30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 192600 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 6240 |
| 3 | 20250321 | 192500 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 4 | 20250321 | 192400 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 5 | 20250321 | 192300 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 6 | 20250321 | 192200 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 7 | 20250321 | 192100 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 8 | 20250321 | 192000 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 9 | 20250321 | 191900 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 10 | 20250321 | 191800 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 11 | 20250321 | 191700 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 12 | 20250321 | 191600 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 13 | 20250321 | 191500 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 14 | 20250321 | 191400 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 15 | 20250321 | 191300 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 16 | 20250321 | 191200 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 17 | 20250321 | 191100 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 18 | 20250321 | 191000 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 19 | 20250321 | 190900 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 20 | 20250321 | 190800 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 21 | 20250321 | 190700 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 22 | 20250321 | 190600 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 23 | 20250321 | 190500 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 24 | 20250321 | 190400 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 25 | 20250321 | 190300 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 26 | 20250321 | 190200 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 27 | 20250321 | 190100 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 28 | 20250321 | 190000 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 29 | 20250321 | 185900 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 30 | 20250321 | 185800 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 31 | 20250321 | 185700 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 32 | 20250321 | 185600 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 6240 |
| 33 | 20250321 | 185500 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 34 | 20250321 | 185400 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 35 | 20250321 | 185300 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 36 | 20250321 | 185200 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 37 | 20250321 | 185100 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 38 | 20250321 | 185000 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 39 | 20250321 | 184900 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 40 | 20250321 | 184800 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 41 | 20250321 | 184700 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 42 | 20250321 | 184600 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 43 | 20250321 | 184500 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 44 | 20250321 | 184400 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 45 | 20250321 | 184300 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 46 | 20250321 | 184200 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 47 | 20250321 | 184100 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 48 | 20250321 | 184000 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 49 | 20250321 | 183900 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 50 | 20250321 | 183800 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 51 | 20250321 | 183700 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 52 | 20250321 | 183600 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 53 | 20250321 | 183500 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 54 | 20250321 | 183400 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 55 | 20250321 | 183300 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 56 | 20250321 | 183200 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 57 | 20250321 | 183100 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 58 | 20250321 | 183000 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 59 | 20250321 | 182900 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 60 | 20250321 | 182800 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 61 | 20250321 | 182700 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 62 | 20250321 | 182600 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 6240 |
| 63 | 20250321 | 182500 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 64 | 20250321 | 182400 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 65 | 20250321 | 182300 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 66 | 20250321 | 182200 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 67 | 20250321 | 182100 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 68 | 20250321 | 182000 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 69 | 20250321 | 181900 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 70 | 20250321 | 181800 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 71 | 20250321 | 181700 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 72 | 20250321 | 181600 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 73 | 20250321 | 181500 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 74 | 20250321 | 181400 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 75 | 20250321 | 181300 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 76 | 20250321 | 181200 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 77 | 20250321 | 181100 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 78 | 20250321 | 181000 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 79 | 20250321 | 180900 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 80 | 20250321 | 180800 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 81 | 20250321 | 180700 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 82 | 20250321 | 180600 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 83 | 20250321 | 180500 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 84 | 20250321 | 180400 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 85 | 20250321 | 180300 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 86 | 20250321 | 180200 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 87 | 20250321 | 180100 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 88 | 20250321 | 180000 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 89 | 20250321 | 175900 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 90 | 20250321 | 175800 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 91 | 20250321 | 175700 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 92 | 20250321 | 175600 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 6240 |
| 93 | 20250321 | 175500 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 94 | 20250321 | 175400 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 95 | 20250321 | 175300 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 96 | 20250321 | 175200 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 97 | 20250321 | 175100 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 98 | 20250321 | 175000 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 99 | 20250321 | 174900 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 100 | 20250321 | 174800 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 101 | 20250321 | 174700 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 102 | 20250321 | 174600 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 103 | 20250321 | 174500 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 104 | 20250321 | 174400 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 105 | 20250321 | 174300 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 106 | 20250321 | 174200 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 107 | 20250321 | 174100 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 108 | 20250321 | 174000 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 109 | 20250321 | 173900 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 110 | 20250321 | 173800 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 111 | 20250321 | 173700 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 112 | 20250321 | 173600 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 113 | 20250321 | 173500 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 114 | 20250321 | 173400 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 115 | 20250321 | 173300 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 116 | 20250321 | 173200 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 117 | 20250321 | 173100 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 118 | 20250321 | 173000 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 119 | 20250321 | 172900 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 120 | 20250321 | 172800 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 121 | 20250321 | 172700 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 122 | 20250321 | 172600 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 6240 |
| 123 | 20250321 | 172500 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 124 | 20250321 | 172400 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 125 | 20250321 | 172300 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 126 | 20250321 | 172200 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 127 | 20250321 | 172100 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 128 | 20250321 | 172000 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 129 | 20250321 | 171900 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 130 | 20250321 | 171800 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 131 | 20250321 | 171700 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 132 | 20250321 | 171600 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 133 | 20250321 | 171500 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 134 | 20250321 | 171400 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 135 | 20250321 | 171300 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 136 | 20250321 | 171200 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 137 | 20250321 | 171100 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 138 | 20250321 | 171000 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 139 | 20250321 | 170900 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 140 | 20250321 | 170800 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 141 | 20250321 | 170700 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 142 | 20250321 | 170600 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 143 | 20250321 | 170500 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 144 | 20250321 | 170400 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 145 | 20250321 | 170300 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 146 | 20250321 | 170200 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 147 | 20250321 | 170100 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 148 | 20250321 | 170000 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 149 | 20250321 | 165900 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 150 | 20250321 | 165800 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 151 | 20250321 | 165700 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 152 | 20250321 | 165600 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 6240 |
| 153 | 20250321 | 165500 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 154 | 20250321 | 165400 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 155 | 20250321 | 165300 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 156 | 20250321 | 165200 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 157 | 20250321 | 165100 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 158 | 20250321 | 165000 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 159 | 20250321 | 164900 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 160 | 20250321 | 164800 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 161 | 20250321 | 164700 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 162 | 20250321 | 164600 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 163 | 20250321 | 164500 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 164 | 20250321 | 164400 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 165 | 20250321 | 164300 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 166 | 20250321 | 164200 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 167 | 20250321 | 164100 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 168 | 20250321 | 164000 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 169 | 20250321 | 163900 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 170 | 20250321 | 163800 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 171 | 20250321 | 163700 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 172 | 20250321 | 163600 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 173 | 20250321 | 163500 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 174 | 20250321 | 163400 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 175 | 20250321 | 163300 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 176 | 20250321 | 163200 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 177 | 20250321 | 163100 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 178 | 20250321 | 163000 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 179 | 20250321 | 162900 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 180 | 20250321 | 162800 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 181 | 20250321 | 162700 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 182 | 20250321 | 162600 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 6240 |
| 183 | 20250321 | 162500 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 184 | 20250321 | 162400 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 185 | 20250321 | 162300 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 186 | 20250321 | 162200 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 187 | 20250321 | 162100 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 188 | 20250321 | 162000 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 189 | 20250321 | 161900 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 190 | 20250321 | 161800 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 191 | 20250321 | 161700 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 192 | 20250321 | 161600 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 193 | 20250321 | 161500 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 194 | 20250321 | 161400 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 195 | 20250321 | 161300 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 196 | 20250321 | 161200 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 197 | 20250321 | 161100 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 198 | 20250321 | 161000 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 199 | 20250321 | 160900 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 200 | 20250321 | 160800 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 201 | 20250321 | 160700 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 202 | 20250321 | 160600 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 203 | 20250321 | 160500 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 204 | 20250321 | 160400 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 205 | 20250321 | 160300 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 206 | 20250321 | 160200 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 207 | 20250321 | 160100 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 208 | 20250321 | 160000 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 209 | 20250321 | 155900 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 210 | 20250321 | 155800 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 211 | 20250321 | 155700 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 212 | 20250321 | 155600 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 6240 |
| 213 | 20250321 | 155500 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 214 | 20250321 | 155400 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 215 | 20250321 | 155300 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 216 | 20250321 | 155200 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 217 | 20250321 | 155100 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 218 | 20250321 | 155000 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 219 | 20250321 | 154900 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 220 | 20250321 | 154800 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 221 | 20250321 | 154700 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 222 | 20250321 | 154600 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 223 | 20250321 | 154500 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 224 | 20250321 | 154400 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 225 | 20250321 | 154300 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 226 | 20250321 | 154200 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 227 | 20250321 | 154100 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 228 | 20250321 | 154000 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 229 | 20250321 | 153900 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 230 | 20250321 | 153800 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 231 | 20250321 | 153700 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 232 | 20250321 | 153600 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 233 | 20250321 | 153500 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 234 | 20250321 | 153400 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 235 | 20250321 | 153300 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 236 | 20250321 | 153200 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 237 | 20250321 | 153100 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 0 |
| 238 | 20250321 | 153000 | 1560933586 | 4510 | 4510 | 4510 | 4510 | 6240 |
| 239 | 20250321 | 152900 | 1532791186 | 4515 | 4515 | 4515 | 4515 | 0 |
| 240 | 20250321 | 152800 | 1532791186 | 4515 | 4515 | 4515 | 4515 | 0 |
| 241 | 20250321 | 152700 | 1532791186 | 4515 | 4515 | 4515 | 4515 | 0 |
| 242 | 20250321 | 152600 | 1532791186 | 4515 | 4515 | 4515 | 4515 | 0 |
| 243 | 20250321 | 152500 | 1532791186 | 4515 | 4515 | 4515 | 4515 | 0 |
| 244 | 20250321 | 152400 | 1532791186 | 4515 | 4515 | 4515 | 4515 | 0 |
| 245 | 20250321 | 152300 | 1532791186 | 4515 | 4515 | 4515 | 4515 | 0 |
| 246 | 20250321 | 152200 | 1532791186 | 4515 | 4515 | 4515 | 4515 | 0 |
| 247 | 20250321 | 152100 | 1532791186 | 4515 | 4515 | 4515 | 4515 | 0 |
| 248 | 20250321 | 152000 | 1532791186 | 4515 | 4515 | 4515 | 4515 | 0 |
| 249 | 20250321 | 151900 | 1532791186 | 4515 | 4520 | 4520 | 4510 | 6060 |
| 250 | 20250321 | 151800 | 1505458406 | 4515 | 4510 | 4515 | 4510 | 5062 |
| 251 | 20250321 | 151700 | 1482625856 | 4510 | 4510 | 4515 | 4510 | 999 |
| 252 | 20250321 | 151600 | 1478116711 | 4515 | 4515 | 4520 | 4510 | 68 |
| 253 | 20250321 | 151500 | 1477809816 | 4520 | 4510 | 4520 | 4510 | 2518 |
| 254 | 20250321 | 151400 | 1466446656 | 4510 | 4510 | 4515 | 4510 | 1869 |
| 255 | 20250321 | 151300 | 1458017366 | 4520 | 4520 | 4525 | 4510 | 1006 |
| 256 | 20250321 | 151200 | 1453480241 | 4525 | 4520 | 4525 | 4515 | 1061 |
| 257 | 20250321 | 151100 | 1448684666 | 4520 | 4515 | 4520 | 4515 | 1279 |
| 258 | 20250321 | 151000 | 1442905086 | 4515 | 4510 | 4515 | 4505 | 1829 |
| 259 | 20250321 | 150900 | 1434651621 | 4510 | 4512 | 4512 | 4510 | 2 |
| 260 | 20250321 | 150800 | 1434642599 | 4512 | 4512 | 4512 | 4512 | 0 |
| 261 | 20250321 | 150700 | 1434642599 | 4512 | 4530 | 4530 | 4505 | 10395 |
| 262 | 20250321 | 150600 | 1387559677 | 4535 | 4535 | 4535 | 4532 | 2449 |
| 263 | 20250321 | 150500 | 1376453762 | 4535 | 4535 | 4535 | 4535 | 258 |
| 264 | 20250321 | 150400 | 1375283732 | 4535 | 4530 | 4535 | 4530 | 478 |
| 265 | 20250321 | 150300 | 1373118387 | 4530 | 4525 | 4535 | 4525 | 267 |
| 266 | 20250321 | 150200 | 1371908897 | 4525 | 4525 | 4525 | 4520 | 310 |
| 267 | 20250321 | 150100 | 1370506197 | 4525 | 4525 | 4525 | 4525 | 3 |
| 268 | 20250321 | 150000 | 1370492622 | 4520 | 4520 | 4520 | 4520 | 2 |
| 269 | 20250321 | 145900 | 1370483582 | 4515 | 4515 | 4515 | 4515 | 673 |
| 270 | 20250321 | 145800 | 1367444987 | 4515 | 4515 | 4515 | 4510 | 2733 |
| 271 | 20250321 | 145700 | 1355115488 | 4515 | 4510 | 4515 | 4510 | 1562 |
| 272 | 20250321 | 145600 | 1348070838 | 4505 | 4510 | 4510 | 4505 | 28 |
| 273 | 20250321 | 145500 | 1347944638 | 4505 | 4505 | 4505 | 4505 | 786 |
| 274 | 20250321 | 145400 | 1344403708 | 4510 | 4510 | 4510 | 4510 | 100 |
| 275 | 20250321 | 145300 | 1343952708 | 4510 | 4510 | 4510 | 4510 | 2 |
| 276 | 20250321 | 145200 | 1343943688 | 4510 | 4510 | 4510 | 4510 | 0 |
| 277 | 20250321 | 145100 | 1343943688 | 4510 | 4510 | 4510 | 4505 | 1912 |
| 278 | 20250321 | 145000 | 1335323878 | 4510 | 4510 | 4510 | 4510 | 2544 |
| 279 | 20250321 | 144900 | 1323850438 | 4515 | 4530 | 4530 | 4515 | 1115 |
| 280 | 20250321 | 144800 | 1318815193 | 4530 | 4530 | 4530 | 4525 | 502 |
| 281 | 20250321 | 144700 | 1316543138 | 4530 | 4530 | 4530 | 4530 | 109 |
| 282 | 20250321 | 144600 | 1316049368 | 4530 | 4520 | 4530 | 4520 | 364 |
| 283 | 20250321 | 144500 | 1314402628 | 4520 | 4515 | 4520 | 4515 | 72 |
| 284 | 20250321 | 144400 | 1314077488 | 4520 | 4515 | 4522 | 4515 | 1229 |
| 285 | 20250321 | 144300 | 1308525143 | 4515 | 4515 | 4515 | 4515 | 193 |
| 286 | 20250321 | 144200 | 1307653748 | 4520 | 4520 | 4520 | 4515 | 283 |
| 287 | 20250321 | 144100 | 1306374698 | 4520 | 4510 | 4520 | 4510 | 104 |
| 288 | 20250321 | 144000 | 1305905623 | 4505 | 4505 | 4505 | 4505 | 0 |
| 289 | 20250321 | 143900 | 1305905623 | 4505 | 4515 | 4515 | 4500 | 3938 |
| 290 | 20250321 | 143800 | 1288171458 | 4515 | 4525 | 4525 | 4500 | 11882 |
| 291 | 20250321 | 143700 | 1234601398 | 4525 | 4525 | 4525 | 4525 | 1 |
| 292 | 20250321 | 143600 | 1234596873 | 4525 | 4525 | 4525 | 4525 | 0 |
| 293 | 20250321 | 143500 | 1234596873 | 4525 | 4525 | 4525 | 4525 | 2 |
| 294 | 20250321 | 143400 | 1234587823 | 4520 | 4520 | 4520 | 4520 | 0 |
| 295 | 20250321 | 143300 | 1234587823 | 4520 | 4520 | 4520 | 4520 | 0 |
| 296 | 20250321 | 143200 | 1234587823 | 4520 | 4520 | 4520 | 4520 | 9 |
| 297 | 20250321 | 143100 | 1234547143 | 4520 | 4535 | 4535 | 4520 | 32 |
| 298 | 20250321 | 143000 | 1234402468 | 4530 | 4520 | 4530 | 4520 | 2103 |
| 299 | 20250321 | 142900 | 1224887993 | 4515 | 4535 | 4535 | 4515 | 4202 |
| 300 | 20250321 | 142800 | 1205907748 | 4535 | 4520 | 4535 | 4520 | 277 |
| 301 | 20250321 | 142700 | 1204654803 | 4520 | 4525 | 4525 | 4515 | 2198 |
| 302 | 20250321 | 142600 | 1194716058 | 4535 | 4530 | 4535 | 4530 | 1887 |
| 303 | 20250321 | 142500 | 1186167943 | 4535 | 4545 | 4545 | 4535 | 1377 |
| 304 | 20250321 | 142400 | 1179922798 | 4550 | 4550 | 4550 | 4550 | 0 |
| 305 | 20250321 | 142300 | 1179922798 | 4550 | 4545 | 4550 | 4545 | 11 |
| 306 | 20250321 | 142200 | 1179872763 | 4550 | 4550 | 4550 | 4550 | 0 |
| 307 | 20250321 | 142100 | 1179872763 | 4550 | 4550 | 4550 | 4550 | 0 |
| 308 | 20250321 | 142000 | 1179872763 | 4550 | 4550 | 4550 | 4550 | 0 |
| 309 | 20250321 | 141900 | 1179872763 | 4550 | 4550 | 4550 | 4540 | 13 |
| 310 | 20250321 | 141800 | 1179813718 | 4540 | 4545 | 4545 | 4540 | 100 |
| 311 | 20250321 | 141700 | 1179359658 | 4540 | 4540 | 4540 | 4540 | 373 |
| 312 | 20250321 | 141600 | 1177666238 | 4540 | 4540 | 4540 | 4540 | 5 |
| 313 | 20250321 | 141500 | 1177643538 | 4540 | 4540 | 4540 | 4540 | 2722 |
| 314 | 20250321 | 141400 | 1165285658 | 4540 | 4540 | 4540 | 4540 | 309 |
| 315 | 20250321 | 141300 | 1163882798 | 4545 | 4545 | 4545 | 4545 | 1 |
| 316 | 20250321 | 141200 | 1163878253 | 4555 | 4555 | 4555 | 4555 | 1115 |
| 317 | 20250321 | 141100 | 1158799428 | 4540 | 4550 | 4550 | 4540 | 1624 |
| 318 | 20250321 | 141000 | 1151422848 | 4555 | 4560 | 4560 | 4555 | 63 |
| 319 | 20250321 | 140900 | 1151135718 | 4555 | 4555 | 4555 | 4555 | 0 |
| 320 | 20250321 | 140800 | 1151135718 | 4555 | 4555 | 4555 | 4555 | 1 |
| 321 | 20250321 | 140700 | 1151131163 | 4560 | 4560 | 4560 | 4560 | 0 |
| 322 | 20250321 | 140600 | 1151131163 | 4560 | 4560 | 4560 | 4560 | 1 |
| 323 | 20250321 | 140500 | 1151126603 | 4560 | 4550 | 4560 | 4550 | 2972 |
| 324 | 20250321 | 140400 | 1137576453 | 4550 | 4550 | 4555 | 4550 | 101 |
| 325 | 20250321 | 140300 | 1137116803 | 4550 | 4550 | 4550 | 4550 | 2 |
| 326 | 20250321 | 140200 | 1137107703 | 4550 | 4550 | 4550 | 4550 | 1 |
| 327 | 20250321 | 140100 | 1137103153 | 4545 | 4550 | 4550 | 4545 | 6 |
| 328 | 20250321 | 140000 | 1137075858 | 4545 | 4545 | 4545 | 4545 | 0 |
| 329 | 20250321 | 135900 | 1137075858 | 4545 | 4545 | 4545 | 4545 | 5 |
| 330 | 20250321 | 135800 | 1137053133 | 4550 | 4555 | 4555 | 4550 | 679 |
| 331 | 20250321 | 135700 | 1133963598 | 4555 | 4550 | 4560 | 4550 | 504 |
| 332 | 20250321 | 135600 | 1131670098 | 4550 | 4550 | 4550 | 4545 | 53 |
| 333 | 20250321 | 135500 | 1131428953 | 4550 | 4540 | 4550 | 4540 | 116 |
| 334 | 20250321 | 135400 | 1130902043 | 4535 | 4530 | 4540 | 4525 | 2348 |
| 335 | 20250321 | 135300 | 1120270963 | 4530 | 4545 | 4545 | 4530 | 3040 |
| 336 | 20250321 | 135200 | 1106495428 | 4540 | 4545 | 4545 | 4540 | 433 |
| 337 | 20250321 | 135100 | 1104529103 | 4550 | 4550 | 4550 | 4550 | 1 |
| 338 | 20250321 | 135000 | 1104524553 | 4550 | 4550 | 4550 | 4550 | 0 |
| 339 | 20250321 | 134900 | 1104524553 | 4550 | 4552 | 4552 | 4550 | 645 |
| 340 | 20250321 | 134800 | 1101589765 | 4552 | 4550 | 4552 | 4550 | 16 |
| 341 | 20250321 | 134700 | 1101516961 | 4550 | 4550 | 4550 | 4550 | 86 |
| 342 | 20250321 | 134600 | 1101125661 | 4547 | 4547 | 4547 | 4547 | 1 |
| 343 | 20250321 | 134500 | 1101121114 | 4547 | 4550 | 4550 | 4547 | 12 |
| 344 | 20250321 | 134400 | 1101066520 | 4545 | 4545 | 4545 | 4545 | 34 |
| 345 | 20250321 | 134300 | 1100911990 | 4545 | 4545 | 4545 | 4542 | 27 |
| 346 | 20250321 | 134200 | 1100789335 | 4540 | 4540 | 4540 | 4540 | 0 |
| 347 | 20250321 | 134100 | 1100789335 | 4540 | 4540 | 4540 | 4540 | 0 |
| 348 | 20250321 | 134000 | 1100789335 | 4540 | 4540 | 4540 | 4540 | 98 |
| 349 | 20250321 | 133900 | 1100344415 | 4540 | 4540 | 4540 | 4540 | 132 |
| 350 | 20250321 | 133800 | 1099745135 | 4535 | 4535 | 4535 | 4535 | 0 |
| 351 | 20250321 | 133700 | 1099745135 | 4535 | 4535 | 4535 | 4535 | 811 |
| 352 | 20250321 | 133600 | 1096067250 | 4535 | 4535 | 4535 | 4535 | 1922 |
| 353 | 20250321 | 133500 | 1087350980 | 4545 | 4545 | 4545 | 4545 | 14 |
| 354 | 20250321 | 133400 | 1087287350 | 4550 | 4535 | 4550 | 4535 | 1344 |
| 355 | 20250321 | 133300 | 1081178875 | 4535 | 4555 | 4555 | 4535 | 3116 |
| 356 | 20250321 | 133200 | 1067039730 | 4560 | 4560 | 4560 | 4560 | 0 |
| 357 | 20250321 | 133100 | 1067039730 | 4560 | 4550 | 4560 | 4545 | 1338 |
| 358 | 20250321 | 133000 | 1060950810 | 4550 | 4535 | 4550 | 4535 | 3768 |
| 359 | 20250321 | 132900 | 1043843560 | 4540 | 4535 | 4540 | 4535 | 5040 |
| 360 | 20250321 | 132800 | 1020964235 | 4535 | 4540 | 4545 | 4535 | 2203 |
| 361 | 20250321 | 132700 | 1010965635 | 4545 | 4545 | 4545 | 4540 | 141 |
| 362 | 20250321 | 132600 | 1010325340 | 4545 | 4560 | 4560 | 4540 | 5944 |
| 363 | 20250321 | 132500 | 983302130 | 4560 | 4560 | 4560 | 4560 | 1245 |
| 364 | 20250321 | 132400 | 977624930 | 4560 | 4560 | 4560 | 4560 | 1 |
| 365 | 20250321 | 132300 | 977620370 | 4560 | 4565 | 4565 | 4560 | 3 |
| 366 | 20250321 | 132200 | 977606680 | 4565 | 4555 | 4565 | 4550 | 436 |
| 367 | 20250321 | 132100 | 975622080 | 4555 | 4565 | 4565 | 4555 | 3284 |
| 368 | 20250321 | 132000 | 960648125 | 4570 | 4570 | 4570 | 4570 | 642 |
| 369 | 20250321 | 131900 | 957714185 | 4570 | 4575 | 4580 | 4570 | 266 |
| 370 | 20250321 | 131800 | 956498185 | 4575 | 4580 | 4580 | 4575 | 1113 |
| 371 | 20250321 | 131700 | 951405290 | 4580 | 4580 | 4580 | 4580 | 134 |
| 372 | 20250321 | 131600 | 950791570 | 4575 | 4575 | 4575 | 4575 | 0 |
| 373 | 20250321 | 131500 | 950791570 | 4575 | 4575 | 4575 | 4575 | 9 |
| 374 | 20250321 | 131400 | 950750395 | 4580 | 4580 | 4585 | 4580 | 17 |
| 375 | 20250321 | 131300 | 950672525 | 4575 | 4575 | 4575 | 4575 | 0 |
| 376 | 20250321 | 131200 | 950672525 | 4575 | 4575 | 4575 | 4575 | 75 |
| 377 | 20250321 | 131100 | 950329400 | 4575 | 4575 | 4575 | 4575 | 1 |
| 378 | 20250321 | 131000 | 950324825 | 4580 | 4580 | 4580 | 4580 | 10 |
| 379 | 20250321 | 130900 | 950279025 | 4580 | 4580 | 4580 | 4580 | 108 |
| 380 | 20250321 | 130800 | 949784385 | 4580 | 4580 | 4580 | 4580 | 887 |
| 381 | 20250321 | 130700 | 945721925 | 4590 | 4585 | 4590 | 4585 | 239 |
| 382 | 20250321 | 130600 | 944625380 | 4590 | 4595 | 4595 | 4585 | 867 |
| 383 | 20250321 | 130500 | 940647660 | 4595 | 4595 | 4595 | 4590 | 56 |
| 384 | 20250321 | 130400 | 940390360 | 4590 | 4590 | 4590 | 4590 | 41 |
| 385 | 20250321 | 130300 | 940202170 | 4590 | 4590 | 4590 | 4590 | 0 |
| 386 | 20250321 | 130200 | 940202170 | 4590 | 4590 | 4590 | 4590 | 398 |
| 387 | 20250321 | 130100 | 938375350 | 4590 | 4590 | 4590 | 4590 | 0 |
| 388 | 20250321 | 130000 | 938375350 | 4590 | 4590 | 4590 | 4590 | 1589 |
| 389 | 20250321 | 125900 | 931081840 | 4595 | 4595 | 4595 | 4595 | 206 |
| 390 | 20250321 | 125800 | 930135270 | 4600 | 4600 | 4600 | 4600 | 0 |
| 391 | 20250321 | 125700 | 930135270 | 4600 | 4610 | 4610 | 4595 | 2677 |
| 392 | 20250321 | 125600 | 917820445 | 4610 | 4607 | 4610 | 4600 | 120 |
| 393 | 20250321 | 125500 | 917267850 | 4605 | 4605 | 4605 | 4605 | 232 |
| 394 | 20250321 | 125400 | 916199490 | 4615 | 4615 | 4615 | 4615 | 0 |
| 395 | 20250321 | 125300 | 916199490 | 4615 | 4610 | 4615 | 4610 | 22 |
| 396 | 20250321 | 125200 | 916097990 | 4615 | 4600 | 4615 | 4600 | 1911 |
| 397 | 20250321 | 125100 | 907303150 | 4595 | 4595 | 4600 | 4595 | 249 |
| 398 | 20250321 | 125000 | 906158975 | 4600 | 4600 | 4600 | 4600 | 6 |
| 399 | 20250321 | 124900 | 906131375 | 4600 | 4605 | 4605 | 4600 | 11 |
| 400 | 20250321 | 124800 | 906080750 | 4600 | 4610 | 4610 | 4595 | 4416 |
| 401 | 20250321 | 124700 | 885773120 | 4615 | 4615 | 4615 | 4615 | 12 |
| 402 | 20250321 | 124600 | 885717740 | 4615 | 4615 | 4615 | 4610 | 45 |
| 403 | 20250321 | 124500 | 885510075 | 4615 | 4615 | 4615 | 4615 | 114 |
| 404 | 20250321 | 124400 | 884983965 | 4615 | 4615 | 4620 | 4615 | 585 |
| 405 | 20250321 | 124300 | 882284180 | 4620 | 4615 | 4620 | 4615 | 316 |
| 406 | 20250321 | 124200 | 880825835 | 4620 | 4620 | 4620 | 4615 | 70 |
| 407 | 20250321 | 124100 | 880502685 | 4615 | 4625 | 4625 | 4615 | 300 |
| 408 | 20250321 | 124000 | 879117560 | 4620 | 4610 | 4625 | 4610 | 2452 |
| 409 | 20250321 | 123900 | 867796340 | 4610 | 4610 | 4610 | 4610 | 101 |
| 410 | 20250321 | 123800 | 867330730 | 4605 | 4605 | 4605 | 4605 | 1 |
| 411 | 20250321 | 123700 | 867326125 | 4610 | 4605 | 4610 | 4605 | 691 |
| 412 | 20250321 | 123600 | 864144055 | 4605 | 4605 | 4610 | 4605 | 85 |
| 413 | 20250321 | 123500 | 863752610 | 4610 | 4615 | 4615 | 4590 | 516 |
| 414 | 20250321 | 123400 | 861376410 | 4605 | 4595 | 4615 | 4595 | 4401 |
| 415 | 20250321 | 123300 | 841145450 | 4595 | 4605 | 4605 | 4595 | 2014 |
| 416 | 20250321 | 123200 | 831891110 | 4595 | 4585 | 4605 | 4585 | 10353 |
| 417 | 20250321 | 123100 | 784327070 | 4590 | 4590 | 4590 | 4590 | 0 |
| 418 | 20250321 | 123000 | 784327070 | 4590 | 4590 | 4590 | 4590 | 0 |
| 419 | 20250321 | 122900 | 784327070 | 4590 | 4580 | 4590 | 4580 | 265 |
| 420 | 20250321 | 122800 | 783112045 | 4585 | 4585 | 4585 | 4585 | 387 |
| 421 | 20250321 | 122700 | 781337650 | 4590 | 4590 | 4590 | 4590 | 0 |
| 422 | 20250321 | 122600 | 781337650 | 4590 | 4590 | 4590 | 4590 | 11 |
| 423 | 20250321 | 122500 | 781287160 | 4590 | 4590 | 4590 | 4590 | 0 |
| 424 | 20250321 | 122400 | 781287160 | 4590 | 4590 | 4590 | 4590 | 5 |
| 425 | 20250321 | 122300 | 781264210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 426 | 20250321 | 122200 | 781264210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 427 | 20250321 | 122100 | 781264210 | 4585 | 4590 | 4590 | 4585 | 452 |
| 428 | 20250321 | 122000 | 779191485 | 4595 | 4595 | 4595 | 4595 | 1 |
| 429 | 20250321 | 121900 | 779186890 | 4595 | 4595 | 4595 | 4595 | 1 |
| 430 | 20250321 | 121800 | 779182295 | 4595 | 4595 | 4595 | 4595 | 0 |
| 431 | 20250321 | 121700 | 779182295 | 4595 | 4595 | 4595 | 4595 | 0 |
| 432 | 20250321 | 121600 | 779182295 | 4595 | 4595 | 4595 | 4595 | 20 |
| 433 | 20250321 | 121500 | 779090395 | 4595 | 4595 | 4595 | 4595 | 430 |
| 434 | 20250321 | 121400 | 777114545 | 4595 | 4590 | 4595 | 4590 | 51 |
| 435 | 20250321 | 121300 | 776880450 | 4590 | 4590 | 4590 | 4590 | 1 |
| 436 | 20250321 | 121200 | 776875860 | 4590 | 4590 | 4590 | 4590 | 318 |
| 437 | 20250321 | 121100 | 775416240 | 4590 | 4590 | 4590 | 4590 | 50 |
| 438 | 20250321 | 121000 | 775186740 | 4590 | 4590 | 4590 | 4590 | 1 |
| 439 | 20250321 | 120900 | 775182150 | 4590 | 4590 | 4590 | 4590 | 1 |
| 440 | 20250321 | 120800 | 775177560 | 4595 | 4595 | 4595 | 4590 | 1999 |
| 441 | 20250321 | 120700 | 765992165 | 4600 | 4590 | 4600 | 4590 | 9451 |
| 442 | 20250321 | 120600 | 722528580 | 4585 | 4585 | 4585 | 4585 | 425 |
| 443 | 20250321 | 120500 | 720579955 | 4585 | 4585 | 4585 | 4585 | 7 |
| 444 | 20250321 | 120400 | 720547860 | 4580 | 4580 | 4580 | 4580 | 223 |
| 445 | 20250321 | 120300 | 719526520 | 4580 | 4580 | 4580 | 4580 | 1040 |
| 446 | 20250321 | 120200 | 714763320 | 4580 | 4580 | 4580 | 4580 | 101 |
| 447 | 20250321 | 120100 | 714300740 | 4575 | 4575 | 4575 | 4575 | 0 |
| 448 | 20250321 | 120000 | 714300740 | 4575 | 4575 | 4575 | 4575 | 1 |
| 449 | 20250321 | 115900 | 714296165 | 4575 | 4575 | 4575 | 4575 | 3 |
| 450 | 20250321 | 115800 | 714282440 | 4575 | 4575 | 4575 | 4575 | 165 |
| 451 | 20250321 | 115700 | 713527565 | 4570 | 4570 | 4570 | 4570 | 3 |
| 452 | 20250321 | 115600 | 713513855 | 4570 | 4560 | 4570 | 4560 | 1464 |
| 453 | 20250321 | 115500 | 706824115 | 4560 | 4565 | 4565 | 4560 | 343 |
| 454 | 20250321 | 115400 | 705259850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 455 | 20250321 | 115300 | 705259850 | 4570 | 4560 | 4570 | 4560 | 1402 |
| 456 | 20250321 | 115200 | 698859725 | 4560 | 4560 | 4560 | 4560 | 46 |
| 457 | 20250321 | 115100 | 698649965 | 4560 | 4555 | 4560 | 4555 | 296 |
| 458 | 20250321 | 115000 | 697301680 | 4555 | 4560 | 4560 | 4555 | 216 |
| 459 | 20250321 | 114900 | 696317775 | 4560 | 4560 | 4560 | 4560 | 11 |
| 460 | 20250321 | 114800 | 696267615 | 4560 | 4560 | 4560 | 4560 | 4 |
| 461 | 20250321 | 114700 | 696249375 | 4560 | 4560 | 4560 | 4560 | 17 |
| 462 | 20250321 | 114600 | 696171855 | 4560 | 4565 | 4565 | 4560 | 24 |
| 463 | 20250321 | 114500 | 696062410 | 4560 | 4560 | 4560 | 4560 | 10 |
| 464 | 20250321 | 114400 | 696016810 | 4565 | 4565 | 4565 | 4565 | 0 |
| 465 | 20250321 | 114300 | 696016810 | 4565 | 4565 | 4565 | 4565 | 0 |
| 466 | 20250321 | 114200 | 696016810 | 4565 | 4565 | 4565 | 4565 | 0 |
| 467 | 20250321 | 114100 | 696016810 | 4565 | 4565 | 4565 | 4565 | 75 |
| 468 | 20250321 | 114000 | 695674435 | 4565 | 4560 | 4570 | 4560 | 1686 |
| 469 | 20250321 | 113900 | 687978255 | 4565 | 4560 | 4565 | 4560 | 141 |
| 470 | 20250321 | 113800 | 687335240 | 4555 | 4555 | 4555 | 4555 | 122 |
| 471 | 20250321 | 113700 | 686779530 | 4550 | 4550 | 4550 | 4550 | 1027 |
| 472 | 20250321 | 113600 | 682106680 | 4550 | 4550 | 4550 | 4550 | 0 |
| 473 | 20250321 | 113500 | 682106680 | 4550 | 4555 | 4555 | 4550 | 29 |
| 474 | 20250321 | 113400 | 681974665 | 4560 | 4560 | 4560 | 4560 | 0 |
| 475 | 20250321 | 113300 | 681974665 | 4560 | 4560 | 4560 | 4560 | 1195 |
| 476 | 20250321 | 113200 | 676525465 | 4565 | 4560 | 4565 | 4560 | 11 |
| 477 | 20250321 | 113100 | 676475285 | 4565 | 4570 | 4570 | 4565 | 1385 |
| 478 | 20250321 | 113000 | 670152317 | 4570 | 4565 | 4570 | 4565 | 143 |
| 479 | 20250321 | 112900 | 669499517 | 4562 | 4562 | 4562 | 4562 | 1 |
| 480 | 20250321 | 112800 | 669494955 | 4560 | 4560 | 4560 | 4560 | 120 |
| 481 | 20250321 | 112700 | 668947755 | 4560 | 4555 | 4560 | 4555 | 2971 |
| 482 | 20250321 | 112600 | 655414630 | 4550 | 4542 | 4550 | 4542 | 1608 |
| 483 | 20250321 | 112500 | 648100707 | 4545 | 4545 | 4545 | 4545 | 105 |
| 484 | 20250321 | 112400 | 647623482 | 4545 | 4545 | 4545 | 4545 | 1000 |
| 485 | 20250321 | 112300 | 643078482 | 4550 | 4550 | 4550 | 4550 | 0 |
| 486 | 20250321 | 112200 | 643078482 | 4550 | 4550 | 4555 | 4550 | 813 |
| 487 | 20250321 | 112100 | 639377562 | 4545 | 4545 | 4545 | 4545 | 0 |
| 488 | 20250321 | 112000 | 639377562 | 4545 | 4545 | 4545 | 4545 | 200 |
| 489 | 20250321 | 111900 | 638468562 | 4545 | 4545 | 4545 | 4545 | 786 |
| 490 | 20250321 | 111800 | 634896192 | 4540 | 4540 | 4540 | 4540 | 896 |
| 491 | 20250321 | 111700 | 630828352 | 4540 | 4537 | 4540 | 4537 | 440 |
| 492 | 20250321 | 111600 | 628831352 | 4540 | 4540 | 4540 | 4540 | 0 |
| 493 | 20250321 | 111500 | 628831352 | 4540 | 4540 | 4540 | 4540 | 0 |
| 494 | 20250321 | 111400 | 628831352 | 4540 | 4540 | 4540 | 4540 | 22 |
| 495 | 20250321 | 111300 | 628731472 | 4540 | 4540 | 4540 | 4540 | 1 |
| 496 | 20250321 | 111200 | 628726932 | 4535 | 4530 | 4540 | 4530 | 406 |
| 497 | 20250321 | 111100 | 626885737 | 4530 | 4530 | 4535 | 4525 | 942 |
| 498 | 20250321 | 111000 | 622618807 | 4535 | 4535 | 4535 | 4535 | 0 |
| 499 | 20250321 | 110900 | 622618807 | 4535 | 4535 | 4535 | 4535 | 150 |
| 500 | 20250321 | 110800 | 621938557 | 4535 | 4535 | 4535 | 4535 | 0 |
| 501 | 20250321 | 110700 | 621938557 | 4535 | 4535 | 4535 | 4535 | 5 |
| 502 | 20250321 | 110600 | 621915882 | 4535 | 4545 | 4545 | 4535 | 3701 |
| 503 | 20250321 | 110500 | 605114407 | 4545 | 4550 | 4550 | 4545 | 316 |
| 504 | 20250321 | 110400 | 603678157 | 4550 | 4550 | 4550 | 4550 | 2 |
| 505 | 20250321 | 110300 | 603669057 | 4550 | 4555 | 4555 | 4550 | 34 |
| 506 | 20250321 | 110200 | 603514257 | 4555 | 4550 | 4555 | 4550 | 27 |
| 507 | 20250321 | 110100 | 603391392 | 4550 | 4550 | 4550 | 4550 | 1 |
| 508 | 20250321 | 110000 | 603386842 | 4545 | 4555 | 4555 | 4545 | 24 |
| 509 | 20250321 | 105900 | 603277532 | 4550 | 4550 | 4550 | 4545 | 1165 |
| 510 | 20250321 | 105800 | 597976902 | 4550 | 4545 | 4550 | 4540 | 152 |
| 511 | 20250321 | 105700 | 597286717 | 4540 | 4550 | 4550 | 4540 | 6403 |
| 512 | 20250321 | 105600 | 568216427 | 4550 | 4535 | 4555 | 4535 | 1239 |
| 513 | 20250321 | 105500 | 562585952 | 4540 | 4540 | 4540 | 4540 | 5 |
| 514 | 20250321 | 105400 | 562563252 | 4540 | 4540 | 4545 | 4540 | 612 |
| 515 | 20250321 | 105300 | 559783032 | 4540 | 4535 | 4540 | 4535 | 55 |
| 516 | 20250321 | 105200 | 559533352 | 4535 | 4540 | 4540 | 4535 | 1150 |
| 517 | 20250321 | 105100 | 554313962 | 4545 | 4545 | 4545 | 4545 | 109 |
| 518 | 20250321 | 105000 | 553818557 | 4545 | 4545 | 4545 | 4545 | 2 |
| 519 | 20250321 | 104900 | 553809467 | 4545 | 4542 | 4545 | 4540 | 209 |
| 520 | 20250321 | 104800 | 552860526 | 4542 | 4540 | 4542 | 4540 | 177 |
| 521 | 20250321 | 104700 | 552056922 | 4540 | 4530 | 4540 | 4530 | 216 |
| 522 | 20250321 | 104600 | 551078107 | 4530 | 4530 | 4530 | 4530 | 1 |
| 523 | 20250321 | 104500 | 551073577 | 4525 | 4525 | 4530 | 4520 | 153 |
| 524 | 20250321 | 104400 | 550381342 | 4525 | 4525 | 4525 | 4525 | 474 |
| 525 | 20250321 | 104300 | 548236492 | 4530 | 4530 | 4530 | 4530 | 0 |
| 526 | 20250321 | 104200 | 548236492 | 4530 | 4530 | 4535 | 4530 | 163 |
| 527 | 20250321 | 104100 | 547498097 | 4530 | 4530 | 4535 | 4525 | 1228 |
| 528 | 20250321 | 104000 | 541935257 | 4525 | 4530 | 4530 | 4525 | 151 |
| 529 | 20250321 | 103900 | 541251332 | 4530 | 4530 | 4530 | 4530 | 4 |
| 530 | 20250321 | 103800 | 541233212 | 4530 | 4530 | 4530 | 4530 | 5 |
| 531 | 20250321 | 103700 | 541210562 | 4530 | 4525 | 4540 | 4525 | 2829 |
| 532 | 20250321 | 103600 | 528398957 | 4520 | 4525 | 4525 | 4520 | 90 |
| 533 | 20250321 | 103500 | 527991957 | 4530 | 4530 | 4530 | 4530 | 15 |
| 534 | 20250321 | 103400 | 527924007 | 4530 | 4530 | 4530 | 4525 | 305 |
| 535 | 20250321 | 103300 | 526543867 | 4530 | 4530 | 4530 | 4530 | 0 |
| 536 | 20250321 | 103200 | 526543867 | 4530 | 4530 | 4535 | 4530 | 662 |
| 537 | 20250321 | 103100 | 523542957 | 4530 | 4525 | 4530 | 4525 | 6 |
| 538 | 20250321 | 103000 | 523515802 | 4525 | 4525 | 4525 | 4525 | 1 |
| 539 | 20250321 | 102900 | 523511277 | 4520 | 4535 | 4535 | 4520 | 2006 |
| 540 | 20250321 | 102800 | 514436967 | 4540 | 4540 | 4540 | 4540 | 0 |
| 541 | 20250321 | 102700 | 514436967 | 4540 | 4540 | 4540 | 4540 | 0 |
| 542 | 20250321 | 102600 | 514436967 | 4540 | 4540 | 4540 | 4540 | 0 |
| 543 | 20250321 | 102500 | 514436967 | 4540 | 4535 | 4540 | 4535 | 201 |
| 544 | 20250321 | 102400 | 513524927 | 4535 | 4535 | 4535 | 4535 | 0 |
| 545 | 20250321 | 102300 | 513524927 | 4535 | 4535 | 4535 | 4535 | 0 |
| 546 | 20250321 | 102200 | 513524927 | 4535 | 4530 | 4535 | 4530 | 238 |
| 547 | 20250321 | 102100 | 512445632 | 4535 | 4535 | 4535 | 4535 | 0 |
| 548 | 20250321 | 102000 | 512445632 | 4535 | 4530 | 4535 | 4530 | 2 |
| 549 | 20250321 | 101900 | 512436567 | 4535 | 4525 | 4535 | 4525 | 993 |
| 550 | 20250321 | 101800 | 507942082 | 4530 | 4525 | 4530 | 4525 | 294 |
| 551 | 20250321 | 101700 | 506611727 | 4525 | 4530 | 4530 | 4525 | 47 |
| 552 | 20250321 | 101600 | 506399047 | 4535 | 4525 | 4535 | 4525 | 155 |
| 553 | 20250321 | 101500 | 505696247 | 4525 | 4525 | 4525 | 4525 | 15 |
| 554 | 20250321 | 101400 | 505628372 | 4525 | 4520 | 4525 | 4510 | 1126 |
| 555 | 20250321 | 101300 | 500544642 | 4520 | 4520 | 4520 | 4520 | 83 |
| 556 | 20250321 | 101200 | 500169482 | 4520 | 4515 | 4520 | 4515 | 1002 |
| 557 | 20250321 | 101100 | 495645447 | 4525 | 4525 | 4525 | 4525 | 0 |
| 558 | 20250321 | 101000 | 495645447 | 4525 | 4515 | 4525 | 4515 | 444 |
| 559 | 20250321 | 100900 | 493638817 | 4515 | 4515 | 4515 | 4515 | 130 |
| 560 | 20250321 | 100800 | 493051867 | 4515 | 4525 | 4525 | 4515 | 240 |
| 561 | 20250321 | 100700 | 491968142 | 4515 | 4520 | 4520 | 4515 | 971 |
| 562 | 20250321 | 100600 | 487579942 | 4520 | 4515 | 4520 | 4510 | 354 |
| 563 | 20250321 | 100500 | 485982952 | 4525 | 4525 | 4525 | 4525 | 0 |
| 564 | 20250321 | 100400 | 485982952 | 4525 | 4515 | 4525 | 4515 | 426 |
| 565 | 20250321 | 100300 | 484059552 | 4515 | 4510 | 4515 | 4510 | 1433 |
| 566 | 20250321 | 100200 | 477590907 | 4515 | 4515 | 4515 | 4515 | 25 |
| 567 | 20250321 | 100100 | 477478032 | 4515 | 4510 | 4515 | 4510 | 533 |
| 568 | 20250321 | 100000 | 475071732 | 4510 | 4505 | 4510 | 4505 | 55 |
| 569 | 20250321 | 095900 | 474823897 | 4505 | 4502 | 4510 | 4502 | 1661 |
| 570 | 20250321 | 095800 | 467333324 | 4502 | 4500 | 4502 | 4500 | 128 |
| 571 | 20250321 | 095700 | 466757292 | 4502 | 4502 | 4502 | 4502 | 60 |
| 572 | 20250321 | 095600 | 466487172 | 4505 | 4505 | 4505 | 4505 | 330 |
| 573 | 20250321 | 095500 | 465000522 | 4505 | 4507 | 4510 | 4505 | 219 |
| 574 | 20250321 | 095400 | 464013019 | 4507 | 4510 | 4510 | 4505 | 134 |
| 575 | 20250321 | 095300 | 463409097 | 4510 | 4510 | 4515 | 4510 | 242 |
| 576 | 20250321 | 095200 | 462317662 | 4500 | 4510 | 4515 | 4500 | 1387 |
| 577 | 20250321 | 095100 | 456071097 | 4510 | 4530 | 4535 | 4510 | 2955 |
| 578 | 20250321 | 095000 | 442711387 | 4530 | 4545 | 4545 | 4530 | 2427 |
| 579 | 20250321 | 094900 | 431708922 | 4550 | 4545 | 4550 | 4545 | 19 |
| 580 | 20250321 | 094800 | 431622562 | 4545 | 4545 | 4550 | 4545 | 132 |
| 581 | 20250321 | 094700 | 431022602 | 4545 | 4555 | 4560 | 4545 | 269 |
| 582 | 20250321 | 094600 | 429798677 | 4555 | 4540 | 4560 | 4540 | 3704 |
| 583 | 20250321 | 094500 | 412943967 | 4540 | 4545 | 4545 | 4535 | 1181 |
| 584 | 20250321 | 094400 | 407577467 | 4550 | 4550 | 4550 | 4550 | 51 |
| 585 | 20250321 | 094300 | 407345417 | 4550 | 4550 | 4550 | 4550 | 1 |
| 586 | 20250321 | 094200 | 407340867 | 4555 | 4555 | 4555 | 4550 | 243 |
| 587 | 20250321 | 094100 | 406234047 | 4550 | 4525 | 4555 | 4525 | 1454 |
| 588 | 20250321 | 094000 | 399631542 | 4530 | 4535 | 4535 | 4530 | 1628 |
| 589 | 20250321 | 093900 | 392254607 | 4545 | 4540 | 4555 | 4540 | 1058 |
| 590 | 20250321 | 093800 | 387441232 | 4535 | 4535 | 4535 | 4535 | 10 |
| 591 | 20250321 | 093700 | 387395882 | 4535 | 4535 | 4535 | 4535 | 92 |
| 592 | 20250321 | 093600 | 386978662 | 4530 | 4530 | 4530 | 4530 | 0 |
| 593 | 20250321 | 093500 | 386978662 | 4530 | 4530 | 4535 | 4530 | 208 |
| 594 | 20250321 | 093400 | 386035422 | 4530 | 4530 | 4540 | 4530 | 287 |
| 595 | 20250321 | 093300 | 384733912 | 4530 | 4530 | 4530 | 4530 | 225 |
| 596 | 20250321 | 093200 | 383714662 | 4530 | 4530 | 4530 | 4530 | 0 |
| 597 | 20250321 | 093100 | 383714662 | 4530 | 4530 | 4530 | 4525 | 122 |
| 598 | 20250321 | 093000 | 383162112 | 4530 | 4530 | 4530 | 4530 | 3 |
| 599 | 20250321 | 092900 | 383148522 | 4525 | 4515 | 4525 | 4510 | 892 |
| 600 | 20250321 | 092800 | 379117447 | 4515 | 4510 | 4515 | 4510 | 70 |
| 601 | 20250321 | 092700 | 378801577 | 4510 | 4515 | 4515 | 4510 | 281 |
| 602 | 20250321 | 092600 | 377533512 | 4520 | 4510 | 4520 | 4505 | 82 |
| 603 | 20250321 | 092500 | 377163482 | 4505 | 4505 | 4515 | 4500 | 1188 |
| 604 | 20250321 | 092400 | 371812932 | 4505 | 4500 | 4505 | 4490 | 230 |
| 605 | 20250321 | 092300 | 370777802 | 4495 | 4490 | 4500 | 4490 | 368 |
| 606 | 20250321 | 092200 | 369125457 | 4495 | 4507 | 4520 | 4495 | 1023 |
| 607 | 20250321 | 092100 | 364518477 | 4510 | 4495 | 4510 | 4495 | 981 |
| 608 | 20250321 | 092000 | 360104302 | 4495 | 4500 | 4505 | 4495 | 1858 |
| 609 | 20250321 | 091900 | 351744277 | 4505 | 4515 | 4520 | 4500 | 5800 |
| 610 | 20250321 | 091800 | 325593542 | 4515 | 4530 | 4530 | 4515 | 2618 |
| 611 | 20250321 | 091700 | 313751697 | 4525 | 4555 | 4555 | 4525 | 5143 |
| 612 | 20250321 | 091600 | 290450022 | 4555 | 4570 | 4570 | 4555 | 5438 |
| 613 | 20250321 | 091500 | 265629632 | 4575 | 4575 | 4575 | 4575 | 814 |
| 614 | 20250321 | 091400 | 261905582 | 4570 | 4560 | 4575 | 4560 | 1176 |
| 615 | 20250321 | 091300 | 256533672 | 4550 | 4545 | 4550 | 4530 | 2953 |
| 616 | 20250321 | 091200 | 243143827 | 4545 | 4550 | 4550 | 4540 | 3933 |
| 617 | 20250321 | 091100 | 225272207 | 4550 | 4550 | 4555 | 4540 | 225 |
| 618 | 20250321 | 091000 | 224249142 | 4550 | 4535 | 4550 | 4530 | 244 |
| 619 | 20250321 | 090900 | 223143012 | 4545 | 4520 | 4545 | 4520 | 1232 |
| 620 | 20250321 | 090800 | 217561152 | 4520 | 4530 | 4540 | 4520 | 408 |
| 621 | 20250321 | 090700 | 215712577 | 4525 | 4545 | 4545 | 4505 | 4344 |
| 622 | 20250321 | 090600 | 196075802 | 4525 | 4550 | 4555 | 4525 | 5408 |
| 623 | 20250321 | 090500 | 171504867 | 4555 | 4565 | 4565 | 4485 | 6114 |
| 624 | 20250321 | 090400 | 143843317 | 4565 | 4550 | 4565 | 4545 | 5959 |
| 625 | 20250321 | 090300 | 116727377 | 4555 | 4555 | 4560 | 4540 | 4802 |
| 626 | 20250321 | 090200 | 94871512 | 4550 | 4540 | 4560 | 4540 | 1121 |
| 627 | 20250321 | 090100 | 89777195 | 4540 | 4535 | 4570 | 4530 | 3306 |
| 628 | 20250321 | 090000 | 74726485 | 4500 | 4480 | 4565 | 4480 | 16609 |