33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 193000 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 1709 |
| 3 | 20250325 | 192900 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 4 | 20250325 | 192800 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 5 | 20250325 | 192700 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 6 | 20250325 | 192600 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 7 | 20250325 | 192500 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 8 | 20250325 | 192400 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 9 | 20250325 | 192300 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 10 | 20250325 | 192200 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 11 | 20250325 | 192100 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 12 | 20250325 | 192000 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 13 | 20250325 | 191900 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 14 | 20250325 | 191800 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 15 | 20250325 | 191700 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 16 | 20250325 | 191600 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 17 | 20250325 | 191500 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 18 | 20250325 | 191400 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 19 | 20250325 | 191300 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 20 | 20250325 | 191200 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 21 | 20250325 | 191100 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 22 | 20250325 | 191000 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 23 | 20250325 | 190900 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 24 | 20250325 | 190800 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 25 | 20250325 | 190700 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 26 | 20250325 | 190600 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 27 | 20250325 | 190500 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 28 | 20250325 | 190400 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 29 | 20250325 | 190300 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 30 | 20250325 | 190200 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 31 | 20250325 | 190100 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 32 | 20250325 | 190000 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 1709 |
| 33 | 20250325 | 185900 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 34 | 20250325 | 185800 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 35 | 20250325 | 185700 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 36 | 20250325 | 185600 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 37 | 20250325 | 185500 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 38 | 20250325 | 185400 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 39 | 20250325 | 185300 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 40 | 20250325 | 185200 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 41 | 20250325 | 185100 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 42 | 20250325 | 185000 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 43 | 20250325 | 184900 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 44 | 20250325 | 184800 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 45 | 20250325 | 184700 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 46 | 20250325 | 184600 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 47 | 20250325 | 184500 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 48 | 20250325 | 184400 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 49 | 20250325 | 184300 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 50 | 20250325 | 184200 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 51 | 20250325 | 184100 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 52 | 20250325 | 184000 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 53 | 20250325 | 183900 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 54 | 20250325 | 183800 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 55 | 20250325 | 183700 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 56 | 20250325 | 183600 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 57 | 20250325 | 183500 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 58 | 20250325 | 183400 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 59 | 20250325 | 183300 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 60 | 20250325 | 183200 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 61 | 20250325 | 183100 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 62 | 20250325 | 183000 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 1709 |
| 63 | 20250325 | 182900 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 64 | 20250325 | 182800 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 65 | 20250325 | 182700 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 66 | 20250325 | 182600 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 67 | 20250325 | 182500 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 68 | 20250325 | 182400 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 69 | 20250325 | 182300 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 70 | 20250325 | 182200 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 71 | 20250325 | 182100 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 72 | 20250325 | 182000 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 73 | 20250325 | 181900 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 74 | 20250325 | 181800 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 75 | 20250325 | 181700 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 76 | 20250325 | 181600 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 77 | 20250325 | 181500 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 78 | 20250325 | 181400 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 79 | 20250325 | 181300 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 80 | 20250325 | 181200 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 81 | 20250325 | 181100 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 82 | 20250325 | 181000 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 83 | 20250325 | 180900 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 84 | 20250325 | 180800 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 85 | 20250325 | 180700 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 86 | 20250325 | 180600 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 87 | 20250325 | 180500 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 88 | 20250325 | 180400 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 89 | 20250325 | 180300 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 90 | 20250325 | 180200 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 91 | 20250325 | 180100 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 92 | 20250325 | 180000 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 1709 |
| 93 | 20250325 | 175900 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 94 | 20250325 | 175800 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 95 | 20250325 | 175700 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 96 | 20250325 | 175600 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 97 | 20250325 | 175500 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 98 | 20250325 | 175400 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 99 | 20250325 | 175300 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 100 | 20250325 | 175200 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 101 | 20250325 | 175100 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 102 | 20250325 | 175000 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 103 | 20250325 | 174900 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 104 | 20250325 | 174800 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 105 | 20250325 | 174700 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 106 | 20250325 | 174600 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 107 | 20250325 | 174500 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 108 | 20250325 | 174400 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 109 | 20250325 | 174300 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 110 | 20250325 | 174200 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 111 | 20250325 | 174100 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 112 | 20250325 | 174000 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 113 | 20250325 | 173900 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 114 | 20250325 | 173800 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 115 | 20250325 | 173700 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 116 | 20250325 | 173600 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 117 | 20250325 | 173500 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 118 | 20250325 | 173400 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 119 | 20250325 | 173300 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 120 | 20250325 | 173200 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 121 | 20250325 | 173100 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 122 | 20250325 | 173000 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 1709 |
| 123 | 20250325 | 172900 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 124 | 20250325 | 172800 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 125 | 20250325 | 172700 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 126 | 20250325 | 172600 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 127 | 20250325 | 172500 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 128 | 20250325 | 172400 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 129 | 20250325 | 172300 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 130 | 20250325 | 172200 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 131 | 20250325 | 172100 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 132 | 20250325 | 172000 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 133 | 20250325 | 171900 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 134 | 20250325 | 171800 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 135 | 20250325 | 171700 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 136 | 20250325 | 171600 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 137 | 20250325 | 171500 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 138 | 20250325 | 171400 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 139 | 20250325 | 171300 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 140 | 20250325 | 171200 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 141 | 20250325 | 171100 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 142 | 20250325 | 171000 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 143 | 20250325 | 170900 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 144 | 20250325 | 170800 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 145 | 20250325 | 170700 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 146 | 20250325 | 170600 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 147 | 20250325 | 170500 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 148 | 20250325 | 170400 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 149 | 20250325 | 170300 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 150 | 20250325 | 170200 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 151 | 20250325 | 170100 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 152 | 20250325 | 170000 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 1709 |
| 153 | 20250325 | 165900 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 154 | 20250325 | 165800 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 155 | 20250325 | 165700 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 156 | 20250325 | 165600 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 157 | 20250325 | 165500 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 158 | 20250325 | 165400 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 159 | 20250325 | 165300 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 160 | 20250325 | 165200 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 161 | 20250325 | 165100 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 162 | 20250325 | 165000 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 163 | 20250325 | 164900 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 164 | 20250325 | 164800 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 165 | 20250325 | 164700 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 166 | 20250325 | 164600 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 167 | 20250325 | 164500 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 168 | 20250325 | 164400 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 169 | 20250325 | 164300 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 170 | 20250325 | 164200 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 171 | 20250325 | 164100 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 172 | 20250325 | 164000 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 173 | 20250325 | 163900 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 174 | 20250325 | 163800 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 175 | 20250325 | 163700 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 176 | 20250325 | 163600 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 177 | 20250325 | 163500 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 178 | 20250325 | 163400 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 179 | 20250325 | 163300 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 180 | 20250325 | 163200 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 181 | 20250325 | 163100 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 182 | 20250325 | 163000 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 1709 |
| 183 | 20250325 | 162900 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 184 | 20250325 | 162800 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 185 | 20250325 | 162700 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 186 | 20250325 | 162600 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 187 | 20250325 | 162500 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 188 | 20250325 | 162400 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 189 | 20250325 | 162300 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 190 | 20250325 | 162200 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 191 | 20250325 | 162100 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 192 | 20250325 | 162000 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 193 | 20250325 | 161900 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 194 | 20250325 | 161800 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 195 | 20250325 | 161700 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 196 | 20250325 | 161600 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 197 | 20250325 | 161500 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 198 | 20250325 | 161400 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 199 | 20250325 | 161300 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 200 | 20250325 | 161200 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 201 | 20250325 | 161100 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 202 | 20250325 | 161000 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 203 | 20250325 | 160900 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 204 | 20250325 | 160800 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 205 | 20250325 | 160700 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 206 | 20250325 | 160600 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 207 | 20250325 | 160500 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 208 | 20250325 | 160400 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 209 | 20250325 | 160300 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 210 | 20250325 | 160200 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 211 | 20250325 | 160100 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 212 | 20250325 | 160000 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 1709 |
| 213 | 20250325 | 155900 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 214 | 20250325 | 155800 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 215 | 20250325 | 155700 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 216 | 20250325 | 155600 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 217 | 20250325 | 155500 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 218 | 20250325 | 155400 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 219 | 20250325 | 155300 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 220 | 20250325 | 155200 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 221 | 20250325 | 155100 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 222 | 20250325 | 155000 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 223 | 20250325 | 154900 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 224 | 20250325 | 154800 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 225 | 20250325 | 154700 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 226 | 20250325 | 154600 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 227 | 20250325 | 154500 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 228 | 20250325 | 154400 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 229 | 20250325 | 154300 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 230 | 20250325 | 154200 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 231 | 20250325 | 154100 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 232 | 20250325 | 154000 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 233 | 20250325 | 153900 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 234 | 20250325 | 153800 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 235 | 20250325 | 153700 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 236 | 20250325 | 153600 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 237 | 20250325 | 153500 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 238 | 20250325 | 153400 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 239 | 20250325 | 153300 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 240 | 20250325 | 153200 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 241 | 20250325 | 153100 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 0 |
| 242 | 20250325 | 153000 | 1857510715 | 17560 | 17560 | 17560 | 17560 | 3418 |
| 243 | 20250325 | 152900 | 1827500675 | 17570 | 17570 | 17570 | 17570 | 0 |
| 244 | 20250325 | 152800 | 1827500675 | 17570 | 17570 | 17570 | 17570 | 0 |
| 245 | 20250325 | 152700 | 1827500675 | 17570 | 17570 | 17570 | 17570 | 0 |
| 246 | 20250325 | 152600 | 1827500675 | 17570 | 17570 | 17570 | 17570 | 0 |
| 247 | 20250325 | 152500 | 1827500675 | 17570 | 17570 | 17570 | 17570 | 0 |
| 248 | 20250325 | 152400 | 1827500675 | 17570 | 17570 | 17570 | 17570 | 0 |
| 249 | 20250325 | 152300 | 1827500675 | 17570 | 17570 | 17570 | 17570 | 0 |
| 250 | 20250325 | 152200 | 1827500675 | 17570 | 17570 | 17570 | 17570 | 0 |
| 251 | 20250325 | 152100 | 1827500675 | 17570 | 17570 | 17570 | 17570 | 0 |
| 252 | 20250325 | 152000 | 1827500675 | 17570 | 17570 | 17570 | 17570 | 0 |
| 253 | 20250325 | 151900 | 1827500675 | 17570 | 17570 | 17570 | 17560 | 323 |
| 254 | 20250325 | 151800 | 1821828335 | 17560 | 17580 | 17580 | 17560 | 214 |
| 255 | 20250325 | 151700 | 1818069405 | 17580 | 17570 | 17600 | 17570 | 329 |
| 256 | 20250325 | 151600 | 1812288765 | 17600 | 17580 | 17600 | 17570 | 863 |
| 257 | 20250325 | 151500 | 1797117205 | 17600 | 17570 | 17600 | 17570 | 82 |
| 258 | 20250325 | 151400 | 1795675805 | 17570 | 17600 | 17600 | 17570 | 143 |
| 259 | 20250325 | 151300 | 1793162205 | 17585 | 17585 | 17585 | 17585 | 0 |
| 260 | 20250325 | 151200 | 1793162205 | 17585 | 17575 | 17590 | 17570 | 471 |
| 261 | 20250325 | 151100 | 1784878970 | 17580 | 17580 | 17580 | 17580 | 25 |
| 262 | 20250325 | 151000 | 1784439470 | 17570 | 17580 | 17580 | 17570 | 161 |
| 263 | 20250325 | 150900 | 1781610680 | 17580 | 17580 | 17580 | 17570 | 52 |
| 264 | 20250325 | 150800 | 1780696820 | 17580 | 17580 | 17580 | 17580 | 0 |
| 265 | 20250325 | 150700 | 1780696820 | 17580 | 17590 | 17590 | 17580 | 23 |
| 266 | 20250325 | 150600 | 1780292470 | 17590 | 17590 | 17590 | 17590 | 1278 |
| 267 | 20250325 | 150500 | 1757812450 | 17590 | 17590 | 17590 | 17590 | 22 |
| 268 | 20250325 | 150400 | 1757425470 | 17590 | 17620 | 17620 | 17590 | 265 |
| 269 | 20250325 | 150300 | 1752762310 | 17620 | 17620 | 17620 | 17620 | 40 |
| 270 | 20250325 | 150200 | 1752057510 | 17600 | 17600 | 17600 | 17600 | 205 |
| 271 | 20250325 | 150100 | 1748449510 | 17600 | 17600 | 17600 | 17600 | 2 |
| 272 | 20250325 | 150000 | 1748414310 | 17590 | 17590 | 17590 | 17590 | 1 |
| 273 | 20250325 | 145900 | 1748396720 | 17590 | 17590 | 17590 | 17590 | 24 |
| 274 | 20250325 | 145800 | 1747974560 | 17590 | 17590 | 17590 | 17590 | 0 |
| 275 | 20250325 | 145700 | 1747974560 | 17590 | 17600 | 17600 | 17590 | 164 |
| 276 | 20250325 | 145600 | 1745089710 | 17600 | 17600 | 17600 | 17600 | 0 |
| 277 | 20250325 | 145500 | 1745089710 | 17600 | 17630 | 17630 | 17600 | 385 |
| 278 | 20250325 | 145400 | 1738303610 | 17630 | 17610 | 17630 | 17610 | 209 |
| 279 | 20250325 | 145300 | 1734619540 | 17620 | 17600 | 17620 | 17600 | 31 |
| 280 | 20250325 | 145200 | 1734073820 | 17590 | 17610 | 17610 | 17590 | 575 |
| 281 | 20250325 | 145100 | 1723956590 | 17610 | 17610 | 17610 | 17610 | 5 |
| 282 | 20250325 | 145000 | 1723868540 | 17610 | 17590 | 17610 | 17590 | 54 |
| 283 | 20250325 | 144900 | 1722918620 | 17600 | 17600 | 17600 | 17600 | 105 |
| 284 | 20250325 | 144800 | 1721070620 | 17610 | 17610 | 17610 | 17610 | 2 |
| 285 | 20250325 | 144700 | 1721035400 | 17610 | 17600 | 17610 | 17600 | 11 |
| 286 | 20250325 | 144600 | 1720841790 | 17590 | 17590 | 17590 | 17590 | 0 |
| 287 | 20250325 | 144500 | 1720841790 | 17590 | 17610 | 17610 | 17590 | 17 |
| 288 | 20250325 | 144400 | 1720542660 | 17590 | 17590 | 17590 | 17590 | 0 |
| 289 | 20250325 | 144300 | 1720542660 | 17590 | 17610 | 17610 | 17590 | 200 |
| 290 | 20250325 | 144200 | 1717023520 | 17600 | 17610 | 17610 | 17600 | 300 |
| 291 | 20250325 | 144100 | 1711743220 | 17610 | 17610 | 17610 | 17610 | 0 |
| 292 | 20250325 | 144000 | 1711743220 | 17610 | 17610 | 17610 | 17610 | 0 |
| 293 | 20250325 | 143900 | 1711743220 | 17610 | 17600 | 17610 | 17600 | 119 |
| 294 | 20250325 | 143800 | 1709647830 | 17610 | 17610 | 17610 | 17610 | 30 |
| 295 | 20250325 | 143700 | 1709119530 | 17600 | 17610 | 17610 | 17600 | 236 |
| 296 | 20250325 | 143600 | 1704964070 | 17620 | 17620 | 17620 | 17615 | 184 |
| 297 | 20250325 | 143500 | 1701722040 | 17620 | 17620 | 17620 | 17620 | 75 |
| 298 | 20250325 | 143400 | 1700400540 | 17610 | 17610 | 17610 | 17610 | 199 |
| 299 | 20250325 | 143300 | 1696896150 | 17620 | 17590 | 17620 | 17590 | 248 |
| 300 | 20250325 | 143200 | 1692527000 | 17580 | 17580 | 17580 | 17580 | 80 |
| 301 | 20250325 | 143100 | 1691120600 | 17580 | 17560 | 17580 | 17560 | 434 |
| 302 | 20250325 | 143000 | 1683491710 | 17560 | 17560 | 17560 | 17560 | 0 |
| 303 | 20250325 | 142900 | 1683491710 | 17560 | 17560 | 17560 | 17560 | 40 |
| 304 | 20250325 | 142800 | 1682789310 | 17560 | 17565 | 17565 | 17560 | 100 |
| 305 | 20250325 | 142700 | 1681033235 | 17570 | 17570 | 17570 | 17570 | 5 |
| 306 | 20250325 | 142600 | 1680945385 | 17570 | 17570 | 17570 | 17570 | 32 |
| 307 | 20250325 | 142500 | 1680383145 | 17550 | 17550 | 17550 | 17550 | 285 |
| 308 | 20250325 | 142400 | 1675381395 | 17530 | 17530 | 17530 | 17530 | 0 |
| 309 | 20250325 | 142300 | 1675381395 | 17530 | 17530 | 17530 | 17530 | 100 |
| 310 | 20250325 | 142200 | 1673628395 | 17530 | 17530 | 17530 | 17530 | 2 |
| 311 | 20250325 | 142100 | 1673593335 | 17530 | 17520 | 17530 | 17520 | 123 |
| 312 | 20250325 | 142000 | 1671437475 | 17520 | 17520 | 17520 | 17510 | 165 |
| 313 | 20250325 | 141900 | 1668547815 | 17520 | 17520 | 17520 | 17520 | 311 |
| 314 | 20250325 | 141800 | 1663099095 | 17520 | 17520 | 17520 | 17520 | 0 |
| 315 | 20250325 | 141700 | 1663099095 | 17520 | 17520 | 17520 | 17520 | 58 |
| 316 | 20250325 | 141600 | 1662082935 | 17520 | 17520 | 17520 | 17520 | 0 |
| 317 | 20250325 | 141500 | 1662082935 | 17520 | 17520 | 17520 | 17520 | 63 |
| 318 | 20250325 | 141400 | 1660979175 | 17520 | 17520 | 17520 | 17520 | 406 |
| 319 | 20250325 | 141300 | 1653866055 | 17520 | 17520 | 17520 | 17520 | 12 |
| 320 | 20250325 | 141200 | 1653655815 | 17510 | 17510 | 17510 | 17510 | 4 |
| 321 | 20250325 | 141100 | 1653585775 | 17510 | 17510 | 17510 | 17510 | 0 |
| 322 | 20250325 | 141000 | 1653585775 | 17510 | 17525 | 17525 | 17510 | 790 |
| 323 | 20250325 | 140900 | 1639748920 | 17520 | 17530 | 17530 | 17520 | 16 |
| 324 | 20250325 | 140800 | 1639468550 | 17520 | 17520 | 17520 | 17520 | 111 |
| 325 | 20250325 | 140700 | 1637523830 | 17520 | 17530 | 17530 | 17520 | 115 |
| 326 | 20250325 | 140600 | 1635508880 | 17520 | 17520 | 17520 | 17520 | 142 |
| 327 | 20250325 | 140500 | 1633021040 | 17530 | 17530 | 17530 | 17530 | 12 |
| 328 | 20250325 | 140400 | 1632810680 | 17530 | 17530 | 17530 | 17520 | 136 |
| 329 | 20250325 | 140300 | 1630427820 | 17530 | 17530 | 17530 | 17530 | 8 |
| 330 | 20250325 | 140200 | 1630287580 | 17520 | 17520 | 17520 | 17520 | 10 |
| 331 | 20250325 | 140100 | 1630112380 | 17520 | 17520 | 17520 | 17520 | 70 |
| 332 | 20250325 | 140000 | 1628885980 | 17520 | 17530 | 17530 | 17520 | 223 |
| 333 | 20250325 | 135900 | 1624977390 | 17520 | 17520 | 17520 | 17520 | 3 |
| 334 | 20250325 | 135800 | 1624924830 | 17510 | 17515 | 17515 | 17510 | 20 |
| 335 | 20250325 | 135700 | 1624574580 | 17510 | 17510 | 17520 | 17510 | 178 |
| 336 | 20250325 | 135600 | 1621457230 | 17510 | 17520 | 17520 | 17510 | 117 |
| 337 | 20250325 | 135500 | 1619408400 | 17520 | 17520 | 17520 | 17520 | 100 |
| 338 | 20250325 | 135400 | 1617656400 | 17520 | 17520 | 17520 | 17510 | 40 |
| 339 | 20250325 | 135300 | 1616955725 | 17520 | 17520 | 17520 | 17520 | 19 |
| 340 | 20250325 | 135200 | 1616622845 | 17510 | 17510 | 17510 | 17510 | 354 |
| 341 | 20250325 | 135100 | 1610424305 | 17520 | 17510 | 17520 | 17500 | 507 |
| 342 | 20250325 | 135000 | 1601550085 | 17500 | 17510 | 17510 | 17500 | 45 |
| 343 | 20250325 | 134900 | 1600762435 | 17510 | 17510 | 17510 | 17510 | 326 |
| 344 | 20250325 | 134800 | 1595054175 | 17510 | 17520 | 17520 | 17510 | 426 |
| 345 | 20250325 | 134700 | 1587594615 | 17520 | 17520 | 17520 | 17510 | 17 |
| 346 | 20250325 | 134600 | 1587296875 | 17520 | 17520 | 17520 | 17520 | 72 |
| 347 | 20250325 | 134500 | 1586035435 | 17510 | 17530 | 17530 | 17510 | 934 |
| 348 | 20250325 | 134400 | 1569678385 | 17510 | 17530 | 17530 | 17510 | 872 |
| 349 | 20250325 | 134300 | 1554400415 | 17530 | 17540 | 17540 | 17530 | 1394 |
| 350 | 20250325 | 134200 | 1529960655 | 17540 | 17540 | 17540 | 17540 | 310 |
| 351 | 20250325 | 134100 | 1524523255 | 17540 | 17540 | 17550 | 17540 | 271 |
| 352 | 20250325 | 134000 | 1519769875 | 17550 | 17550 | 17550 | 17550 | 583 |
| 353 | 20250325 | 133900 | 1509538225 | 17550 | 17550 | 17550 | 17550 | 51 |
| 354 | 20250325 | 133800 | 1508643175 | 17550 | 17560 | 17560 | 17550 | 707 |
| 355 | 20250325 | 133700 | 1496230225 | 17560 | 17560 | 17560 | 17560 | 300 |
| 356 | 20250325 | 133600 | 1490962225 | 17560 | 17580 | 17580 | 17560 | 11 |
| 357 | 20250325 | 133500 | 1490769045 | 17560 | 17570 | 17570 | 17560 | 52 |
| 358 | 20250325 | 133400 | 1489855845 | 17560 | 17560 | 17560 | 17560 | 11 |
| 359 | 20250325 | 133300 | 1489662685 | 17560 | 17570 | 17570 | 17560 | 32 |
| 360 | 20250325 | 133200 | 1489100715 | 17570 | 17570 | 17570 | 17570 | 107 |
| 361 | 20250325 | 133100 | 1487220725 | 17570 | 17570 | 17570 | 17570 | 174 |
| 362 | 20250325 | 133000 | 1484163545 | 17570 | 17570 | 17570 | 17570 | 5 |
| 363 | 20250325 | 132900 | 1484075695 | 17570 | 17570 | 17570 | 17570 | 1 |
| 364 | 20250325 | 132800 | 1484058125 | 17570 | 17570 | 17570 | 17570 | 2 |
| 365 | 20250325 | 132700 | 1484022985 | 17570 | 17580 | 17580 | 17570 | 149 |
| 366 | 20250325 | 132600 | 1481405035 | 17580 | 17580 | 17580 | 17580 | 1 |
| 367 | 20250325 | 132500 | 1481387455 | 17590 | 17590 | 17590 | 17590 | 0 |
| 368 | 20250325 | 132400 | 1481387455 | 17590 | 17590 | 17590 | 17580 | 425 |
| 369 | 20250325 | 132300 | 1473915705 | 17590 | 17590 | 17590 | 17590 | 926 |
| 370 | 20250325 | 132200 | 1457627365 | 17590 | 17600 | 17600 | 17590 | 1084 |
| 371 | 20250325 | 132100 | 1438551725 | 17600 | 17600 | 17600 | 17600 | 0 |
| 372 | 20250325 | 132000 | 1438551725 | 17600 | 17630 | 17630 | 17600 | 329 |
| 373 | 20250325 | 131900 | 1432760965 | 17600 | 17610 | 17610 | 17600 | 102 |
| 374 | 20250325 | 131800 | 1430964905 | 17610 | 17610 | 17610 | 17610 | 429 |
| 375 | 20250325 | 131700 | 1423410215 | 17610 | 17610 | 17610 | 17610 | 0 |
| 376 | 20250325 | 131600 | 1423410215 | 17610 | 17610 | 17610 | 17610 | 50 |
| 377 | 20250325 | 131500 | 1422529715 | 17610 | 17620 | 17620 | 17610 | 527 |
| 378 | 20250325 | 131400 | 1413243995 | 17620 | 17620 | 17620 | 17620 | 0 |
| 379 | 20250325 | 131300 | 1413243995 | 17620 | 17630 | 17640 | 17620 | 83 |
| 380 | 20250325 | 131200 | 1411780735 | 17630 | 17630 | 17630 | 17630 | 17 |
| 381 | 20250325 | 131100 | 1411481025 | 17640 | 17640 | 17640 | 17640 | 0 |
| 382 | 20250325 | 131000 | 1411481025 | 17640 | 17640 | 17640 | 17640 | 0 |
| 383 | 20250325 | 130900 | 1411481025 | 17640 | 17640 | 17640 | 17640 | 35 |
| 384 | 20250325 | 130800 | 1410863625 | 17640 | 17640 | 17640 | 17640 | 1 |
| 385 | 20250325 | 130700 | 1410845985 | 17640 | 17640 | 17640 | 17640 | 0 |
| 386 | 20250325 | 130600 | 1410845985 | 17640 | 17630 | 17640 | 17630 | 1115 |
| 387 | 20250325 | 130500 | 1391187385 | 17630 | 17630 | 17630 | 17630 | 30 |
| 388 | 20250325 | 130400 | 1390658485 | 17640 | 17640 | 17640 | 17640 | 11 |
| 389 | 20250325 | 130300 | 1390464445 | 17650 | 17650 | 17650 | 17650 | 428 |
| 390 | 20250325 | 130200 | 1382910245 | 17660 | 17660 | 17660 | 17660 | 314 |
| 391 | 20250325 | 130100 | 1377365005 | 17650 | 17650 | 17650 | 17650 | 1 |
| 392 | 20250325 | 130000 | 1377347355 | 17660 | 17660 | 17660 | 17660 | 19 |
| 393 | 20250325 | 125900 | 1377011815 | 17670 | 17670 | 17670 | 17670 | 0 |
| 394 | 20250325 | 125800 | 1377011815 | 17670 | 17670 | 17670 | 17670 | 34 |
| 395 | 20250325 | 125700 | 1376411035 | 17670 | 17670 | 17670 | 17670 | 1 |
| 396 | 20250325 | 125600 | 1376393365 | 17670 | 17670 | 17670 | 17670 | 2 |
| 397 | 20250325 | 125500 | 1376358025 | 17630 | 17650 | 17650 | 17630 | 119 |
| 398 | 20250325 | 125400 | 1374259855 | 17650 | 17650 | 17650 | 17650 | 24 |
| 399 | 20250325 | 125300 | 1373836255 | 17640 | 17640 | 17640 | 17640 | 108 |
| 400 | 20250325 | 125200 | 1371931135 | 17650 | 17660 | 17660 | 17650 | 92 |
| 401 | 20250325 | 125100 | 1370307185 | 17650 | 17630 | 17650 | 17630 | 51 |
| 402 | 20250325 | 125000 | 1369407395 | 17630 | 17630 | 17630 | 17630 | 0 |
| 403 | 20250325 | 124900 | 1369407395 | 17630 | 17660 | 17660 | 17630 | 29 |
| 404 | 20250325 | 124800 | 1368895825 | 17660 | 17620 | 17660 | 17620 | 36 |
| 405 | 20250325 | 124700 | 1368260305 | 17620 | 17660 | 17660 | 17620 | 30 |
| 406 | 20250325 | 124600 | 1367731455 | 17630 | 17630 | 17630 | 17630 | 0 |
| 407 | 20250325 | 124500 | 1367731455 | 17630 | 17630 | 17630 | 17630 | 0 |
| 408 | 20250325 | 124400 | 1367731455 | 17630 | 17630 | 17630 | 17630 | 1 |
| 409 | 20250325 | 124300 | 1367713825 | 17610 | 17610 | 17610 | 17610 | 2 |
| 410 | 20250325 | 124200 | 1367678605 | 17610 | 17620 | 17620 | 17610 | 115 |
| 411 | 20250325 | 124100 | 1365653405 | 17610 | 17610 | 17610 | 17610 | 0 |
| 412 | 20250325 | 124000 | 1365653405 | 17610 | 17610 | 17610 | 17610 | 0 |
| 413 | 20250325 | 123900 | 1365653405 | 17610 | 17610 | 17610 | 17610 | 167 |
| 414 | 20250325 | 123800 | 1362712535 | 17610 | 17610 | 17610 | 17610 | 334 |
| 415 | 20250325 | 123700 | 1356830795 | 17610 | 17600 | 17610 | 17600 | 53 |
| 416 | 20250325 | 123600 | 1355897865 | 17600 | 17610 | 17610 | 17600 | 415 |
| 417 | 20250325 | 123500 | 1348590435 | 17610 | 17610 | 17610 | 17610 | 0 |
| 418 | 20250325 | 123400 | 1348590435 | 17610 | 17610 | 17610 | 17610 | 5 |
| 419 | 20250325 | 123300 | 1348502385 | 17600 | 17600 | 17600 | 17600 | 0 |
| 420 | 20250325 | 123200 | 1348502385 | 17600 | 17600 | 17600 | 17600 | 0 |
| 421 | 20250325 | 123100 | 1348502385 | 17600 | 17650 | 17650 | 17600 | 311 |
| 422 | 20250325 | 123000 | 1343021955 | 17650 | 17650 | 17650 | 17650 | 0 |
| 423 | 20250325 | 122900 | 1343021955 | 17650 | 17650 | 17650 | 17650 | 0 |
| 424 | 20250325 | 122800 | 1343021955 | 17650 | 17650 | 17680 | 17640 | 934 |
| 425 | 20250325 | 122700 | 1326525925 | 17645 | 17650 | 17650 | 17645 | 51 |
| 426 | 20250325 | 122600 | 1325625780 | 17650 | 17650 | 17650 | 17650 | 5 |
| 427 | 20250325 | 122500 | 1325537530 | 17650 | 17640 | 17650 | 17640 | 15 |
| 428 | 20250325 | 122400 | 1325272880 | 17630 | 17630 | 17630 | 17630 | 0 |
| 429 | 20250325 | 122300 | 1325272880 | 17630 | 17630 | 17630 | 17630 | 98 |
| 430 | 20250325 | 122200 | 1323545140 | 17600 | 17600 | 17600 | 17600 | 100 |
| 431 | 20250325 | 122100 | 1321785140 | 17600 | 17600 | 17600 | 17600 | 17 |
| 432 | 20250325 | 122000 | 1321485940 | 17600 | 17560 | 17600 | 17560 | 12 |
| 433 | 20250325 | 121900 | 1321275140 | 17560 | 17560 | 17560 | 17560 | 150 |
| 434 | 20250325 | 121800 | 1318641140 | 17560 | 17630 | 17630 | 17560 | 201 |
| 435 | 20250325 | 121700 | 1315111510 | 17560 | 17595 | 17595 | 17560 | 101 |
| 436 | 20250325 | 121600 | 1313337880 | 17620 | 17620 | 17620 | 17620 | 100 |
| 437 | 20250325 | 121500 | 1311575880 | 17560 | 17560 | 17560 | 17560 | 0 |
| 438 | 20250325 | 121400 | 1311575880 | 17560 | 17550 | 17560 | 17550 | 16 |
| 439 | 20250325 | 121300 | 1311294980 | 17550 | 17550 | 17550 | 17550 | 4 |
| 440 | 20250325 | 121200 | 1311224780 | 17540 | 17540 | 17540 | 17540 | 0 |
| 441 | 20250325 | 121100 | 1311224780 | 17540 | 17590 | 17590 | 17540 | 136 |
| 442 | 20250325 | 121000 | 1308833840 | 17530 | 17530 | 17530 | 17530 | 130 |
| 443 | 20250325 | 120900 | 1306554940 | 17530 | 17550 | 17580 | 17530 | 745 |
| 444 | 20250325 | 120800 | 1293475060 | 17530 | 17540 | 17540 | 17530 | 40 |
| 445 | 20250325 | 120700 | 1292773680 | 17540 | 17540 | 17540 | 17530 | 369 |
| 446 | 20250325 | 120600 | 1286303380 | 17540 | 17540 | 17540 | 17540 | 63 |
| 447 | 20250325 | 120500 | 1285198360 | 17550 | 17540 | 17550 | 17540 | 435 |
| 448 | 20250325 | 120400 | 1277567460 | 17550 | 17550 | 17560 | 17550 | 216 |
| 449 | 20250325 | 120300 | 1273776530 | 17550 | 17550 | 17550 | 17550 | 10 |
| 450 | 20250325 | 120200 | 1273601030 | 17550 | 17560 | 17560 | 17550 | 25 |
| 451 | 20250325 | 120100 | 1273162230 | 17570 | 17570 | 17570 | 17570 | 1 |
| 452 | 20250325 | 120000 | 1273144660 | 17580 | 17580 | 17580 | 17580 | 0 |
| 453 | 20250325 | 115900 | 1273144660 | 17580 | 17580 | 17580 | 17580 | 43 |
| 454 | 20250325 | 115800 | 1272388720 | 17580 | 17580 | 17580 | 17580 | 0 |
| 455 | 20250325 | 115700 | 1272388720 | 17580 | 17590 | 17590 | 17530 | 64 |
| 456 | 20250325 | 115600 | 1271265080 | 17590 | 17590 | 17590 | 17590 | 1 |
| 457 | 20250325 | 115500 | 1271247490 | 17590 | 17590 | 17590 | 17590 | 1 |
| 458 | 20250325 | 115400 | 1271229900 | 17580 | 17520 | 17580 | 17510 | 353 |
| 459 | 20250325 | 115300 | 1265035510 | 17510 | 17530 | 17530 | 17510 | 573 |
| 460 | 20250325 | 115200 | 1254998500 | 17530 | 17530 | 17530 | 17530 | 50 |
| 461 | 20250325 | 115100 | 1254122000 | 17530 | 17600 | 17600 | 17520 | 484 |
| 462 | 20250325 | 115000 | 1245634960 | 17600 | 17600 | 17600 | 17600 | 0 |
| 463 | 20250325 | 114900 | 1245634960 | 17600 | 17580 | 17600 | 17580 | 258 |
| 464 | 20250325 | 114800 | 1241098330 | 17580 | 17590 | 17590 | 17580 | 6 |
| 465 | 20250325 | 114700 | 1240992820 | 17600 | 17610 | 17610 | 17600 | 201 |
| 466 | 20250325 | 114600 | 1237453780 | 17610 | 17610 | 17610 | 17610 | 0 |
| 467 | 20250325 | 114500 | 1237453780 | 17610 | 17610 | 17630 | 17610 | 95 |
| 468 | 20250325 | 114400 | 1235779440 | 17610 | 17610 | 17610 | 17610 | 5 |
| 469 | 20250325 | 114300 | 1235691390 | 17600 | 17630 | 17630 | 17600 | 66 |
| 470 | 20250325 | 114200 | 1234529340 | 17630 | 17620 | 17630 | 17620 | 61 |
| 471 | 20250325 | 114100 | 1233454420 | 17610 | 17510 | 17620 | 17500 | 215 |
| 472 | 20250325 | 114000 | 1229684190 | 17510 | 17610 | 17610 | 17510 | 248 |
| 473 | 20250325 | 113900 | 1225334730 | 17600 | 17610 | 17610 | 17500 | 2026 |
| 474 | 20250325 | 113800 | 1189768670 | 17630 | 17630 | 17630 | 17630 | 0 |
| 475 | 20250325 | 113700 | 1189768670 | 17630 | 17620 | 17640 | 17620 | 370 |
| 476 | 20250325 | 113600 | 1183245880 | 17620 | 17640 | 17640 | 17600 | 1205 |
| 477 | 20250325 | 113500 | 1162022500 | 17640 | 17640 | 17640 | 17640 | 5 |
| 478 | 20250325 | 113400 | 1161934300 | 17640 | 17640 | 17640 | 17640 | 114 |
| 479 | 20250325 | 113300 | 1159923340 | 17650 | 17640 | 17650 | 17630 | 139 |
| 480 | 20250325 | 113200 | 1157472660 | 17640 | 17670 | 17670 | 17640 | 237 |
| 481 | 20250325 | 113100 | 1153290310 | 17670 | 17660 | 17670 | 17660 | 120 |
| 482 | 20250325 | 113000 | 1151170960 | 17660 | 17660 | 17660 | 17660 | 384 |
| 483 | 20250325 | 112900 | 1144389520 | 17650 | 17650 | 17650 | 17650 | 445 |
| 484 | 20250325 | 112800 | 1136535270 | 17650 | 17680 | 17680 | 17650 | 326 |
| 485 | 20250325 | 112700 | 1130775320 | 17650 | 17660 | 17660 | 17650 | 1619 |
| 486 | 20250325 | 112600 | 1102196620 | 17660 | 17660 | 17660 | 17660 | 766 |
| 487 | 20250325 | 112500 | 1088669060 | 17660 | 17660 | 17660 | 17660 | 10 |
| 488 | 20250325 | 112400 | 1088492460 | 17660 | 17660 | 17660 | 17660 | 85 |
| 489 | 20250325 | 112300 | 1086991360 | 17660 | 17660 | 17660 | 17660 | 2 |
| 490 | 20250325 | 112200 | 1086956040 | 17660 | 17660 | 17660 | 17650 | 99 |
| 491 | 20250325 | 112100 | 1085208400 | 17650 | 17650 | 17700 | 17650 | 38 |
| 492 | 20250325 | 112000 | 1084537450 | 17700 | 17730 | 17730 | 17650 | 1927 |
| 493 | 20250325 | 111900 | 1050434950 | 17730 | 17730 | 17730 | 17730 | 15 |
| 494 | 20250325 | 111800 | 1050169000 | 17730 | 17730 | 17730 | 17730 | 241 |
| 495 | 20250325 | 111700 | 1045896070 | 17730 | 17750 | 17750 | 17730 | 1465 |
| 496 | 20250325 | 111600 | 1019901170 | 17750 | 17730 | 17750 | 17730 | 473 |
| 497 | 20250325 | 111500 | 1011507440 | 17730 | 17730 | 17740 | 17730 | 234 |
| 498 | 20250325 | 111400 | 1007358590 | 17730 | 17760 | 17760 | 17730 | 1158 |
| 499 | 20250325 | 111300 | 986799100 | 17760 | 17780 | 17780 | 17760 | 432 |
| 500 | 20250325 | 111200 | 979125050 | 17770 | 17770 | 17800 | 17770 | 209 |
| 501 | 20250325 | 111100 | 975410670 | 17770 | 17830 | 17830 | 17770 | 1580 |
| 502 | 20250325 | 111000 | 947276280 | 17880 | 17840 | 17880 | 17820 | 1196 |
| 503 | 20250325 | 110900 | 925954230 | 17830 | 17860 | 17860 | 17830 | 1895 |
| 504 | 20250325 | 110800 | 892152180 | 17850 | 17850 | 17850 | 17850 | 7 |
| 505 | 20250325 | 110700 | 892027230 | 17840 | 17850 | 17850 | 17840 | 170 |
| 506 | 20250325 | 110600 | 888993180 | 17850 | 17850 | 17850 | 17850 | 140 |
| 507 | 20250325 | 110500 | 886494180 | 17850 | 17850 | 17850 | 17850 | 110 |
| 508 | 20250325 | 110400 | 884530680 | 17850 | 17850 | 17850 | 17850 | 62 |
| 509 | 20250325 | 110300 | 883423980 | 17850 | 17850 | 17860 | 17850 | 61 |
| 510 | 20250325 | 110200 | 882334830 | 17850 | 17900 | 17900 | 17850 | 334 |
| 511 | 20250325 | 110100 | 876372430 | 17900 | 17850 | 17900 | 17850 | 83 |
| 512 | 20250325 | 110000 | 874890830 | 17850 | 17860 | 17860 | 17850 | 2443 |
| 513 | 20250325 | 105900 | 831260000 | 17900 | 17900 | 17900 | 17860 | 107 |
| 514 | 20250325 | 105800 | 829347020 | 17900 | 17880 | 17900 | 17860 | 938 |
| 515 | 20250325 | 105700 | 812584010 | 17870 | 17880 | 17880 | 17870 | 124 |
| 516 | 20250325 | 105600 | 810367110 | 17870 | 17870 | 17910 | 17870 | 7 |
| 517 | 20250325 | 105500 | 810241860 | 17870 | 17880 | 17880 | 17870 | 248 |
| 518 | 20250325 | 105400 | 805808270 | 17880 | 17890 | 17890 | 17880 | 219 |
| 519 | 20250325 | 105300 | 801890750 | 17890 | 17910 | 17910 | 17890 | 844 |
| 520 | 20250325 | 105200 | 786784460 | 17910 | 17910 | 17910 | 17910 | 2 |
| 521 | 20250325 | 105100 | 786748640 | 17910 | 17930 | 17930 | 17910 | 1685 |
| 522 | 20250325 | 105000 | 756564710 | 17960 | 17960 | 17960 | 17960 | 43 |
| 523 | 20250325 | 104900 | 755792430 | 18010 | 18010 | 18010 | 18010 | 0 |
| 524 | 20250325 | 104800 | 755792430 | 18010 | 18000 | 18010 | 18000 | 14 |
| 525 | 20250325 | 104700 | 755540420 | 18010 | 18010 | 18010 | 18010 | 0 |
| 526 | 20250325 | 104600 | 755540420 | 18010 | 17920 | 18010 | 17920 | 2 |
| 527 | 20250325 | 104500 | 755504490 | 17920 | 17920 | 17920 | 17920 | 3 |
| 528 | 20250325 | 104400 | 755450730 | 17940 | 17940 | 17940 | 17940 | 0 |
| 529 | 20250325 | 104300 | 755450730 | 17940 | 17940 | 17940 | 17940 | 0 |
| 530 | 20250325 | 104200 | 755450730 | 17940 | 17940 | 17960 | 17920 | 47 |
| 531 | 20250325 | 104100 | 754607710 | 17920 | 17930 | 17930 | 17920 | 325 |
| 532 | 20250325 | 104000 | 748783690 | 17930 | 17930 | 17940 | 17930 | 411 |
| 533 | 20250325 | 103900 | 741410860 | 17940 | 17970 | 17970 | 17940 | 1170 |
| 534 | 20250325 | 103800 | 720401430 | 17980 | 17980 | 17980 | 17980 | 184 |
| 535 | 20250325 | 103700 | 717093110 | 17980 | 17970 | 17980 | 17970 | 31 |
| 536 | 20250325 | 103600 | 716536030 | 17970 | 17970 | 17970 | 17970 | 65 |
| 537 | 20250325 | 103500 | 715367980 | 17970 | 17970 | 17970 | 17970 | 1 |
| 538 | 20250325 | 103400 | 715350010 | 17970 | 18010 | 18020 | 17970 | 1834 |
| 539 | 20250325 | 103300 | 682318300 | 18020 | 18020 | 18020 | 18020 | 0 |
| 540 | 20250325 | 103200 | 682318300 | 18020 | 18020 | 18020 | 18020 | 5 |
| 541 | 20250325 | 103100 | 682228200 | 18000 | 18000 | 18000 | 18000 | 0 |
| 542 | 20250325 | 103000 | 682228200 | 18000 | 18000 | 18000 | 18000 | 30 |
| 543 | 20250325 | 102900 | 681688200 | 18000 | 18000 | 18000 | 18000 | 8 |
| 544 | 20250325 | 102800 | 681544200 | 18030 | 18030 | 18030 | 18030 | 0 |
| 545 | 20250325 | 102700 | 681544200 | 18030 | 17990 | 18030 | 17990 | 100 |
| 546 | 20250325 | 102600 | 679744120 | 17960 | 17950 | 17970 | 17950 | 651 |
| 547 | 20250325 | 102500 | 668045950 | 17970 | 17970 | 17970 | 17950 | 377 |
| 548 | 20250325 | 102400 | 661273000 | 17970 | 17990 | 17990 | 17970 | 238 |
| 549 | 20250325 | 102300 | 656994500 | 17980 | 17980 | 17980 | 17980 | 370 |
| 550 | 20250325 | 102200 | 650341900 | 17980 | 18000 | 18050 | 17980 | 36 |
| 551 | 20250325 | 102100 | 649693900 | 18050 | 18000 | 18050 | 18000 | 2 |
| 552 | 20250325 | 102000 | 649657850 | 17960 | 17960 | 17960 | 17955 | 273 |
| 553 | 20250325 | 101900 | 644754980 | 17970 | 17970 | 17970 | 17970 | 47 |
| 554 | 20250325 | 101800 | 643910390 | 17980 | 17980 | 17980 | 17980 | 112 |
| 555 | 20250325 | 101700 | 641896630 | 17980 | 17990 | 17990 | 17980 | 82 |
| 556 | 20250325 | 101600 | 640421460 | 18000 | 18000 | 18000 | 18000 | 1 |
| 557 | 20250325 | 101500 | 640403460 | 18000 | 18020 | 18020 | 18000 | 184 |
| 558 | 20250325 | 101400 | 637091140 | 18020 | 18020 | 18020 | 18020 | 36 |
| 559 | 20250325 | 101300 | 636442420 | 18020 | 18020 | 18020 | 18020 | 6 |
| 560 | 20250325 | 101200 | 636334300 | 18020 | 18020 | 18020 | 18010 | 243 |
| 561 | 20250325 | 101100 | 631956460 | 18010 | 18010 | 18010 | 18010 | 4 |
| 562 | 20250325 | 101000 | 631884420 | 18020 | 18000 | 18020 | 18000 | 145 |
| 563 | 20250325 | 100900 | 629273420 | 18000 | 18010 | 18010 | 18000 | 24 |
| 564 | 20250325 | 100800 | 628841390 | 18010 | 18010 | 18010 | 18010 | 0 |
| 565 | 20250325 | 100700 | 628841390 | 18010 | 18010 | 18010 | 18010 | 1 |
| 566 | 20250325 | 100600 | 628823380 | 18000 | 18010 | 18010 | 18000 | 17 |
| 567 | 20250325 | 100500 | 628517270 | 18000 | 18000 | 18000 | 18000 | 0 |
| 568 | 20250325 | 100400 | 628517270 | 18000 | 18010 | 18010 | 18000 | 30 |
| 569 | 20250325 | 100300 | 627977240 | 18020 | 18020 | 18020 | 18020 | 0 |
| 570 | 20250325 | 100200 | 627977240 | 18020 | 18020 | 18020 | 18020 | 0 |
| 571 | 20250325 | 100100 | 627977240 | 18020 | 18020 | 18020 | 18020 | 3 |
| 572 | 20250325 | 100000 | 627923180 | 18020 | 17990 | 18020 | 17990 | 8 |
| 573 | 20250325 | 095900 | 627779140 | 17970 | 17970 | 17970 | 17970 | 112 |
| 574 | 20250325 | 095800 | 625766500 | 17970 | 17990 | 17990 | 17970 | 84 |
| 575 | 20250325 | 095700 | 624256650 | 17990 | 18000 | 18000 | 17990 | 85 |
| 576 | 20250325 | 095600 | 622727040 | 18020 | 18040 | 18040 | 18020 | 25 |
| 577 | 20250325 | 095500 | 622276420 | 18020 | 18020 | 18020 | 18020 | 33 |
| 578 | 20250325 | 095400 | 621681760 | 18020 | 18020 | 18020 | 18020 | 212 |
| 579 | 20250325 | 095300 | 617861520 | 18020 | 18020 | 18020 | 18020 | 105 |
| 580 | 20250325 | 095200 | 615969420 | 18020 | 18030 | 18030 | 18020 | 63 |
| 581 | 20250325 | 095100 | 614834110 | 18030 | 18050 | 18050 | 18030 | 538 |
| 582 | 20250325 | 095000 | 605131460 | 18050 | 18060 | 18060 | 18050 | 44 |
| 583 | 20250325 | 094900 | 604337050 | 18060 | 18070 | 18070 | 18060 | 18 |
| 584 | 20250325 | 094800 | 604011810 | 18060 | 18100 | 18100 | 18060 | 10 |
| 585 | 20250325 | 094700 | 603831010 | 18100 | 18100 | 18100 | 18100 | 2 |
| 586 | 20250325 | 094600 | 603794810 | 18100 | 18100 | 18100 | 18100 | 1 |
| 587 | 20250325 | 094500 | 603776710 | 18100 | 18090 | 18100 | 18070 | 49 |
| 588 | 20250325 | 094400 | 602890860 | 18090 | 18050 | 18090 | 18050 | 26 |
| 589 | 20250325 | 094300 | 602421450 | 18050 | 18040 | 18050 | 18040 | 27 |
| 590 | 20250325 | 094200 | 601934350 | 18020 | 18020 | 18020 | 18020 | 54 |
| 591 | 20250325 | 094100 | 600961270 | 18020 | 18020 | 18020 | 18020 | 5 |
| 592 | 20250325 | 094000 | 600871170 | 18020 | 18020 | 18020 | 18020 | 2 |
| 593 | 20250325 | 093900 | 600835130 | 18020 | 18020 | 18020 | 18020 | 0 |
| 594 | 20250325 | 093800 | 600835130 | 18020 | 18000 | 18020 | 18000 | 405 |
| 595 | 20250325 | 093700 | 593544280 | 17920 | 17910 | 17920 | 17910 | 11 |
| 596 | 20250325 | 093600 | 593347170 | 17890 | 17890 | 17890 | 17890 | 19 |
| 597 | 20250325 | 093500 | 593007260 | 18000 | 17850 | 18000 | 17850 | 479 |
| 598 | 20250325 | 093400 | 584425370 | 17860 | 17860 | 17890 | 17850 | 1007 |
| 599 | 20250325 | 093300 | 566426090 | 17860 | 17850 | 17860 | 17850 | 103 |
| 600 | 20250325 | 093200 | 564586950 | 17850 | 17860 | 17860 | 17850 | 88 |
| 601 | 20250325 | 093100 | 563016140 | 17860 | 17900 | 17900 | 17850 | 1901 |
| 602 | 20250325 | 093000 | 529072490 | 17890 | 17890 | 17890 | 17890 | 34 |
| 603 | 20250325 | 092900 | 528464230 | 17860 | 17860 | 17860 | 17860 | 425 |
| 604 | 20250325 | 092800 | 520873730 | 17860 | 17860 | 17860 | 17860 | 282 |
| 605 | 20250325 | 092700 | 515837210 | 17850 | 17940 | 17940 | 17850 | 789 |
| 606 | 20250325 | 092600 | 501731660 | 17930 | 17900 | 17930 | 17900 | 207 |
| 607 | 20250325 | 092500 | 498023330 | 17930 | 17950 | 17960 | 17850 | 594 |
| 608 | 20250325 | 092400 | 487410210 | 17850 | 18020 | 18020 | 17850 | 2502 |
| 609 | 20250325 | 092300 | 442416400 | 18020 | 18050 | 18050 | 18010 | 951 |
| 610 | 20250325 | 092200 | 425276130 | 18050 | 18050 | 18060 | 18040 | 361 |
| 611 | 20250325 | 092100 | 418761000 | 18040 | 18030 | 18040 | 18020 | 674 |
| 612 | 20250325 | 092000 | 406605570 | 18040 | 18080 | 18080 | 18040 | 972 |
| 613 | 20250325 | 091900 | 389059280 | 18080 | 18110 | 18110 | 18080 | 1061 |
| 614 | 20250325 | 091800 | 369873130 | 18150 | 18100 | 18170 | 18090 | 535 |
| 615 | 20250325 | 091700 | 360187660 | 18110 | 18130 | 18130 | 18110 | 464 |
| 616 | 20250325 | 091600 | 351781190 | 18120 | 18180 | 18180 | 18120 | 1040 |
| 617 | 20250325 | 091500 | 332909900 | 18240 | 18200 | 18240 | 18180 | 1082 |
| 618 | 20250325 | 091400 | 313228920 | 18200 | 18230 | 18240 | 18200 | 729 |
| 619 | 20250325 | 091300 | 299952420 | 18220 | 18230 | 18260 | 18220 | 240 |
| 620 | 20250325 | 091200 | 295571410 | 18230 | 18290 | 18290 | 18230 | 2559 |
| 621 | 20250325 | 091100 | 248894180 | 18290 | 18440 | 18440 | 18290 | 2475 |
| 622 | 20250325 | 091000 | 203530020 | 18370 | 18310 | 18450 | 18310 | 2040 |
| 623 | 20250325 | 090900 | 165989570 | 18300 | 18290 | 18300 | 18250 | 2286 |
| 624 | 20250325 | 090800 | 124222680 | 18280 | 18270 | 18280 | 18270 | 254 |
| 625 | 20250325 | 090700 | 119582050 | 18260 | 18230 | 18260 | 18230 | 51 |
| 626 | 20250325 | 090600 | 118651620 | 18210 | 18200 | 18320 | 18200 | 221 |
| 627 | 20250325 | 090500 | 114625240 | 18200 | 18350 | 18400 | 18200 | 2246 |
| 628 | 20250325 | 090400 | 73431110 | 18350 | 18260 | 18380 | 18190 | 1832 |
| 629 | 20250325 | 090300 | 39891400 | 18260 | 18160 | 18280 | 18160 | 290 |
| 630 | 20250325 | 090200 | 34601960 | 18150 | 18140 | 18210 | 18130 | 855 |
| 631 | 20250325 | 090100 | 19060800 | 18200 | 18200 | 18210 | 18200 | 266 |
| 632 | 20250325 | 090000 | 14218500 | 18200 | 18100 | 18200 | 18100 | 785 |