | 112100 | 912556021 | 4855 | 4840 | 4855 | 4840 | 2773 |
| 473 | 20250324 | 112000 | 899119686 | 4840 | 4835 | 4840 | 4835 | 487 |
| 474 | 20250324 | 111900 | 896765036 | 4835 | 4835 | 4835 | 4835 | 0 |
| 475 | 20250324 | 111800 | 896765036 | 4835 | 4835 | 4835 | 4835 | 125 |
| 476 | 20250324 | 111700 | 896160661 | 4835 | 4835 | 4835 | 4835 | 262 |
| 477 | 20250324 | 111600 | 894893891 | 4835 | 4835 | 4835 | 4835 | 200 |
| 478 | 20250324 | 111500 | 893926891 | 4830 | 4835 | 4835 | 4830 | 189 |
| 479 | 20250324 | 111400 | 893013216 | 4835 | 4835 | 4835 | 4835 | 652 |
| 480 | 20250324 | 111300 | 889860796 | 4835 | 4835 | 4835 | 4835 | 1 |
| 481 | 20250324 | 111200 | 889855961 | 4830 | 4830 | 4830 | 4830 | 0 |
| 482 | 20250324 | 111100 | 889855961 | 4830 | 4830 | 4830 | 4830 | 0 |
| 483 | 20250324 | 111000 | 889855961 | 4830 | 4825 | 4835 | 4825 | 930 |
| 484 | 20250324 | 110900 | 885364761 | 4830 | 4830 | 4830 | 4830 | 190 |
| 485 | 20250324 | 110800 | 884447061 | 4825 | 4825 | 4825 | 4825 | 53 |
| 486 | 20250324 | 110700 | 884191336 | 4830 | 4830 | 4830 | 4830 | 5 |
| 487 | 20250324 | 110600 | 884167186 | 4830 | 4830 | 4830 | 4830 | 205 |
| 488 | 20250324 | 110500 | 883177036 | 4830 | 4830 | 4830 | 4830 | 41 |
| 489 | 20250324 | 110400 | 882979006 | 4825 | 4830 | 4830 | 4825 | 337 |
| 490 | 20250324 | 110300 | 881351551 | 4825 | 4825 | 4825 | 4825 | 0 |
| 491 | 20250324 | 110200 | 881351551 | 4825 | 4830 | 4830 | 4825 | 756 |
| 492 | 20250324 | 110100 | 877701246 | 4835 | 4835 | 4835 | 4835 | 0 |
| 493 | 20250324 | 110000 | 877701246 | 4835 | 4835 | 4835 | 4835 | 409 |
| 494 | 20250324 | 105900 | 875723731 | 4835 | 4835 | 4835 | 4835 | 731 |
| 495 | 20250324 | 105800 | 872189346 | 4830 | 4830 | 4830 | 4830 | 82 |
| 496 | 20250324 | 105700 | 871793286 | 4825 | 4825 | 4825 | 4825 | 2 |
| 497 | 20250324 | 105600 | 871783636 | 4825 | 4825 | 4825 | 4825 | 2 |
| 498 | 20250324 | 105500 | 871773986 | 4825 | 4830 | 4830 | 4825 | 500 |
| 499 | 20250324 | 105400 | 869359486 | 4830 | 4830 | 4830 | 4830 | 200 |
| 500 | 20250324 | 105300 | 868393486 | 4840 | 4840 | 4840 | 4840 | 541 |
| 501 | 20250324 | 105200 | 865775046 | 4845 | 4835 | 4845 | 4830 | 2132 |
| 502 | 20250324 | 105100 | 855476116 | 4845 | 4845 | 4845 | 4845 | 196 |
| 503 | 20250324 | 105000 | 854526496 | 4840 | 4840 | 4840 | 4840 | 614 |
| 504 | 20250324 | 104900 | 851554736 | 4840 | 4835 | 4840 | 4835 | 212 |
| 505 | 20250324 | 104800 | 850528931 | 4840 | 4835 | 4840 | 4835 | 282 |
| 506 | 20250324 | 104700 | 849165191 | 4835 | 4830 | 4835 | 4830 | 390 |
| 507 | 20250324 | 104600 | 847281481 | 4830 | 4825 | 4830 | 4825 | 650 |
| 508 | 20250324 | 104500 | 844142436 | 4825 | 4825 | 4825 | 4825 | 520 |
| 509 | 20250324 | 104400 | 841633436 | 4820 | 4820 | 4820 | 4820 | 371 |
| 510 | 20250324 | 104300 | 839845216 | 4825 | 4825 | 4825 | 4825 | 0 |
| 511 | 20250324 | 104200 | 839845216 | 4825 | 4825 | 4825 | 4825 | 100 |
| 512 | 20250324 | 104100 | 839362716 | 4825 | 4825 | 4825 | 4825 | 333 |
| 513 | 20250324 | 104000 | 837755991 | 4820 | 4820 | 4820 | 4820 | 72 |
| 514 | 20250324 | 103900 | 837408951 | 4820 | 4815 | 4820 | 4815 | 31 |
| 515 | 20250324 | 103800 | 837259656 | 4815 | 4815 | 4815 | 4815 | 4 |
| 516 | 20250324 | 103700 | 837240396 | 4820 | 4820 | 4820 | 4820 | 1573 |
| 517 | 20250324 | 103600 | 829658536 | 4825 | 4825 | 4825 | 4825 | 64 |
| 518 | 20250324 | 103500 | 829349736 | 4825 | 4825 | 4830 | 4825 | 148 |
| 519 | 20250324 | 103400 | 828635136 | 4825 | 4820 | 4825 | 4820 | 181 |
| 520 | 20250324 | 103300 | 827762131 | 4820 | 4820 | 4820 | 4820 | 258 |
| 521 | 20250324 | 103200 | 826518571 | 4820 | 4820 | 4820 | 4820 | 515 |
| 522 | 20250324 | 103100 | 824036271 | 4820 | 4820 | 4820 | 4820 | 1 |
| 523 | 20250324 | 103000 | 824031451 | 4815 | 4820 | 4820 | 4815 | 6120 |
| 524 | 20250324 | 102900 | 794554036 | 4820 | 4825 | 4825 | 4820 | 570 |
| 525 | 20250324 | 102800 | 791806036 | 4820 | 4830 | 4830 | 4820 | 3540 |
| 526 | 20250324 | 102700 | 774743136 | 4830 | 4830 | 4835 | 4825 | 3235 |
| 527 | 20250324 | 102600 | 759132416 | 4830 | 4830 | 4835 | 4830 | 180 |
| 528 | 20250324 | 102500 | 758262946 | 4830 | 4830 | 4835 | 4830 | 216 |
| 529 | 20250324 | 102400 | 757219566 | 4830 | 4830 | 4830 | 4830 | 482 |
| 530 | 20250324 | 102300 | 754891506 | 4830 | 4825 | 4830 | 4825 | 305 |
| 531 | 20250324 | 102200 | 753419681 | 4825 | 4825 | 4825 | 4825 | 636 |
| 532 | 20250324 | 102100 | 750350981 | 4825 | 4825 | 4825 | 4825 | 571 |
| 533 | 20250324 | 102000 | 747595906 | 4825 | 4825 | 4825 | 4825 | 357 |
| 534 | 20250324 | 101900 | 745873381 | 4825 | 4825 | 4825 | 4825 | 7530 |
| 535 | 20250324 | 101800 | 709541131 | 4830 | 4830 | 4830 | 4830 | 115 |
| 536 | 20250324 | 101700 | 708985681 | 4830 | 4830 | 4830 | 4830 | 1176 |
| 537 | 20250324 | 101600 | 703305601 | 4820 | 4825 | 4825 | 4820 | 3000 |
| 538 | 20250324 | 101500 | 688845586 | 4820 | 4835 | 4835 | 4820 | 720 |
| 539 | 20250324 | 101400 | 685374991 | 4820 | 4830 | 4830 | 4820 | 2065 |
| 540 | 20250324 | 101300 | 675413526 | 4830 | 4830 | 4830 | 4830 | 945 |
| 541 | 20250324 | 101200 | 670849176 | 4835 | 4835 | 4835 | 4835 | 87 |
| 542 | 20250324 | 101100 | 670428531 | 4835 | 4830 | 4835 | 4830 | 1023 |
| 543 | 20250324 | 101000 | 665482351 | 4835 | 4830 | 4835 | 4830 | 317 |
| 544 | 20250324 | 100900 | 663949741 | 4830 | 4830 | 4830 | 4830 | 132 |
| 545 | 20250324 | 100800 | 663312181 | 4830 | 4830 | 4830 | 4830 | 216 |
| 546 | 20250324 | 100700 | 662268901 | 4835 | 4830 | 4835 | 4830 | 1270 |
| 547 | 20250324 | 100600 | 656134701 | 4830 | 4835 | 4835 | 4830 | 111 |
| 548 | 20250324 | 100500 | 655598496 | 4830 | 4830 | 4830 | 4830 | 9 |
| 549 | 20250324 | 100400 | 655555026 | 4830 | 4840 | 4840 | 4830 | 3810 |
| 550 | 20250324 | 100300 | 637144356 | 4840 | 4835 | 4840 | 4835 | 302 |
| 551 | 20250324 | 100200 | 635682751 | 4835 | 4835 | 4845 | 4835 | 629 |
| 552 | 20250324 | 100100 | 632640126 | 4835 | 4840 | 4845 | 4835 | 1753 |
| 553 | 20250324 | 100000 | 624161980 | 4845 | 4840 | 4845 | 4840 | 731 |
| 554 | 20250324 | 095900 | 620620525 | 4840 | 4840 | 4840 | 4840 | 155 |
| 555 | 20250324 | 095800 | 619870325 | 4840 | 4840 | 4840 | 4840 | 61 |
| 556 | 20250324 | 095700 | 619575085 | 4840 | 4845 | 4845 | 4835 | 134 |
| 557 | 20250324 | 095600 | 618926510 | 4840 | 4840 | 4840 | 4840 | 1301 |
| 558 | 20250324 | 095500 | 612629670 | 4835 | 4835 | 4845 | 4835 | 3704 |
| 559 | 20250324 | 095400 | 594704360 | 4835 | 4830 | 4840 | 4830 | 2088 |
| 560 | 20250324 | 095300 | 584611810 | 4830 | 4820 | 4830 | 4820 | 1671 |
| 561 | 20250324 | 095200 | 576551230 | 4820 | 4825 | 4825 | 4820 | 463 |
| 562 | 20250324 | 095100 | 574318415 | 4825 | 4820 | 4825 | 4820 | 2396 |
| 563 | 20250324 | 095000 | 562766110 | 4825 | 4825 | 4825 | 4825 | 344 |
| 564 | 20250324 | 094900 | 561106310 | 4820 | 4825 | 4825 | 4820 | 414 |
| 565 | 20250324 | 094800 | 559110780 | 4825 | 4825 | 4825 | 4825 | 1073 |
| 566 | 20250324 | 094700 | 553933555 | 4825 | 4825 | 4825 | 4825 | 21 |
| 567 | 20250324 | 094600 | 553832230 | 4820 | 4820 | 4825 | 4820 | 601 |
| 568 | 20250324 | 094500 | 550935405 | 4815 | 4810 | 4815 | 4810 | 368 |
| 569 | 20250324 | 094400 | 549163495 | 4810 | 4810 | 4810 | 4810 | 1022 |
| 570 | 20250324 | 094300 | 544247675 | 4815 | 4815 | 4815 | 4810 | 385 |
| 571 | 20250324 | 094200 | 542394050 | 4815 | 4815 | 4815 | 4815 | 1 |
| 572 | 20250324 | 094100 | 542389235 | 4815 | 4820 | 4820 | 4815 | 139 |
| 573 | 20250324 | 094000 | 541719900 | 4820 | 4820 | 4820 | 4810 | 184 |
| 574 | 20250324 | 093900 | 540833320 | 4815 | 4815 | 4820 | 4810 | 68 |
| 575 | 20250324 | 093800 | 540506015 | 4815 | 4820 | 4820 | 4810 | 145 |
| 576 | 20250324 | 093700 | 539808230 | 4805 | 4810 | 4825 | 4805 | 1347 |
| 577 | 20250324 | 093600 | 533322540 | 4810 | 4800 | 4810 | 4800 | 671 |
| 578 | 20250324 | 093500 | 530101720 | 4800 | 4815 | 4815 | 4800 | 4304 |
| 579 | 20250324 | 093400 | 509441020 | 4820 | 4815 | 4820 | 4800 | 5059 |
| 580 | 20250324 | 093300 | 485072775 | 4815 | 4815 | 4815 | 4805 | 303 |
| 581 | 20250324 | 093200 | 483615335 | 4815 | 4815 | 4820 | 4815 | 5421 |
| 582 | 20250324 | 093100 | 457508130 | 4815 | 4810 | 4815 | 4810 | 6108 |
| 583 | 20250324 | 093000 | 428116705 | 4810 | 4805 | 4810 | 4795 | 256 |
| 584 | 20250324 | 092900 | 426889115 | 4790 | 4800 | 4800 | 4790 | 3783 |
| 585 | 20250324 | 092800 | 408741775 | 4795 | 4800 | 4800 | 4795 | 84 |
| 586 | 20250324 | 092700 | 408338830 | 4800 | 4810 | 4810 | 4795 | 1177 |
| 587 | 20250324 | 092600 | 402689015 | 4810 | 4785 | 4810 | 4785 | 3784 |
| 588 | 20250324 | 092500 | 384517660 | 4770 | 4785 | 4790 | 4770 | 2865 |
| 589 | 20250324 | 092400 | 370830530 | 4780 | 4780 | 4780 | 4775 | 1956 |
| 590 | 20250324 | 092300 | 361481025 | 4780 | 4780 | 4785 | 4775 | 2582 |
| 591 | 20250324 | 092200 | 349142135 | 4780 | 4800 | 4800 | 4780 | 2440 |
| 592 | 20250324 | 092100 | 337471740 | 4800 | 4800 | 4800 | 4800 | 4 |
| 593 | 20250324 | 092000 | 337452540 | 4800 | 4800 | 4800 | 4785 | 27 |
| 594 | 20250324 | 091900 | 337323015 | 4800 | 4800 | 4805 | 4785 | 337 |
| 595 | 20250324 | 091800 | 335709010 | 4805 | 4800 | 4805 | 4780 | 7927 |
| 596 | 20250324 | 091700 | 297694290 | 4805 | 4815 | 4815 | 4805 | 1595 |
| 597 | 20250324 | 091600 | 290027960 | 4810 | 4810 | 4815 | 4800 | 525 |
| 598 | 20250324 | 091500 | 287502810 | 4800 | 4810 | 4810 | 4800 | 461 |
| 599 | 20250324 | 091400 | 285289595 | 4805 | 4815 | 4820 | 4805 | 2432 |
| 600 | 20250324 | 091300 | 273600825 | 4810 | 4815 | 4815 | 4810 | 351 |
| 601 | 20250324 | 091200 | 271911250 | 4815 | 4810 | 4815 | 4810 | 233 |
| 602 | 20250324 | 091100 | 270790355 | 4805 | 4805 | 4805 | 4805 | 148 |
| 603 | 20250324 | 091000 | 270079215 | 4800 | 4810 | 4825 | 4800 | 4142 |
| 604 | 20250324 | 090900 | 250182255 | 4810 | 4830 | 4830 | 4810 | 5425 |
| 605 | 20250324 | 090800 | 224038610 | 4830 | 4820 | 4830 | 4820 | 1095 |
| 606 | 20250324 | 090700 | 218752145 | 4820 | 4820 | 4820 | 4820 | 234 |
| 607 | 20250324 | 090600 | 217624265 | 4815 | 4820 | 4820 | 4800 | 13848 |
| 608 | 20250324 | 090500 | 151029250 | 4815 | 4815 | 4820 | 4815 | 793 |
| 609 | 20250324 | 090400 | 147210495 | 4815 | 4830 | 4830 | 4815 | 3604 |
| 610 | 20250324 | 090300 | 129849805 | 4830 | 4825 | 4830 | 4815 | 2913 |
| 611 | 20250324 | 090200 | 115817135 | 4830 | 4830 | 4840 | 4825 | 2626 |
| 612 | 20250324 | 090100 | 103118665 | 4840 | 4835 | 4840 | 4830 | 3071 |
| 613 | 20250324 | 090000 | 88283855 | 4835 | 4840 | 4890 | 4830 | 17963 |