30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 185600 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 12196 |
| 3 | 20250321 | 185500 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 4 | 20250321 | 185400 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 5 | 20250321 | 185300 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 6 | 20250321 | 185200 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 7 | 20250321 | 185100 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 8 | 20250321 | 185000 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 9 | 20250321 | 184900 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 10 | 20250321 | 184800 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 11 | 20250321 | 184700 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 12 | 20250321 | 184600 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 13 | 20250321 | 184500 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 14 | 20250321 | 184400 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 15 | 20250321 | 184300 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 16 | 20250321 | 184200 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 17 | 20250321 | 184100 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 18 | 20250321 | 184000 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 19 | 20250321 | 183900 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 20 | 20250321 | 183800 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 21 | 20250321 | 183700 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 22 | 20250321 | 183600 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 23 | 20250321 | 183500 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 24 | 20250321 | 183400 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 25 | 20250321 | 183300 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 26 | 20250321 | 183200 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 27 | 20250321 | 183100 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 28 | 20250321 | 183000 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 29 | 20250321 | 182900 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 30 | 20250321 | 182800 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 31 | 20250321 | 182700 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 32 | 20250321 | 182600 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 12196 |
| 33 | 20250321 | 182500 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 34 | 20250321 | 182400 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 35 | 20250321 | 182300 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 36 | 20250321 | 182200 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 37 | 20250321 | 182100 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 38 | 20250321 | 182000 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 39 | 20250321 | 181900 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 40 | 20250321 | 181800 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 41 | 20250321 | 181700 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 42 | 20250321 | 181600 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 43 | 20250321 | 181500 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 44 | 20250321 | 181400 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 45 | 20250321 | 181300 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 46 | 20250321 | 181200 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 47 | 20250321 | 181100 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 48 | 20250321 | 181000 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 49 | 20250321 | 180900 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 50 | 20250321 | 180800 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 51 | 20250321 | 180700 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 52 | 20250321 | 180600 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 53 | 20250321 | 180500 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 54 | 20250321 | 180400 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 55 | 20250321 | 180300 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 56 | 20250321 | 180200 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 57 | 20250321 | 180100 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 58 | 20250321 | 180000 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 59 | 20250321 | 175900 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 60 | 20250321 | 175800 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 61 | 20250321 | 175700 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 62 | 20250321 | 175600 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 12196 |
| 63 | 20250321 | 175500 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 64 | 20250321 | 175400 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 65 | 20250321 | 175300 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 66 | 20250321 | 175200 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 67 | 20250321 | 175100 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 68 | 20250321 | 175000 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 69 | 20250321 | 174900 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 70 | 20250321 | 174800 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 71 | 20250321 | 174700 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 72 | 20250321 | 174600 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 73 | 20250321 | 174500 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 74 | 20250321 | 174400 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 75 | 20250321 | 174300 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 76 | 20250321 | 174200 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 77 | 20250321 | 174100 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 78 | 20250321 | 174000 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 79 | 20250321 | 173900 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 80 | 20250321 | 173800 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 81 | 20250321 | 173700 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 82 | 20250321 | 173600 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 83 | 20250321 | 173500 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 84 | 20250321 | 173400 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 85 | 20250321 | 173300 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 86 | 20250321 | 173200 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 87 | 20250321 | 173100 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 88 | 20250321 | 173000 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 89 | 20250321 | 172900 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 90 | 20250321 | 172800 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 91 | 20250321 | 172700 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 92 | 20250321 | 172600 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 12196 |
| 93 | 20250321 | 172500 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 94 | 20250321 | 172400 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 95 | 20250321 | 172300 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 96 | 20250321 | 172200 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 97 | 20250321 | 172100 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 98 | 20250321 | 172000 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 99 | 20250321 | 171900 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 100 | 20250321 | 171800 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 101 | 20250321 | 171700 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 102 | 20250321 | 171600 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 103 | 20250321 | 171500 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 104 | 20250321 | 171400 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 105 | 20250321 | 171300 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 106 | 20250321 | 171200 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 107 | 20250321 | 171100 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 108 | 20250321 | 171000 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 109 | 20250321 | 170900 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 110 | 20250321 | 170800 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 111 | 20250321 | 170700 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 112 | 20250321 | 170600 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 113 | 20250321 | 170500 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 114 | 20250321 | 170400 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 115 | 20250321 | 170300 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 116 | 20250321 | 170200 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 117 | 20250321 | 170100 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 118 | 20250321 | 170000 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 119 | 20250321 | 165900 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 120 | 20250321 | 165800 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 121 | 20250321 | 165700 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 122 | 20250321 | 165600 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 12196 |
| 123 | 20250321 | 165500 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 124 | 20250321 | 165400 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 125 | 20250321 | 165300 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 126 | 20250321 | 165200 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 127 | 20250321 | 165100 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 128 | 20250321 | 165000 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 129 | 20250321 | 164900 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 130 | 20250321 | 164800 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 131 | 20250321 | 164700 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 132 | 20250321 | 164600 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 133 | 20250321 | 164500 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 134 | 20250321 | 164400 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 135 | 20250321 | 164300 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 136 | 20250321 | 164200 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 137 | 20250321 | 164100 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 138 | 20250321 | 164000 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 139 | 20250321 | 163900 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 140 | 20250321 | 163800 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 141 | 20250321 | 163700 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 142 | 20250321 | 163600 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 143 | 20250321 | 163500 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 144 | 20250321 | 163400 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 145 | 20250321 | 163300 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 146 | 20250321 | 163200 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 147 | 20250321 | 163100 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 148 | 20250321 | 163000 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 149 | 20250321 | 162900 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 150 | 20250321 | 162800 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 151 | 20250321 | 162700 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 152 | 20250321 | 162600 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 12196 |
| 153 | 20250321 | 162500 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 154 | 20250321 | 162400 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 155 | 20250321 | 162300 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 156 | 20250321 | 162200 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 157 | 20250321 | 162100 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 158 | 20250321 | 162000 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 159 | 20250321 | 161900 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 160 | 20250321 | 161800 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 161 | 20250321 | 161700 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 162 | 20250321 | 161600 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 163 | 20250321 | 161500 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 164 | 20250321 | 161400 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 165 | 20250321 | 161300 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 166 | 20250321 | 161200 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 167 | 20250321 | 161100 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 168 | 20250321 | 161000 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 169 | 20250321 | 160900 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 170 | 20250321 | 160800 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 171 | 20250321 | 160700 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 172 | 20250321 | 160600 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 173 | 20250321 | 160500 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 174 | 20250321 | 160400 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 175 | 20250321 | 160300 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 176 | 20250321 | 160200 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 177 | 20250321 | 160100 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 178 | 20250321 | 160000 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 179 | 20250321 | 155900 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 180 | 20250321 | 155800 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 181 | 20250321 | 155700 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 182 | 20250321 | 155600 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 12196 |
| 183 | 20250321 | 155500 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 184 | 20250321 | 155400 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 185 | 20250321 | 155300 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 186 | 20250321 | 155200 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 187 | 20250321 | 155100 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 188 | 20250321 | 155000 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 189 | 20250321 | 154900 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 190 | 20250321 | 154800 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 191 | 20250321 | 154700 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 192 | 20250321 | 154600 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 193 | 20250321 | 154500 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 194 | 20250321 | 154400 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 195 | 20250321 | 154300 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 196 | 20250321 | 154200 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 197 | 20250321 | 154100 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 198 | 20250321 | 154000 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 199 | 20250321 | 153900 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 200 | 20250321 | 153800 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 201 | 20250321 | 153700 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 202 | 20250321 | 153600 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 203 | 20250321 | 153500 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 204 | 20250321 | 153400 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 205 | 20250321 | 153300 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 206 | 20250321 | 153200 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 207 | 20250321 | 153100 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 0 |
| 208 | 20250321 | 153000 | 2375920752 | 3610 | 3610 | 3610 | 3610 | 12196 |
| 209 | 20250321 | 152900 | 2331893192 | 3630 | 3630 | 3630 | 3630 | 0 |
| 210 | 20250321 | 152800 | 2331893192 | 3630 | 3630 | 3630 | 3630 | 0 |
| 211 | 20250321 | 152700 | 2331893192 | 3630 | 3630 | 3630 | 3630 | 0 |
| 212 | 20250321 | 152600 | 2331893192 | 3630 | 3630 | 3630 | 3630 | 0 |
| 213 | 20250321 | 152500 | 2331893192 | 3630 | 3630 | 3630 | 3630 | 0 |
| 214 | 20250321 | 152400 | 2331893192 | 3630 | 3630 | 3630 | 3630 | 0 |
| 215 | 20250321 | 152300 | 2331893192 | 3630 | 3630 | 3630 | 3630 | 0 |
| 216 | 20250321 | 152200 | 2331893192 | 3630 | 3630 | 3630 | 3630 | 0 |
| 217 | 20250321 | 152100 | 2331893192 | 3630 | 3630 | 3630 | 3630 | 0 |
| 218 | 20250321 | 152000 | 2331893192 | 3630 | 3630 | 3630 | 3630 | 0 |
| 219 | 20250321 | 151900 | 2331893192 | 3630 | 3620 | 3630 | 3615 | 1069 |
| 220 | 20250321 | 151800 | 2328017477 | 3615 | 3630 | 3630 | 3615 | 4045 |
| 221 | 20250321 | 151700 | 2313384202 | 3630 | 3630 | 3630 | 3630 | 2791 |
| 222 | 20250321 | 151600 | 2303252872 | 3635 | 3625 | 3635 | 3625 | 2057 |
| 223 | 20250321 | 151500 | 2295785867 | 3630 | 3630 | 3630 | 3630 | 839 |
| 224 | 20250321 | 151400 | 2292740297 | 3625 | 3625 | 3625 | 3625 | 0 |
| 225 | 20250321 | 151300 | 2292740297 | 3625 | 3625 | 3630 | 3625 | 2241 |
| 226 | 20250321 | 151200 | 2284613922 | 3630 | 3625 | 3630 | 3625 | 364 |
| 227 | 20250321 | 151100 | 2283292607 | 3630 | 3630 | 3630 | 3630 | 5 |
| 228 | 20250321 | 151000 | 2283274457 | 3630 | 3640 | 3640 | 3625 | 1773 |
| 229 | 20250321 | 150900 | 2276835902 | 3640 | 3640 | 3640 | 3640 | 1593 |
| 230 | 20250321 | 150800 | 2271037382 | 3635 | 3635 | 3635 | 3635 | 256 |
| 231 | 20250321 | 150700 | 2270106822 | 3640 | 3630 | 3645 | 3620 | 1069 |
| 232 | 20250321 | 150600 | 2266230077 | 3645 | 3645 | 3645 | 3635 | 80 |
| 233 | 20250321 | 150500 | 2265938877 | 3645 | 3640 | 3645 | 3625 | 438 |
| 234 | 20250321 | 150400 | 2264349962 | 3640 | 3620 | 3640 | 3620 | 470 |
| 235 | 20250321 | 150300 | 2262648502 | 3620 | 3640 | 3640 | 3620 | 3384 |
| 236 | 20250321 | 150200 | 2250367922 | 3640 | 3640 | 3640 | 3630 | 103 |
| 237 | 20250321 | 150100 | 2249993057 | 3640 | 3640 | 3640 | 3640 | 275 |
| 238 | 20250321 | 150000 | 2248992057 | 3625 | 3625 | 3625 | 3625 | 2 |
| 239 | 20250321 | 145900 | 2248984807 | 3625 | 3625 | 3625 | 3625 | 30 |
| 240 | 20250321 | 145800 | 2248876057 | 3625 | 3625 | 3625 | 3625 | 55 |
| 241 | 20250321 | 145700 | 2248676682 | 3625 | 3632 | 3640 | 3625 | 1311 |
| 242 | 20250321 | 145600 | 2243921005 | 3630 | 3645 | 3645 | 3630 | 621 |
| 243 | 20250321 | 145500 | 2241663500 | 3630 | 3640 | 3640 | 3630 | 104 |
| 244 | 20250321 | 145400 | 2241285140 | 3625 | 3625 | 3625 | 3625 | 8 |
| 245 | 20250321 | 145300 | 2241256140 | 3625 | 3630 | 3630 | 3625 | 2000 |
| 246 | 20250321 | 145200 | 2233996190 | 3640 | 3640 | 3640 | 3640 | 16 |
| 247 | 20250321 | 145100 | 2233937950 | 3635 | 3635 | 3635 | 3635 | 919 |
| 248 | 20250321 | 145000 | 2230597385 | 3645 | 3645 | 3645 | 3640 | 151 |
| 249 | 20250321 | 144900 | 2230047040 | 3645 | 3640 | 3645 | 3640 | 497 |
| 250 | 20250321 | 144800 | 2228236635 | 3640 | 3630 | 3640 | 3630 | 1784 |
| 251 | 20250321 | 144700 | 2221749065 | 3630 | 3625 | 3630 | 3625 | 571 |
| 252 | 20250321 | 144600 | 2219676350 | 3625 | 3620 | 3625 | 3620 | 446 |
| 253 | 20250321 | 144500 | 2218059800 | 3625 | 3620 | 3625 | 3620 | 5274 |
| 254 | 20250321 | 144400 | 2198967915 | 3620 | 3610 | 3620 | 3610 | 1460 |
| 255 | 20250321 | 144300 | 2193692305 | 3615 | 3615 | 3620 | 3610 | 3967 |
| 256 | 20250321 | 144200 | 2179355645 | 3615 | 3615 | 3615 | 3615 | 645 |
| 257 | 20250321 | 144100 | 2177023970 | 3620 | 3620 | 3620 | 3615 | 1139 |
| 258 | 20250321 | 144000 | 2172904360 | 3620 | 3620 | 3620 | 3620 | 111 |
| 259 | 20250321 | 143900 | 2172502540 | 3615 | 3620 | 3620 | 3615 | 87 |
| 260 | 20250321 | 143800 | 2172187605 | 3620 | 3617 | 3620 | 3617 | 541 |
| 261 | 20250321 | 143700 | 2170230385 | 3615 | 3620 | 3620 | 3615 | 21 |
| 262 | 20250321 | 143600 | 2170154465 | 3615 | 3615 | 3615 | 3615 | 0 |
| 263 | 20250321 | 143500 | 2170154465 | 3615 | 3620 | 3620 | 3615 | 419 |
| 264 | 20250321 | 143400 | 2168637790 | 3620 | 3620 | 3620 | 3620 | 500 |
| 265 | 20250321 | 143300 | 2166827790 | 3620 | 3610 | 3620 | 3610 | 507 |
| 266 | 20250321 | 143200 | 2164992460 | 3610 | 3615 | 3615 | 3610 | 4914 |
| 267 | 20250321 | 143100 | 2147228355 | 3615 | 3615 | 3615 | 3615 | 445 |
| 268 | 20250321 | 143000 | 2145619680 | 3615 | 3625 | 3625 | 3615 | 900 |
| 269 | 20250321 | 142900 | 2142363180 | 3625 | 3625 | 3625 | 3625 | 237 |
| 270 | 20250321 | 142800 | 2141504055 | 3620 | 3615 | 3620 | 3615 | 100 |
| 271 | 20250321 | 142700 | 2141142305 | 3615 | 3615 | 3620 | 3615 | 896 |
| 272 | 20250321 | 142600 | 2137901860 | 3615 | 3615 | 3615 | 3615 | 1319 |
| 273 | 20250321 | 142500 | 2133133675 | 3620 | 3615 | 3620 | 3615 | 2802 |
| 274 | 20250321 | 142400 | 2122995135 | 3615 | 3620 | 3620 | 3615 | 1139 |
| 275 | 20250321 | 142300 | 2118877570 | 3615 | 3620 | 3620 | 3615 | 1524 |
| 276 | 20250321 | 142200 | 2113368285 | 3620 | 3620 | 3620 | 3620 | 211 |
| 277 | 20250321 | 142100 | 2112604465 | 3620 | 3620 | 3620 | 3620 | 827 |
| 278 | 20250321 | 142000 | 2109610725 | 3620 | 3620 | 3625 | 3620 | 3869 |
| 279 | 20250321 | 141900 | 2095604940 | 3620 | 3620 | 3620 | 3620 | 1000 |
| 280 | 20250321 | 141800 | 2091984940 | 3620 | 3620 | 3620 | 3620 | 1010 |
| 281 | 20250321 | 141700 | 2088328740 | 3620 | 3620 | 3620 | 3620 | 1 |
| 282 | 20250321 | 141600 | 2088325120 | 3620 | 3620 | 3620 | 3620 | 447 |
| 283 | 20250321 | 141500 | 2086706980 | 3620 | 3620 | 3620 | 3620 | 253 |
| 284 | 20250321 | 141400 | 2085791120 | 3620 | 3620 | 3620 | 3620 | 452 |
| 285 | 20250321 | 141300 | 2084154880 | 3620 | 3620 | 3620 | 3620 | 381 |
| 286 | 20250321 | 141200 | 2082775660 | 3615 | 3615 | 3615 | 3615 | 0 |
| 287 | 20250321 | 141100 | 2082775660 | 3615 | 3615 | 3615 | 3615 | 182 |
| 288 | 20250321 | 141000 | 2082117730 | 3615 | 3617 | 3617 | 3615 | 9161 |
| 289 | 20250321 | 140900 | 2049000709 | 3617 | 3617 | 3617 | 3617 | 1 |
| 290 | 20250321 | 140800 | 2048997092 | 3617 | 3617 | 3617 | 3617 | 0 |
| 291 | 20250321 | 140700 | 2048997092 | 3617 | 3615 | 3622 | 3615 | 1756 |
| 292 | 20250321 | 140600 | 2042641240 | 3620 | 3620 | 3620 | 3617 | 2246 |
| 293 | 20250321 | 140500 | 2034511233 | 3620 | 3617 | 3625 | 3617 | 1207 |
| 294 | 20250321 | 140400 | 2030139915 | 3620 | 3622 | 3622 | 3620 | 17 |
| 295 | 20250321 | 140300 | 2030078373 | 3620 | 3620 | 3620 | 3620 | 1635 |
| 296 | 20250321 | 140200 | 2024159673 | 3620 | 3625 | 3625 | 3620 | 1177 |
| 297 | 20250321 | 140100 | 2019898928 | 3620 | 3620 | 3620 | 3620 | 1000 |
| 298 | 20250321 | 140000 | 2016278928 | 3625 | 3625 | 3625 | 3620 | 1490 |
| 299 | 20250321 | 135900 | 2010878153 | 3625 | 3627 | 3627 | 3625 | 203 |
| 300 | 20250321 | 135800 | 2010141920 | 3627 | 3627 | 3627 | 3627 | 3 |
| 301 | 20250321 | 135700 | 2010131039 | 3625 | 3627 | 3627 | 3625 | 1165 |
| 302 | 20250321 | 135600 | 2005907894 | 3630 | 3630 | 3630 | 3630 | 1037 |
| 303 | 20250321 | 135500 | 2002143584 | 3630 | 3630 | 3630 | 3630 | 573 |
| 304 | 20250321 | 135400 | 2000063594 | 3635 | 3640 | 3640 | 3635 | 288 |
| 305 | 20250321 | 135300 | 1999015379 | 3635 | 3640 | 3640 | 3635 | 227 |
| 306 | 20250321 | 135200 | 1998189104 | 3640 | 3640 | 3640 | 3640 | 5 |
| 307 | 20250321 | 135100 | 1998170904 | 3640 | 3640 | 3640 | 3640 | 50 |
| 308 | 20250321 | 135000 | 1997988904 | 3640 | 3640 | 3640 | 3640 | 404 |
| 309 | 20250321 | 134900 | 1996518344 | 3640 | 3630 | 3640 | 3630 | 223 |
| 310 | 20250321 | 134800 | 1995706684 | 3635 | 3635 | 3635 | 3635 | 158 |
| 311 | 20250321 | 134700 | 1995132354 | 3635 | 3640 | 3640 | 3635 | 577 |
| 312 | 20250321 | 134600 | 1993032324 | 3630 | 3630 | 3630 | 3630 | 44 |
| 313 | 20250321 | 134500 | 1992872604 | 3640 | 3635 | 3640 | 3635 | 858 |
| 314 | 20250321 | 134400 | 1989753124 | 3635 | 3635 | 3635 | 3635 | 301 |
| 315 | 20250321 | 134300 | 1988658989 | 3630 | 3635 | 3635 | 3630 | 228 |
| 316 | 20250321 | 134200 | 1987830749 | 3635 | 3635 | 3635 | 3635 | 131 |
| 317 | 20250321 | 134100 | 1987354564 | 3635 | 3630 | 3635 | 3630 | 2 |
| 318 | 20250321 | 134000 | 1987347299 | 3635 | 3635 | 3635 | 3630 | 1617 |
| 319 | 20250321 | 133900 | 1981476254 | 3630 | 3630 | 3630 | 3630 | 0 |
| 320 | 20250321 | 133800 | 1981476254 | 3630 | 3650 | 3650 | 3630 | 2741 |
| 321 | 20250321 | 133700 | 1971516239 | 3640 | 3650 | 3650 | 3640 | 508 |
| 322 | 20250321 | 133600 | 1969664259 | 3650 | 3650 | 3650 | 3650 | 971 |
| 323 | 20250321 | 133500 | 1966120109 | 3650 | 3650 | 3650 | 3650 | 400 |
| 324 | 20250321 | 133400 | 1964660109 | 3650 | 3642 | 3650 | 3642 | 325 |
| 325 | 20250321 | 133300 | 1963473875 | 3650 | 3645 | 3650 | 3645 | 3923 |
| 326 | 20250321 | 133200 | 1949173880 | 3645 | 3645 | 3645 | 3620 | 2358 |
| 327 | 20250321 | 133100 | 1940579045 | 3645 | 3615 | 3645 | 3615 | 21007 |
| 328 | 20250321 | 133000 | 1864307955 | 3615 | 3615 | 3615 | 3615 | 1 |
| 329 | 20250321 | 132900 | 1864304340 | 3615 | 3615 | 3615 | 3615 | 0 |
| 330 | 20250321 | 132800 | 1864304340 | 3615 | 3620 | 3620 | 3615 | 220 |
| 331 | 20250321 | 132700 | 1863508990 | 3615 | 3615 | 3615 | 3610 | 984 |
| 332 | 20250321 | 132600 | 1859953200 | 3615 | 3620 | 3620 | 3615 | 103 |
| 333 | 20250321 | 132500 | 1859580845 | 3620 | 3620 | 3620 | 3620 | 2 |
| 334 | 20250321 | 132400 | 1859573605 | 3620 | 3620 | 3620 | 3620 | 0 |
| 335 | 20250321 | 132300 | 1859573605 | 3620 | 3620 | 3620 | 3620 | 10 |
| 336 | 20250321 | 132200 | 1859537405 | 3620 | 3615 | 3620 | 3615 | 4 |
| 337 | 20250321 | 132100 | 1859522940 | 3620 | 3620 | 3620 | 3615 | 752 |
| 338 | 20250321 | 132000 | 1856801250 | 3610 | 3625 | 3625 | 3610 | 2170 |
| 339 | 20250321 | 131900 | 1848957735 | 3625 | 3625 | 3625 | 3620 | 252 |
| 340 | 20250321 | 131800 | 1848044245 | 3615 | 3615 | 3615 | 3615 | 11 |
| 341 | 20250321 | 131700 | 1848004480 | 3615 | 3620 | 3620 | 3615 | 204 |
| 342 | 20250321 | 131600 | 1847267015 | 3620 | 3620 | 3620 | 3620 | 0 |
| 343 | 20250321 | 131500 | 1847267015 | 3620 | 3615 | 3620 | 3615 | 2460 |
| 344 | 20250321 | 131400 | 1838373815 | 3620 | 3620 | 3620 | 3620 | 161 |
| 345 | 20250321 | 131300 | 1837790995 | 3625 | 3625 | 3625 | 3625 | 0 |
| 346 | 20250321 | 131200 | 1837790995 | 3625 | 3620 | 3625 | 3620 | 1834 |
| 347 | 20250321 | 131100 | 1831151900 | 3620 | 3625 | 3625 | 3620 | 376 |
| 348 | 20250321 | 131000 | 1829789340 | 3625 | 3625 | 3625 | 3625 | 100 |
| 349 | 20250321 | 130900 | 1829426840 | 3625 | 3622 | 3625 | 3622 | 130 |
| 350 | 20250321 | 130800 | 1828955680 | 3625 | 3625 | 3625 | 3625 | 1 |
| 351 | 20250321 | 130700 | 1828952055 | 3622 | 3622 | 3625 | 3622 | 53 |
| 352 | 20250321 | 130600 | 1828760086 | 3622 | 3622 | 3622 | 3622 | 554 |
| 353 | 20250321 | 130500 | 1826753498 | 3622 | 3622 | 3622 | 3622 | 0 |
| 354 | 20250321 | 130400 | 1826753498 | 3622 | 3622 | 3622 | 3622 | 14 |
| 355 | 20250321 | 130300 | 1826702790 | 3620 | 3620 | 3620 | 3617 | 340 |
| 356 | 20250321 | 130200 | 1825472638 | 3620 | 3625 | 3625 | 3620 | 839 |
| 357 | 20250321 | 130100 | 1822435453 | 3625 | 3625 | 3625 | 3625 | 114 |
| 358 | 20250321 | 130000 | 1822022203 | 3625 | 3625 | 3625 | 3625 | 271 |
| 359 | 20250321 | 125900 | 1821039828 | 3625 | 3625 | 3625 | 3625 | 0 |
| 360 | 20250321 | 125800 | 1821039828 | 3625 | 3625 | 3625 | 3625 | 86 |
| 361 | 20250321 | 125700 | 1820728078 | 3620 | 3620 | 3620 | 3620 | 0 |
| 362 | 20250321 | 125600 | 1820728078 | 3620 | 3620 | 3620 | 3620 | 323 |
| 363 | 20250321 | 125500 | 1819558818 | 3625 | 3625 | 3625 | 3625 | 33 |
| 364 | 20250321 | 125400 | 1819439193 | 3625 | 3625 | 3625 | 3620 | 2391 |
| 365 | 20250321 | 125300 | 1810781908 | 3625 | 3620 | 3625 | 3620 | 21 |
| 366 | 20250321 | 125200 | 1810705788 | 3620 | 3620 | 3620 | 3620 | 1225 |
| 367 | 20250321 | 125100 | 1806271288 | 3625 | 3625 | 3625 | 3625 | 133 |
| 368 | 20250321 | 125000 | 1805789163 | 3620 | 3625 | 3625 | 3620 | 1587 |
| 369 | 20250321 | 124900 | 1800043088 | 3630 | 3635 | 3635 | 3620 | 342 |
| 370 | 20250321 | 124800 | 1798803338 | 3630 | 3625 | 3635 | 3625 | 16 |
| 371 | 20250321 | 124700 | 1798745303 | 3625 | 3625 | 3630 | 3625 | 3362 |
| 372 | 20250321 | 124600 | 1786558033 | 3630 | 3630 | 3630 | 3630 | 390 |
| 373 | 20250321 | 124500 | 1785142333 | 3630 | 3630 | 3635 | 3630 | 555 |
| 374 | 20250321 | 124400 | 1783127678 | 3635 | 3640 | 3640 | 3635 | 54 |
| 375 | 20250321 | 124300 | 1782931253 | 3640 | 3640 | 3640 | 3640 | 1 |
| 376 | 20250321 | 124200 | 1782927613 | 3635 | 3625 | 3635 | 3625 | 450 |
| 377 | 20250321 | 124100 | 1781293363 | 3635 | 3635 | 3635 | 3630 | 325 |
| 378 | 20250321 | 124000 | 1780112013 | 3635 | 3630 | 3635 | 3620 | 6267 |
| 379 | 20250321 | 123900 | 1757394973 | 3630 | 3630 | 3630 | 3630 | 400 |
| 380 | 20250321 | 123800 | 1755942973 | 3630 | 3630 | 3630 | 3630 | 49 |
| 381 | 20250321 | 123700 | 1755765103 | 3630 | 3630 | 3630 | 3630 | 122 |
| 382 | 20250321 | 123600 | 1755322243 | 3630 | 3630 | 3630 | 3630 | 2 |
| 383 | 20250321 | 123500 | 1755314983 | 3630 | 3630 | 3630 | 3630 | 10 |
| 384 | 20250321 | 123400 | 1755278683 | 3630 | 3630 | 3630 | 3625 | 152 |
| 385 | 20250321 | 123300 | 1754727533 | 3635 | 3630 | 3635 | 3630 | 193 |
| 386 | 20250321 | 123200 | 1754026793 | 3630 | 3630 | 3630 | 3630 | 375 |
| 387 | 20250321 | 123100 | 1752665543 | 3640 | 3630 | 3640 | 3630 | 346 |
| 388 | 20250321 | 123000 | 1751409358 | 3635 | 3640 | 3640 | 3630 | 1350 |
| 389 | 20250321 | 122900 | 1746505143 | 3640 | 3640 | 3645 | 3640 | 737 |
| 390 | 20250321 | 122800 | 1743821333 | 3645 | 3640 | 3645 | 3640 | 968 |
| 391 | 20250321 | 122700 | 1740296888 | 3635 | 3645 | 3645 | 3635 | 201 |
| 392 | 20250321 | 122600 | 1739566243 | 3635 | 3635 | 3645 | 3635 | 630 |
| 393 | 20250321 | 122500 | 1737274568 | 3640 | 3640 | 3640 | 3635 | 2043 |
| 394 | 20250321 | 122400 | 1729838053 | 3635 | 3635 | 3640 | 3635 | 349 |
| 395 | 20250321 | 122300 | 1728569433 | 3635 | 3635 | 3635 | 3635 | 500 |
| 396 | 20250321 | 122200 | 1726751933 | 3635 | 3630 | 3635 | 3630 | 764 |
| 397 | 20250321 | 122100 | 1723975148 | 3635 | 3630 | 3635 | 3630 | 120 |
| 398 | 20250321 | 122000 | 1723538973 | 3630 | 3630 | 3630 | 3630 | 3030 |
| 399 | 20250321 | 121900 | 1712540073 | 3630 | 3630 | 3630 | 3630 | 1244 |
| 400 | 20250321 | 121800 | 1708024353 | 3625 | 3625 | 3625 | 3625 | 307 |
| 401 | 20250321 | 121700 | 1706911478 | 3620 | 3615 | 3625 | 3615 | 4606 |
| 402 | 20250321 | 121600 | 1690245518 | 3615 | 3615 | 3615 | 3615 | 100 |
| 403 | 20250321 | 121500 | 1689884018 | 3610 | 3610 | 3610 | 3610 | 426 |
| 404 | 20250321 | 121400 | 1688346158 | 3620 | 3620 | 3620 | 3620 | 1 |
| 405 | 20250321 | 121300 | 1688342538 | 3620 | 3620 | 3620 | 3620 | 7 |
| 406 | 20250321 | 121200 | 1688317198 | 3620 | 3620 | 3620 | 3610 | 382 |
| 407 | 20250321 | 121100 | 1686934968 | 3620 | 3615 | 3620 | 3615 | 214 |
| 408 | 20250321 | 121000 | 1686161353 | 3620 | 3615 | 3620 | 3615 | 16 |
| 409 | 20250321 | 120900 | 1686103508 | 3620 | 3617 | 3620 | 3610 | 3625 |
| 410 | 20250321 | 120800 | 1673002234 | 3615 | 3620 | 3620 | 3615 | 323 |
| 411 | 20250321 | 120700 | 1671834474 | 3620 | 3620 | 3620 | 3620 | 56 |
| 412 | 20250321 | 120600 | 1671631754 | 3620 | 3620 | 3620 | 3620 | 1 |
| 413 | 20250321 | 120500 | 1671628134 | 3615 | 3615 | 3617 | 3615 | 102 |
| 414 | 20250321 | 120400 | 1671259402 | 3620 | 3620 | 3620 | 3620 | 447 |
| 415 | 20250321 | 120300 | 1669641262 | 3620 | 3620 | 3620 | 3620 | 103 |
| 416 | 20250321 | 120200 | 1669268402 | 3620 | 3620 | 3620 | 3615 | 420 |
| 417 | 20250321 | 120100 | 1667748087 | 3620 | 3615 | 3620 | 3615 | 225 |
| 418 | 20250321 | 120000 | 1666934687 | 3615 | 3615 | 3620 | 3615 | 464 |
| 419 | 20250321 | 115900 | 1665257322 | 3620 | 3620 | 3620 | 3615 | 738 |
| 420 | 20250321 | 115800 | 1662589442 | 3615 | 3615 | 3615 | 3615 | 10 |
| 421 | 20250321 | 115700 | 1662553292 | 3615 | 3610 | 3620 | 3605 | 2774 |
| 422 | 20250321 | 115600 | 1652517617 | 3615 | 3615 | 3615 | 3610 | 367 |
| 423 | 20250321 | 115500 | 1651192668 | 3615 | 3610 | 3615 | 3610 | 331 |
| 424 | 20250321 | 115400 | 1649997753 | 3607 | 3610 | 3610 | 3607 | 53 |
| 425 | 20250321 | 115300 | 1649806426 | 3610 | 3605 | 3610 | 3602 | 491 |
| 426 | 20250321 | 115200 | 1648034424 | 3610 | 3610 | 3610 | 3610 | 20 |
| 427 | 20250321 | 115100 | 1647962224 | 3615 | 3610 | 3615 | 3610 | 12 |
| 428 | 20250321 | 115000 | 1647918864 | 3605 | 3595 | 3605 | 3595 | 1295 |
| 429 | 20250321 | 114900 | 1643251399 | 3595 | 3600 | 3600 | 3585 | 502 |
| 430 | 20250321 | 114800 | 1641451704 | 3585 | 3595 | 3600 | 3585 | 1499 |
| 431 | 20250321 | 114700 | 1636067889 | 3590 | 3590 | 3600 | 3590 | 2330 |
| 432 | 20250321 | 114600 | 1627703179 | 3600 | 3600 | 3605 | 3590 | 1052 |
| 433 | 20250321 | 114500 | 1623919794 | 3595 | 3600 | 3600 | 3595 | 3826 |
| 434 | 20250321 | 114400 | 1610158694 | 3605 | 3610 | 3610 | 3605 | 494 |
| 435 | 20250321 | 114300 | 1608377819 | 3600 | 3600 | 3610 | 3600 | 2615 |
| 436 | 20250321 | 114200 | 1598957739 | 3605 | 3615 | 3615 | 3605 | 702 |
| 437 | 20250321 | 114100 | 1596427019 | 3615 | 3610 | 3615 | 3610 | 203 |
| 438 | 20250321 | 114000 | 1595694139 | 3615 | 3615 | 3615 | 3610 | 106 |
| 439 | 20250321 | 113900 | 1595310969 | 3615 | 3620 | 3620 | 3615 | 427 |
| 440 | 20250321 | 113800 | 1593767234 | 3615 | 3635 | 3635 | 3615 | 599 |
| 441 | 20250321 | 113700 | 1591594469 | 3635 | 3610 | 3635 | 3610 | 6263 |
| 442 | 20250321 | 113600 | 1568903364 | 3615 | 3615 | 3620 | 3615 | 1060 |
| 443 | 20250321 | 113500 | 1565071459 | 3615 | 3615 | 3620 | 3600 | 1400 |
| 444 | 20250321 | 113400 | 1560019359 | 3600 | 3605 | 3620 | 3600 | 469 |
| 445 | 20250321 | 113300 | 1558329969 | 3620 | 3620 | 3620 | 3605 | 802 |
| 446 | 20250321 | 113200 | 1555435774 | 3615 | 3605 | 3615 | 3605 | 2011 |
| 447 | 20250321 | 113100 | 1548166059 | 3610 | 3615 | 3615 | 3600 | 2220 |
| 448 | 20250321 | 113000 | 1540170524 | 3610 | 3620 | 3620 | 3610 | 1001 |
| 449 | 20250321 | 112900 | 1536556904 | 3620 | 3615 | 3620 | 3615 | 74 |
| 450 | 20250321 | 112800 | 1536289034 | 3600 | 3610 | 3615 | 3600 | 3097 |
| 451 | 20250321 | 112700 | 1525099994 | 3610 | 3610 | 3610 | 3610 | 1303 |
| 452 | 20250321 | 112600 | 1520396164 | 3610 | 3610 | 3610 | 3610 | 21 |
| 453 | 20250321 | 112500 | 1520320354 | 3610 | 3610 | 3610 | 3605 | 1289 |
| 454 | 20250321 | 112400 | 1515667069 | 3605 | 3620 | 3620 | 3605 | 687 |
| 455 | 20250321 | 112300 | 1513189419 | 3610 | 3620 | 3625 | 3610 | 27 |
| 456 | 20250321 | 112200 | 1513091829 | 3610 | 3620 | 3620 | 3600 | 16576 |
| 457 | 20250321 | 112100 | 1453340029 | 3620 | 3620 | 3620 | 3620 | 2413 |
| 458 | 20250321 | 112000 | 1444604969 | 3620 | 3615 | 3620 | 3615 | 492 |
| 459 | 20250321 | 111900 | 1442826384 | 3615 | 3610 | 3615 | 3610 | 426 |
| 460 | 20250321 | 111800 | 1441286504 | 3615 | 3615 | 3615 | 3615 | 1 |
| 461 | 20250321 | 111700 | 1441282889 | 3610 | 3615 | 3615 | 3610 | 633 |
| 462 | 20250321 | 111600 | 1438997754 | 3610 | 3610 | 3610 | 3610 | 174 |
| 463 | 20250321 | 111500 | 1438369614 | 3610 | 3610 | 3610 | 3605 | 561 |
| 464 | 20250321 | 111400 | 1436344414 | 3615 | 3615 | 3615 | 3615 | 1 |
| 465 | 20250321 | 111300 | 1436340799 | 3605 | 3610 | 3615 | 3605 | 258 |
| 466 | 20250321 | 111200 | 1435410649 | 3610 | 3610 | 3615 | 3610 | 155 |
| 467 | 20250321 | 111100 | 1434850794 | 3615 | 3615 | 3615 | 3605 | 1080 |
| 468 | 20250321 | 111000 | 1430946999 | 3615 | 3610 | 3615 | 3610 | 3 |
| 469 | 20250321 | 110900 | 1430936159 | 3615 | 3615 | 3615 | 3615 | 2 |
| 470 | 20250321 | 110800 | 1430928929 | 3615 | 3615 | 3615 | 3615 | 91 |
| 471 | 20250321 | 110700 | 1430599964 | 3615 | 3610 | 3615 | 3605 | 129 |
| 472 | 20250321 | 110600 | 1430134444 | 3610 | 3615 | 3615 | 3610 | 157 |
| 473 | 20250321 | 110500 | 1429567664 | 3610 | 3610 | 3615 | 3610 | 229 |
| 474 | 20250321 | 110400 | 1428740969 | 3610 | 3610 | 3610 | 3605 | 339 |
| 475 | 20250321 | 110300 | 1427518044 | 3605 | 3605 | 3605 | 3605 | 168 |
| 476 | 20250321 | 110200 | 1426912404 | 3605 | 3610 | 3610 | 3605 | 2170 |
| 477 | 20250321 | 110100 | 1419089509 | 3610 | 3615 | 3615 | 3610 | 2035 |
| 478 | 20250321 | 110000 | 1411742944 | 3612 | 3615 | 3615 | 3612 | 301 |
| 479 | 20250321 | 105900 | 1410655729 | 3615 | 3615 | 3620 | 3610 | 1210 |
| 480 | 20250321 | 105800 | 1406281619 | 3620 | 3615 | 3620 | 3610 | 1008 |
| 481 | 20250321 | 105700 | 1402637709 | 3615 | 3610 | 3615 | 3605 | 779 |
| 482 | 20250321 | 105600 | 1399823054 | 3605 | 3605 | 3615 | 3605 | 1124 |
| 483 | 20250321 | 105500 | 1395762304 | 3610 | 3610 | 3610 | 3610 | 380 |
| 484 | 20250321 | 105400 | 1394390504 | 3605 | 3610 | 3610 | 3605 | 111 |
| 485 | 20250321 | 105300 | 1393990339 | 3615 | 3615 | 3615 | 3615 | 3 |
| 486 | 20250321 | 105200 | 1393979494 | 3615 | 3605 | 3620 | 3605 | 2333 |
| 487 | 20250321 | 105100 | 1385550684 | 3605 | 3610 | 3610 | 3605 | 440 |
| 488 | 20250321 | 105000 | 1383964434 | 3605 | 3610 | 3610 | 3605 | 75 |
| 489 | 20250321 | 104900 | 1383693709 | 3610 | 3610 | 3610 | 3610 | 204 |
| 490 | 20250321 | 104800 | 1382957269 | 3610 | 3610 | 3610 | 3610 | 13 |
| 491 | 20250321 | 104700 | 1382910339 | 3605 | 3600 | 3605 | 3600 | 1613 |
| 492 | 20250321 | 104600 | 1377100414 | 3600 | 3610 | 3610 | 3600 | 463 |
| 493 | 20250321 | 104500 | 1375430094 | 3610 | 3610 | 3610 | 3600 | 856 |
| 494 | 20250321 | 104400 | 1372347449 | 3605 | 3605 | 3605 | 3605 | 70 |
| 495 | 20250321 | 104300 | 1372095099 | 3610 | 3605 | 3610 | 3605 | 1050 |
| 496 | 20250321 | 104200 | 1368308114 | 3600 | 3600 | 3602 | 3600 | 8028 |
| 497 | 20250321 | 104100 | 1339407232 | 3600 | 3605 | 3605 | 3600 | 621 |
| 498 | 20250321 | 104000 | 1337171582 | 3605 | 3605 | 3605 | 3600 | 764 |
| 499 | 20250321 | 103900 | 1334418742 | 3605 | 3605 | 3605 | 3600 | 502 |
| 500 | 20250321 | 103800 | 1332609337 | 3600 | 3595 | 3600 | 3595 | 4766 |
| 501 | 20250321 | 103700 | 1315467687 | 3590 | 3590 | 3595 | 3590 | 199 |
| 502 | 20250321 | 103600 | 1314752312 | 3595 | 3590 | 3595 | 3590 | 410 |
| 503 | 20250321 | 103500 | 1313279302 | 3590 | 3585 | 3590 | 3585 | 343 |
| 504 | 20250321 | 103400 | 1312049307 | 3585 | 3585 | 3595 | 3585 | 4915 |
| 505 | 20250321 | 103300 | 1294410172 | 3585 | 3575 | 3585 | 3575 | 430 |
| 506 | 20250321 | 103200 | 1292872622 | 3585 | 3575 | 3585 | 3575 | 1225 |
| 507 | 20250321 | 103100 | 1288488002 | 3580 | 3575 | 3580 | 3575 | 2637 |
| 508 | 20250321 | 103000 | 1279060622 | 3580 | 3580 | 3580 | 3575 | 1069 |
| 509 | 20250321 | 102900 | 1275235602 | 3580 | 3575 | 3580 | 3570 | 790 |
| 510 | 20250321 | 102800 | 1272411387 | 3575 | 3575 | 3575 | 3575 | 695 |
| 511 | 20250321 | 102700 | 1269926762 | 3575 | 3570 | 3580 | 3570 | 4145 |
| 512 | 20250321 | 102600 | 1255121712 | 3560 | 3570 | 3570 | 3560 | 2002 |
| 513 | 20250321 | 102500 | 1247978107 | 3565 | 3570 | 3570 | 3565 | 1228 |
| 514 | 20250321 | 102400 | 1243595647 | 3570 | 3570 | 3570 | 3560 | 1150 |
| 515 | 20250321 | 102300 | 1239498347 | 3570 | 3570 | 3570 | 3570 | 950 |
| 516 | 20250321 | 102200 | 1236106847 | 3570 | 3565 | 3570 | 3560 | 598 |
| 517 | 20250321 | 102100 | 1233977462 | 3555 | 3565 | 3565 | 3555 | 1613 |
| 518 | 20250321 | 102000 | 1228236102 | 3555 | 3555 | 3555 | 3555 | 10 |
| 519 | 20250321 | 101900 | 1228200552 | 3560 | 3560 | 3560 | 3555 | 566 |
| 520 | 20250321 | 101800 | 1226186392 | 3555 | 3550 | 3565 | 3550 | 1013 |
| 521 | 20250321 | 101700 | 1222575312 | 3550 | 3565 | 3565 | 3550 | 269 |
| 522 | 20250321 | 101600 | 1221617992 | 3565 | 3565 | 3565 | 3565 | 5 |
| 523 | 20250321 | 101500 | 1221600167 | 3560 | 3560 | 3560 | 3560 | 1956 |
| 524 | 20250321 | 101400 | 1214636807 | 3555 | 3555 | 3555 | 3555 | 511 |
| 525 | 20250321 | 101300 | 1212820202 | 3540 | 3555 | 3555 | 3540 | 15 |
| 526 | 20250321 | 101200 | 1212767072 | 3540 | 3540 | 3540 | 3540 | 1 |
| 527 | 20250321 | 101100 | 1212763532 | 3540 | 3550 | 3550 | 3540 | 2877 |
| 528 | 20250321 | 101000 | 1202578892 | 3555 | 3555 | 3555 | 3540 | 62 |
| 529 | 20250321 | 100900 | 1202358572 | 3545 | 3545 | 3545 | 3540 | 1043 |
| 530 | 20250321 | 100800 | 1198664487 | 3545 | 3555 | 3555 | 3545 | 98 |
| 531 | 20250321 | 100700 | 1198316322 | 3555 | 3550 | 3555 | 3550 | 86 |
| 532 | 20250321 | 100600 | 1198010612 | 3555 | 3535 | 3555 | 3535 | 135 |
| 533 | 20250321 | 100500 | 1197532707 | 3555 | 3540 | 3555 | 3535 | 10341 |
| 534 | 20250321 | 100400 | 1160844212 | 3555 | 3550 | 3555 | 3540 | 114 |
| 535 | 20250321 | 100300 | 1160439007 | 3550 | 3550 | 3550 | 3550 | 782 |
| 536 | 20250321 | 100200 | 1157662907 | 3550 | 3540 | 3550 | 3540 | 407 |
| 537 | 20250321 | 100100 | 1156221027 | 3540 | 3540 | 3545 | 3535 | 7865 |
| 538 | 20250321 | 100000 | 1128400427 | 3540 | 3540 | 3540 | 3540 | 150 |
| 539 | 20250321 | 095900 | 1127869427 | 3540 | 3545 | 3550 | 3540 | 352 |
| 540 | 20250321 | 095800 | 1126621707 | 3545 | 3540 | 3550 | 3540 | 1430 |
| 541 | 20250321 | 095700 | 1121557317 | 3540 | 3550 | 3550 | 3540 | 257 |
| 542 | 20250321 | 095600 | 1120647487 | 3550 | 3540 | 3550 | 3540 | 405 |
| 543 | 20250321 | 095500 | 1119213737 | 3540 | 3540 | 3540 | 3540 | 2000 |
| 544 | 20250321 | 095400 | 1112133737 | 3545 | 3540 | 3545 | 3540 | 533 |
| 545 | 20250321 | 095300 | 1110244302 | 3535 | 3540 | 3550 | 3535 | 1929 |
| 546 | 20250321 | 095200 | 1103421442 | 3545 | 3545 | 3550 | 3540 | 2951 |
| 547 | 20250321 | 095100 | 1092972017 | 3550 | 3555 | 3555 | 3545 | 1050 |
| 548 | 20250321 | 095000 | 1089249142 | 3555 | 3545 | 3555 | 3545 | 205 |
| 549 | 20250321 | 094900 | 1088520742 | 3545 | 3550 | 3560 | 3545 | 774 |
| 550 | 20250321 | 094800 | 1085774232 | 3555 | 3545 | 3560 | 3545 | 953 |
| 551 | 20250321 | 094700 | 1082395342 | 3560 | 3560 | 3560 | 3555 | 1530 |
| 552 | 20250321 | 094600 | 1076949902 | 3560 | 3545 | 3560 | 3540 | 816 |
| 553 | 20250321 | 094500 | 1074057622 | 3545 | 3545 | 3545 | 3540 | 5647 |
| 554 | 20250321 | 094400 | 1054067227 | 3545 | 3550 | 3550 | 3540 | 2281 |
| 555 | 20250321 | 094300 | 1045980592 | 3545 | 3555 | 3560 | 3545 | 5275 |
| 556 | 20250321 | 094200 | 1027248462 | 3555 | 3560 | 3560 | 3555 | 230 |
| 557 | 20250321 | 094100 | 1026429712 | 3560 | 3555 | 3560 | 3555 | 77 |
| 558 | 20250321 | 094000 | 1026155972 | 3560 | 3550 | 3560 | 3545 | 2337 |
| 559 | 20250321 | 093900 | 1017859762 | 3550 | 3552 | 3552 | 3545 | 1306 |
| 560 | 20250321 | 093800 | 1013223570 | 3550 | 3555 | 3555 | 3550 | 53 |
| 561 | 20250321 | 093700 | 1013035405 | 3550 | 3555 | 3555 | 3550 | 279 |
| 562 | 20250321 | 093600 | 1012044940 | 3555 | 3550 | 3555 | 3550 | 550 |
| 563 | 20250321 | 093500 | 1010090590 | 3550 | 3560 | 3560 | 3550 | 1227 |
| 564 | 20250321 | 093400 | 1005733785 | 3560 | 3555 | 3560 | 3550 | 9950 |
| 565 | 20250321 | 093300 | 970342110 | 3550 | 3545 | 3550 | 3545 | 3079 |
| 566 | 20250321 | 093200 | 959412997 | 3550 | 3545 | 3555 | 3545 | 2174 |
| 567 | 20250321 | 093100 | 951705717 | 3545 | 3555 | 3555 | 3545 | 5812 |
| 568 | 20250321 | 093000 | 931060617 | 3550 | 3545 | 3560 | 3535 | 5817 |
| 569 | 20250321 | 092900 | 910395462 | 3545 | 3550 | 3550 | 3535 | 3370 |
| 570 | 20250321 | 092800 | 898439682 | 3550 | 3545 | 3550 | 3530 | 3237 |
| 571 | 20250321 | 092700 | 886968017 | 3545 | 3535 | 3545 | 3535 | 2263 |
| 572 | 20250321 | 092600 | 878957022 | 3535 | 3525 | 3535 | 3500 | 24894 |
| 573 | 20250321 | 092500 | 791661272 | 3525 | 3535 | 3535 | 3515 | 17358 |
| 574 | 20250321 | 092400 | 730491057 | 3535 | 3540 | 3540 | 3535 | 3731 |
| 575 | 20250321 | 092300 | 717298347 | 3540 | 3550 | 3555 | 3540 | 3006 |
| 576 | 20250321 | 092200 | 706643512 | 3550 | 3560 | 3560 | 3550 | 705 |
| 577 | 20250321 | 092100 | 704136507 | 3560 | 3540 | 3575 | 3540 | 3375 |
| 578 | 20250321 | 092000 | 692154292 | 3545 | 3550 | 3550 | 3540 | 8424 |
| 579 | 20250321 | 091900 | 662316107 | 3550 | 3552 | 3560 | 3550 | 2989 |
| 580 | 20250321 | 091800 | 651700432 | 3555 | 3560 | 3575 | 3555 | 1828 |
| 581 | 20250321 | 091700 | 645197797 | 3560 | 3575 | 3575 | 3560 | 3907 |
| 582 | 20250321 | 091600 | 631268162 | 3570 | 3560 | 3575 | 3560 | 1935 |
| 583 | 20250321 | 091500 | 624365457 | 3560 | 3565 | 3570 | 3540 | 6295 |
| 584 | 20250321 | 091400 | 602024382 | 3575 | 3545 | 3580 | 3540 | 5840 |
| 585 | 20250321 | 091300 | 581219422 | 3545 | 3555 | 3575 | 3545 | 19350 |
| 586 | 20250321 | 091200 | 512444502 | 3565 | 3575 | 3580 | 3555 | 14187 |
| 587 | 20250321 | 091100 | 461922707 | 3570 | 3575 | 3580 | 3560 | 19897 |
| 588 | 20250321 | 091000 | 390961122 | 3585 | 3585 | 3595 | 3570 | 15944 |
| 589 | 20250321 | 090900 | 333875472 | 3585 | 3595 | 3600 | 3585 | 1273 |
| 590 | 20250321 | 090800 | 329305350 | 3600 | 3600 | 3620 | 3580 | 17367 |
| 591 | 20250321 | 090700 | 267039970 | 3610 | 3615 | 3625 | 3600 | 4626 |
| 592 | 20250321 | 090600 | 250370105 | 3605 | 3600 | 3630 | 3600 | 9988 |
| 593 | 20250321 | 090500 | 214241985 | 3610 | 3600 | 3610 | 3595 | 5099 |
| 594 | 20250321 | 090400 | 195890790 | 3595 | 3595 | 3610 | 3590 | 5820 |
| 595 | 20250321 | 090300 | 174935195 | 3595 | 3600 | 3615 | 3585 | 10134 |
| 596 | 20250321 | 090200 | 138553790 | 3610 | 3600 | 3610 | 3590 | 9785 |
| 597 | 20250321 | 090100 | 103315675 | 3600 | 3595 | 3600 | 3585 | 4485 |
| 598 | 20250321 | 090000 | 87189975 | 3605 | 3600 | 3635 | 3555 | 23944 |