32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250324 | 191500 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 1375 |
| 3 | 20250324 | 191400 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 4 | 20250324 | 191300 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 5 | 20250324 | 191200 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 6 | 20250324 | 191100 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 7 | 20250324 | 191000 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 8 | 20250324 | 190900 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 9 | 20250324 | 190800 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 10 | 20250324 | 190700 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 11 | 20250324 | 190600 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 12 | 20250324 | 190500 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 13 | 20250324 | 190400 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 14 | 20250324 | 190300 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 15 | 20250324 | 190200 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 16 | 20250324 | 190100 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 17 | 20250324 | 190000 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 18 | 20250324 | 185900 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 19 | 20250324 | 185800 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 20 | 20250324 | 185700 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 21 | 20250324 | 185600 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 22 | 20250324 | 185500 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 23 | 20250324 | 185400 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 24 | 20250324 | 185300 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 25 | 20250324 | 185200 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 26 | 20250324 | 185100 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 27 | 20250324 | 185000 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 28 | 20250324 | 184900 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 29 | 20250324 | 184800 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 30 | 20250324 | 184700 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 31 | 20250324 | 184600 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 32 | 20250324 | 184500 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 1375 |
| 33 | 20250324 | 184400 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 34 | 20250324 | 184300 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 35 | 20250324 | 184200 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 36 | 20250324 | 184100 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 37 | 20250324 | 184000 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 38 | 20250324 | 183900 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 39 | 20250324 | 183800 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 40 | 20250324 | 183700 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 41 | 20250324 | 183600 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 42 | 20250324 | 183500 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 43 | 20250324 | 183400 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 44 | 20250324 | 183300 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 45 | 20250324 | 183200 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 46 | 20250324 | 183100 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 47 | 20250324 | 183000 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 48 | 20250324 | 182900 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 49 | 20250324 | 182800 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 50 | 20250324 | 182700 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 51 | 20250324 | 182600 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 52 | 20250324 | 182500 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 53 | 20250324 | 182400 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 54 | 20250324 | 182300 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 55 | 20250324 | 182200 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 56 | 20250324 | 182100 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 57 | 20250324 | 182000 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 58 | 20250324 | 181900 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 59 | 20250324 | 181800 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 60 | 20250324 | 181700 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 61 | 20250324 | 181600 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 62 | 20250324 | 181500 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 1375 |
| 63 | 20250324 | 181400 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 64 | 20250324 | 181300 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 65 | 20250324 | 181200 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 66 | 20250324 | 181100 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 67 | 20250324 | 181000 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 68 | 20250324 | 180900 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 69 | 20250324 | 180800 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 70 | 20250324 | 180700 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 71 | 20250324 | 180600 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 72 | 20250324 | 180500 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 73 | 20250324 | 180400 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 74 | 20250324 | 180300 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 75 | 20250324 | 180200 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 76 | 20250324 | 180100 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 77 | 20250324 | 180000 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 78 | 20250324 | 175900 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 79 | 20250324 | 175800 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 80 | 20250324 | 175700 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 81 | 20250324 | 175600 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 82 | 20250324 | 175500 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 83 | 20250324 | 175400 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 84 | 20250324 | 175300 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 85 | 20250324 | 175200 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 86 | 20250324 | 175100 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 87 | 20250324 | 175000 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 88 | 20250324 | 174900 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 89 | 20250324 | 174800 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 90 | 20250324 | 174700 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 91 | 20250324 | 174600 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 92 | 20250324 | 174500 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 1375 |
| 93 | 20250324 | 174400 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 94 | 20250324 | 174300 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 95 | 20250324 | 174200 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 96 | 20250324 | 174100 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 97 | 20250324 | 174000 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 98 | 20250324 | 173900 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 99 | 20250324 | 173800 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 100 | 20250324 | 173700 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 101 | 20250324 | 173600 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 102 | 20250324 | 173500 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 103 | 20250324 | 173400 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 104 | 20250324 | 173300 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 105 | 20250324 | 173200 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 106 | 20250324 | 173100 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 107 | 20250324 | 173000 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 108 | 20250324 | 172900 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 109 | 20250324 | 172800 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 110 | 20250324 | 172700 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 111 | 20250324 | 172600 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 112 | 20250324 | 172500 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 113 | 20250324 | 172400 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 114 | 20250324 | 172300 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 115 | 20250324 | 172200 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 116 | 20250324 | 172100 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 117 | 20250324 | 172000 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 118 | 20250324 | 171900 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 119 | 20250324 | 171800 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 120 | 20250324 | 171700 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 121 | 20250324 | 171600 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 122 | 20250324 | 171500 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 1375 |
| 123 | 20250324 | 171400 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 124 | 20250324 | 171300 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 125 | 20250324 | 171200 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 126 | 20250324 | 171100 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 127 | 20250324 | 171000 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 128 | 20250324 | 170900 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 129 | 20250324 | 170800 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 130 | 20250324 | 170700 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 131 | 20250324 | 170600 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 132 | 20250324 | 170500 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 133 | 20250324 | 170400 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 134 | 20250324 | 170300 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 135 | 20250324 | 170200 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 136 | 20250324 | 170100 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 137 | 20250324 | 170000 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 138 | 20250324 | 165900 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 139 | 20250324 | 165800 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 140 | 20250324 | 165700 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 141 | 20250324 | 165600 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 142 | 20250324 | 165500 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 143 | 20250324 | 165400 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 144 | 20250324 | 165300 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 145 | 20250324 | 165200 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 146 | 20250324 | 165100 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 147 | 20250324 | 165000 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 148 | 20250324 | 164900 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 149 | 20250324 | 164800 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 150 | 20250324 | 164700 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 151 | 20250324 | 164600 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 152 | 20250324 | 164500 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 1375 |
| 153 | 20250324 | 164400 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 154 | 20250324 | 164300 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 155 | 20250324 | 164200 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 156 | 20250324 | 164100 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 157 | 20250324 | 164000 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 158 | 20250324 | 163900 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 159 | 20250324 | 163800 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 160 | 20250324 | 163700 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 161 | 20250324 | 163600 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 162 | 20250324 | 163500 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 163 | 20250324 | 163400 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 164 | 20250324 | 163300 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 165 | 20250324 | 163200 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 166 | 20250324 | 163100 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 167 | 20250324 | 163000 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 168 | 20250324 | 162900 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 169 | 20250324 | 162800 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 170 | 20250324 | 162700 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 171 | 20250324 | 162600 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 172 | 20250324 | 162500 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 173 | 20250324 | 162400 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 174 | 20250324 | 162300 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 175 | 20250324 | 162200 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 176 | 20250324 | 162100 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 177 | 20250324 | 162000 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 178 | 20250324 | 161900 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 179 | 20250324 | 161800 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 180 | 20250324 | 161700 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 181 | 20250324 | 161600 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 182 | 20250324 | 161500 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 1375 |
| 183 | 20250324 | 161400 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 184 | 20250324 | 161300 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 185 | 20250324 | 161200 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 186 | 20250324 | 161100 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 187 | 20250324 | 161000 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 188 | 20250324 | 160900 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 189 | 20250324 | 160800 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 190 | 20250324 | 160700 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 191 | 20250324 | 160600 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 192 | 20250324 | 160500 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 193 | 20250324 | 160400 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 194 | 20250324 | 160300 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 195 | 20250324 | 160200 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 196 | 20250324 | 160100 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 197 | 20250324 | 160000 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 198 | 20250324 | 155900 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 199 | 20250324 | 155800 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 200 | 20250324 | 155700 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 201 | 20250324 | 155600 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 202 | 20250324 | 155500 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 203 | 20250324 | 155400 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 204 | 20250324 | 155300 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 205 | 20250324 | 155200 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 206 | 20250324 | 155100 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 207 | 20250324 | 155000 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 208 | 20250324 | 154900 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 209 | 20250324 | 154800 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 210 | 20250324 | 154700 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 211 | 20250324 | 154600 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 212 | 20250324 | 154500 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 1375 |
| 213 | 20250324 | 154400 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 214 | 20250324 | 154300 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 215 | 20250324 | 154200 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 216 | 20250324 | 154100 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 217 | 20250324 | 154000 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 218 | 20250324 | 153900 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 219 | 20250324 | 153800 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 220 | 20250324 | 153700 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 221 | 20250324 | 153600 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 222 | 20250324 | 153500 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 223 | 20250324 | 153400 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 224 | 20250324 | 153300 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 225 | 20250324 | 153200 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 226 | 20250324 | 153100 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 0 |
| 227 | 20250324 | 153000 | 1881783885 | 11850 | 11850 | 11850 | 11850 | 1375 |
| 228 | 20250324 | 152900 | 1865490135 | 11840 | 11840 | 11840 | 11840 | 0 |
| 229 | 20250324 | 152800 | 1865490135 | 11840 | 11840 | 11840 | 11840 | 0 |
| 230 | 20250324 | 152700 | 1865490135 | 11840 | 11840 | 11840 | 11840 | 0 |
| 231 | 20250324 | 152600 | 1865490135 | 11840 | 11840 | 11840 | 11840 | 0 |
| 232 | 20250324 | 152500 | 1865490135 | 11840 | 11840 | 11840 | 11840 | 0 |
| 233 | 20250324 | 152400 | 1865490135 | 11840 | 11840 | 11840 | 11840 | 0 |
| 234 | 20250324 | 152300 | 1865490135 | 11840 | 11840 | 11840 | 11840 | 0 |
| 235 | 20250324 | 152200 | 1865490135 | 11840 | 11840 | 11840 | 11840 | 0 |
| 236 | 20250324 | 152100 | 1865490135 | 11840 | 11840 | 11840 | 11840 | 0 |
| 237 | 20250324 | 152000 | 1865490135 | 11840 | 11840 | 11840 | 11840 | 0 |
| 238 | 20250324 | 151900 | 1865490135 | 11840 | 11810 | 11840 | 11800 | 94 |
| 239 | 20250324 | 151800 | 1864380335 | 11830 | 11830 | 11850 | 11830 | 144 |
| 240 | 20250324 | 151700 | 1862675470 | 11810 | 11820 | 11820 | 11810 | 31 |
| 241 | 20250324 | 151600 | 1862309230 | 11840 | 11800 | 11840 | 11800 | 566 |
| 242 | 20250324 | 151500 | 1855614920 | 11820 | 11800 | 11820 | 11800 | 76 |
| 243 | 20250324 | 151400 | 1854716740 | 11800 | 11810 | 11830 | 11800 | 181 |
| 244 | 20250324 | 151300 | 1852576810 | 11810 | 11800 | 11810 | 11800 | 7 |
| 245 | 20250324 | 151200 | 1852494150 | 11800 | 11810 | 11840 | 11800 | 438 |
| 246 | 20250324 | 151100 | 1847319850 | 11840 | 11810 | 11840 | 11810 | 204 |
| 247 | 20250324 | 151000 | 1844904520 | 11810 | 11840 | 11840 | 11810 | 211 |
| 248 | 20250324 | 150900 | 1842407310 | 11840 | 11830 | 11840 | 11800 | 171 |
| 249 | 20250324 | 150800 | 1840385530 | 11830 | 11830 | 11830 | 11830 | 2 |
| 250 | 20250324 | 150700 | 1840361870 | 11830 | 11810 | 11830 | 11800 | 496 |
| 251 | 20250324 | 150600 | 1834503840 | 11810 | 11810 | 11810 | 11810 | 8 |
| 252 | 20250324 | 150500 | 1834409360 | 11810 | 11820 | 11820 | 11810 | 133 |
| 253 | 20250324 | 150400 | 1832837310 | 11830 | 11810 | 11840 | 11810 | 600 |
| 254 | 20250324 | 150300 | 1825743880 | 11810 | 11810 | 11810 | 11810 | 2 |
| 255 | 20250324 | 150200 | 1825720260 | 11810 | 11810 | 11810 | 11810 | 2 |
| 256 | 20250324 | 150100 | 1825696640 | 11810 | 11810 | 11810 | 11810 | 76 |
| 257 | 20250324 | 150000 | 1824799080 | 11820 | 11800 | 11820 | 11800 | 27 |
| 258 | 20250324 | 145900 | 1824480040 | 11820 | 11800 | 11820 | 11800 | 271 |
| 259 | 20250324 | 145800 | 1821282020 | 11840 | 11840 | 11840 | 11840 | 7 |
| 260 | 20250324 | 145700 | 1821199140 | 11780 | 11830 | 11830 | 11780 | 139 |
| 261 | 20250324 | 145600 | 1819554820 | 11810 | 11810 | 11810 | 11780 | 360 |
| 262 | 20250324 | 145500 | 1815306990 | 11800 | 11800 | 11800 | 11800 | 10 |
| 263 | 20250324 | 145400 | 1815188990 | 11800 | 11840 | 11840 | 11780 | 468 |
| 264 | 20250324 | 145300 | 1809665890 | 11840 | 11830 | 11840 | 11780 | 305 |
| 265 | 20250324 | 145200 | 1806059070 | 11850 | 11840 | 11850 | 11840 | 100 |
| 266 | 20250324 | 145100 | 1804874570 | 11820 | 11820 | 11820 | 11820 | 3 |
| 267 | 20250324 | 145000 | 1804839110 | 11820 | 11790 | 11840 | 11790 | 184 |
| 268 | 20250324 | 144900 | 1802665160 | 11780 | 11830 | 11830 | 11780 | 637 |
| 269 | 20250324 | 144800 | 1795151690 | 11780 | 11800 | 11800 | 11780 | 325 |
| 270 | 20250324 | 144700 | 1791316990 | 11800 | 11800 | 11840 | 11780 | 342 |
| 271 | 20250324 | 144600 | 1787275900 | 11800 | 11840 | 11850 | 11780 | 933 |
| 272 | 20250324 | 144500 | 1776243260 | 11770 | 11900 | 11900 | 11750 | 7897 |
| 273 | 20250324 | 144400 | 1682653470 | 11900 | 11900 | 11900 | 11900 | 10 |
| 274 | 20250324 | 144300 | 1682534470 | 11910 | 11900 | 11910 | 11900 | 134 |
| 275 | 20250324 | 144200 | 1680939670 | 11880 | 11880 | 11880 | 11880 | 119 |
| 276 | 20250324 | 144100 | 1679525950 | 11930 | 11930 | 11930 | 11930 | 0 |
| 277 | 20250324 | 144000 | 1679525950 | 11930 | 11880 | 11930 | 11880 | 213 |
| 278 | 20250324 | 143900 | 1676989780 | 11890 | 11890 | 11890 | 11890 | 103 |
| 279 | 20250324 | 143800 | 1675765110 | 11900 | 11900 | 11900 | 11900 | 9 |
| 280 | 20250324 | 143700 | 1675658010 | 11900 | 11900 | 11900 | 11900 | 8 |
| 281 | 20250324 | 143600 | 1675562810 | 11930 | 11920 | 11930 | 11920 | 138 |
| 282 | 20250324 | 143500 | 1673917640 | 11920 | 11920 | 11920 | 11920 | 2 |
| 283 | 20250324 | 143400 | 1673893800 | 11900 | 11900 | 11900 | 11900 | 1 |
| 284 | 20250324 | 143300 | 1673881900 | 11930 | 11890 | 11930 | 11890 | 202 |
| 285 | 20250324 | 143200 | 1671476160 | 11890 | 11890 | 11890 | 11890 | 30 |
| 286 | 20250324 | 143100 | 1671119460 | 11900 | 11900 | 11900 | 11900 | 220 |
| 287 | 20250324 | 143000 | 1668501460 | 11900 | 11930 | 11930 | 11900 | 26 |
| 288 | 20250324 | 142900 | 1668191460 | 11900 | 11900 | 11900 | 11890 | 7 |
| 289 | 20250324 | 142800 | 1668108200 | 11930 | 11920 | 11930 | 11920 | 30 |
| 290 | 20250324 | 142700 | 1667750310 | 11930 | 11930 | 11930 | 11930 | 0 |
| 291 | 20250324 | 142600 | 1667750310 | 11930 | 11930 | 11930 | 11930 | 138 |
| 292 | 20250324 | 142500 | 1666103970 | 11900 | 11900 | 11900 | 11900 | 1 |
| 293 | 20250324 | 142400 | 1666092070 | 11930 | 11900 | 11930 | 11900 | 86 |
| 294 | 20250324 | 142300 | 1665066940 | 11910 | 11920 | 11920 | 11910 | 141 |
| 295 | 20250324 | 142200 | 1663386260 | 11890 | 11890 | 11890 | 11890 | 259 |
| 296 | 20250324 | 142100 | 1660306750 | 11900 | 11910 | 11910 | 11900 | 214 |
| 297 | 20250324 | 142000 | 1657760130 | 11930 | 11940 | 11940 | 11920 | 103 |
| 298 | 20250324 | 141900 | 1656531040 | 11950 | 11950 | 11950 | 11950 | 137 |
| 299 | 20250324 | 141800 | 1654893890 | 11910 | 11910 | 11910 | 11910 | 0 |
| 300 | 20250324 | 141700 | 1654893890 | 11910 | 11910 | 11910 | 11910 | 123 |
| 301 | 20250324 | 141600 | 1653428960 | 11890 | 11910 | 11950 | 11890 | 167 |
| 302 | 20250324 | 141500 | 1651439730 | 11960 | 11890 | 11960 | 11890 | 41 |
| 303 | 20250324 | 141400 | 1650951680 | 11890 | 11890 | 11890 | 11890 | 0 |
| 304 | 20250324 | 141300 | 1650951680 | 11890 | 11930 | 11930 | 11890 | 380 |
| 305 | 20250324 | 141200 | 1646429820 | 11960 | 11910 | 11960 | 11910 | 190 |
| 306 | 20250324 | 141100 | 1644160020 | 11920 | 11930 | 11930 | 11920 | 621 |
| 307 | 20250324 | 141000 | 1636756990 | 11930 | 11930 | 11930 | 11930 | 31 |
| 308 | 20250324 | 140900 | 1636387160 | 11960 | 11950 | 11960 | 11950 | 137 |
| 309 | 20250324 | 140800 | 1634749800 | 11920 | 11950 | 11950 | 11920 | 133 |
| 310 | 20250324 | 140700 | 1633161440 | 11960 | 11960 | 11960 | 11960 | 0 |
| 311 | 20250324 | 140600 | 1633161440 | 11960 | 11960 | 11960 | 11960 | 0 |
| 312 | 20250324 | 140500 | 1633161440 | 11960 | 11960 | 11960 | 11960 | 137 |
| 313 | 20250324 | 140400 | 1631522920 | 11970 | 11970 | 11970 | 11970 | 0 |
| 314 | 20250324 | 140300 | 1631522920 | 11970 | 11970 | 11970 | 11970 | 0 |
| 315 | 20250324 | 140200 | 1631522920 | 11970 | 11970 | 11970 | 11970 | 138 |
| 316 | 20250324 | 140100 | 1629871060 | 11920 | 11930 | 11930 | 11920 | 75 |
| 317 | 20250324 | 140000 | 1628977000 | 11950 | 11950 | 11950 | 11950 | 0 |
| 318 | 20250324 | 135900 | 1628977000 | 11950 | 11950 | 11950 | 11950 | 137 |
| 319 | 20250324 | 135800 | 1627339850 | 11940 | 11940 | 11940 | 11940 | 8276 |
| 320 | 20250324 | 135700 | 1528524410 | 11930 | 11930 | 11930 | 11930 | 216 |
| 321 | 20250324 | 135600 | 1525947530 | 11930 | 11950 | 11950 | 11930 | 11 |
| 322 | 20250324 | 135500 | 1525816280 | 11950 | 11950 | 11950 | 11950 | 354 |
| 323 | 20250324 | 135400 | 1521585980 | 11930 | 11930 | 11930 | 11930 | 32 |
| 324 | 20250324 | 135300 | 1521204220 | 11950 | 11950 | 11950 | 11950 | 0 |
| 325 | 20250324 | 135200 | 1521204220 | 11950 | 11950 | 11950 | 11950 | 147 |
| 326 | 20250324 | 135100 | 1519447570 | 11930 | 11930 | 11930 | 11930 | 726 |
| 327 | 20250324 | 135000 | 1510786390 | 11930 | 11930 | 11930 | 11930 | 70 |
| 328 | 20250324 | 134900 | 1509951290 | 11930 | 11940 | 11940 | 11930 | 33 |
| 329 | 20250324 | 134800 | 1509557570 | 11980 | 11950 | 11980 | 11950 | 166 |
| 330 | 20250324 | 134700 | 1507569760 | 11930 | 11940 | 11940 | 11930 | 201 |
| 331 | 20250324 | 134600 | 1505170020 | 11980 | 11980 | 11980 | 11980 | 0 |
| 332 | 20250324 | 134500 | 1505170020 | 11980 | 11970 | 11980 | 11970 | 138 |
| 333 | 20250324 | 134400 | 1503517950 | 11940 | 11930 | 11940 | 11930 | 12 |
| 334 | 20250324 | 134300 | 1503374780 | 11940 | 11940 | 11940 | 11940 | 44 |
| 335 | 20250324 | 134200 | 1502849420 | 11970 | 11970 | 11970 | 11970 | 0 |
| 336 | 20250324 | 134100 | 1502849420 | 11970 | 11940 | 11970 | 11940 | 140 |
| 337 | 20250324 | 134000 | 1501173710 | 11930 | 11970 | 11970 | 11930 | 18 |
| 338 | 20250324 | 133900 | 1500958930 | 11970 | 11970 | 11970 | 11970 | 25 |
| 339 | 20250324 | 133800 | 1500659680 | 11930 | 11970 | 11970 | 11930 | 223 |
| 340 | 20250324 | 133700 | 1497992610 | 11950 | 11950 | 11950 | 11950 | 0 |
| 341 | 20250324 | 133600 | 1497992610 | 11950 | 11950 | 11950 | 11950 | 2 |
| 342 | 20250324 | 133500 | 1497968710 | 11930 | 11960 | 11970 | 11930 | 548 |
| 343 | 20250324 | 133400 | 1491426630 | 11940 | 11940 | 11940 | 11940 | 1 |
| 344 | 20250324 | 133300 | 1491414690 | 11950 | 11950 | 11950 | 11950 | 10 |
| 345 | 20250324 | 133200 | 1491295190 | 11970 | 11970 | 11970 | 11970 | 10 |
| 346 | 20250324 | 133100 | 1491175490 | 11970 | 11960 | 11970 | 11960 | 318 |
| 347 | 20250324 | 133000 | 1487370410 | 11930 | 11930 | 11930 | 11930 | 194 |
| 348 | 20250324 | 132900 | 1485055990 | 11940 | 11940 | 11940 | 11940 | 2 |
| 349 | 20250324 | 132800 | 1485032110 | 11960 | 11930 | 11960 | 11930 | 167 |
| 350 | 20250324 | 132700 | 1483035690 | 11960 | 11960 | 11960 | 11960 | 30 |
| 351 | 20250324 | 132600 | 1482676890 | 11930 | 11930 | 11930 | 11930 | 33 |
| 352 | 20250324 | 132500 | 1482283200 | 11930 | 11930 | 11930 | 11930 | 0 |
| 353 | 20250324 | 132400 | 1482283200 | 11930 | 11940 | 11960 | 11930 | 168 |
| 354 | 20250324 | 132300 | 1480274830 | 11970 | 11970 | 11970 | 11970 | 0 |
| 355 | 20250324 | 132200 | 1480274830 | 11970 | 11970 | 11970 | 11970 | 0 |
| 356 | 20250324 | 132100 | 1480274830 | 11970 | 11960 | 11970 | 11960 | 138 |
| 357 | 20250324 | 132000 | 1478624140 | 11950 | 11950 | 11950 | 11950 | 1 |
| 358 | 20250324 | 131900 | 1478612190 | 11960 | 11960 | 11960 | 11960 | 0 |
| 359 | 20250324 | 131800 | 1478612190 | 11960 | 11960 | 11960 | 11960 | 0 |
| 360 | 20250324 | 131700 | 1478612190 | 11960 | 11960 | 11960 | 11960 | 137 |
| 361 | 20250324 | 131600 | 1476973670 | 11960 | 11950 | 11960 | 11950 | 45 |
| 362 | 20250324 | 131500 | 1476435910 | 11930 | 11940 | 11940 | 11930 | 44 |
| 363 | 20250324 | 131400 | 1475910860 | 11950 | 11960 | 11960 | 11950 | 221 |
| 364 | 20250324 | 131300 | 1473268540 | 11950 | 11950 | 11950 | 11950 | 32 |
| 365 | 20250324 | 131200 | 1472886140 | 11960 | 11960 | 11960 | 11960 | 150 |
| 366 | 20250324 | 131100 | 1471092140 | 11980 | 11970 | 11980 | 11970 | 138 |
| 367 | 20250324 | 131000 | 1469440070 | 11970 | 11970 | 11970 | 11970 | 400 |
| 368 | 20250324 | 130900 | 1464652070 | 11970 | 11970 | 11970 | 11970 | 134 |
| 369 | 20250324 | 130800 | 1463048090 | 11970 | 11970 | 11970 | 11970 | 0 |
| 370 | 20250324 | 130700 | 1463048090 | 11970 | 11970 | 11970 | 11970 | 138 |
| 371 | 20250324 | 130600 | 1461396230 | 11950 | 11950 | 11950 | 11950 | 1 |
| 372 | 20250324 | 130500 | 1461384280 | 11970 | 11970 | 11970 | 11970 | 1 |
| 373 | 20250324 | 130400 | 1461372310 | 11970 | 11970 | 11970 | 11970 | 137 |
| 374 | 20250324 | 130300 | 1459732420 | 11960 | 11960 | 11960 | 11960 | 117 |
| 375 | 20250324 | 130200 | 1458333100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 376 | 20250324 | 130100 | 1458333100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 377 | 20250324 | 130000 | 1458333100 | 11980 | 11960 | 11980 | 11960 | 22 |
| 378 | 20250324 | 125900 | 1458069560 | 11960 | 11960 | 11960 | 11960 | 74 |
| 379 | 20250324 | 125800 | 1457184520 | 11970 | 11970 | 11970 | 11970 | 1 |
| 380 | 20250324 | 125700 | 1457172550 | 11980 | 11960 | 11980 | 11960 | 66 |
| 381 | 20250324 | 125600 | 1456382770 | 11950 | 11950 | 11950 | 11950 | 0 |
| 382 | 20250324 | 125500 | 1456382770 | 11950 | 11950 | 11950 | 11950 | 1 |
| 383 | 20250324 | 125400 | 1456370820 | 11940 | 11940 | 11940 | 11940 | 125 |
| 384 | 20250324 | 125300 | 1454878320 | 11980 | 11940 | 11980 | 11930 | 290 |
| 385 | 20250324 | 125200 | 1451413970 | 11950 | 11940 | 11950 | 11930 | 107 |
| 386 | 20250324 | 125100 | 1450136310 | 11930 | 11940 | 11940 | 11930 | 74 |
| 387 | 20250324 | 125000 | 1449252960 | 11920 | 11920 | 11940 | 11920 | 176 |
| 388 | 20250324 | 124900 | 1447154640 | 11910 | 11940 | 11940 | 11910 | 554 |
| 389 | 20250324 | 124800 | 1440552770 | 11930 | 11930 | 11930 | 11930 | 2 |
| 390 | 20250324 | 124700 | 1440528910 | 11930 | 11930 | 11940 | 11930 | 166 |
| 391 | 20250324 | 124600 | 1438548320 | 11930 | 11930 | 11930 | 11930 | 0 |
| 392 | 20250324 | 124500 | 1438548320 | 11930 | 11930 | 11930 | 11930 | 18 |
| 393 | 20250324 | 124400 | 1438333580 | 11930 | 11930 | 11930 | 11930 | 2 |
| 394 | 20250324 | 124300 | 1438309720 | 11970 | 11950 | 11970 | 11950 | 138 |
| 395 | 20250324 | 124200 | 1436660200 | 11930 | 11940 | 11940 | 11930 | 101 |
| 396 | 20250324 | 124100 | 1435455260 | 11930 | 11930 | 11930 | 11930 | 18 |
| 397 | 20250324 | 124000 | 1435240520 | 11940 | 11930 | 11950 | 11930 | 139 |
| 398 | 20250324 | 123900 | 1433580670 | 11920 | 11920 | 11920 | 11920 | 0 |
| 399 | 20250324 | 123800 | 1433580670 | 11920 | 11930 | 11940 | 11920 | 42 |
| 400 | 20250324 | 123700 | 1433079820 | 11940 | 11940 | 11940 | 11940 | 9 |
| 401 | 20250324 | 123600 | 1432972360 | 11930 | 11950 | 11950 | 11930 | 212 |
| 402 | 20250324 | 123500 | 1430440880 | 11930 | 11930 | 11930 | 11930 | 0 |
| 403 | 20250324 | 123400 | 1430440880 | 11930 | 11930 | 11930 | 11930 | 638 |
| 404 | 20250324 | 123300 | 1422829540 | 11980 | 11950 | 11980 | 11940 | 143 |
| 405 | 20250324 | 123200 | 1421120110 | 11950 | 11950 | 11950 | 11950 | 0 |
| 406 | 20250324 | 123100 | 1421120110 | 11950 | 11930 | 11950 | 11930 | 188 |
| 407 | 20250324 | 123000 | 1418877130 | 11900 | 11970 | 11970 | 11900 | 3254 |
| 408 | 20250324 | 122900 | 1380111000 | 11970 | 11950 | 11970 | 11950 | 431 |
| 409 | 20250324 | 122800 | 1374957790 | 11950 | 11950 | 11950 | 11950 | 196 |
| 410 | 20250324 | 122700 | 1372615590 | 11950 | 11970 | 11970 | 11950 | 812 |
| 411 | 20250324 | 122600 | 1362908990 | 11970 | 11960 | 11970 | 11960 | 236 |
| 412 | 20250324 | 122500 | 1360085070 | 11950 | 11950 | 11950 | 11950 | 1 |
| 413 | 20250324 | 122400 | 1360073120 | 11950 | 11950 | 11950 | 11950 | 0 |
| 414 | 20250324 | 122300 | 1360073120 | 11950 | 11960 | 11960 | 11950 | 137 |
| 415 | 20250324 | 122200 | 1358434800 | 11950 | 11950 | 11950 | 11950 | 0 |
| 416 | 20250324 | 122100 | 1358434800 | 11950 | 11950 | 11950 | 11950 | 50 |
| 417 | 20250324 | 122000 | 1357837300 | 11970 | 11970 | 11970 | 11970 | 0 |
| 418 | 20250324 | 121900 | 1357837300 | 11970 | 11950 | 11970 | 11950 | 138 |
| 419 | 20250324 | 121800 | 1356187780 | 11940 | 11950 | 11950 | 11940 | 12 |
| 420 | 20250324 | 121700 | 1356044390 | 11930 | 11960 | 11960 | 11930 | 326 |
| 421 | 20250324 | 121600 | 1352149000 | 11990 | 11990 | 11990 | 11990 | 153 |
| 422 | 20250324 | 121500 | 1350314530 | 11950 | 11960 | 11960 | 11950 | 220 |
| 423 | 20250324 | 121400 | 1347685480 | 11990 | 11990 | 11990 | 11990 | 0 |
| 424 | 20250324 | 121300 | 1347685480 | 11990 | 11990 | 11990 | 11990 | 0 |
| 425 | 20250324 | 121200 | 1347685480 | 11990 | 11980 | 11990 | 11980 | 137 |
| 426 | 20250324 | 121100 | 1346044020 | 11980 | 11980 | 11980 | 11980 | 0 |
| 427 | 20250324 | 121000 | 1346044020 | 11980 | 11980 | 11980 | 11980 | 22 |
| 428 | 20250324 | 120900 | 1345780460 | 11980 | 11990 | 11990 | 11980 | 139 |
| 429 | 20250324 | 120800 | 1344113860 | 11980 | 11980 | 11980 | 11980 | 1 |
| 430 | 20250324 | 120700 | 1344101880 | 11980 | 11980 | 11980 | 11980 | 12 |
| 431 | 20250324 | 120600 | 1343958120 | 11980 | 11980 | 11980 | 11980 | 1 |
| 432 | 20250324 | 120500 | 1343946140 | 11990 | 11920 | 11990 | 11920 | 191 |
| 433 | 20250324 | 120400 | 1341657450 | 11920 | 11920 | 11920 | 11920 | 0 |
| 434 | 20250324 | 120300 | 1341657450 | 11920 | 11920 | 11920 | 11920 | 5 |
| 435 | 20250324 | 120200 | 1341597850 | 11990 | 11990 | 11990 | 11990 | 226 |
| 436 | 20250324 | 120100 | 1338888110 | 12000 | 11920 | 12000 | 11920 | 1395 |
| 437 | 20250324 | 120000 | 1322173430 | 11920 | 11950 | 11950 | 11920 | 18 |
| 438 | 20250324 | 115900 | 1321958840 | 11960 | 11960 | 11960 | 11960 | 21 |
| 439 | 20250324 | 115800 | 1321707680 | 11960 | 11930 | 11960 | 11920 | 283 |
| 440 | 20250324 | 115700 | 1318328810 | 11930 | 11930 | 11930 | 11930 | 0 |
| 441 | 20250324 | 115600 | 1318328810 | 11930 | 11930 | 11930 | 11930 | 227 |
| 442 | 20250324 | 115500 | 1315620700 | 11960 | 11930 | 11960 | 11930 | 151 |
| 443 | 20250324 | 115400 | 1313814770 | 11960 | 11950 | 11960 | 11950 | 19 |
| 444 | 20250324 | 115300 | 1313587710 | 11960 | 11960 | 11960 | 11960 | 0 |
| 445 | 20250324 | 115200 | 1313587710 | 11960 | 11930 | 11960 | 11930 | 138 |
| 446 | 20250324 | 115100 | 1311938420 | 11910 | 11910 | 11910 | 11910 | 0 |
| 447 | 20250324 | 115000 | 1311938420 | 11910 | 11910 | 11910 | 11910 | 0 |
| 448 | 20250324 | 114900 | 1311938420 | 11910 | 11920 | 11920 | 11910 | 653 |
| 449 | 20250324 | 114800 | 1304157050 | 11980 | 11920 | 11980 | 11920 | 177 |
| 450 | 20250324 | 114700 | 1302041480 | 11940 | 11930 | 11940 | 11930 | 103 |
| 451 | 20250324 | 114600 | 1300811690 | 11940 | 11930 | 11940 | 11930 | 5 |
| 452 | 20250324 | 114500 | 1300752030 | 11940 | 11950 | 11980 | 11940 | 419 |
| 453 | 20250324 | 114400 | 1295746660 | 11950 | 11950 | 11950 | 11950 | 100 |
| 454 | 20250324 | 114300 | 1294551660 | 11940 | 11930 | 11940 | 11920 | 289 |
| 455 | 20250324 | 114200 | 1291104990 | 11990 | 11990 | 11990 | 11990 | 0 |
| 456 | 20250324 | 114100 | 1291104990 | 11990 | 11940 | 11990 | 11940 | 277 |
| 457 | 20250324 | 114000 | 1287794880 | 11950 | 11950 | 11950 | 11950 | 181 |
| 458 | 20250324 | 113900 | 1285631930 | 11940 | 11960 | 11960 | 11940 | 459 |
| 459 | 20250324 | 113800 | 1280148490 | 11960 | 11940 | 11960 | 11940 | 159 |
| 460 | 20250324 | 113700 | 1278248450 | 11940 | 11940 | 11940 | 11940 | 48 |
| 461 | 20250324 | 113600 | 1277675330 | 11940 | 11950 | 11950 | 11940 | 7 |
| 462 | 20250324 | 113500 | 1277591740 | 11960 | 11990 | 11990 | 11960 | 220 |
| 463 | 20250324 | 113400 | 1274959940 | 11960 | 11970 | 11970 | 11940 | 268 |
| 464 | 20250324 | 113300 | 1271754620 | 11950 | 11950 | 11950 | 11950 | 0 |
| 465 | 20250324 | 113200 | 1271754620 | 11950 | 11990 | 11990 | 11950 | 1041 |
| 466 | 20250324 | 113100 | 1259299700 | 11990 | 11990 | 11990 | 11990 | 132 |
| 467 | 20250324 | 113000 | 1257717020 | 11970 | 11970 | 11970 | 11970 | 30 |
| 468 | 20250324 | 112900 | 1257357920 | 11980 | 11990 | 11990 | 11980 | 164 |
| 469 | 20250324 | 112800 | 1255393190 | 12020 | 12020 | 12020 | 12020 | 137 |
| 470 | 20250324 | 112700 | 1253746450 | 12000 | 11990 | 12010 | 11990 | 1078 |
| 471 | 20250324 | 112600 | 1240809970 | 11990 | 12000 | 12000 | 11990 | 136 |
| 472 | 20250324 | 112500 | 1239178980 | 12015 | 12015 | 12015 | 12015 | 0 |
| 473 | 20250324 | 112400 | 1239178980 | 12015 | 12010 | 12020 | 12010 | 152 |
| 474 | 20250324 | 112300 | 1237352190 | 12010 | 12010 | 12010 | 12010 | 52 |
| 475 | 20250324 | 112200 | 1236727670 | 12010 | 12020 | 12020 | 12010 | 212 |
| 476 | 20250324 | 112100 | 1234180250 | 12020 | 12005 | 12030 | 12005 | 546 |
| 477 | 20250324 | 112000 | 1227621195 | 12000 | 12000 | 12000 | 12000 | 0 |
| 478 | 20250324 | 111900 | 1227621195 | 12000 | 12000 | 12000 | 12000 | 2 |
| 479 | 20250324 | 111800 | 1227597195 | 12000 | 12020 | 12020 | 12000 | 283 |
| 480 | 20250324 | 111700 | 1224196915 | 12020 | 12010 | 12020 | 12010 | 380 |
| 481 | 20250324 | 111600 | 1219631745 | 12000 | 12000 | 12000 | 12000 | 100 |
| 482 | 20250324 | 111500 | 1218431745 | 12000 | 12000 | 12000 | 12000 | 1113 |
| 483 | 20250324 | 111400 | 1205075745 | 11970 | 11980 | 12000 | 11970 | 509 |
| 484 | 20250324 | 111300 | 1198976535 | 11990 | 11990 | 11990 | 11990 | 99 |
| 485 | 20250324 | 111200 | 1197789525 | 11990 | 11990 | 11990 | 11990 | 1 |
| 486 | 20250324 | 111100 | 1197777535 | 12000 | 12000 | 12000 | 12000 | 20 |
| 487 | 20250324 | 111000 | 1197537535 | 11980 | 11980 | 11980 | 11980 | 547 |
| 488 | 20250324 | 110900 | 1190984475 | 11990 | 12000 | 12000 | 11990 | 654 |
| 489 | 20250324 | 110800 | 1183141515 | 11990 | 11990 | 11990 | 11990 | 0 |
| 490 | 20250324 | 110700 | 1183141515 | 11990 | 12000 | 12010 | 11990 | 990 |
| 491 | 20250324 | 110600 | 1171259345 | 12000 | 11980 | 12000 | 11980 | 161 |
| 492 | 20250324 | 110500 | 1169330525 | 11980 | 11990 | 11990 | 11980 | 45 |
| 493 | 20250324 | 110400 | 1168791175 | 11990 | 12000 | 12010 | 11990 | 296 |
| 494 | 20250324 | 110300 | 1165240555 | 12000 | 11990 | 12000 | 11990 | 19 |
| 495 | 20250324 | 110200 | 1165012735 | 11990 | 12000 | 12000 | 11990 | 5 |
| 496 | 20250324 | 110100 | 1164952765 | 12000 | 12000 | 12000 | 12000 | 500 |
| 497 | 20250324 | 110000 | 1158952765 | 12000 | 12000 | 12000 | 12000 | 373 |
| 498 | 20250324 | 105900 | 1154476765 | 12000 | 12010 | 12010 | 12000 | 4 |
| 499 | 20250324 | 105800 | 1154428755 | 12000 | 12000 | 12010 | 12000 | 68 |
| 500 | 20250324 | 105700 | 1153612415 | 12000 | 12000 | 12000 | 12000 | 219 |
| 501 | 20250324 | 105600 | 1150984415 | 12000 | 12000 | 12000 | 11990 | 61 |
| 502 | 20250324 | 105500 | 1150252915 | 11990 | 11990 | 11990 | 11990 | 50 |
| 503 | 20250324 | 105400 | 1149653415 | 11980 | 12010 | 12010 | 11980 | 159 |
| 504 | 20250324 | 105300 | 1147748515 | 12010 | 11990 | 12010 | 11980 | 224 |
| 505 | 20250324 | 105200 | 1145061415 | 11990 | 12000 | 12000 | 11990 | 171 |
| 506 | 20250324 | 105100 | 1143010025 | 12020 | 12020 | 12020 | 12020 | 0 |
| 507 | 20250324 | 105000 | 1143010025 | 12020 | 11990 | 12020 | 11990 | 455 |
| 508 | 20250324 | 104900 | 1137549735 | 12000 | 12000 | 12000 | 11990 | 217 |
| 509 | 20250324 | 104800 | 1134946805 | 11990 | 11990 | 11990 | 11990 | 0 |
| 510 | 20250324 | 104700 | 1134946805 | 11990 | 12010 | 12010 | 11990 | 115 |
| 511 | 20250324 | 104600 | 1133567555 | 12000 | 12000 | 12000 | 12000 | 152 |
| 512 | 20250324 | 104500 | 1131743555 | 11990 | 11990 | 11990 | 11990 | 10 |
| 513 | 20250324 | 104400 | 1131623655 | 12000 | 12000 | 12000 | 12000 | 154 |
| 514 | 20250324 | 104300 | 1129775655 | 12000 | 11990 | 12010 | 11990 | 1069 |
| 515 | 20250324 | 104200 | 1116947545 | 12010 | 12010 | 12010 | 12010 | 3 |
| 516 | 20250324 | 104100 | 1116911515 | 12000 | 12000 | 12000 | 12000 | 133 |
| 517 | 20250324 | 104000 | 1115315515 | 12000 | 12000 | 12010 | 12000 | 164 |
| 518 | 20250324 | 103900 | 1113347305 | 11990 | 11980 | 11990 | 11980 | 52 |
| 519 | 20250324 | 103800 | 1112724325 | 11980 | 11980 | 11980 | 11980 | 1 |
| 520 | 20250324 | 103700 | 1112712345 | 11970 | 12010 | 12010 | 11970 | 590 |
| 521 | 20250324 | 103600 | 1105636525 | 12020 | 12000 | 12020 | 12000 | 262 |
| 522 | 20250324 | 103500 | 1102490185 | 12000 | 12000 | 12000 | 12000 | 0 |
| 523 | 20250324 | 103400 | 1102490185 | 12000 | 12000 | 12000 | 12000 | 132 |
| 524 | 20250324 | 103300 | 1100906185 | 12010 | 12000 | 12010 | 12000 | 127 |
| 525 | 20250324 | 103200 | 1099381915 | 12000 | 12000 | 12000 | 12000 | 3 |
| 526 | 20250324 | 103100 | 1099345915 | 12010 | 12010 | 12010 | 12010 | 1 |
| 527 | 20250324 | 103000 | 1099333905 | 12020 | 12030 | 12030 | 11990 | 1794 |
| 528 | 20250324 | 102900 | 1077799105 | 12030 | 12020 | 12030 | 12020 | 245 |
| 529 | 20250324 | 102800 | 1074852865 | 12020 | 12020 | 12020 | 12020 | 70 |
| 530 | 20250324 | 102700 | 1074011465 | 12030 | 12030 | 12030 | 12030 | 26 |
| 531 | 20250324 | 102600 | 1073698685 | 12030 | 12040 | 12040 | 12030 | 166 |
| 532 | 20250324 | 102500 | 1071700325 | 12030 | 12030 | 12030 | 12030 | 31 |
| 533 | 20250324 | 102400 | 1071327395 | 12040 | 12010 | 12040 | 12010 | 190 |
| 534 | 20250324 | 102300 | 1069041575 | 12000 | 12030 | 12040 | 12000 | 301 |
| 535 | 20250324 | 102200 | 1065421245 | 12030 | 12020 | 12030 | 12020 | 101 |
| 536 | 20250324 | 102100 | 1064207185 | 12020 | 12020 | 12040 | 12020 | 1069 |
| 537 | 20250324 | 102000 | 1051353375 | 12020 | 12010 | 12020 | 12010 | 65 |
| 538 | 20250324 | 101900 | 1050572675 | 12020 | 12020 | 12020 | 12000 | 263 |
| 539 | 20250324 | 101800 | 1047413535 | 12020 | 12010 | 12020 | 12010 | 4 |
| 540 | 20250324 | 101700 | 1047365485 | 12010 | 12010 | 12010 | 12010 | 0 |
| 541 | 20250324 | 101600 | 1047365485 | 12010 | 12010 | 12010 | 11970 | 604 |
| 542 | 20250324 | 101500 | 1040113385 | 11990 | 12000 | 12010 | 11970 | 2587 |
| 543 | 20250324 | 101400 | 1009063245 | 11990 | 11960 | 11990 | 11960 | 765 |
| 544 | 20250324 | 101300 | 999898885 | 11970 | 11970 | 11970 | 11970 | 72 |
| 545 | 20250324 | 101200 | 999037045 | 11970 | 11970 | 11980 | 11970 | 121 |
| 546 | 20250324 | 101100 | 997588465 | 11970 | 11960 | 11970 | 11960 | 57 |
| 547 | 20250324 | 101000 | 996906245 | 11980 | 11980 | 11980 | 11980 | 0 |
| 548 | 20250324 | 100900 | 996906245 | 11980 | 11990 | 11990 | 11980 | 187 |
| 549 | 20250324 | 100800 | 994664815 | 11980 | 11950 | 11980 | 11950 | 399 |
| 550 | 20250324 | 100700 | 989889355 | 11940 | 11960 | 11960 | 11940 | 200 |
| 551 | 20250324 | 100600 | 987500105 | 11980 | 11980 | 11980 | 11980 | 1 |
| 552 | 20250324 | 100500 | 987488125 | 11980 | 11970 | 11980 | 11960 | 154 |
| 553 | 20250324 | 100400 | 985643475 | 11970 | 11980 | 11980 | 11970 | 191 |
| 554 | 20250324 | 100300 | 983355425 | 11980 | 11980 | 11980 | 11980 | 26 |
| 555 | 20250324 | 100200 | 983043945 | 11980 | 11980 | 11990 | 11980 | 242 |
| 556 | 20250324 | 100100 | 980143405 | 11990 | 11990 | 11990 | 11990 | 1 |
| 557 | 20250324 | 100000 | 980131415 | 11980 | 11980 | 11980 | 11980 | 110 |
| 558 | 20250324 | 095900 | 978813615 | 11990 | 12000 | 12000 | 11990 | 170 |
| 559 | 20250324 | 095800 | 976775105 | 12000 | 12000 | 12000 | 12000 | 217 |
| 560 | 20250324 | 095700 | 974171105 | 12000 | 11990 | 12000 | 11980 | 145 |
| 561 | 20250324 | 095600 | 972431375 | 12000 | 12020 | 12020 | 12000 | 389 |
| 562 | 20250324 | 095500 | 967756715 | 12020 | 11990 | 12030 | 11990 | 515 |
| 563 | 20250324 | 095400 | 961573655 | 11970 | 11990 | 11990 | 11970 | 134 |
| 564 | 20250324 | 095300 | 959968995 | 11990 | 11940 | 11990 | 11940 | 191 |
| 565 | 20250324 | 095200 | 957682285 | 11970 | 11970 | 11980 | 11940 | 206 |
| 566 | 20250324 | 095100 | 955215915 | 11860 | 11970 | 11970 | 11860 | 1629 |
| 567 | 20250324 | 095000 | 935812635 | 11980 | 11990 | 11990 | 11960 | 64 |
| 568 | 20250324 | 094900 | 935046005 | 12010 | 12020 | 12020 | 11990 | 583 |
| 569 | 20250324 | 094800 | 928051985 | 12020 | 12030 | 12030 | 11990 | 765 |
| 570 | 20250324 | 094700 | 918867225 | 12030 | 12040 | 12040 | 12030 | 59 |
| 571 | 20250324 | 094600 | 918157205 | 12050 | 12020 | 12050 | 12020 | 213 |
| 572 | 20250324 | 094500 | 915590585 | 12040 | 12080 | 12080 | 12040 | 889 |
| 573 | 20250324 | 094400 | 904874005 | 12080 | 12060 | 12080 | 12050 | 798 |
| 574 | 20250324 | 094300 | 895245015 | 12060 | 12040 | 12060 | 12040 | 548 |
| 575 | 20250324 | 094200 | 888645945 | 12040 | 12080 | 12080 | 12040 | 4006 |
| 576 | 20250324 | 094100 | 840395395 | 12080 | 12090 | 12090 | 12060 | 281 |
| 577 | 20250324 | 094000 | 837002415 | 12090 | 12060 | 12090 | 12060 | 451 |
| 578 | 20250324 | 093900 | 831558775 | 12060 | 12080 | 12100 | 12060 | 1430 |
| 579 | 20250324 | 093800 | 814276255 | 12070 | 12090 | 12120 | 12070 | 3069 |
| 580 | 20250324 | 093700 | 777190620 | 12090 | 12090 | 12120 | 12080 | 734 |
| 581 | 20250324 | 093600 | 768312280 | 12090 | 12100 | 12110 | 12090 | 340 |
| 582 | 20250324 | 093500 | 764200010 | 12110 | 12060 | 12120 | 12060 | 2483 |
| 583 | 20250324 | 093400 | 734156160 | 12040 | 12020 | 12080 | 12000 | 7166 |
| 584 | 20250324 | 093300 | 647856900 | 12020 | 12010 | 12020 | 12010 | 383 |
| 585 | 20250324 | 093200 | 643254280 | 12010 | 12010 | 12020 | 12010 | 866 |
| 586 | 20250324 | 093100 | 632852060 | 12000 | 11980 | 12000 | 11970 | 519 |
| 587 | 20250324 | 093000 | 626631790 | 11970 | 11960 | 11980 | 11960 | 190 |
| 588 | 20250324 | 092900 | 624358590 | 11990 | 12010 | 12020 | 11980 | 879 |
| 589 | 20250324 | 092800 | 613812070 | 12000 | 11970 | 12020 | 11950 | 9421 |
| 590 | 20250324 | 092700 | 500820730 | 11970 | 11945 | 11970 | 11910 | 2703 |
| 591 | 20250324 | 092600 | 468498520 | 11950 | 11950 | 11950 | 11940 | 361 |
| 592 | 20250324 | 092500 | 464187470 | 11950 | 11930 | 11960 | 11930 | 270 |
| 593 | 20250324 | 092400 | 460961170 | 11940 | 11960 | 11960 | 11940 | 959 |
| 594 | 20250324 | 092300 | 449498930 | 11960 | 11910 | 11960 | 11910 | 2459 |
| 595 | 20250324 | 092200 | 420128750 | 11910 | 11900 | 11930 | 11900 | 575 |
| 596 | 20250324 | 092100 | 413282420 | 11910 | 11860 | 11940 | 11860 | 4394 |
| 597 | 20250324 | 092000 | 360943340 | 11850 | 11850 | 11850 | 11840 | 712 |
| 598 | 20250324 | 091900 | 352507650 | 11850 | 11860 | 11870 | 11850 | 764 |
| 599 | 20250324 | 091800 | 343453650 | 11870 | 11880 | 11885 | 11870 | 252 |
| 600 | 20250324 | 091700 | 340460600 | 11880 | 11870 | 11880 | 11850 | 437 |
| 601 | 20250324 | 091600 | 335274400 | 11870 | 11860 | 11890 | 11850 | 2185 |
| 602 | 20250324 | 091500 | 309335520 | 11860 | 11870 | 11880 | 11840 | 937 |
| 603 | 20250324 | 091400 | 298216445 | 11880 | 11850 | 11890 | 11850 | 183 |
| 604 | 20250324 | 091300 | 296044565 | 11820 | 11840 | 11850 | 11760 | 2128 |
| 605 | 20250324 | 091200 | 270886465 | 11850 | 11850 | 11900 | 11850 | 4103 |
| 606 | 20250324 | 091100 | 222182720 | 11850 | 11790 | 11850 | 11790 | 5079 |
| 607 | 20250324 | 091000 | 162125380 | 11770 | 11760 | 11800 | 11760 | 1709 |
| 608 | 20250324 | 090900 | 141999530 | 11740 | 11730 | 11770 | 11710 | 1647 |
| 609 | 20250324 | 090800 | 122639200 | 11730 | 11680 | 11730 | 11680 | 1315 |
| 610 | 20250324 | 090700 | 107219840 | 11710 | 11700 | 11710 | 11670 | 69 |
| 611 | 20250324 | 090600 | 106413530 | 11710 | 11680 | 11740 | 11680 | 780 |
| 612 | 20250324 | 090500 | 97281770 | 11680 | 11630 | 11680 | 11630 | 1361 |
| 613 | 20250324 | 090400 | 81437050 | 11620 | 11630 | 11680 | 11620 | 2011 |
| 614 | 20250324 | 090300 | 57949690 | 11620 | 11620 | 11620 | 11620 | 1 |
| 615 | 20250324 | 090200 | 57938070 | 11640 | 11610 | 11670 | 11610 | 141 |
| 616 | 20250324 | 090100 | 56293860 | 11610 | 11690 | 11690 | 11590 | 214 |
| 617 | 20250324 | 090000 | 53807750 | 11620 | 11700 | 11700 | 11620 | 4608 |