31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 192700 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 4844 |
| 3 | 20250321 | 192600 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 4 | 20250321 | 192500 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 5 | 20250321 | 192400 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 6 | 20250321 | 192300 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 7 | 20250321 | 192200 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 8 | 20250321 | 192100 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 9 | 20250321 | 192000 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 10 | 20250321 | 191900 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 11 | 20250321 | 191800 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 12 | 20250321 | 191700 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 13 | 20250321 | 191600 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 14 | 20250321 | 191500 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 15 | 20250321 | 191400 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 16 | 20250321 | 191300 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 17 | 20250321 | 191200 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 18 | 20250321 | 191100 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 19 | 20250321 | 191000 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 20 | 20250321 | 190900 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 21 | 20250321 | 190800 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 22 | 20250321 | 190700 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 23 | 20250321 | 190600 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 24 | 20250321 | 190500 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 25 | 20250321 | 190400 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 26 | 20250321 | 190300 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 27 | 20250321 | 190200 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 28 | 20250321 | 190100 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 29 | 20250321 | 190000 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 30 | 20250321 | 185900 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 31 | 20250321 | 185800 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 32 | 20250321 | 185700 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 4844 |
| 33 | 20250321 | 185600 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 34 | 20250321 | 185500 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 35 | 20250321 | 185400 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 36 | 20250321 | 185300 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 37 | 20250321 | 185200 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 38 | 20250321 | 185100 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 39 | 20250321 | 185000 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 40 | 20250321 | 184900 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 41 | 20250321 | 184800 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 42 | 20250321 | 184700 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 43 | 20250321 | 184600 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 44 | 20250321 | 184500 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 45 | 20250321 | 184400 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 46 | 20250321 | 184300 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 47 | 20250321 | 184200 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 48 | 20250321 | 184100 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 49 | 20250321 | 184000 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 50 | 20250321 | 183900 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 51 | 20250321 | 183800 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 52 | 20250321 | 183700 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 53 | 20250321 | 183600 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 54 | 20250321 | 183500 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 55 | 20250321 | 183400 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 56 | 20250321 | 183300 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 57 | 20250321 | 183200 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 58 | 20250321 | 183100 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 59 | 20250321 | 183000 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 60 | 20250321 | 182900 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 61 | 20250321 | 182800 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 62 | 20250321 | 182700 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 4844 |
| 63 | 20250321 | 182600 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 64 | 20250321 | 182500 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 65 | 20250321 | 182400 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 66 | 20250321 | 182300 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 67 | 20250321 | 182200 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 68 | 20250321 | 182100 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 69 | 20250321 | 182000 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 70 | 20250321 | 181900 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 71 | 20250321 | 181800 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 72 | 20250321 | 181700 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 73 | 20250321 | 181600 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 74 | 20250321 | 181500 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 75 | 20250321 | 181400 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 76 | 20250321 | 181300 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 77 | 20250321 | 181200 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 78 | 20250321 | 181100 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 79 | 20250321 | 181000 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 80 | 20250321 | 180900 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 81 | 20250321 | 180800 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 82 | 20250321 | 180700 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 83 | 20250321 | 180600 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 84 | 20250321 | 180500 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 85 | 20250321 | 180400 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 86 | 20250321 | 180300 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 87 | 20250321 | 180200 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 88 | 20250321 | 180100 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 89 | 20250321 | 180000 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 90 | 20250321 | 175900 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 91 | 20250321 | 175800 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 92 | 20250321 | 175700 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 4844 |
| 93 | 20250321 | 175600 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 94 | 20250321 | 175500 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 95 | 20250321 | 175400 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 96 | 20250321 | 175300 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 97 | 20250321 | 175200 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 98 | 20250321 | 175100 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 99 | 20250321 | 175000 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 100 | 20250321 | 174900 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 101 | 20250321 | 174800 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 102 | 20250321 | 174700 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 103 | 20250321 | 174600 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 104 | 20250321 | 174500 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 105 | 20250321 | 174400 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 106 | 20250321 | 174300 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 107 | 20250321 | 174200 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 108 | 20250321 | 174100 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 109 | 20250321 | 174000 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 110 | 20250321 | 173900 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 111 | 20250321 | 173800 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 112 | 20250321 | 173700 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 113 | 20250321 | 173600 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 114 | 20250321 | 173500 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 115 | 20250321 | 173400 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 116 | 20250321 | 173300 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 117 | 20250321 | 173200 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 118 | 20250321 | 173100 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 119 | 20250321 | 173000 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 120 | 20250321 | 172900 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 121 | 20250321 | 172800 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 122 | 20250321 | 172700 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 4844 |
| 123 | 20250321 | 172600 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 124 | 20250321 | 172500 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 125 | 20250321 | 172400 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 126 | 20250321 | 172300 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 127 | 20250321 | 172200 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 128 | 20250321 | 172100 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 129 | 20250321 | 172000 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 130 | 20250321 | 171900 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 131 | 20250321 | 171800 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 132 | 20250321 | 171700 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 133 | 20250321 | 171600 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 134 | 20250321 | 171500 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 135 | 20250321 | 171400 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 136 | 20250321 | 171300 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 137 | 20250321 | 171200 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 138 | 20250321 | 171100 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 139 | 20250321 | 171000 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 140 | 20250321 | 170900 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 141 | 20250321 | 170800 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 142 | 20250321 | 170700 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 143 | 20250321 | 170600 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 144 | 20250321 | 170500 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 145 | 20250321 | 170400 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 146 | 20250321 | 170300 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 147 | 20250321 | 170200 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 148 | 20250321 | 170100 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 149 | 20250321 | 170000 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 150 | 20250321 | 165900 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 151 | 20250321 | 165800 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 152 | 20250321 | 165700 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 4844 |
| 153 | 20250321 | 165600 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 154 | 20250321 | 165500 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 155 | 20250321 | 165400 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 156 | 20250321 | 165300 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 157 | 20250321 | 165200 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 158 | 20250321 | 165100 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 159 | 20250321 | 165000 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 160 | 20250321 | 164900 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 161 | 20250321 | 164800 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 162 | 20250321 | 164700 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 163 | 20250321 | 164600 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 164 | 20250321 | 164500 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 165 | 20250321 | 164400 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 166 | 20250321 | 164300 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 167 | 20250321 | 164200 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 168 | 20250321 | 164100 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 169 | 20250321 | 164000 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 170 | 20250321 | 163900 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 171 | 20250321 | 163800 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 172 | 20250321 | 163700 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 173 | 20250321 | 163600 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 174 | 20250321 | 163500 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 175 | 20250321 | 163400 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 176 | 20250321 | 163300 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 177 | 20250321 | 163200 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 178 | 20250321 | 163100 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 179 | 20250321 | 163000 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 180 | 20250321 | 162900 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 181 | 20250321 | 162800 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 182 | 20250321 | 162700 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 4844 |
| 183 | 20250321 | 162600 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 184 | 20250321 | 162500 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 185 | 20250321 | 162400 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 186 | 20250321 | 162300 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 187 | 20250321 | 162200 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 188 | 20250321 | 162100 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 189 | 20250321 | 162000 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 190 | 20250321 | 161900 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 191 | 20250321 | 161800 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 192 | 20250321 | 161700 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 193 | 20250321 | 161600 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 194 | 20250321 | 161500 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 195 | 20250321 | 161400 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 196 | 20250321 | 161300 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 197 | 20250321 | 161200 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 198 | 20250321 | 161100 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 199 | 20250321 | 161000 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 200 | 20250321 | 160900 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 201 | 20250321 | 160800 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 202 | 20250321 | 160700 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 203 | 20250321 | 160600 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 204 | 20250321 | 160500 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 205 | 20250321 | 160400 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 206 | 20250321 | 160300 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 207 | 20250321 | 160200 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 208 | 20250321 | 160100 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 209 | 20250321 | 160000 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 210 | 20250321 | 155900 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 211 | 20250321 | 155800 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 212 | 20250321 | 155700 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 4844 |
| 213 | 20250321 | 155600 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 214 | 20250321 | 155500 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 215 | 20250321 | 155400 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 216 | 20250321 | 155300 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 217 | 20250321 | 155200 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 218 | 20250321 | 155100 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 219 | 20250321 | 155000 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 220 | 20250321 | 154900 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 221 | 20250321 | 154800 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 222 | 20250321 | 154700 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 223 | 20250321 | 154600 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 224 | 20250321 | 154500 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 225 | 20250321 | 154400 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 226 | 20250321 | 154300 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 227 | 20250321 | 154200 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 228 | 20250321 | 154100 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 229 | 20250321 | 154000 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 230 | 20250321 | 153900 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 231 | 20250321 | 153800 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 232 | 20250321 | 153700 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 233 | 20250321 | 153600 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 234 | 20250321 | 153500 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 235 | 20250321 | 153400 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 236 | 20250321 | 153300 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 237 | 20250321 | 153200 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 238 | 20250321 | 153100 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 0 |
| 239 | 20250321 | 153000 | 2361993960 | 8710 | 8710 | 8710 | 8710 | 4844 |
| 240 | 20250321 | 152900 | 2319802720 | 8730 | 8730 | 8730 | 8730 | 0 |
| 241 | 20250321 | 152800 | 2319802720 | 8730 | 8730 | 8730 | 8730 | 0 |
| 242 | 20250321 | 152700 | 2319802720 | 8730 | 8730 | 8730 | 8730 | 0 |
| 243 | 20250321 | 152600 | 2319802720 | 8730 | 8730 | 8730 | 8730 | 0 |
| 244 | 20250321 | 152500 | 2319802720 | 8730 | 8730 | 8730 | 8730 | 0 |
| 245 | 20250321 | 152400 | 2319802720 | 8730 | 8730 | 8730 | 8730 | 0 |
| 246 | 20250321 | 152300 | 2319802720 | 8730 | 8730 | 8730 | 8730 | 0 |
| 247 | 20250321 | 152200 | 2319802720 | 8730 | 8730 | 8730 | 8730 | 0 |
| 248 | 20250321 | 152100 | 2319802720 | 8730 | 8730 | 8730 | 8730 | 0 |
| 249 | 20250321 | 152000 | 2319802720 | 8730 | 8730 | 8730 | 8730 | 0 |
| 250 | 20250321 | 151900 | 2319802720 | 8730 | 8720 | 8730 | 8710 | 2979 |
| 251 | 20250321 | 151800 | 2293840190 | 8720 | 8710 | 8720 | 8710 | 117 |
| 252 | 20250321 | 151700 | 2292821010 | 8720 | 8720 | 8720 | 8720 | 1498 |
| 253 | 20250321 | 151600 | 2279758450 | 8720 | 8720 | 8720 | 8710 | 1820 |
| 254 | 20250321 | 151500 | 2263898060 | 8730 | 8720 | 8730 | 8720 | 208 |
| 255 | 20250321 | 151400 | 2262083230 | 8720 | 8720 | 8720 | 8720 | 426 |
| 256 | 20250321 | 151300 | 2258368510 | 8730 | 8730 | 8730 | 8730 | 1237 |
| 257 | 20250321 | 151200 | 2247569500 | 8740 | 8740 | 8740 | 8730 | 482 |
| 258 | 20250321 | 151100 | 2243358400 | 8730 | 8730 | 8740 | 8720 | 198 |
| 259 | 20250321 | 151000 | 2241629890 | 8740 | 8740 | 8740 | 8740 | 1 |
| 260 | 20250321 | 150900 | 2241621150 | 8740 | 8730 | 8740 | 8730 | 15 |
| 261 | 20250321 | 150800 | 2241490140 | 8740 | 8730 | 8740 | 8720 | 3579 |
| 262 | 20250321 | 150700 | 2210279335 | 8740 | 8740 | 8740 | 8730 | 22 |
| 263 | 20250321 | 150600 | 2210087065 | 8720 | 8740 | 8740 | 8720 | 1027 |
| 264 | 20250321 | 150500 | 2201128365 | 8730 | 8750 | 8750 | 8730 | 225 |
| 265 | 20250321 | 150400 | 2199164075 | 8750 | 8740 | 8750 | 8740 | 570 |
| 266 | 20250321 | 150300 | 2194176625 | 8720 | 8740 | 8740 | 8720 | 3607 |
| 267 | 20250321 | 150200 | 2162702425 | 8740 | 8750 | 8750 | 8740 | 1324 |
| 268 | 20250321 | 150100 | 2151130595 | 8740 | 8730 | 8740 | 8730 | 3123 |
| 269 | 20250321 | 150000 | 2123836325 | 8735 | 8730 | 8735 | 8730 | 21 |
| 270 | 20250321 | 145900 | 2123652990 | 8730 | 8730 | 8730 | 8730 | 3 |
| 271 | 20250321 | 145800 | 2123626800 | 8730 | 8740 | 8740 | 8720 | 2053 |
| 272 | 20250321 | 145700 | 2105718290 | 8730 | 8730 | 8735 | 8730 | 735 |
| 273 | 20250321 | 145600 | 2099301715 | 8730 | 8740 | 8740 | 8730 | 523 |
| 274 | 20250321 | 145500 | 2094731895 | 8750 | 8750 | 8750 | 8750 | 0 |
| 275 | 20250321 | 145400 | 2094731895 | 8750 | 8760 | 8760 | 8750 | 129 |
| 276 | 20250321 | 145300 | 2093603135 | 8760 | 8740 | 8760 | 8740 | 1372 |
| 277 | 20250321 | 145200 | 2081610835 | 8730 | 8730 | 8730 | 8730 | 0 |
| 278 | 20250321 | 145100 | 2081610835 | 8730 | 8740 | 8740 | 8730 | 1305 |
| 279 | 20250321 | 145000 | 2070215145 | 8740 | 8760 | 8760 | 8740 | 3076 |
| 280 | 20250321 | 144900 | 2043318815 | 8760 | 8760 | 8760 | 8760 | 0 |
| 281 | 20250321 | 144800 | 2043318815 | 8760 | 8760 | 8760 | 8760 | 0 |
| 282 | 20250321 | 144700 | 2043318815 | 8760 | 8760 | 8760 | 8760 | 398 |
| 283 | 20250321 | 144600 | 2039832335 | 8760 | 8750 | 8760 | 8740 | 371 |
| 284 | 20250321 | 144500 | 2036585705 | 8750 | 8760 | 8760 | 8750 | 227 |
| 285 | 20250321 | 144400 | 2034598765 | 8760 | 8740 | 8760 | 8740 | 338 |
| 286 | 20250321 | 144300 | 2031638625 | 8760 | 8760 | 8760 | 8760 | 5 |
| 287 | 20250321 | 144200 | 2031594825 | 8750 | 8740 | 8750 | 8740 | 1114 |
| 288 | 20250321 | 144100 | 2021857365 | 8740 | 8740 | 8740 | 8740 | 53 |
| 289 | 20250321 | 144000 | 2021394145 | 8740 | 8740 | 8740 | 8730 | 352 |
| 290 | 20250321 | 143900 | 2018319085 | 8750 | 8750 | 8750 | 8750 | 50 |
| 291 | 20250321 | 143800 | 2017881585 | 8750 | 8740 | 8750 | 8740 | 4 |
| 292 | 20250321 | 143700 | 2017846615 | 8740 | 8740 | 8750 | 8740 | 552 |
| 293 | 20250321 | 143600 | 2013021835 | 8730 | 8730 | 8730 | 8730 | 308 |
| 294 | 20250321 | 143500 | 2010332995 | 8740 | 8740 | 8740 | 8740 | 142 |
| 295 | 20250321 | 143400 | 2009091915 | 8740 | 8730 | 8740 | 8720 | 407 |
| 296 | 20250321 | 143300 | 2005539735 | 8720 | 8720 | 8720 | 8720 | 26 |
| 297 | 20250321 | 143200 | 2005313015 | 8720 | 8720 | 8720 | 8720 | 45 |
| 298 | 20250321 | 143100 | 2004920615 | 8720 | 8720 | 8730 | 8720 | 270 |
| 299 | 20250321 | 143000 | 2002566185 | 8730 | 8730 | 8730 | 8730 | 643 |
| 300 | 20250321 | 142900 | 1996952795 | 8730 | 8730 | 8730 | 8730 | 422 |
| 301 | 20250321 | 142800 | 1993268735 | 8730 | 8730 | 8730 | 8730 | 711 |
| 302 | 20250321 | 142700 | 1987061705 | 8740 | 8730 | 8740 | 8730 | 1168 |
| 303 | 20250321 | 142600 | 1976861485 | 8730 | 8730 | 8730 | 8730 | 0 |
| 304 | 20250321 | 142500 | 1976861485 | 8730 | 8730 | 8730 | 8730 | 93 |
| 305 | 20250321 | 142400 | 1976049595 | 8730 | 8730 | 8730 | 8730 | 52 |
| 306 | 20250321 | 142300 | 1975595635 | 8730 | 8720 | 8730 | 8720 | 10 |
| 307 | 20250321 | 142200 | 1975508385 | 8710 | 8720 | 8720 | 8710 | 317 |
| 308 | 20250321 | 142100 | 1972745975 | 8740 | 8740 | 8740 | 8740 | 55 |
| 309 | 20250321 | 142000 | 1972265275 | 8740 | 8720 | 8740 | 8720 | 2 |
| 310 | 20250321 | 141900 | 1972247815 | 8740 | 8740 | 8740 | 8740 | 10 |
| 311 | 20250321 | 141800 | 1972160415 | 8750 | 8750 | 8750 | 8750 | 40 |
| 312 | 20250321 | 141700 | 1971810415 | 8710 | 8740 | 8750 | 8710 | 1621 |
| 313 | 20250321 | 141600 | 1957679165 | 8750 | 8750 | 8750 | 8750 | 0 |
| 314 | 20250321 | 141500 | 1957679165 | 8750 | 8750 | 8755 | 8750 | 261 |
| 315 | 20250321 | 141400 | 1955395360 | 8750 | 8750 | 8750 | 8750 | 100 |
| 316 | 20250321 | 141300 | 1954520360 | 8750 | 8750 | 8750 | 8750 | 213 |
| 317 | 20250321 | 141200 | 1952656610 | 8750 | 8750 | 8750 | 8750 | 0 |
| 318 | 20250321 | 141100 | 1952656610 | 8750 | 8750 | 8750 | 8750 | 5 |
| 319 | 20250321 | 141000 | 1952612860 | 8750 | 8750 | 8750 | 8750 | 10 |
| 320 | 20250321 | 140900 | 1952525360 | 8750 | 8750 | 8750 | 8750 | 0 |
| 321 | 20250321 | 140800 | 1952525360 | 8750 | 8745 | 8750 | 8745 | 161 |
| 322 | 20250321 | 140700 | 1951116615 | 8750 | 8750 | 8750 | 8750 | 30 |
| 323 | 20250321 | 140600 | 1950854115 | 8750 | 8750 | 8750 | 8750 | 150 |
| 324 | 20250321 | 140500 | 1949541615 | 8750 | 8750 | 8750 | 8750 | 284 |
| 325 | 20250321 | 140400 | 1947056615 | 8730 | 8730 | 8730 | 8730 | 0 |
| 326 | 20250321 | 140300 | 1947056615 | 8730 | 8730 | 8730 | 8730 | 0 |
| 327 | 20250321 | 140200 | 1947056615 | 8730 | 8730 | 8730 | 8730 | 0 |
| 328 | 20250321 | 140100 | 1947056615 | 8730 | 8730 | 8730 | 8730 | 0 |
| 329 | 20250321 | 140000 | 1947056615 | 8730 | 8730 | 8730 | 8730 | 1379 |
| 330 | 20250321 | 135900 | 1935017945 | 8730 | 8730 | 8730 | 8730 | 110 |
| 331 | 20250321 | 135800 | 1934057645 | 8750 | 8750 | 8750 | 8750 | 200 |
| 332 | 20250321 | 135700 | 1932307645 | 8750 | 8750 | 8750 | 8750 | 130 |
| 333 | 20250321 | 135600 | 1931170145 | 8750 | 8750 | 8750 | 8750 | 0 |
| 334 | 20250321 | 135500 | 1931170145 | 8750 | 8750 | 8750 | 8750 | 1 |
| 335 | 20250321 | 135400 | 1931161395 | 8750 | 8750 | 8750 | 8710 | 52 |
| 336 | 20250321 | 135300 | 1930708395 | 8720 | 8720 | 8720 | 8720 | 1007 |
| 337 | 20250321 | 135200 | 1921927355 | 8720 | 8730 | 8730 | 8720 | 3005 |
| 338 | 20250321 | 135100 | 1895721395 | 8730 | 8750 | 8750 | 8730 | 5 |
| 339 | 20250321 | 135000 | 1895677725 | 8750 | 8740 | 8750 | 8730 | 1110 |
| 340 | 20250321 | 134900 | 1885982965 | 8750 | 8750 | 8750 | 8750 | 37 |
| 341 | 20250321 | 134800 | 1885659215 | 8750 | 8750 | 8750 | 8750 | 430 |
| 342 | 20250321 | 134700 | 1881896715 | 8750 | 8760 | 8760 | 8750 | 40 |
| 343 | 20250321 | 134600 | 1881546415 | 8750 | 8750 | 8750 | 8750 | 434 |
| 344 | 20250321 | 134500 | 1877748915 | 8750 | 8750 | 8750 | 8750 | 1 |
| 345 | 20250321 | 134400 | 1877740165 | 8740 | 8740 | 8740 | 8740 | 255 |
| 346 | 20250321 | 134300 | 1875511465 | 8740 | 8740 | 8740 | 8740 | 1 |
| 347 | 20250321 | 134200 | 1875502725 | 8740 | 8740 | 8740 | 8740 | 506 |
| 348 | 20250321 | 134100 | 1871080285 | 8730 | 8730 | 8730 | 8730 | 2000 |
| 349 | 20250321 | 134000 | 1853620285 | 8720 | 8730 | 8730 | 8720 | 575 |
| 350 | 20250321 | 133900 | 1848601065 | 8760 | 8750 | 8760 | 8750 | 245 |
| 351 | 20250321 | 133800 | 1846455865 | 8740 | 8740 | 8740 | 8740 | 207 |
| 352 | 20250321 | 133700 | 1844646685 | 8740 | 8740 | 8740 | 8740 | 30 |
| 353 | 20250321 | 133600 | 1844384485 | 8730 | 8730 | 8730 | 8730 | 0 |
| 354 | 20250321 | 133500 | 1844384485 | 8730 | 8730 | 8730 | 8730 | 50 |
| 355 | 20250321 | 133400 | 1843947985 | 8730 | 8730 | 8730 | 8730 | 2314 |
| 356 | 20250321 | 133300 | 1823746765 | 8740 | 8740 | 8740 | 8740 | 0 |
| 357 | 20250321 | 133200 | 1823746765 | 8740 | 8740 | 8740 | 8740 | 14 |
| 358 | 20250321 | 133100 | 1823624405 | 8750 | 8750 | 8750 | 8750 | 0 |
| 359 | 20250321 | 133000 | 1823624405 | 8750 | 8750 | 8750 | 8750 | 0 |
| 360 | 20250321 | 132900 | 1823624405 | 8750 | 8750 | 8750 | 8750 | 509 |
| 361 | 20250321 | 132800 | 1819170655 | 8750 | 8740 | 8760 | 8740 | 1126 |
| 362 | 20250321 | 132700 | 1809316515 | 8740 | 8740 | 8740 | 8740 | 31 |
| 363 | 20250321 | 132600 | 1809045575 | 8730 | 8730 | 8730 | 8730 | 29 |
| 364 | 20250321 | 132500 | 1808792405 | 8740 | 8740 | 8740 | 8740 | 0 |
| 365 | 20250321 | 132400 | 1808792405 | 8740 | 8710 | 8740 | 8710 | 53 |
| 366 | 20250321 | 132300 | 1808330745 | 8750 | 8720 | 8750 | 8700 | 3717 |
| 367 | 20250321 | 132200 | 1775929415 | 8730 | 8760 | 8760 | 8730 | 302 |
| 368 | 20250321 | 132100 | 1773292925 | 8720 | 8745 | 8745 | 8720 | 831 |
| 369 | 20250321 | 132000 | 1766038775 | 8740 | 8750 | 8750 | 8740 | 3991 |
| 370 | 20250321 | 131900 | 1731150205 | 8760 | 8760 | 8760 | 8760 | 0 |
| 371 | 20250321 | 131800 | 1731150205 | 8760 | 8760 | 8760 | 8760 | 156 |
| 372 | 20250321 | 131700 | 1729783645 | 8760 | 8770 | 8770 | 8760 | 238 |
| 373 | 20250321 | 131600 | 1727698455 | 8770 | 8760 | 8770 | 8760 | 40 |
| 374 | 20250321 | 131500 | 1727347985 | 8760 | 8760 | 8760 | 8760 | 72 |
| 375 | 20250321 | 131400 | 1726717265 | 8760 | 8760 | 8770 | 8760 | 576 |
| 376 | 20250321 | 131300 | 1721671450 | 8760 | 8760 | 8760 | 8760 | 65 |
| 377 | 20250321 | 131200 | 1721102050 | 8760 | 8760 | 8760 | 8760 | 144 |
| 378 | 20250321 | 131100 | 1719840610 | 8750 | 8760 | 8760 | 8750 | 210 |
| 379 | 20250321 | 131000 | 1718003060 | 8760 | 8760 | 8760 | 8760 | 20 |
| 380 | 20250321 | 130900 | 1717827860 | 8760 | 8750 | 8760 | 8750 | 58 |
| 381 | 20250321 | 130800 | 1717320330 | 8750 | 8750 | 8750 | 8750 | 125 |
| 382 | 20250321 | 130700 | 1716226580 | 8760 | 8760 | 8760 | 8760 | 31 |
| 383 | 20250321 | 130600 | 1715955020 | 8760 | 8750 | 8760 | 8750 | 289 |
| 384 | 20250321 | 130500 | 1713425880 | 8750 | 8750 | 8750 | 8750 | 203 |
| 385 | 20250321 | 130400 | 1711649630 | 8750 | 8750 | 8750 | 8750 | 0 |
| 386 | 20250321 | 130300 | 1711649630 | 8750 | 8750 | 8750 | 8750 | 35 |
| 387 | 20250321 | 130200 | 1711343380 | 8750 | 8750 | 8750 | 8750 | 40 |
| 388 | 20250321 | 130100 | 1710993380 | 8750 | 8750 | 8750 | 8750 | 0 |
| 389 | 20250321 | 130000 | 1710993380 | 8750 | 8750 | 8750 | 8750 | 0 |
| 390 | 20250321 | 125900 | 1710993380 | 8750 | 8750 | 8750 | 8750 | 2 |
| 391 | 20250321 | 125800 | 1710975880 | 8750 | 8760 | 8760 | 8750 | 534 |
| 392 | 20250321 | 125700 | 1706303340 | 8760 | 8760 | 8760 | 8760 | 2 |
| 393 | 20250321 | 125600 | 1706285820 | 8750 | 8750 | 8750 | 8750 | 35 |
| 394 | 20250321 | 125500 | 1705979570 | 8750 | 8750 | 8750 | 8750 | 620 |
| 395 | 20250321 | 125400 | 1700554570 | 8750 | 8760 | 8760 | 8750 | 80 |
| 396 | 20250321 | 125300 | 1699853820 | 8750 | 8750 | 8750 | 8750 | 224 |
| 397 | 20250321 | 125200 | 1697893820 | 8760 | 8760 | 8760 | 8760 | 176 |
| 398 | 20250321 | 125100 | 1696352060 | 8770 | 8770 | 8770 | 8770 | 0 |
| 399 | 20250321 | 125000 | 1696352060 | 8770 | 8770 | 8770 | 8770 | 9 |
| 400 | 20250321 | 124900 | 1696273130 | 8770 | 8770 | 8770 | 8770 | 0 |
| 401 | 20250321 | 124800 | 1696273130 | 8770 | 8750 | 8770 | 8750 | 928 |
| 402 | 20250321 | 124700 | 1688134770 | 8750 | 8760 | 8760 | 8750 | 350 |
| 403 | 20250321 | 124600 | 1685068830 | 8770 | 8770 | 8770 | 8770 | 288 |
| 404 | 20250321 | 124500 | 1682543070 | 8770 | 8780 | 8780 | 8770 | 6 |
| 405 | 20250321 | 124400 | 1682490400 | 8780 | 8780 | 8780 | 8780 | 0 |
| 406 | 20250321 | 124300 | 1682490400 | 8780 | 8780 | 8780 | 8780 | 1 |
| 407 | 20250321 | 124200 | 1682481620 | 8770 | 8770 | 8770 | 8770 | 50 |
| 408 | 20250321 | 124100 | 1682043120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 409 | 20250321 | 124000 | 1682043120 | 8770 | 8750 | 8770 | 8750 | 864 |
| 410 | 20250321 | 123900 | 1674471720 | 8770 | 8750 | 8770 | 8750 | 270 |
| 411 | 20250321 | 123800 | 1672109100 | 8760 | 8760 | 8760 | 8760 | 80 |
| 412 | 20250321 | 123700 | 1671408300 | 8770 | 8770 | 8770 | 8770 | 0 |
| 413 | 20250321 | 123600 | 1671408300 | 8770 | 8770 | 8770 | 8770 | 0 |
| 414 | 20250321 | 123500 | 1671408300 | 8770 | 8770 | 8770 | 8760 | 56 |
| 415 | 20250321 | 123400 | 1670917200 | 8770 | 8760 | 8770 | 8760 | 32 |
| 416 | 20250321 | 123300 | 1670636860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 417 | 20250321 | 123200 | 1670636860 | 8770 | 8770 | 8770 | 8770 | 50 |
| 418 | 20250321 | 123100 | 1670198360 | 8770 | 8770 | 8770 | 8770 | 147 |
| 419 | 20250321 | 123000 | 1668909170 | 8770 | 8770 | 8770 | 8770 | 700 |
| 420 | 20250321 | 122900 | 1662770170 | 8770 | 8770 | 8770 | 8770 | 640 |
| 421 | 20250321 | 122800 | 1657157370 | 8760 | 8760 | 8760 | 8760 | 139 |
| 422 | 20250321 | 122700 | 1655939730 | 8750 | 8750 | 8750 | 8750 | 88 |
| 423 | 20250321 | 122600 | 1655169730 | 8750 | 8760 | 8760 | 8750 | 142 |
| 424 | 20250321 | 122500 | 1653927210 | 8750 | 8750 | 8750 | 8750 | 1532 |
| 425 | 20250321 | 122400 | 1640522210 | 8750 | 8750 | 8750 | 8750 | 19 |
| 426 | 20250321 | 122300 | 1640355960 | 8750 | 8740 | 8750 | 8740 | 314 |
| 427 | 20250321 | 122200 | 1637609600 | 8750 | 8750 | 8750 | 8750 | 10 |
| 428 | 20250321 | 122100 | 1637522100 | 8740 | 8740 | 8740 | 8740 | 56 |
| 429 | 20250321 | 122000 | 1637032660 | 8740 | 8740 | 8740 | 8740 | 0 |
| 430 | 20250321 | 121900 | 1637032660 | 8740 | 8740 | 8740 | 8740 | 194 |
| 431 | 20250321 | 121800 | 1635337100 | 8750 | 8740 | 8750 | 8730 | 732 |
| 432 | 20250321 | 121700 | 1628936600 | 8740 | 8740 | 8740 | 8740 | 65 |
| 433 | 20250321 | 121600 | 1628368500 | 8740 | 8740 | 8740 | 8740 | 63 |
| 434 | 20250321 | 121500 | 1627817880 | 8740 | 8740 | 8740 | 8740 | 151 |
| 435 | 20250321 | 121400 | 1626498140 | 8740 | 8750 | 8750 | 8740 | 233 |
| 436 | 20250321 | 121300 | 1624461640 | 8740 | 8740 | 8740 | 8740 | 25 |
| 437 | 20250321 | 121200 | 1624243140 | 8740 | 8740 | 8740 | 8740 | 245 |
| 438 | 20250321 | 121100 | 1622101840 | 8740 | 8740 | 8740 | 8740 | 64 |
| 439 | 20250321 | 121000 | 1621542480 | 8740 | 8750 | 8750 | 8740 | 250 |
| 440 | 20250321 | 120900 | 1619357330 | 8750 | 8760 | 8760 | 8750 | 1242 |
| 441 | 20250321 | 120800 | 1608489430 | 8760 | 8760 | 8760 | 8760 | 6 |
| 442 | 20250321 | 120700 | 1608436870 | 8770 | 8770 | 8770 | 8770 | 78 |
| 443 | 20250321 | 120600 | 1607752810 | 8770 | 8760 | 8770 | 8750 | 2230 |
| 444 | 20250321 | 120500 | 1588236270 | 8760 | 8760 | 8760 | 8760 | 2 |
| 445 | 20250321 | 120400 | 1588218750 | 8770 | 8770 | 8770 | 8770 | 11 |
| 446 | 20250321 | 120300 | 1588122280 | 8760 | 8760 | 8760 | 8760 | 461 |
| 447 | 20250321 | 120200 | 1584083920 | 8770 | 8770 | 8770 | 8770 | 31 |
| 448 | 20250321 | 120100 | 1583812050 | 8770 | 8770 | 8770 | 8770 | 20 |
| 449 | 20250321 | 120000 | 1583636650 | 8770 | 8780 | 8780 | 8770 | 154 |
| 450 | 20250321 | 115900 | 1582286060 | 8770 | 8770 | 8770 | 8770 | 214 |
| 451 | 20250321 | 115800 | 1580409280 | 8780 | 8780 | 8780 | 8780 | 771 |
| 452 | 20250321 | 115700 | 1573639900 | 8780 | 8770 | 8780 | 8760 | 467 |
| 453 | 20250321 | 115600 | 1569543460 | 8770 | 8770 | 8770 | 8770 | 0 |
| 454 | 20250321 | 115500 | 1569543460 | 8770 | 8760 | 8770 | 8760 | 143 |
| 455 | 20250321 | 115400 | 1568289360 | 8770 | 8770 | 8770 | 8770 | 1 |
| 456 | 20250321 | 115300 | 1568280590 | 8760 | 8760 | 8760 | 8760 | 5100 |
| 457 | 20250321 | 115200 | 1523604590 | 8760 | 8750 | 8760 | 8750 | 707 |
| 458 | 20250321 | 115100 | 1517418330 | 8750 | 8750 | 8750 | 8750 | 0 |
| 459 | 20250321 | 115000 | 1517418330 | 8750 | 8750 | 8750 | 8750 | 0 |
| 460 | 20250321 | 114900 | 1517418330 | 8750 | 8740 | 8750 | 8740 | 226 |
| 461 | 20250321 | 114800 | 1515443080 | 8760 | 8760 | 8760 | 8760 | 0 |
| 462 | 20250321 | 114700 | 1515443080 | 8760 | 8760 | 8760 | 8740 | 102 |
| 463 | 20250321 | 114600 | 1514551560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 464 | 20250321 | 114500 | 1514551560 | 8760 | 8760 | 8760 | 8760 | 71 |
| 465 | 20250321 | 114400 | 1513929600 | 8750 | 8740 | 8750 | 8740 | 232 |
| 466 | 20250321 | 114300 | 1511899610 | 8770 | 8740 | 8770 | 8740 | 1633 |
| 467 | 20250321 | 114200 | 1497593940 | 8750 | 8750 | 8750 | 8740 | 189 |
| 468 | 20250321 | 114100 | 1495940390 | 8750 | 8740 | 8750 | 8740 | 297 |
| 469 | 20250321 | 114000 | 1493344020 | 8740 | 8740 | 8740 | 8740 | 0 |
| 470 | 20250321 | 113900 | 1493344020 | 8740 | 8740 | 8740 | 8740 | 130 |
| 471 | 20250321 | 113800 | 1492207820 | 8740 | 8740 | 8740 | 8740 | 131 |
| 472 | 20250321 | 113700 | 1491062880 | 8730 | 8730 | 8740 | 8730 | 229 |
| 473 | 20250321 | 113600 | 1489063700 | 8730 | 8740 | 8740 | 8730 | 525 |
| 474 | 20250321 | 113500 | 1484477480 | 8740 | 8740 | 8740 | 8740 | 1 |
| 475 | 20250321 | 113400 | 1484468740 | 8720 | 8740 | 8750 | 8720 | 1301 |
| 476 | 20250321 | 113300 | 1473114710 | 8740 | 8730 | 8740 | 8730 | 268 |
| 477 | 20250321 | 113200 | 1470772400 | 8740 | 8740 | 8740 | 8740 | 108 |
| 478 | 20250321 | 113100 | 1469828480 | 8740 | 8740 | 8740 | 8740 | 100 |
| 479 | 20250321 | 113000 | 1468954480 | 8740 | 8740 | 8740 | 8740 | 676 |
| 480 | 20250321 | 112900 | 1463046240 | 8730 | 8730 | 8730 | 8730 | 230 |
| 481 | 20250321 | 112800 | 1461038340 | 8730 | 8740 | 8740 | 8720 | 383 |
| 482 | 20250321 | 112700 | 1457694260 | 8740 | 8740 | 8740 | 8740 | 500 |
| 483 | 20250321 | 112600 | 1453324260 | 8720 | 8730 | 8750 | 8720 | 1063 |
| 484 | 20250321 | 112500 | 1444037870 | 8720 | 8730 | 8730 | 8720 | 206 |
| 485 | 20250321 | 112400 | 1442239910 | 8730 | 8740 | 8740 | 8730 | 552 |
| 486 | 20250321 | 112300 | 1437420940 | 8710 | 8710 | 8710 | 8710 | 400 |
| 487 | 20250321 | 112200 | 1433936940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 488 | 20250321 | 112100 | 1433936940 | 8720 | 8720 | 8730 | 8720 | 3050 |
| 489 | 20250321 | 112000 | 1407318340 | 8720 | 8720 | 8720 | 8720 | 2935 |
| 490 | 20250321 | 111900 | 1381725140 | 8720 | 8720 | 8720 | 8720 | 0 |
| 491 | 20250321 | 111800 | 1381725140 | 8720 | 8720 | 8720 | 8720 | 41 |
| 492 | 20250321 | 111700 | 1381367620 | 8710 | 8710 | 8710 | 8710 | 195 |
| 493 | 20250321 | 111600 | 1379669170 | 8720 | 8710 | 8720 | 8710 | 2 |
| 494 | 20250321 | 111500 | 1379651740 | 8710 | 8710 | 8720 | 8710 | 166 |
| 495 | 20250321 | 111400 | 1378205870 | 8720 | 8710 | 8720 | 8710 | 235 |
| 496 | 20250321 | 111300 | 1376159010 | 8710 | 8710 | 8710 | 8710 | 0 |
| 497 | 20250321 | 111200 | 1376159010 | 8710 | 8700 | 8710 | 8700 | 21 |
| 498 | 20250321 | 111100 | 1375976300 | 8700 | 8700 | 8700 | 8700 | 219 |
| 499 | 20250321 | 111000 | 1374071000 | 8710 | 8710 | 8710 | 8710 | 112 |
| 500 | 20250321 | 110900 | 1373095480 | 8720 | 8720 | 8720 | 8720 | 5 |
| 501 | 20250321 | 110800 | 1373051880 | 8720 | 8700 | 8720 | 8700 | 10 |
| 502 | 20250321 | 110700 | 1372964790 | 8710 | 8690 | 8710 | 8690 | 925 |
| 503 | 20250321 | 110600 | 1364917400 | 8700 | 8690 | 8700 | 8690 | 101 |
| 504 | 20250321 | 110500 | 1364039700 | 8700 | 8700 | 8700 | 8700 | 437 |
| 505 | 20250321 | 110400 | 1360237800 | 8700 | 8690 | 8700 | 8690 | 704 |
| 506 | 20250321 | 110300 | 1354113110 | 8700 | 8710 | 8710 | 8700 | 836 |
| 507 | 20250321 | 110200 | 1346839860 | 8710 | 8720 | 8730 | 8710 | 976 |
| 508 | 20250321 | 110100 | 1338338400 | 8730 | 8730 | 8730 | 8730 | 12 |
| 509 | 20250321 | 110000 | 1338233640 | 8700 | 8700 | 8720 | 8700 | 3750 |
| 510 | 20250321 | 105900 | 1305573820 | 8690 | 8700 | 8700 | 8690 | 195 |
| 511 | 20250321 | 105800 | 1303878270 | 8700 | 8700 | 8700 | 8690 | 236 |
| 512 | 20250321 | 105700 | 1301825090 | 8710 | 8700 | 8710 | 8700 | 169 |
| 513 | 20250321 | 105600 | 1300354700 | 8710 | 8700 | 8710 | 8700 | 470 |
| 514 | 20250321 | 105500 | 1296265420 | 8700 | 8680 | 8700 | 8680 | 55 |
| 515 | 20250321 | 105400 | 1295787530 | 8690 | 8690 | 8690 | 8690 | 70 |
| 516 | 20250321 | 105300 | 1295179230 | 8690 | 8690 | 8690 | 8690 | 121 |
| 517 | 20250321 | 105200 | 1294127740 | 8700 | 8700 | 8700 | 8700 | 1008 |
| 518 | 20250321 | 105100 | 1285358140 | 8700 | 8690 | 8700 | 8680 | 1243 |
| 519 | 20250321 | 105000 | 1274556260 | 8700 | 8700 | 8710 | 8700 | 1912 |
| 520 | 20250321 | 104900 | 1257912740 | 8700 | 8700 | 8700 | 8700 | 121 |
| 521 | 20250321 | 104800 | 1256860040 | 8680 | 8680 | 8680 | 8680 | 210 |
| 522 | 20250321 | 104700 | 1255037240 | 8700 | 8690 | 8700 | 8690 | 1764 |
| 523 | 20250321 | 104600 | 1239692750 | 8690 | 8670 | 8690 | 8670 | 2414 |
| 524 | 20250321 | 104500 | 1218727090 | 8670 | 8690 | 8690 | 8670 | 502 |
| 525 | 20250321 | 104400 | 1214371240 | 8690 | 8670 | 8690 | 8670 | 329 |
| 526 | 20250321 | 104300 | 1211516760 | 8670 | 8670 | 8670 | 8670 | 30 |
| 527 | 20250321 | 104200 | 1211256660 | 8670 | 8660 | 8670 | 8660 | 1004 |
| 528 | 20250321 | 104100 | 1202560760 | 8680 | 8680 | 8680 | 8680 | 75 |
| 529 | 20250321 | 104000 | 1201909760 | 8680 | 8680 | 8690 | 8680 | 981 |
| 530 | 20250321 | 103900 | 1193391950 | 8680 | 8660 | 8680 | 8660 | 3218 |
| 531 | 20250321 | 103800 | 1165487360 | 8660 | 8660 | 8660 | 8660 | 0 |
| 532 | 20250321 | 103700 | 1165487360 | 8660 | 8630 | 8660 | 8630 | 302 |
| 533 | 20250321 | 103600 | 1162878070 | 8630 | 8640 | 8660 | 8630 | 1400 |
| 534 | 20250321 | 103500 | 1150783070 | 8670 | 8650 | 8670 | 8650 | 638 |
| 535 | 20250321 | 103400 | 1145263250 | 8670 | 8650 | 8670 | 8650 | 43 |
| 536 | 20250321 | 103300 | 1144891210 | 8660 | 8670 | 8670 | 8660 | 1204 |
| 537 | 20250321 | 103200 | 1134453570 | 8670 | 8670 | 8670 | 8670 | 184 |
| 538 | 20250321 | 103100 | 1132858290 | 8660 | 8650 | 8660 | 8650 | 402 |
| 539 | 20250321 | 103000 | 1129377650 | 8660 | 8650 | 8660 | 8650 | 284 |
| 540 | 20250321 | 102900 | 1126918280 | 8650 | 8630 | 8650 | 8630 | 123 |
| 541 | 20250321 | 102800 | 1125854670 | 8630 | 8650 | 8650 | 8630 | 20 |
| 542 | 20250321 | 102700 | 1125681710 | 8630 | 8610 | 8680 | 8590 | 1277 |
| 543 | 20250321 | 102600 | 1114650170 | 8640 | 8630 | 8640 | 8620 | 72 |
| 544 | 20250321 | 102500 | 1114029300 | 8630 | 8590 | 8640 | 8590 | 92 |
| 545 | 20250321 | 102400 | 1113238930 | 8590 | 8600 | 8600 | 8590 | 400 |
| 546 | 20250321 | 102300 | 1109802810 | 8640 | 8620 | 8640 | 8580 | 831 |
| 547 | 20250321 | 102200 | 1102663890 | 8620 | 8650 | 8650 | 8620 | 23 |
| 548 | 20250321 | 102100 | 1102465540 | 8650 | 8610 | 8650 | 8610 | 46 |
| 549 | 20250321 | 102000 | 1102067680 | 8660 | 8660 | 8660 | 8660 | 3 |
| 550 | 20250321 | 101900 | 1102041700 | 8600 | 8600 | 8620 | 8600 | 1320 |
| 551 | 20250321 | 101800 | 1090684300 | 8600 | 8630 | 8630 | 8600 | 937 |
| 552 | 20250321 | 101700 | 1082608960 | 8640 | 8660 | 8660 | 8640 | 320 |
| 553 | 20250321 | 101600 | 1079843760 | 8670 | 8650 | 8670 | 8650 | 501 |
| 554 | 20250321 | 101500 | 1075506670 | 8650 | 8640 | 8650 | 8630 | 1019 |
| 555 | 20250321 | 101400 | 1066704590 | 8640 | 8620 | 8640 | 8620 | 1357 |
| 556 | 20250321 | 101300 | 1055005580 | 8620 | 8610 | 8620 | 8600 | 4894 |
| 557 | 20250321 | 101200 | 1012854630 | 8610 | 8590 | 8610 | 8590 | 1047 |
| 558 | 20250321 | 101100 | 1003852550 | 8590 | 8590 | 8590 | 8580 | 63 |
| 559 | 20250321 | 101000 | 1003311480 | 8590 | 8570 | 8590 | 8570 | 885 |
| 560 | 20250321 | 100900 | 995726100 | 8580 | 8580 | 8580 | 8550 | 123 |
| 561 | 20250321 | 100800 | 994673330 | 8580 | 8560 | 8580 | 8550 | 1867 |
| 562 | 20250321 | 100700 | 978675840 | 8560 | 8560 | 8560 | 8560 | 286 |
| 563 | 20250321 | 100600 | 976227680 | 8560 | 8570 | 8580 | 8560 | 145 |
| 564 | 20250321 | 100500 | 974985610 | 8580 | 8580 | 8580 | 8580 | 11 |
| 565 | 20250321 | 100400 | 974891230 | 8570 | 8560 | 8570 | 8550 | 4881 |
| 566 | 20250321 | 100300 | 933154380 | 8570 | 8560 | 8590 | 8560 | 274 |
| 567 | 20250321 | 100200 | 930806190 | 8560 | 8570 | 8570 | 8560 | 903 |
| 568 | 20250321 | 100100 | 923073100 | 8600 | 8580 | 8600 | 8570 | 807 |
| 569 | 20250321 | 100000 | 916154130 | 8600 | 8580 | 8600 | 8580 | 118 |
| 570 | 20250321 | 095900 | 915141450 | 8580 | 8560 | 8580 | 8550 | 3947 |
| 571 | 20250321 | 095800 | 881358000 | 8570 | 8580 | 8580 | 8560 | 2950 |
| 572 | 20250321 | 095700 | 856093100 | 8580 | 8600 | 8620 | 8570 | 6167 |
| 573 | 20250321 | 095600 | 803148610 | 8610 | 8620 | 8620 | 8610 | 806 |
| 574 | 20250321 | 095500 | 796208940 | 8610 | 8630 | 8630 | 8610 | 691 |
| 575 | 20250321 | 095400 | 790247410 | 8640 | 8640 | 8640 | 8640 | 0 |
| 576 | 20250321 | 095300 | 790247410 | 8640 | 8610 | 8640 | 8610 | 890 |
| 577 | 20250321 | 095200 | 782565380 | 8610 | 8610 | 8620 | 8610 | 928 |
| 578 | 20250321 | 095100 | 774571510 | 8620 | 8620 | 8630 | 8620 | 881 |
| 579 | 20250321 | 095000 | 766977260 | 8610 | 8610 | 8610 | 8610 | 501 |
| 580 | 20250321 | 094900 | 762663650 | 8610 | 8620 | 8630 | 8610 | 185 |
| 581 | 20250321 | 094800 | 761069770 | 8620 | 8620 | 8620 | 8620 | 44 |
| 582 | 20250321 | 094700 | 760690490 | 8610 | 8620 | 8630 | 8610 | 90 |
| 583 | 20250321 | 094600 | 759915120 | 8630 | 8630 | 8630 | 8630 | 11 |
| 584 | 20250321 | 094500 | 759820190 | 8630 | 8620 | 8630 | 8610 | 201 |
| 585 | 20250321 | 094400 | 758088420 | 8620 | 8630 | 8630 | 8620 | 14 |
| 586 | 20250321 | 094300 | 757967720 | 8630 | 8610 | 8630 | 8610 | 1191 |
| 587 | 20250321 | 094200 | 747711910 | 8630 | 8620 | 8630 | 8620 | 587 |
| 588 | 20250321 | 094100 | 742651830 | 8620 | 8640 | 8640 | 8620 | 1554 |
| 589 | 20250321 | 094000 | 729245770 | 8630 | 8640 | 8640 | 8630 | 524 |
| 590 | 20250321 | 093900 | 724719300 | 8640 | 8650 | 8650 | 8640 | 492 |
| 591 | 20250321 | 093800 | 720465550 | 8660 | 8650 | 8660 | 8650 | 26 |
| 592 | 20250321 | 093700 | 720240600 | 8650 | 8630 | 8650 | 8630 | 2307 |
| 593 | 20250321 | 093600 | 700286250 | 8650 | 8630 | 8650 | 8620 | 326 |
| 594 | 20250321 | 093500 | 697473550 | 8630 | 8630 | 8640 | 8630 | 157 |
| 595 | 20250321 | 093400 | 696118140 | 8630 | 8670 | 8670 | 8630 | 436 |
| 596 | 20250321 | 093300 | 692353970 | 8630 | 8670 | 8670 | 8630 | 1104 |
| 597 | 20250321 | 093200 | 682823650 | 8630 | 8630 | 8660 | 8630 | 491 |
| 598 | 20250321 | 093100 | 678580230 | 8630 | 8650 | 8650 | 8630 | 244 |
| 599 | 20250321 | 093000 | 676469650 | 8610 | 8650 | 8650 | 8600 | 2800 |
| 600 | 20250321 | 092900 | 652368170 | 8610 | 8630 | 8630 | 8600 | 2320 |
| 601 | 20250321 | 092800 | 632394230 | 8630 | 8660 | 8670 | 8630 | 526 |
| 602 | 20250321 | 092700 | 627837540 | 8610 | 8650 | 8670 | 8600 | 5827 |
| 603 | 20250321 | 092600 | 577593560 | 8670 | 8660 | 8670 | 8600 | 8078 |
| 604 | 20250321 | 092500 | 507969290 | 8670 | 8640 | 8670 | 8630 | 781 |
| 605 | 20250321 | 092400 | 501220710 | 8640 | 8660 | 8660 | 8640 | 1100 |
| 606 | 20250321 | 092300 | 491713500 | 8660 | 8660 | 8660 | 8660 | 1125 |
| 607 | 20250321 | 092200 | 481971000 | 8660 | 8660 | 8680 | 8640 | 3126 |
| 608 | 20250321 | 092100 | 454924320 | 8650 | 8670 | 8710 | 8650 | 3511 |
| 609 | 20250321 | 092000 | 424496420 | 8670 | 8690 | 8690 | 8660 | 1969 |
| 610 | 20250321 | 091900 | 407429570 | 8700 | 8670 | 8700 | 8670 | 288 |
| 611 | 20250321 | 091800 | 404929270 | 8690 | 8690 | 8690 | 8670 | 2787 |
| 612 | 20250321 | 091700 | 380744970 | 8690 | 8690 | 8710 | 8690 | 1603 |
| 613 | 20250321 | 091600 | 366809890 | 8700 | 8740 | 8740 | 8700 | 7568 |
| 614 | 20250321 | 091500 | 300818590 | 8740 | 8770 | 8770 | 8740 | 3006 |
| 615 | 20250321 | 091400 | 274510110 | 8770 | 8770 | 8770 | 8770 | 10 |
| 616 | 20250321 | 091300 | 274422410 | 8760 | 8775 | 8775 | 8750 | 652 |
| 617 | 20250321 | 091200 | 268709190 | 8775 | 8780 | 8780 | 8770 | 1499 |
| 618 | 20250321 | 091100 | 255555300 | 8790 | 8800 | 8810 | 8780 | 749 |
| 619 | 20250321 | 091000 | 248966190 | 8800 | 8800 | 8800 | 8750 | 3148 |
| 620 | 20250321 | 090900 | 221328330 | 8800 | 8790 | 8800 | 8750 | 1761 |
| 621 | 20250321 | 090800 | 205866740 | 8740 | 8750 | 8790 | 8740 | 2644 |
| 622 | 20250321 | 090700 | 182688380 | 8770 | 8750 | 8770 | 8750 | 458 |
| 623 | 20250321 | 090600 | 178673950 | 8740 | 8740 | 8740 | 8730 | 1100 |
| 624 | 20250321 | 090500 | 169060940 | 8740 | 8780 | 8800 | 8740 | 2163 |
| 625 | 20250321 | 090400 | 150093400 | 8780 | 8730 | 8780 | 8730 | 2531 |
| 626 | 20250321 | 090300 | 127903230 | 8730 | 8730 | 8730 | 8710 | 700 |
| 627 | 20250321 | 090200 | 121795130 | 8730 | 8710 | 8760 | 8680 | 3598 |
| 628 | 20250321 | 090100 | 90442090 | 8710 | 8700 | 8710 | 8680 | 2058 |
| 629 | 20250321 | 090000 | 72550580 | 8690 | 8660 | 8720 | 8650 | 8147 |