28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 183200 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 6613 |
| 3 | 20250321 | 183100 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 4 | 20250321 | 183000 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 5 | 20250321 | 182900 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 6 | 20250321 | 182800 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 7 | 20250321 | 182700 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 8 | 20250321 | 182600 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 9 | 20250321 | 182500 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 10 | 20250321 | 182400 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 11 | 20250321 | 182300 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 12 | 20250321 | 182200 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 13 | 20250321 | 182100 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 14 | 20250321 | 182000 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 15 | 20250321 | 181900 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 16 | 20250321 | 181800 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 17 | 20250321 | 181700 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 18 | 20250321 | 181600 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 19 | 20250321 | 181500 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 20 | 20250321 | 181400 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 21 | 20250321 | 181300 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 22 | 20250321 | 181200 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 23 | 20250321 | 181100 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 24 | 20250321 | 181000 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 25 | 20250321 | 180900 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 26 | 20250321 | 180800 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 27 | 20250321 | 180700 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 28 | 20250321 | 180600 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 29 | 20250321 | 180500 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 30 | 20250321 | 180400 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 31 | 20250321 | 180300 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 32 | 20250321 | 180200 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 6613 |
| 33 | 20250321 | 180100 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 34 | 20250321 | 180000 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 35 | 20250321 | 175900 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 36 | 20250321 | 175800 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 37 | 20250321 | 175700 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 38 | 20250321 | 175600 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 39 | 20250321 | 175500 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 40 | 20250321 | 175400 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 41 | 20250321 | 175300 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 42 | 20250321 | 175200 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 43 | 20250321 | 175100 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 44 | 20250321 | 175000 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 45 | 20250321 | 174900 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 46 | 20250321 | 174800 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 47 | 20250321 | 174700 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 48 | 20250321 | 174600 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 49 | 20250321 | 174500 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 50 | 20250321 | 174400 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 51 | 20250321 | 174300 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 52 | 20250321 | 174200 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 53 | 20250321 | 174100 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 54 | 20250321 | 174000 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 55 | 20250321 | 173900 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 56 | 20250321 | 173800 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 57 | 20250321 | 173700 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 58 | 20250321 | 173600 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 59 | 20250321 | 173500 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 60 | 20250321 | 173400 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 61 | 20250321 | 173300 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 62 | 20250321 | 173200 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 6613 |
| 63 | 20250321 | 173100 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 64 | 20250321 | 173000 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 65 | 20250321 | 172900 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 66 | 20250321 | 172800 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 67 | 20250321 | 172700 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 68 | 20250321 | 172600 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 69 | 20250321 | 172500 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 70 | 20250321 | 172400 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 71 | 20250321 | 172300 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 72 | 20250321 | 172200 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 73 | 20250321 | 172100 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 74 | 20250321 | 172000 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 75 | 20250321 | 171900 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 76 | 20250321 | 171800 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 77 | 20250321 | 171700 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 78 | 20250321 | 171600 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 79 | 20250321 | 171500 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 80 | 20250321 | 171400 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 81 | 20250321 | 171300 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 82 | 20250321 | 171200 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 83 | 20250321 | 171100 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 84 | 20250321 | 171000 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 85 | 20250321 | 170900 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 86 | 20250321 | 170800 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 87 | 20250321 | 170700 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 88 | 20250321 | 170600 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 89 | 20250321 | 170500 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 90 | 20250321 | 170400 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 91 | 20250321 | 170300 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 92 | 20250321 | 170200 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 6613 |
| 93 | 20250321 | 170100 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 94 | 20250321 | 170000 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 95 | 20250321 | 165900 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 96 | 20250321 | 165800 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 97 | 20250321 | 165700 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 98 | 20250321 | 165600 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 99 | 20250321 | 165500 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 100 | 20250321 | 165400 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 101 | 20250321 | 165300 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 102 | 20250321 | 165200 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 103 | 20250321 | 165100 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 104 | 20250321 | 165000 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 105 | 20250321 | 164900 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 106 | 20250321 | 164800 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 107 | 20250321 | 164700 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 108 | 20250321 | 164600 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 109 | 20250321 | 164500 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 110 | 20250321 | 164400 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 111 | 20250321 | 164300 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 112 | 20250321 | 164200 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 113 | 20250321 | 164100 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 114 | 20250321 | 164000 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 115 | 20250321 | 163900 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 116 | 20250321 | 163800 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 117 | 20250321 | 163700 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 118 | 20250321 | 163600 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 119 | 20250321 | 163500 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 120 | 20250321 | 163400 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 121 | 20250321 | 163300 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 122 | 20250321 | 163200 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 6613 |
| 123 | 20250321 | 163100 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 124 | 20250321 | 163000 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 125 | 20250321 | 162900 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 126 | 20250321 | 162800 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 127 | 20250321 | 162700 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 128 | 20250321 | 162600 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 129 | 20250321 | 162500 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 130 | 20250321 | 162400 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 131 | 20250321 | 162300 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 132 | 20250321 | 162200 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 133 | 20250321 | 162100 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 134 | 20250321 | 162000 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 135 | 20250321 | 161900 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 136 | 20250321 | 161800 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 137 | 20250321 | 161700 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 138 | 20250321 | 161600 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 139 | 20250321 | 161500 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 140 | 20250321 | 161400 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 141 | 20250321 | 161300 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 142 | 20250321 | 161200 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 143 | 20250321 | 161100 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 144 | 20250321 | 161000 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 145 | 20250321 | 160900 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 146 | 20250321 | 160800 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 147 | 20250321 | 160700 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 148 | 20250321 | 160600 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 149 | 20250321 | 160500 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 150 | 20250321 | 160400 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 151 | 20250321 | 160300 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 152 | 20250321 | 160200 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 6613 |
| 153 | 20250321 | 160100 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 154 | 20250321 | 160000 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 155 | 20250321 | 155900 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 156 | 20250321 | 155800 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 157 | 20250321 | 155700 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 158 | 20250321 | 155600 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 159 | 20250321 | 155500 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 160 | 20250321 | 155400 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 161 | 20250321 | 155300 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 162 | 20250321 | 155200 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 163 | 20250321 | 155100 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 164 | 20250321 | 155000 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 165 | 20250321 | 154900 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 166 | 20250321 | 154800 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 167 | 20250321 | 154700 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 168 | 20250321 | 154600 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 169 | 20250321 | 154500 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 170 | 20250321 | 154400 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 171 | 20250321 | 154300 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 172 | 20250321 | 154200 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 173 | 20250321 | 154100 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 174 | 20250321 | 154000 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 175 | 20250321 | 153900 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 176 | 20250321 | 153800 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 177 | 20250321 | 153700 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 178 | 20250321 | 153600 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 179 | 20250321 | 153500 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 180 | 20250321 | 153400 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 181 | 20250321 | 153300 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 182 | 20250321 | 153200 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 6613 |
| 183 | 20250321 | 153100 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 0 |
| 184 | 20250321 | 153000 | 1426012003 | 3935 | 3935 | 3935 | 3935 | 6613 |
| 185 | 20250321 | 152900 | 1399989848 | 3940 | 3940 | 3940 | 3940 | 0 |
| 186 | 20250321 | 152800 | 1399989848 | 3940 | 3940 | 3940 | 3940 | 0 |
| 187 | 20250321 | 152700 | 1399989848 | 3940 | 3940 | 3940 | 3940 | 0 |
| 188 | 20250321 | 152600 | 1399989848 | 3940 | 3940 | 3940 | 3940 | 0 |
| 189 | 20250321 | 152500 | 1399989848 | 3940 | 3940 | 3940 | 3940 | 0 |
| 190 | 20250321 | 152400 | 1399989848 | 3940 | 3940 | 3940 | 3940 | 0 |
| 191 | 20250321 | 152300 | 1399989848 | 3940 | 3940 | 3940 | 3940 | 0 |
| 192 | 20250321 | 152200 | 1399989848 | 3940 | 3940 | 3940 | 3940 | 0 |
| 193 | 20250321 | 152100 | 1399989848 | 3940 | 3940 | 3940 | 3940 | 0 |
| 194 | 20250321 | 152000 | 1399989848 | 3940 | 3940 | 3940 | 3940 | 0 |
| 195 | 20250321 | 151900 | 1399989848 | 3940 | 3940 | 3940 | 3935 | 1349 |
| 196 | 20250321 | 151800 | 1394681098 | 3940 | 3935 | 3940 | 3935 | 479 |
| 197 | 20250321 | 151700 | 1392794188 | 3940 | 3935 | 3940 | 3935 | 1112 |
| 198 | 20250321 | 151600 | 1388416443 | 3940 | 3940 | 3940 | 3940 | 0 |
| 199 | 20250321 | 151500 | 1388416443 | 3940 | 3940 | 3940 | 3935 | 1136 |
| 200 | 20250321 | 151400 | 1383940613 | 3940 | 3940 | 3940 | 3935 | 339 |
| 201 | 20250321 | 151300 | 1382606098 | 3940 | 3940 | 3940 | 3935 | 753 |
| 202 | 20250321 | 151200 | 1379642438 | 3940 | 3935 | 3940 | 3935 | 808 |
| 203 | 20250321 | 151100 | 1376462498 | 3935 | 3940 | 3940 | 3935 | 1951 |
| 204 | 20250321 | 151000 | 1368776673 | 3940 | 3940 | 3945 | 3940 | 70 |
| 205 | 20250321 | 150900 | 1368500858 | 3940 | 3940 | 3940 | 3940 | 8 |
| 206 | 20250321 | 150800 | 1368469338 | 3935 | 3935 | 3940 | 3935 | 1282 |
| 207 | 20250321 | 150700 | 1363423288 | 3935 | 3940 | 3940 | 3935 | 767 |
| 208 | 20250321 | 150600 | 1360403803 | 3935 | 3935 | 3935 | 3935 | 1 |
| 209 | 20250321 | 150500 | 1360399868 | 3935 | 3940 | 3940 | 3935 | 2755 |
| 210 | 20250321 | 150400 | 1349545183 | 3940 | 3945 | 3945 | 3940 | 1176 |
| 211 | 20250321 | 150300 | 1344911023 | 3945 | 3945 | 3945 | 3945 | 0 |
| 212 | 20250321 | 150200 | 1344911023 | 3945 | 3945 | 3945 | 3945 | 3784 |
| 213 | 20250321 | 150100 | 1329983143 | 3945 | 3945 | 3950 | 3945 | 2861 |
| 214 | 20250321 | 150000 | 1318696343 | 3945 | 3950 | 3950 | 3945 | 539 |
| 215 | 20250321 | 145900 | 1316569958 | 3950 | 3950 | 3950 | 3945 | 7139 |
| 216 | 20250321 | 145800 | 1288404253 | 3950 | 3950 | 3950 | 3950 | 250 |
| 217 | 20250321 | 145700 | 1287416753 | 3950 | 3950 | 3950 | 3950 | 250 |
| 218 | 20250321 | 145600 | 1286429253 | 3950 | 3950 | 3950 | 3950 | 310 |
| 219 | 20250321 | 145500 | 1285204753 | 3950 | 3950 | 3950 | 3950 | 2 |
| 220 | 20250321 | 145400 | 1285196853 | 3950 | 3950 | 3950 | 3950 | 2074 |
| 221 | 20250321 | 145300 | 1277004553 | 3945 | 3945 | 3950 | 3945 | 2176 |
| 222 | 20250321 | 145200 | 1268419733 | 3950 | 3955 | 3955 | 3950 | 213 |
| 223 | 20250321 | 145100 | 1267578358 | 3955 | 3950 | 3955 | 3950 | 902 |
| 224 | 20250321 | 145000 | 1264012958 | 3950 | 3950 | 3950 | 3950 | 401 |
| 225 | 20250321 | 144900 | 1262429008 | 3965 | 3965 | 3965 | 3965 | 152 |
| 226 | 20250321 | 144800 | 1261826328 | 3965 | 3945 | 3965 | 3945 | 284 |
| 227 | 20250321 | 144700 | 1260701178 | 3945 | 3955 | 3957 | 3945 | 2514 |
| 228 | 20250321 | 144600 | 1250758624 | 3955 | 3950 | 3955 | 3950 | 4339 |
| 229 | 20250321 | 144500 | 1233619564 | 3950 | 3945 | 3950 | 3945 | 133 |
| 230 | 20250321 | 144400 | 1233094852 | 3947 | 3947 | 3947 | 3945 | 5 |
| 231 | 20250321 | 144300 | 1233075123 | 3945 | 3945 | 3947 | 3945 | 689 |
| 232 | 20250321 | 144200 | 1230357016 | 3945 | 3945 | 3945 | 3945 | 3 |
| 233 | 20250321 | 144100 | 1230345181 | 3945 | 3945 | 3947 | 3945 | 78 |
| 234 | 20250321 | 144000 | 1230037363 | 3947 | 3945 | 3947 | 3945 | 22 |
| 235 | 20250321 | 143900 | 1229950571 | 3945 | 3945 | 3945 | 3945 | 24 |
| 236 | 20250321 | 143800 | 1229855891 | 3945 | 3945 | 3945 | 3945 | 274 |
| 237 | 20250321 | 143700 | 1228774961 | 3945 | 3945 | 3945 | 3945 | 177 |
| 238 | 20250321 | 143600 | 1228076696 | 3945 | 3947 | 3947 | 3945 | 504 |
| 239 | 20250321 | 143500 | 1226087854 | 3945 | 3945 | 3945 | 3945 | 26 |
| 240 | 20250321 | 143400 | 1225985284 | 3945 | 3945 | 3945 | 3945 | 520 |
| 241 | 20250321 | 143300 | 1223933884 | 3945 | 3945 | 3945 | 3945 | 29 |
| 242 | 20250321 | 143200 | 1223819479 | 3945 | 3950 | 3950 | 3945 | 34 |
| 243 | 20250321 | 143100 | 1223685299 | 3950 | 3950 | 3950 | 3950 | 2 |
| 244 | 20250321 | 143000 | 1223677399 | 3945 | 3947 | 3950 | 3945 | 215 |
| 245 | 20250321 | 142900 | 1222828799 | 3945 | 3945 | 3945 | 3945 | 374 |
| 246 | 20250321 | 142800 | 1221353369 | 3945 | 3945 | 3945 | 3945 | 10 |
| 247 | 20250321 | 142700 | 1221313919 | 3945 | 3945 | 3945 | 3940 | 72 |
| 248 | 20250321 | 142600 | 1221029999 | 3940 | 3945 | 3945 | 3940 | 126 |
| 249 | 20250321 | 142500 | 1220533549 | 3945 | 3940 | 3945 | 3940 | 27 |
| 250 | 20250321 | 142400 | 1220427154 | 3945 | 3940 | 3945 | 3940 | 35 |
| 251 | 20250321 | 142300 | 1220289094 | 3945 | 3945 | 3945 | 3940 | 697 |
| 252 | 20250321 | 142200 | 1217539534 | 3945 | 3945 | 3945 | 3940 | 37 |
| 253 | 20250321 | 142100 | 1217393699 | 3940 | 3940 | 3940 | 3940 | 555 |
| 254 | 20250321 | 142000 | 1215206999 | 3940 | 3940 | 3945 | 3940 | 72 |
| 255 | 20250321 | 141900 | 1214923309 | 3940 | 3940 | 3940 | 3940 | 1116 |
| 256 | 20250321 | 141800 | 1210526269 | 3940 | 3940 | 3940 | 3940 | 100 |
| 257 | 20250321 | 141700 | 1210132269 | 3945 | 3945 | 3945 | 3945 | 356 |
| 258 | 20250321 | 141600 | 1208727849 | 3945 | 3940 | 3945 | 3940 | 295 |
| 259 | 20250321 | 141500 | 1207564089 | 3945 | 3945 | 3945 | 3945 | 752 |
| 260 | 20250321 | 141400 | 1204597449 | 3945 | 3945 | 3945 | 3945 | 50 |
| 261 | 20250321 | 141300 | 1204400199 | 3950 | 3950 | 3950 | 3950 | 5 |
| 262 | 20250321 | 141200 | 1204380449 | 3945 | 3950 | 3950 | 3945 | 139 |
| 263 | 20250321 | 141100 | 1203831994 | 3950 | 3950 | 3950 | 3950 | 10 |
| 264 | 20250321 | 141000 | 1203792494 | 3947 | 3945 | 3947 | 3945 | 714 |
| 265 | 20250321 | 140900 | 1200975756 | 3945 | 3945 | 3945 | 3945 | 31 |
| 266 | 20250321 | 140800 | 1200853461 | 3945 | 3942 | 3945 | 3940 | 1028 |
| 267 | 20250321 | 140700 | 1196802982 | 3940 | 3940 | 3940 | 3940 | 0 |
| 268 | 20250321 | 140600 | 1196802982 | 3940 | 3940 | 3940 | 3940 | 415 |
| 269 | 20250321 | 140500 | 1195167882 | 3940 | 3940 | 3945 | 3940 | 757 |
| 270 | 20250321 | 140400 | 1192182492 | 3945 | 3945 | 3945 | 3945 | 3371 |
| 271 | 20250321 | 140300 | 1178883897 | 3945 | 3945 | 3945 | 3945 | 3 |
| 272 | 20250321 | 140200 | 1178872062 | 3950 | 3955 | 3955 | 3950 | 639 |
| 273 | 20250321 | 140100 | 1176348002 | 3950 | 3955 | 3955 | 3950 | 82 |
| 274 | 20250321 | 140000 | 1176023947 | 3955 | 3955 | 3955 | 3955 | 1007 |
| 275 | 20250321 | 135900 | 1172041262 | 3955 | 3955 | 3955 | 3955 | 400 |
| 276 | 20250321 | 135800 | 1170459262 | 3955 | 3955 | 3955 | 3955 | 0 |
| 277 | 20250321 | 135700 | 1170459262 | 3955 | 3955 | 3955 | 3955 | 24 |
| 278 | 20250321 | 135600 | 1170364342 | 3955 | 3955 | 3955 | 3955 | 1 |
| 279 | 20250321 | 135500 | 1170360387 | 3955 | 3950 | 3955 | 3950 | 101 |
| 280 | 20250321 | 135400 | 1169961432 | 3950 | 3950 | 3950 | 3950 | 3 |
| 281 | 20250321 | 135300 | 1169949582 | 3960 | 3960 | 3960 | 3960 | 853 |
| 282 | 20250321 | 135200 | 1166571702 | 3960 | 3955 | 3960 | 3955 | 499 |
| 283 | 20250321 | 135100 | 1164597747 | 3955 | 3950 | 3955 | 3950 | 71 |
| 284 | 20250321 | 135000 | 1164317242 | 3955 | 3955 | 3955 | 3955 | 29 |
| 285 | 20250321 | 134900 | 1164202547 | 3950 | 3950 | 3950 | 3950 | 51 |
| 286 | 20250321 | 134800 | 1164001097 | 3950 | 3955 | 3955 | 3950 | 13 |
| 287 | 20250321 | 134700 | 1163949697 | 3955 | 3955 | 3955 | 3955 | 60 |
| 288 | 20250321 | 134600 | 1163712397 | 3955 | 3955 | 3955 | 3955 | 1 |
| 289 | 20250321 | 134500 | 1163708442 | 3955 | 3950 | 3955 | 3950 | 187 |
| 290 | 20250321 | 134400 | 1162969787 | 3950 | 3950 | 3950 | 3950 | 54 |
| 291 | 20250321 | 134300 | 1162756487 | 3950 | 3952 | 3952 | 3950 | 492 |
| 292 | 20250321 | 134200 | 1160812897 | 3952 | 3950 | 3952 | 3950 | 8 |
| 293 | 20250321 | 134100 | 1160781287 | 3952 | 3955 | 3955 | 3952 | 6 |
| 294 | 20250321 | 134000 | 1160757572 | 3950 | 3950 | 3950 | 3950 | 312 |
| 295 | 20250321 | 133900 | 1159525172 | 3950 | 3950 | 3950 | 3950 | 100 |
| 296 | 20250321 | 133800 | 1159130172 | 3945 | 3945 | 3945 | 3945 | 0 |
| 297 | 20250321 | 133700 | 1159130172 | 3945 | 3945 | 3945 | 3945 | 86 |
| 298 | 20250321 | 133600 | 1158790902 | 3945 | 3950 | 3950 | 3945 | 134 |
| 299 | 20250321 | 133500 | 1158261617 | 3945 | 3945 | 3945 | 3945 | 1155 |
| 300 | 20250321 | 133400 | 1153705142 | 3945 | 3945 | 3945 | 3945 | 869 |
| 301 | 20250321 | 133300 | 1150276937 | 3945 | 3945 | 3945 | 3945 | 152 |
| 302 | 20250321 | 133200 | 1149677297 | 3945 | 3945 | 3945 | 3945 | 206 |
| 303 | 20250321 | 133100 | 1148864627 | 3950 | 3945 | 3950 | 3945 | 1116 |
| 304 | 20250321 | 133000 | 1144461692 | 3945 | 3945 | 3945 | 3945 | 901 |
| 305 | 20250321 | 132900 | 1140907247 | 3940 | 3940 | 3940 | 3940 | 3 |
| 306 | 20250321 | 132800 | 1140895427 | 3940 | 3945 | 3945 | 3940 | 466 |
| 307 | 20250321 | 132700 | 1139059372 | 3945 | 3945 | 3945 | 3945 | 122 |
| 308 | 20250321 | 132600 | 1138578082 | 3940 | 3940 | 3940 | 3940 | 294 |
| 309 | 20250321 | 132500 | 1137419722 | 3940 | 3935 | 3940 | 3935 | 252 |
| 310 | 20250321 | 132400 | 1136428092 | 3935 | 3935 | 3935 | 3935 | 332 |
| 311 | 20250321 | 132300 | 1135121672 | 3930 | 3935 | 3935 | 3930 | 1799 |
| 312 | 20250321 | 132200 | 1128048817 | 3935 | 3940 | 3940 | 3935 | 1356 |
| 313 | 20250321 | 132100 | 1122709347 | 3945 | 3945 | 3945 | 3945 | 11 |
| 314 | 20250321 | 132000 | 1122665952 | 3945 | 3940 | 3945 | 3940 | 501 |
| 315 | 20250321 | 131900 | 1120692007 | 3945 | 3945 | 3945 | 3945 | 1 |
| 316 | 20250321 | 131800 | 1120688062 | 3940 | 3940 | 3940 | 3940 | 801 |
| 317 | 20250321 | 131700 | 1117532122 | 3940 | 3940 | 3940 | 3940 | 2091 |
| 318 | 20250321 | 131600 | 1109293582 | 3940 | 3945 | 3945 | 3940 | 2061 |
| 319 | 20250321 | 131500 | 1101171737 | 3940 | 3945 | 3945 | 3940 | 1953 |
| 320 | 20250321 | 131400 | 1093474417 | 3945 | 3945 | 3945 | 3945 | 343 |
| 321 | 20250321 | 131300 | 1092121282 | 3945 | 3950 | 3950 | 3945 | 2281 |
| 322 | 20250321 | 131200 | 1083122662 | 3950 | 3950 | 3950 | 3950 | 4323 |
| 323 | 20250321 | 131100 | 1066046812 | 3950 | 3955 | 3955 | 3950 | 327 |
| 324 | 20250321 | 131000 | 1064755157 | 3955 | 3955 | 3955 | 3955 | 21 |
| 325 | 20250321 | 130900 | 1064672102 | 3955 | 3955 | 3955 | 3955 | 103 |
| 326 | 20250321 | 130800 | 1064264737 | 3955 | 3960 | 3960 | 3955 | 1765 |
| 327 | 20250321 | 130700 | 1057284152 | 3960 | 3955 | 3960 | 3955 | 533 |
| 328 | 20250321 | 130600 | 1055176127 | 3955 | 3960 | 3960 | 3955 | 1600 |
| 329 | 20250321 | 130500 | 1048846677 | 3960 | 3960 | 3960 | 3960 | 3 |
| 330 | 20250321 | 130400 | 1048834797 | 3960 | 3970 | 3970 | 3960 | 121 |
| 331 | 20250321 | 130300 | 1048354637 | 3970 | 3960 | 3970 | 3960 | 271 |
| 332 | 20250321 | 130200 | 1047281467 | 3965 | 3965 | 3965 | 3965 | 0 |
| 333 | 20250321 | 130100 | 1047281467 | 3965 | 3965 | 3965 | 3965 | 100 |
| 334 | 20250321 | 130000 | 1046884967 | 3965 | 3970 | 3970 | 3965 | 371 |
| 335 | 20250321 | 125900 | 1045413747 | 3975 | 3970 | 3975 | 3970 | 282 |
| 336 | 20250321 | 125800 | 1044294202 | 3970 | 3970 | 3970 | 3970 | 2 |
| 337 | 20250321 | 125700 | 1044286262 | 3965 | 3960 | 3965 | 3960 | 166 |
| 338 | 20250321 | 125600 | 1043628897 | 3960 | 3960 | 3960 | 3960 | 10 |
| 339 | 20250321 | 125500 | 1043589297 | 3960 | 3960 | 3975 | 3960 | 88 |
| 340 | 20250321 | 125400 | 1043240212 | 3975 | 3960 | 3975 | 3960 | 1786 |
| 341 | 20250321 | 125300 | 1036167192 | 3965 | 3965 | 3965 | 3965 | 1 |
| 342 | 20250321 | 125200 | 1036163227 | 3965 | 3965 | 3965 | 3965 | 0 |
| 343 | 20250321 | 125100 | 1036163227 | 3965 | 3965 | 3965 | 3965 | 5 |
| 344 | 20250321 | 125000 | 1036143402 | 3965 | 3965 | 3965 | 3965 | 10 |
| 345 | 20250321 | 124900 | 1036103752 | 3965 | 3965 | 3965 | 3965 | 301 |
| 346 | 20250321 | 124800 | 1034910287 | 3965 | 3965 | 3965 | 3965 | 98 |
| 347 | 20250321 | 124700 | 1034521717 | 3965 | 3965 | 3965 | 3965 | 3 |
| 348 | 20250321 | 124600 | 1034509822 | 3965 | 3965 | 3965 | 3965 | 0 |
| 349 | 20250321 | 124500 | 1034509822 | 3965 | 3965 | 3965 | 3965 | 44 |
| 350 | 20250321 | 124400 | 1034335362 | 3965 | 3970 | 3970 | 3965 | 853 |
| 351 | 20250321 | 124300 | 1030949952 | 3970 | 3975 | 3975 | 3970 | 50 |
| 352 | 20250321 | 124200 | 1030751447 | 3975 | 3975 | 3975 | 3975 | 10 |
| 353 | 20250321 | 124100 | 1030711697 | 3975 | 3970 | 3975 | 3970 | 27 |
| 354 | 20250321 | 124000 | 1030604487 | 3975 | 3970 | 3975 | 3970 | 29 |
| 355 | 20250321 | 123900 | 1030489352 | 3970 | 3970 | 3970 | 3970 | 0 |
| 356 | 20250321 | 123800 | 1030489352 | 3970 | 3970 | 3970 | 3970 | 0 |
| 357 | 20250321 | 123700 | 1030489352 | 3970 | 3960 | 3970 | 3960 | 5 |
| 358 | 20250321 | 123600 | 1030469532 | 3970 | 3965 | 3970 | 3965 | 3919 |
| 359 | 20250321 | 123500 | 1014930592 | 3970 | 3970 | 3970 | 3970 | 550 |
| 360 | 20250321 | 123400 | 1012747092 | 3975 | 3975 | 3975 | 3975 | 205 |
| 361 | 20250321 | 123300 | 1011932217 | 3975 | 3975 | 3975 | 3975 | 1 |
| 362 | 20250321 | 123200 | 1011928242 | 3975 | 3970 | 3975 | 3970 | 389 |
| 363 | 20250321 | 123100 | 1010383902 | 3970 | 3970 | 3975 | 3970 | 1002 |
| 364 | 20250321 | 123000 | 1006405612 | 3970 | 3970 | 3970 | 3970 | 3 |
| 365 | 20250321 | 122900 | 1006393702 | 3975 | 3975 | 3975 | 3975 | 5 |
| 366 | 20250321 | 122800 | 1006373827 | 3975 | 3970 | 3975 | 3970 | 206 |
| 367 | 20250321 | 122700 | 1005555992 | 3975 | 3975 | 3975 | 3975 | 100 |
| 368 | 20250321 | 122600 | 1005158492 | 3975 | 3970 | 3975 | 3970 | 990 |
| 369 | 20250321 | 122500 | 1001228182 | 3975 | 3975 | 3975 | 3975 | 2 |
| 370 | 20250321 | 122400 | 1001220232 | 3965 | 3965 | 3975 | 3965 | 148 |
| 371 | 20250321 | 122300 | 1000633022 | 3970 | 3972 | 3972 | 3970 | 131 |
| 372 | 20250321 | 122200 | 1000112930 | 3975 | 3975 | 3975 | 3975 | 0 |
| 373 | 20250321 | 122100 | 1000112930 | 3975 | 3972 | 3975 | 3972 | 43 |
| 374 | 20250321 | 122000 | 999942128 | 3975 | 3972 | 3975 | 3972 | 4 |
| 375 | 20250321 | 121900 | 999926237 | 3975 | 3975 | 3975 | 3975 | 0 |
| 376 | 20250321 | 121800 | 999926237 | 3975 | 3975 | 3975 | 3970 | 403 |
| 377 | 20250321 | 121700 | 998326267 | 3975 | 3970 | 3975 | 3970 | 43 |
| 378 | 20250321 | 121600 | 998155447 | 3975 | 3975 | 3975 | 3975 | 0 |
| 379 | 20250321 | 121500 | 998155447 | 3975 | 3970 | 3975 | 3970 | 105 |
| 380 | 20250321 | 121400 | 997738587 | 3975 | 3975 | 3975 | 3975 | 51 |
| 381 | 20250321 | 121300 | 997535862 | 3975 | 3972 | 3975 | 3972 | 7 |
| 382 | 20250321 | 121200 | 997508052 | 3975 | 3970 | 3975 | 3970 | 32 |
| 383 | 20250321 | 121100 | 997380857 | 3975 | 3975 | 3975 | 3975 | 0 |
| 384 | 20250321 | 121000 | 997380857 | 3975 | 3975 | 3975 | 3970 | 26 |
| 385 | 20250321 | 120900 | 997277612 | 3970 | 3970 | 3975 | 3970 | 14 |
| 386 | 20250321 | 120800 | 997222027 | 3975 | 3970 | 3975 | 3970 | 83 |
| 387 | 20250321 | 120700 | 996892492 | 3972 | 3975 | 3975 | 3972 | 263 |
| 388 | 20250321 | 120600 | 995847097 | 3975 | 3970 | 3975 | 3970 | 303 |
| 389 | 20250321 | 120500 | 994643672 | 3975 | 3975 | 3975 | 3970 | 238 |
| 390 | 20250321 | 120400 | 993697627 | 3975 | 3970 | 3975 | 3970 | 30 |
| 391 | 20250321 | 120300 | 993578497 | 3975 | 3975 | 3975 | 3975 | 244 |
| 392 | 20250321 | 120200 | 992608597 | 3975 | 3975 | 3975 | 3975 | 1 |
| 393 | 20250321 | 120100 | 992604622 | 3970 | 3970 | 3975 | 3970 | 36 |
| 394 | 20250321 | 120000 | 992461647 | 3975 | 3975 | 3975 | 3975 | 54 |
| 395 | 20250321 | 115900 | 992246997 | 3975 | 3975 | 3975 | 3975 | 0 |
| 396 | 20250321 | 115800 | 992246997 | 3975 | 3970 | 3975 | 3970 | 1470 |
| 397 | 20250321 | 115700 | 986404567 | 3970 | 3970 | 3970 | 3970 | 236 |
| 398 | 20250321 | 115600 | 985467647 | 3975 | 3970 | 3975 | 3970 | 7 |
| 399 | 20250321 | 115500 | 985439837 | 3975 | 3975 | 3975 | 3975 | 18 |
| 400 | 20250321 | 115400 | 985368287 | 3975 | 3975 | 3975 | 3975 | 5 |
| 401 | 20250321 | 115300 | 985348412 | 3975 | 3975 | 3975 | 3975 | 0 |
| 402 | 20250321 | 115200 | 985348412 | 3975 | 3970 | 3975 | 3970 | 2 |
| 403 | 20250321 | 115100 | 985340467 | 3975 | 3960 | 3975 | 3960 | 2887 |
| 404 | 20250321 | 115000 | 973883057 | 3965 | 3960 | 3965 | 3960 | 105 |
| 405 | 20250321 | 114900 | 973467252 | 3960 | 3960 | 3965 | 3960 | 203 |
| 406 | 20250321 | 114800 | 972663367 | 3965 | 3965 | 3965 | 3965 | 0 |
| 407 | 20250321 | 114700 | 972663367 | 3965 | 3965 | 3965 | 3965 | 1218 |
| 408 | 20250321 | 114600 | 967833997 | 3970 | 3965 | 3970 | 3965 | 22 |
| 409 | 20250321 | 114500 | 967746757 | 3970 | 3965 | 3970 | 3965 | 1233 |
| 410 | 20250321 | 114400 | 962857902 | 3965 | 3965 | 3965 | 3965 | 104 |
| 411 | 20250321 | 114300 | 962445542 | 3965 | 3965 | 3965 | 3965 | 80 |
| 412 | 20250321 | 114200 | 962128342 | 3965 | 3965 | 3965 | 3965 | 0 |
| 413 | 20250321 | 114100 | 962128342 | 3965 | 3960 | 3965 | 3960 | 24 |
| 414 | 20250321 | 114000 | 962033187 | 3960 | 3960 | 3960 | 3960 | 1263 |
| 415 | 20250321 | 113900 | 957031707 | 3965 | 3965 | 3965 | 3960 | 683 |
| 416 | 20250321 | 113800 | 954323627 | 3965 | 3965 | 3965 | 3965 | 80 |
| 417 | 20250321 | 113700 | 954006427 | 3970 | 3970 | 3970 | 3970 | 0 |
| 418 | 20250321 | 113600 | 954006427 | 3970 | 3960 | 3970 | 3960 | 135 |
| 419 | 20250321 | 113500 | 953471807 | 3970 | 3960 | 3970 | 3960 | 438 |
| 420 | 20250321 | 113400 | 951732977 | 3970 | 3965 | 3970 | 3965 | 50 |
| 421 | 20250321 | 113300 | 951534722 | 3970 | 3965 | 3970 | 3965 | 26 |
| 422 | 20250321 | 113200 | 951431622 | 3970 | 3965 | 3970 | 3965 | 785 |
| 423 | 20250321 | 113100 | 948317727 | 3960 | 3965 | 3965 | 3960 | 234 |
| 424 | 20250321 | 113000 | 947390037 | 3965 | 3965 | 3965 | 3965 | 218 |
| 425 | 20250321 | 112900 | 946525667 | 3965 | 3960 | 3965 | 3960 | 1174 |
| 426 | 20250321 | 112800 | 941876617 | 3960 | 3955 | 3960 | 3955 | 59 |
| 427 | 20250321 | 112700 | 941643142 | 3960 | 3960 | 3960 | 3960 | 125 |
| 428 | 20250321 | 112600 | 941148142 | 3965 | 3965 | 3965 | 3965 | 0 |
| 429 | 20250321 | 112500 | 941148142 | 3965 | 3960 | 3965 | 3960 | 3 |
| 430 | 20250321 | 112400 | 941136252 | 3965 | 3965 | 3965 | 3965 | 0 |
| 431 | 20250321 | 112300 | 941136252 | 3965 | 3965 | 3965 | 3960 | 25 |
| 432 | 20250321 | 112200 | 941037232 | 3960 | 3960 | 3960 | 3960 | 3 |
| 433 | 20250321 | 112100 | 941025352 | 3965 | 3965 | 3965 | 3965 | 50 |
| 434 | 20250321 | 112000 | 940827102 | 3965 | 3965 | 3965 | 3965 | 0 |
| 435 | 20250321 | 111900 | 940827102 | 3965 | 3965 | 3965 | 3965 | 0 |
| 436 | 20250321 | 111800 | 940827102 | 3965 | 3965 | 3965 | 3955 | 105 |
| 437 | 20250321 | 111700 | 940411292 | 3962 | 3965 | 3965 | 3962 | 119 |
| 438 | 20250321 | 111600 | 939939466 | 3965 | 3960 | 3965 | 3960 | 1057 |
| 439 | 20250321 | 111500 | 935752916 | 3960 | 3960 | 3960 | 3960 | 202 |
| 440 | 20250321 | 111400 | 934952996 | 3965 | 3965 | 3965 | 3965 | 403 |
| 441 | 20250321 | 111300 | 933355101 | 3965 | 3965 | 3965 | 3965 | 0 |
| 442 | 20250321 | 111200 | 933355101 | 3965 | 3965 | 3965 | 3965 | 0 |
| 443 | 20250321 | 111100 | 933355101 | 3965 | 3960 | 3965 | 3960 | 576 |
| 444 | 20250321 | 111000 | 931074131 | 3965 | 3965 | 3965 | 3965 | 2 |
| 445 | 20250321 | 110900 | 931066201 | 3955 | 3955 | 3955 | 3955 | 1 |
| 446 | 20250321 | 110800 | 931062246 | 3965 | 3965 | 3965 | 3965 | 0 |
| 447 | 20250321 | 110700 | 931062246 | 3965 | 3965 | 3965 | 3965 | 15 |
| 448 | 20250321 | 110600 | 931002771 | 3965 | 3965 | 3965 | 3955 | 26 |
| 449 | 20250321 | 110500 | 930899901 | 3950 | 3960 | 3965 | 3950 | 2163 |
| 450 | 20250321 | 110400 | 922334401 | 3960 | 3955 | 3960 | 3955 | 762 |
| 451 | 20250321 | 110300 | 919319151 | 3955 | 3955 | 3955 | 3955 | 646 |
| 452 | 20250321 | 110200 | 916764221 | 3960 | 3960 | 3960 | 3960 | 3465 |
| 453 | 20250321 | 110100 | 903042821 | 3960 | 3955 | 3960 | 3955 | 981 |
| 454 | 20250321 | 110000 | 899162906 | 3955 | 3955 | 3955 | 3955 | 3 |
| 455 | 20250321 | 105900 | 899151041 | 3955 | 3950 | 3955 | 3950 | 19 |
| 456 | 20250321 | 105800 | 899075901 | 3950 | 3950 | 3955 | 3950 | 213 |
| 457 | 20250321 | 105700 | 898234541 | 3955 | 3940 | 3955 | 3940 | 305 |
| 458 | 20250321 | 105600 | 897029811 | 3955 | 3950 | 3955 | 3950 | 10195 |
| 459 | 20250321 | 105500 | 856759541 | 3950 | 3950 | 3950 | 3950 | 2 |
| 460 | 20250321 | 105400 | 856751641 | 3940 | 3940 | 3950 | 3935 | 1307 |
| 461 | 20250321 | 105300 | 851605591 | 3940 | 3945 | 3950 | 3940 | 573 |
| 462 | 20250321 | 105200 | 849343276 | 3950 | 3935 | 3950 | 3935 | 165 |
| 463 | 20250321 | 105100 | 848691721 | 3945 | 3945 | 3950 | 3945 | 3789 |
| 464 | 20250321 | 105000 | 833744106 | 3945 | 3945 | 3945 | 3945 | 300 |
| 465 | 20250321 | 104900 | 832560606 | 3945 | 3945 | 3945 | 3930 | 64 |
| 466 | 20250321 | 104800 | 832308441 | 3945 | 3930 | 3945 | 3930 | 4 |
| 467 | 20250321 | 104700 | 832292706 | 3930 | 3930 | 3930 | 3930 | 0 |
| 468 | 20250321 | 104600 | 832292706 | 3930 | 3930 | 3930 | 3930 | 40 |
| 469 | 20250321 | 104500 | 832135506 | 3945 | 3930 | 3945 | 3930 | 2 |
| 470 | 20250321 | 104400 | 832127631 | 3930 | 3945 | 3945 | 3930 | 1370 |
| 471 | 20250321 | 104300 | 826737076 | 3950 | 3950 | 3950 | 3950 | 0 |
| 472 | 20250321 | 104200 | 826737076 | 3950 | 3945 | 3950 | 3945 | 51 |
| 473 | 20250321 | 104100 | 826535876 | 3950 | 3935 | 3950 | 3935 | 846 |
| 474 | 20250321 | 104000 | 823194326 | 3935 | 3950 | 3950 | 3935 | 26 |
| 475 | 20250321 | 103900 | 823091941 | 3935 | 3945 | 3950 | 3935 | 252 |
| 476 | 20250321 | 103800 | 822099796 | 3935 | 3940 | 3940 | 3935 | 205 |
| 477 | 20250321 | 103700 | 821293051 | 3940 | 3947 | 3950 | 3940 | 415 |
| 478 | 20250321 | 103600 | 819657169 | 3950 | 3950 | 3950 | 3950 | 215 |
| 479 | 20250321 | 103500 | 818807919 | 3945 | 3945 | 3945 | 3945 | 200 |
| 480 | 20250321 | 103400 | 818018919 | 3945 | 3950 | 3950 | 3945 | 120 |
| 481 | 20250321 | 103300 | 817545419 | 3945 | 3950 | 3950 | 3945 | 222 |
| 482 | 20250321 | 103200 | 816669061 | 3947 | 3945 | 3950 | 3945 | 177 |
| 483 | 20250321 | 103100 | 815970534 | 3940 | 3940 | 3942 | 3940 | 1134 |
| 484 | 20250321 | 103000 | 811502534 | 3940 | 3940 | 3940 | 3940 | 5 |
| 485 | 20250321 | 102900 | 811482834 | 3950 | 3945 | 3950 | 3945 | 3817 |
| 486 | 20250321 | 102800 | 796424759 | 3945 | 3940 | 3945 | 3940 | 4661 |
| 487 | 20250321 | 102700 | 778041074 | 3935 | 3935 | 3935 | 3935 | 100 |
| 488 | 20250321 | 102600 | 777647574 | 3935 | 3940 | 3940 | 3935 | 89 |
| 489 | 20250321 | 102500 | 777297109 | 3935 | 3935 | 3935 | 3935 | 68 |
| 490 | 20250321 | 102400 | 777029529 | 3935 | 3935 | 3935 | 3935 | 295 |
| 491 | 20250321 | 102300 | 775868704 | 3935 | 3945 | 3945 | 3935 | 45 |
| 492 | 20250321 | 102200 | 775691549 | 3935 | 3945 | 3945 | 3915 | 6349 |
| 493 | 20250321 | 102100 | 750783169 | 3935 | 3945 | 3945 | 3935 | 432 |
| 494 | 20250321 | 102000 | 749079144 | 3945 | 3930 | 3945 | 3930 | 1427 |
| 495 | 20250321 | 101900 | 743464404 | 3930 | 3930 | 3930 | 3930 | 58 |
| 496 | 20250321 | 101800 | 743236464 | 3935 | 3935 | 3935 | 3935 | 620 |
| 497 | 20250321 | 101700 | 740796764 | 3940 | 3945 | 3945 | 3935 | 116 |
| 498 | 20250321 | 101600 | 740339999 | 3935 | 3945 | 3945 | 3935 | 29 |
| 499 | 20250321 | 101500 | 740225784 | 3945 | 3935 | 3945 | 3935 | 556 |
| 500 | 20250321 | 101400 | 738036634 | 3945 | 3935 | 3945 | 3935 | 3308 |
| 501 | 20250321 | 101300 | 725019644 | 3925 | 3935 | 3935 | 3925 | 277 |
| 502 | 20250321 | 101200 | 723932189 | 3920 | 3920 | 3920 | 3920 | 551 |
| 503 | 20250321 | 101100 | 721772269 | 3920 | 3915 | 3925 | 3915 | 2714 |
| 504 | 20250321 | 101000 | 711121874 | 3935 | 3915 | 3935 | 3915 | 2765 |
| 505 | 20250321 | 100900 | 700290459 | 3915 | 3925 | 3925 | 3915 | 143 |
| 506 | 20250321 | 100800 | 699729764 | 3915 | 3915 | 3925 | 3915 | 1784 |
| 507 | 20250321 | 100700 | 692742014 | 3905 | 3915 | 3915 | 3905 | 453 |
| 508 | 20250321 | 100600 | 690969019 | 3905 | 3910 | 3915 | 3905 | 2054 |
| 509 | 20250321 | 100500 | 682940169 | 3910 | 3905 | 3910 | 3890 | 1424 |
| 510 | 20250321 | 100400 | 677385854 | 3905 | 3925 | 3925 | 3880 | 7769 |
| 511 | 20250321 | 100300 | 647143219 | 3915 | 3925 | 3935 | 3915 | 413 |
| 512 | 20250321 | 100200 | 645519219 | 3905 | 3920 | 3935 | 3895 | 18627 |
| 513 | 20250321 | 100100 | 572778519 | 3920 | 3930 | 3935 | 3920 | 2504 |
| 514 | 20250321 | 100000 | 562948834 | 3930 | 3945 | 3945 | 3930 | 9372 |
| 515 | 20250321 | 095900 | 526093869 | 3945 | 3950 | 3950 | 3940 | 4511 |
| 516 | 20250321 | 095800 | 508320514 | 3940 | 3945 | 3945 | 3940 | 1555 |
| 517 | 20250321 | 095700 | 502186074 | 3945 | 3945 | 3950 | 3945 | 1874 |
| 518 | 20250321 | 095600 | 494793089 | 3950 | 3950 | 3950 | 3945 | 928 |
| 519 | 20250321 | 095500 | 491132059 | 3950 | 3950 | 3955 | 3950 | 1293 |
| 520 | 20250321 | 095400 | 486024694 | 3950 | 3955 | 3955 | 3950 | 31 |
| 521 | 20250321 | 095300 | 485902194 | 3955 | 3945 | 3955 | 3940 | 223 |
| 522 | 20250321 | 095200 | 485023144 | 3955 | 3955 | 3955 | 3945 | 1005 |
| 523 | 20250321 | 095100 | 481048399 | 3945 | 3945 | 3945 | 3945 | 25 |
| 524 | 20250321 | 095000 | 480949774 | 3955 | 3945 | 3955 | 3945 | 4019 |
| 525 | 20250321 | 094900 | 465094799 | 3945 | 3945 | 3950 | 3945 | 342 |
| 526 | 20250321 | 094800 | 463745604 | 3945 | 3950 | 3955 | 3945 | 1389 |
| 527 | 20250321 | 094700 | 458263339 | 3945 | 3950 | 3955 | 3945 | 350 |
| 528 | 20250321 | 094600 | 456880969 | 3945 | 3945 | 3945 | 3940 | 1744 |
| 529 | 20250321 | 094500 | 450000894 | 3940 | 3950 | 3955 | 3940 | 3303 |
| 530 | 20250321 | 094400 | 436970869 | 3955 | 3950 | 3955 | 3950 | 3013 |
| 531 | 20250321 | 094300 | 425069509 | 3955 | 3950 | 3955 | 3945 | 334 |
| 532 | 20250321 | 094200 | 423750199 | 3955 | 3945 | 3955 | 3945 | 3229 |
| 533 | 20250321 | 094100 | 411008579 | 3945 | 3950 | 3955 | 3945 | 2175 |
| 534 | 20250321 | 094000 | 402424539 | 3950 | 3955 | 3965 | 3950 | 2863 |
| 535 | 20250321 | 093900 | 391105659 | 3965 | 3960 | 3965 | 3960 | 2 |
| 536 | 20250321 | 093800 | 391097734 | 3955 | 3955 | 3965 | 3950 | 1162 |
| 537 | 20250321 | 093700 | 386506699 | 3955 | 3960 | 3960 | 3955 | 1931 |
| 538 | 20250321 | 093600 | 378867029 | 3965 | 3970 | 3970 | 3965 | 1669 |
| 539 | 20250321 | 093500 | 372249319 | 3965 | 3965 | 3970 | 3965 | 596 |
| 540 | 20250321 | 093400 | 369886174 | 3965 | 3965 | 3975 | 3965 | 421 |
| 541 | 20250321 | 093300 | 368212914 | 3970 | 3960 | 3970 | 3960 | 1946 |
| 542 | 20250321 | 093200 | 360487484 | 3960 | 3960 | 3970 | 3955 | 3181 |
| 543 | 20250321 | 093100 | 347868044 | 3965 | 3955 | 3965 | 3950 | 17 |
| 544 | 20250321 | 093000 | 347800774 | 3960 | 3970 | 3970 | 3940 | 2985 |
| 545 | 20250321 | 092900 | 336020654 | 3950 | 3965 | 3970 | 3940 | 5486 |
| 546 | 20250321 | 092800 | 314324784 | 3965 | 3965 | 3975 | 3965 | 2437 |
| 547 | 20250321 | 092700 | 304651464 | 3965 | 3955 | 3975 | 3955 | 2896 |
| 548 | 20250321 | 092600 | 293177504 | 3955 | 3950 | 3960 | 3950 | 183 |
| 549 | 20250321 | 092500 | 292453679 | 3955 | 3950 | 3955 | 3945 | 3391 |
| 550 | 20250321 | 092400 | 279064904 | 3950 | 3965 | 3965 | 3950 | 6520 |
| 551 | 20250321 | 092300 | 253280359 | 3965 | 3970 | 3970 | 3965 | 734 |
| 552 | 20250321 | 092200 | 250370012 | 3970 | 3970 | 3970 | 3970 | 415 |
| 553 | 20250321 | 092100 | 248722462 | 3970 | 3980 | 3980 | 3970 | 717 |
| 554 | 20250321 | 092000 | 245874570 | 3980 | 3980 | 3980 | 3977 | 88 |
| 555 | 20250321 | 091900 | 245524420 | 3980 | 3980 | 3980 | 3975 | 1776 |
| 556 | 20250321 | 091800 | 238455955 | 3970 | 3970 | 3980 | 3970 | 1797 |
| 557 | 20250321 | 091700 | 231310585 | 3970 | 3965 | 3980 | 3955 | 13998 |
| 558 | 20250321 | 091600 | 175857525 | 3965 | 3975 | 3975 | 3965 | 3165 |
| 559 | 20250321 | 091500 | 163308155 | 3970 | 3970 | 3975 | 3970 | 2131 |
| 560 | 20250321 | 091400 | 154848080 | 3970 | 3985 | 3985 | 3970 | 49 |
| 561 | 20250321 | 091300 | 154653140 | 3985 | 3970 | 3985 | 3970 | 3209 |
| 562 | 20250321 | 091200 | 141901320 | 3970 | 3970 | 3980 | 3965 | 4819 |
| 563 | 20250321 | 091100 | 122772455 | 3970 | 3965 | 3970 | 3965 | 1237 |
| 564 | 20250321 | 091000 | 117864615 | 3965 | 3960 | 3980 | 3960 | 2112 |
| 565 | 20250321 | 090900 | 109492045 | 3970 | 3970 | 3985 | 3960 | 1440 |
| 566 | 20250321 | 090800 | 103783435 | 3985 | 3975 | 3985 | 3965 | 3353 |
| 567 | 20250321 | 090700 | 90485070 | 3990 | 3975 | 3990 | 3965 | 3946 |
| 568 | 20250321 | 090600 | 74817445 | 3975 | 4000 | 4000 | 3975 | 1357 |
| 569 | 20250321 | 090500 | 69416145 | 4000 | 4000 | 4025 | 3985 | 4824 |
| 570 | 20250321 | 090400 | 50166105 | 4010 | 4010 | 4010 | 4010 | 10 |
| 571 | 20250321 | 090300 | 50126005 | 4015 | 4030 | 4035 | 4015 | 316 |
| 572 | 20250321 | 090200 | 48852895 | 4035 | 4010 | 4035 | 4000 | 1072 |
| 573 | 20250321 | 090100 | 44552590 | 4010 | 4015 | 4035 | 4010 | 1340 |
| 574 | 20250321 | 090000 | 39165860 | 4020 | 3985 | 4040 | 3985 | 9552 |