33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 193300 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 3252 |
| 3 | 20250321 | 193200 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 4 | 20250321 | 193100 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 5 | 20250321 | 193000 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 6 | 20250321 | 192900 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 7 | 20250321 | 192800 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 8 | 20250321 | 192700 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 9 | 20250321 | 192600 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 10 | 20250321 | 192500 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 11 | 20250321 | 192400 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 12 | 20250321 | 192300 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 13 | 20250321 | 192200 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 14 | 20250321 | 192100 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 15 | 20250321 | 192000 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 16 | 20250321 | 191900 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 17 | 20250321 | 191800 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 18 | 20250321 | 191700 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 19 | 20250321 | 191600 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 20 | 20250321 | 191500 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 21 | 20250321 | 191400 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 22 | 20250321 | 191300 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 23 | 20250321 | 191200 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 24 | 20250321 | 191100 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 25 | 20250321 | 191000 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 26 | 20250321 | 190900 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 27 | 20250321 | 190800 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 28 | 20250321 | 190700 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 29 | 20250321 | 190600 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 30 | 20250321 | 190500 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 31 | 20250321 | 190400 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 32 | 20250321 | 190300 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 3252 |
| 33 | 20250321 | 190200 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 34 | 20250321 | 190100 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 35 | 20250321 | 190000 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 36 | 20250321 | 185900 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 37 | 20250321 | 185800 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 38 | 20250321 | 185700 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 39 | 20250321 | 185600 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 40 | 20250321 | 185500 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 41 | 20250321 | 185400 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 42 | 20250321 | 185300 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 43 | 20250321 | 185200 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 44 | 20250321 | 185100 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 45 | 20250321 | 185000 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 46 | 20250321 | 184900 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 47 | 20250321 | 184800 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 48 | 20250321 | 184700 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 49 | 20250321 | 184600 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 50 | 20250321 | 184500 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 51 | 20250321 | 184400 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 52 | 20250321 | 184300 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 53 | 20250321 | 184200 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 54 | 20250321 | 184100 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 55 | 20250321 | 184000 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 56 | 20250321 | 183900 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 57 | 20250321 | 183800 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 58 | 20250321 | 183700 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 59 | 20250321 | 183600 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 60 | 20250321 | 183500 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 61 | 20250321 | 183400 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 62 | 20250321 | 183300 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 3252 |
| 63 | 20250321 | 183200 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 64 | 20250321 | 183100 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 65 | 20250321 | 183000 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 66 | 20250321 | 182900 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 67 | 20250321 | 182800 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 68 | 20250321 | 182700 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 69 | 20250321 | 182600 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 70 | 20250321 | 182500 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 71 | 20250321 | 182400 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 72 | 20250321 | 182300 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 73 | 20250321 | 182200 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 74 | 20250321 | 182100 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 75 | 20250321 | 182000 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 76 | 20250321 | 181900 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 77 | 20250321 | 181800 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 78 | 20250321 | 181700 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 79 | 20250321 | 181600 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 80 | 20250321 | 181500 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 81 | 20250321 | 181400 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 82 | 20250321 | 181300 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 83 | 20250321 | 181200 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 84 | 20250321 | 181100 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 85 | 20250321 | 181000 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 86 | 20250321 | 180900 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 87 | 20250321 | 180800 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 88 | 20250321 | 180700 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 89 | 20250321 | 180600 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 90 | 20250321 | 180500 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 91 | 20250321 | 180400 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 92 | 20250321 | 180300 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 3252 |
| 93 | 20250321 | 180200 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 94 | 20250321 | 180100 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 95 | 20250321 | 180000 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 96 | 20250321 | 175900 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 97 | 20250321 | 175800 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 98 | 20250321 | 175700 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 99 | 20250321 | 175600 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 100 | 20250321 | 175500 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 101 | 20250321 | 175400 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 102 | 20250321 | 175300 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 103 | 20250321 | 175200 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 104 | 20250321 | 175100 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 105 | 20250321 | 175000 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 106 | 20250321 | 174900 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 107 | 20250321 | 174800 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 108 | 20250321 | 174700 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 109 | 20250321 | 174600 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 110 | 20250321 | 174500 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 111 | 20250321 | 174400 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 112 | 20250321 | 174300 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 113 | 20250321 | 174200 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 114 | 20250321 | 174100 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 115 | 20250321 | 174000 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 116 | 20250321 | 173900 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 117 | 20250321 | 173800 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 118 | 20250321 | 173700 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 119 | 20250321 | 173600 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 120 | 20250321 | 173500 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 121 | 20250321 | 173400 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 122 | 20250321 | 173300 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 3252 |
| 123 | 20250321 | 173200 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 124 | 20250321 | 173100 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 125 | 20250321 | 173000 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 126 | 20250321 | 172900 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 127 | 20250321 | 172800 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 128 | 20250321 | 172700 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 129 | 20250321 | 172600 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 130 | 20250321 | 172500 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 131 | 20250321 | 172400 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 132 | 20250321 | 172300 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 133 | 20250321 | 172200 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 134 | 20250321 | 172100 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 135 | 20250321 | 172000 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 136 | 20250321 | 171900 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 137 | 20250321 | 171800 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 138 | 20250321 | 171700 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 139 | 20250321 | 171600 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 140 | 20250321 | 171500 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 141 | 20250321 | 171400 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 142 | 20250321 | 171300 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 143 | 20250321 | 171200 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 144 | 20250321 | 171100 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 145 | 20250321 | 171000 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 146 | 20250321 | 170900 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 147 | 20250321 | 170800 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 148 | 20250321 | 170700 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 149 | 20250321 | 170600 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 150 | 20250321 | 170500 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 151 | 20250321 | 170400 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 152 | 20250321 | 170300 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 3252 |
| 153 | 20250321 | 170200 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 154 | 20250321 | 170100 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 155 | 20250321 | 170000 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 156 | 20250321 | 165900 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 157 | 20250321 | 165800 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 158 | 20250321 | 165700 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 159 | 20250321 | 165600 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 160 | 20250321 | 165500 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 161 | 20250321 | 165400 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 162 | 20250321 | 165300 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 163 | 20250321 | 165200 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 164 | 20250321 | 165100 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 165 | 20250321 | 165000 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 166 | 20250321 | 164900 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 167 | 20250321 | 164800 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 168 | 20250321 | 164700 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 169 | 20250321 | 164600 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 170 | 20250321 | 164500 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 171 | 20250321 | 164400 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 172 | 20250321 | 164300 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 173 | 20250321 | 164200 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 174 | 20250321 | 164100 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 175 | 20250321 | 164000 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 176 | 20250321 | 163900 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 177 | 20250321 | 163800 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 178 | 20250321 | 163700 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 179 | 20250321 | 163600 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 180 | 20250321 | 163500 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 181 | 20250321 | 163400 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 182 | 20250321 | 163300 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 3252 |
| 183 | 20250321 | 163200 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 184 | 20250321 | 163100 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 185 | 20250321 | 163000 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 186 | 20250321 | 162900 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 187 | 20250321 | 162800 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 188 | 20250321 | 162700 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 189 | 20250321 | 162600 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 190 | 20250321 | 162500 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 191 | 20250321 | 162400 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 192 | 20250321 | 162300 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 193 | 20250321 | 162200 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 194 | 20250321 | 162100 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 195 | 20250321 | 162000 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 196 | 20250321 | 161900 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 197 | 20250321 | 161800 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 198 | 20250321 | 161700 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 199 | 20250321 | 161600 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 200 | 20250321 | 161500 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 201 | 20250321 | 161400 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 202 | 20250321 | 161300 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 203 | 20250321 | 161200 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 204 | 20250321 | 161100 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 205 | 20250321 | 161000 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 206 | 20250321 | 160900 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 207 | 20250321 | 160800 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 208 | 20250321 | 160700 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 209 | 20250321 | 160600 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 210 | 20250321 | 160500 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 211 | 20250321 | 160400 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 212 | 20250321 | 160300 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 3252 |
| 213 | 20250321 | 160200 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 214 | 20250321 | 160100 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 215 | 20250321 | 160000 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 216 | 20250321 | 155900 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 217 | 20250321 | 155800 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 218 | 20250321 | 155700 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 219 | 20250321 | 155600 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 220 | 20250321 | 155500 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 221 | 20250321 | 155400 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 222 | 20250321 | 155300 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 223 | 20250321 | 155200 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 224 | 20250321 | 155100 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 225 | 20250321 | 155000 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 226 | 20250321 | 154900 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 227 | 20250321 | 154800 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 228 | 20250321 | 154700 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 229 | 20250321 | 154600 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 230 | 20250321 | 154500 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 231 | 20250321 | 154400 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 232 | 20250321 | 154300 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 233 | 20250321 | 154200 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 234 | 20250321 | 154100 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 235 | 20250321 | 154000 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 236 | 20250321 | 153900 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 237 | 20250321 | 153800 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 238 | 20250321 | 153700 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 239 | 20250321 | 153600 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 240 | 20250321 | 153500 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 241 | 20250321 | 153400 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 242 | 20250321 | 153300 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 3252 |
| 243 | 20250321 | 153200 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 244 | 20250321 | 153100 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 0 |
| 245 | 20250321 | 153000 | 2260748495 | 17690 | 17690 | 17690 | 17690 | 3252 |
| 246 | 20250321 | 152900 | 2203220615 | 17690 | 17690 | 17690 | 17690 | 0 |
| 247 | 20250321 | 152800 | 2203220615 | 17690 | 17690 | 17690 | 17690 | 0 |
| 248 | 20250321 | 152700 | 2203220615 | 17690 | 17690 | 17690 | 17690 | 0 |
| 249 | 20250321 | 152600 | 2203220615 | 17690 | 17690 | 17690 | 17690 | 0 |
| 250 | 20250321 | 152500 | 2203220615 | 17690 | 17690 | 17690 | 17690 | 0 |
| 251 | 20250321 | 152400 | 2203220615 | 17690 | 17690 | 17690 | 17690 | 0 |
| 252 | 20250321 | 152300 | 2203220615 | 17690 | 17690 | 17690 | 17690 | 0 |
| 253 | 20250321 | 152200 | 2203220615 | 17690 | 17690 | 17690 | 17690 | 0 |
| 254 | 20250321 | 152100 | 2203220615 | 17690 | 17690 | 17690 | 17690 | 0 |
| 255 | 20250321 | 152000 | 2203220615 | 17690 | 17690 | 17690 | 17690 | 0 |
| 256 | 20250321 | 151900 | 2203220615 | 17690 | 17700 | 17700 | 17690 | 154 |
| 257 | 20250321 | 151800 | 2200496095 | 17700 | 17750 | 17750 | 17700 | 2400 |
| 258 | 20250321 | 151700 | 2157987015 | 17770 | 17770 | 17770 | 17770 | 1 |
| 259 | 20250321 | 151600 | 2157969245 | 17730 | 17770 | 17770 | 17730 | 593 |
| 260 | 20250321 | 151500 | 2147450725 | 17760 | 17780 | 17780 | 17740 | 333 |
| 261 | 20250321 | 151400 | 2141537795 | 17780 | 17770 | 17780 | 17770 | 177 |
| 262 | 20250321 | 151300 | 2138391735 | 17770 | 17770 | 17770 | 17770 | 19 |
| 263 | 20250321 | 151200 | 2138054105 | 17770 | 17730 | 17770 | 17730 | 212 |
| 264 | 20250321 | 151100 | 2134287205 | 17730 | 17740 | 17750 | 17730 | 469 |
| 265 | 20250321 | 151000 | 2125968015 | 17770 | 17730 | 17770 | 17730 | 2 |
| 266 | 20250321 | 150900 | 2125932515 | 17730 | 17740 | 17770 | 17730 | 725 |
| 267 | 20250321 | 150800 | 2113064745 | 17740 | 17750 | 17750 | 17720 | 58 |
| 268 | 20250321 | 150700 | 2112036135 | 17720 | 17720 | 17720 | 17720 | 61 |
| 269 | 20250321 | 150600 | 2110955215 | 17730 | 17730 | 17730 | 17730 | 6 |
| 270 | 20250321 | 150500 | 2110848835 | 17720 | 17720 | 17720 | 17720 | 760 |
| 271 | 20250321 | 150400 | 2097381635 | 17720 | 17720 | 17720 | 17720 | 25 |
| 272 | 20250321 | 150300 | 2096938635 | 17710 | 17720 | 17720 | 17710 | 20 |
| 273 | 20250321 | 150200 | 2096584245 | 17710 | 17660 | 17770 | 17660 | 9998 |
| 274 | 20250321 | 150100 | 1919480745 | 17660 | 17650 | 17700 | 17650 | 26 |
| 275 | 20250321 | 150000 | 1919021555 | 17650 | 17680 | 17700 | 17650 | 373 |
| 276 | 20250321 | 145900 | 1912434175 | 17680 | 17680 | 17680 | 17670 | 342 |
| 277 | 20250321 | 145800 | 1906389085 | 17680 | 17680 | 17680 | 17680 | 10 |
| 278 | 20250321 | 145700 | 1906212285 | 17680 | 17680 | 17680 | 17680 | 292 |
| 279 | 20250321 | 145600 | 1901049725 | 17680 | 17700 | 17700 | 17680 | 102 |
| 280 | 20250321 | 145500 | 1899246125 | 17700 | 17690 | 17700 | 17690 | 203 |
| 281 | 20250321 | 145400 | 1895654325 | 17700 | 17710 | 17710 | 17700 | 895 |
| 282 | 20250321 | 145300 | 1879811665 | 17710 | 17710 | 17710 | 17710 | 176 |
| 283 | 20250321 | 145200 | 1876694705 | 17700 | 17700 | 17700 | 17700 | 0 |
| 284 | 20250321 | 145100 | 1876694705 | 17700 | 17700 | 17710 | 17700 | 182 |
| 285 | 20250321 | 145000 | 1873473205 | 17740 | 17740 | 17740 | 17740 | 0 |
| 286 | 20250321 | 144900 | 1873473205 | 17740 | 17740 | 17740 | 17740 | 21 |
| 287 | 20250321 | 144800 | 1873100665 | 17740 | 17750 | 17750 | 17700 | 1149 |
| 288 | 20250321 | 144700 | 1852749515 | 17750 | 17750 | 17750 | 17750 | 2 |
| 289 | 20250321 | 144600 | 1852714015 | 17750 | 17750 | 17750 | 17750 | 13 |
| 290 | 20250321 | 144500 | 1852483265 | 17750 | 17740 | 17750 | 17740 | 121 |
| 291 | 20250321 | 144400 | 1850336715 | 17750 | 17750 | 17750 | 17750 | 71 |
| 292 | 20250321 | 144300 | 1849076465 | 17730 | 17730 | 17730 | 17730 | 0 |
| 293 | 20250321 | 144200 | 1849076465 | 17730 | 17730 | 17730 | 17730 | 14 |
| 294 | 20250321 | 144100 | 1848828245 | 17730 | 17730 | 17730 | 17730 | 2 |
| 295 | 20250321 | 144000 | 1848792785 | 17730 | 17710 | 17730 | 17710 | 1472 |
| 296 | 20250321 | 143900 | 1822723265 | 17720 | 17720 | 17730 | 17720 | 66 |
| 297 | 20250321 | 143800 | 1821553695 | 17720 | 17730 | 17730 | 17720 | 15 |
| 298 | 20250321 | 143700 | 1821287885 | 17730 | 17730 | 17730 | 17730 | 2 |
| 299 | 20250321 | 143600 | 1821252425 | 17720 | 17720 | 17720 | 17720 | 8 |
| 300 | 20250321 | 143500 | 1821110665 | 17730 | 17720 | 17730 | 17720 | 202 |
| 301 | 20250321 | 143400 | 1817531215 | 17720 | 17720 | 17720 | 17720 | 25 |
| 302 | 20250321 | 143300 | 1817088215 | 17710 | 17730 | 17730 | 17710 | 1001 |
| 303 | 20250321 | 143200 | 1799359375 | 17720 | 17720 | 17720 | 17720 | 19 |
| 304 | 20250321 | 143100 | 1799022695 | 17720 | 17720 | 17720 | 17720 | 2 |
| 305 | 20250321 | 143000 | 1798987255 | 17720 | 17720 | 17720 | 17710 | 1202 |
| 306 | 20250321 | 142900 | 1777694345 | 17730 | 17730 | 17730 | 17730 | 31 |
| 307 | 20250321 | 142800 | 1777144715 | 17730 | 17720 | 17730 | 17720 | 21 |
| 308 | 20250321 | 142700 | 1776772495 | 17720 | 17730 | 17730 | 17720 | 745 |
| 309 | 20250321 | 142600 | 1763568985 | 17720 | 17730 | 17750 | 17720 | 432 |
| 310 | 20250321 | 142500 | 1755910005 | 17730 | 17730 | 17730 | 17730 | 116 |
| 311 | 20250321 | 142400 | 1753853325 | 17730 | 17730 | 17730 | 17730 | 0 |
| 312 | 20250321 | 142300 | 1753853325 | 17730 | 17750 | 17760 | 17730 | 203 |
| 313 | 20250321 | 142200 | 1750252465 | 17770 | 17770 | 17770 | 17770 | 0 |
| 314 | 20250321 | 142100 | 1750252465 | 17770 | 17770 | 17770 | 17730 | 676 |
| 315 | 20250321 | 142000 | 1738240535 | 17770 | 17750 | 17770 | 17750 | 30 |
| 316 | 20250321 | 141900 | 1737707835 | 17750 | 17750 | 17750 | 17750 | 11 |
| 317 | 20250321 | 141800 | 1737512585 | 17750 | 17750 | 17750 | 17750 | 4 |
| 318 | 20250321 | 141700 | 1737441585 | 17720 | 17720 | 17720 | 17720 | 0 |
| 319 | 20250321 | 141600 | 1737441585 | 17720 | 17730 | 17730 | 17720 | 200 |
| 320 | 20250321 | 141500 | 1733897355 | 17720 | 17730 | 17730 | 17720 | 35 |
| 321 | 20250321 | 141400 | 1733276855 | 17730 | 17740 | 17740 | 17720 | 335 |
| 322 | 20250321 | 141300 | 1727336815 | 17740 | 17760 | 17760 | 17740 | 758 |
| 323 | 20250321 | 141200 | 1713885835 | 17760 | 17760 | 17760 | 17760 | 489 |
| 324 | 20250321 | 141100 | 1705201195 | 17740 | 17740 | 17740 | 17740 | 0 |
| 325 | 20250321 | 141000 | 1705201195 | 17740 | 17740 | 17740 | 17740 | 34 |
| 326 | 20250321 | 140900 | 1704598035 | 17740 | 17740 | 17740 | 17740 | 101 |
| 327 | 20250321 | 140800 | 1702806295 | 17740 | 17750 | 17750 | 17740 | 500 |
| 328 | 20250321 | 140700 | 1693936245 | 17740 | 17740 | 17740 | 17740 | 83 |
| 329 | 20250321 | 140600 | 1692463825 | 17730 | 17750 | 17760 | 17730 | 201 |
| 330 | 20250321 | 140500 | 1688897765 | 17750 | 17760 | 17760 | 17750 | 80 |
| 331 | 20250321 | 140400 | 1687477615 | 17760 | 17760 | 17760 | 17750 | 534 |
| 332 | 20250321 | 140300 | 1677997035 | 17760 | 17780 | 17780 | 17760 | 334 |
| 333 | 20250321 | 140200 | 1672061085 | 17780 | 17810 | 17810 | 17780 | 379 |
| 334 | 20250321 | 140100 | 1665315145 | 17810 | 17810 | 17810 | 17810 | 1 |
| 335 | 20250321 | 140000 | 1665297335 | 17810 | 17810 | 17810 | 17810 | 150 |
| 336 | 20250321 | 135900 | 1662625835 | 17810 | 17890 | 17890 | 17810 | 1410 |
| 337 | 20250321 | 135800 | 1637494985 | 17900 | 17900 | 17900 | 17900 | 1 |
| 338 | 20250321 | 135700 | 1637477085 | 17900 | 17900 | 17900 | 17900 | 34 |
| 339 | 20250321 | 135600 | 1636868485 | 17940 | 17940 | 17940 | 17940 | 0 |
| 340 | 20250321 | 135500 | 1636868485 | 17940 | 17940 | 17940 | 17940 | 0 |
| 341 | 20250321 | 135400 | 1636868485 | 17940 | 17940 | 17940 | 17940 | 0 |
| 342 | 20250321 | 135300 | 1636868485 | 17940 | 17940 | 17940 | 17940 | 0 |
| 343 | 20250321 | 135200 | 1636868485 | 17940 | 17940 | 17945 | 17940 | 44 |
| 344 | 20250321 | 135100 | 1636079095 | 17940 | 17940 | 17940 | 17940 | 18 |
| 345 | 20250321 | 135000 | 1635756175 | 17940 | 17930 | 17940 | 17930 | 265 |
| 346 | 20250321 | 134900 | 1631003725 | 17930 | 17915 | 17930 | 17915 | 11 |
| 347 | 20250321 | 134800 | 1630806645 | 17930 | 17930 | 17930 | 17930 | 59 |
| 348 | 20250321 | 134700 | 1629748775 | 17930 | 17890 | 17940 | 17890 | 692 |
| 349 | 20250321 | 134600 | 1617358155 | 17890 | 17860 | 17890 | 17860 | 369 |
| 350 | 20250321 | 134500 | 1610765315 | 17860 | 17860 | 17860 | 17860 | 130 |
| 351 | 20250321 | 134400 | 1608443515 | 17850 | 17850 | 17850 | 17850 | 100 |
| 352 | 20250321 | 134300 | 1606658515 | 17850 | 17850 | 17850 | 17850 | 10 |
| 353 | 20250321 | 134200 | 1606480015 | 17790 | 17800 | 17800 | 17790 | 11 |
| 354 | 20250321 | 134100 | 1606284235 | 17800 | 17800 | 17800 | 17800 | 32 |
| 355 | 20250321 | 134000 | 1605714635 | 17800 | 17800 | 17800 | 17800 | 10 |
| 356 | 20250321 | 133900 | 1605536635 | 17800 | 17830 | 17830 | 17800 | 300 |
| 357 | 20250321 | 133800 | 1600195685 | 17820 | 17820 | 17820 | 17820 | 204 |
| 358 | 20250321 | 133700 | 1596560405 | 17800 | 17800 | 17800 | 17800 | 310 |
| 359 | 20250321 | 133600 | 1591042405 | 17830 | 17830 | 17830 | 17830 | 20 |
| 360 | 20250321 | 133500 | 1590685805 | 17830 | 17830 | 17830 | 17830 | 11 |
| 361 | 20250321 | 133400 | 1590489675 | 17830 | 17830 | 17830 | 17820 | 27 |
| 362 | 20250321 | 133300 | 1590008365 | 17850 | 17850 | 17850 | 17850 | 1 |
| 363 | 20250321 | 133200 | 1589990515 | 17850 | 17800 | 17850 | 17800 | 2 |
| 364 | 20250321 | 133100 | 1589954865 | 17800 | 17800 | 17800 | 17800 | 114 |
| 365 | 20250321 | 133000 | 1587925665 | 17800 | 17790 | 17800 | 17780 | 40 |
| 366 | 20250321 | 132900 | 1587213835 | 17780 | 17780 | 17780 | 17780 | 10 |
| 367 | 20250321 | 132800 | 1587036035 | 17780 | 17780 | 17780 | 17780 | 3048 |
| 368 | 20250321 | 132700 | 1532842595 | 17780 | 17780 | 17880 | 17780 | 321 |
| 369 | 20250321 | 132600 | 1527134815 | 17880 | 17800 | 17880 | 17800 | 117 |
| 370 | 20250321 | 132500 | 1525051635 | 17800 | 17810 | 17810 | 17800 | 664 |
| 371 | 20250321 | 132400 | 1513228695 | 17880 | 17820 | 17880 | 17810 | 76 |
| 372 | 20250321 | 132300 | 1511873985 | 17890 | 17880 | 17890 | 17880 | 30 |
| 373 | 20250321 | 132200 | 1511337345 | 17890 | 17840 | 17890 | 17810 | 154 |
| 374 | 20250321 | 132100 | 1508592525 | 17840 | 17840 | 17840 | 17840 | 0 |
| 375 | 20250321 | 132000 | 1508592525 | 17840 | 17850 | 17870 | 17840 | 168 |
| 376 | 20250321 | 131900 | 1505593635 | 17860 | 17900 | 17900 | 17860 | 113 |
| 377 | 20250321 | 131800 | 1503575115 | 17860 | 17860 | 17860 | 17860 | 4 |
| 378 | 20250321 | 131700 | 1503503675 | 17860 | 17880 | 17880 | 17860 | 39 |
| 379 | 20250321 | 131600 | 1502807095 | 17860 | 17860 | 17860 | 17860 | 7 |
| 380 | 20250321 | 131500 | 1502682075 | 17860 | 17860 | 17860 | 17860 | 25 |
| 381 | 20250321 | 131400 | 1502235575 | 17860 | 17860 | 17860 | 17860 | 0 |
| 382 | 20250321 | 131300 | 1502235575 | 17860 | 17870 | 17910 | 17860 | 307 |
| 383 | 20250321 | 131200 | 1496745555 | 17860 | 17860 | 17860 | 17860 | 0 |
| 384 | 20250321 | 131100 | 1496745555 | 17860 | 17860 | 17860 | 17860 | 177 |
| 385 | 20250321 | 131000 | 1493584335 | 17860 | 17880 | 17880 | 17860 | 99 |
| 386 | 20250321 | 130900 | 1491815405 | 17890 | 17890 | 17890 | 17890 | 452 |
| 387 | 20250321 | 130800 | 1483729125 | 17900 | 17910 | 17910 | 17900 | 897 |
| 388 | 20250321 | 130700 | 1467671175 | 17920 | 17920 | 17920 | 17910 | 61 |
| 389 | 20250321 | 130600 | 1466578155 | 17920 | 17920 | 17920 | 17920 | 0 |
| 390 | 20250321 | 130500 | 1466578155 | 17920 | 17920 | 17920 | 17920 | 0 |
| 391 | 20250321 | 130400 | 1466578155 | 17920 | 17920 | 17920 | 17920 | 0 |
| 392 | 20250321 | 130300 | 1466578155 | 17920 | 17920 | 17920 | 17920 | 65 |
| 393 | 20250321 | 130200 | 1465413355 | 17920 | 17920 | 17920 | 17920 | 0 |
| 394 | 20250321 | 130100 | 1465413355 | 17920 | 17920 | 17920 | 17920 | 0 |
| 395 | 20250321 | 130000 | 1465413355 | 17920 | 17930 | 17930 | 17920 | 178 |
| 396 | 20250321 | 125900 | 1462222455 | 17940 | 17940 | 17940 | 17930 | 176 |
| 397 | 20250321 | 125800 | 1459065415 | 17950 | 17985 | 17985 | 17950 | 307 |
| 398 | 20250321 | 125700 | 1453547345 | 17980 | 17980 | 17980 | 17980 | 9 |
| 399 | 20250321 | 125600 | 1453385525 | 17980 | 17980 | 17980 | 17980 | 0 |
| 400 | 20250321 | 125500 | 1453385525 | 17980 | 17980 | 17980 | 17980 | 1 |
| 401 | 20250321 | 125400 | 1453367545 | 17970 | 17970 | 17970 | 17970 | 0 |
| 402 | 20250321 | 125300 | 1453367545 | 17970 | 17970 | 17970 | 17970 | 20 |
| 403 | 20250321 | 125200 | 1453008145 | 17970 | 17970 | 17970 | 17970 | 52 |
| 404 | 20250321 | 125100 | 1452073705 | 17970 | 17970 | 17970 | 17970 | 147 |
| 405 | 20250321 | 125000 | 1449432115 | 17980 | 17980 | 17980 | 17980 | 16 |
| 406 | 20250321 | 124900 | 1449144435 | 17980 | 17980 | 17980 | 17980 | 4 |
| 407 | 20250321 | 124800 | 1449072515 | 17990 | 17990 | 17990 | 17990 | 13 |
| 408 | 20250321 | 124700 | 1448838645 | 17990 | 17990 | 17990 | 17990 | 5 |
| 409 | 20250321 | 124600 | 1448748695 | 17990 | 18000 | 18000 | 17990 | 402 |
| 410 | 20250321 | 124500 | 1441515825 | 18030 | 18030 | 18030 | 18030 | 1 |
| 411 | 20250321 | 124400 | 1441497795 | 18030 | 18030 | 18030 | 18030 | 2 |
| 412 | 20250321 | 124300 | 1441461735 | 18010 | 18010 | 18010 | 18010 | 2 |
| 413 | 20250321 | 124200 | 1441425715 | 18010 | 18010 | 18010 | 18010 | 155 |
| 414 | 20250321 | 124100 | 1438634165 | 18000 | 18000 | 18000 | 18000 | 0 |
| 415 | 20250321 | 124000 | 1438634165 | 18000 | 18000 | 18000 | 18000 | 15 |
| 416 | 20250321 | 123900 | 1438364165 | 18030 | 18030 | 18040 | 18000 | 854 |
| 417 | 20250321 | 123800 | 1422977945 | 18030 | 18020 | 18030 | 18020 | 303 |
| 418 | 20250321 | 123700 | 1417516365 | 18020 | 18020 | 18020 | 18020 | 19 |
| 419 | 20250321 | 123600 | 1417173985 | 18020 | 18030 | 18030 | 18020 | 2 |
| 420 | 20250321 | 123500 | 1417137935 | 18030 | 18020 | 18030 | 18020 | 607 |
| 421 | 20250321 | 123400 | 1406199585 | 18020 | 18000 | 18020 | 18000 | 51 |
| 422 | 20250321 | 123300 | 1405281565 | 18000 | 18000 | 18000 | 18000 | 20 |
| 423 | 20250321 | 123200 | 1404921565 | 18000 | 18000 | 18000 | 18000 | 5 |
| 424 | 20250321 | 123100 | 1404831565 | 18000 | 17990 | 18000 | 17990 | 195 |
| 425 | 20250321 | 123000 | 1401322725 | 18000 | 18000 | 18000 | 18000 | 1 |
| 426 | 20250321 | 122900 | 1401304725 | 18000 | 18000 | 18000 | 18000 | 28 |
| 427 | 20250321 | 122800 | 1400800725 | 18000 | 18020 | 18020 | 18000 | 68 |
| 428 | 20250321 | 122700 | 1399576625 | 18030 | 18030 | 18030 | 18030 | 0 |
| 429 | 20250321 | 122600 | 1399576625 | 18030 | 18030 | 18030 | 18030 | 0 |
| 430 | 20250321 | 122500 | 1399576625 | 18030 | 18020 | 18030 | 18020 | 100 |
| 431 | 20250321 | 122400 | 1397774395 | 18030 | 18020 | 18030 | 18020 | 49 |
| 432 | 20250321 | 122300 | 1396891335 | 18030 | 17950 | 18030 | 17920 | 722 |
| 433 | 20250321 | 122200 | 1383926005 | 17920 | 17920 | 17920 | 17920 | 0 |
| 434 | 20250321 | 122100 | 1383926005 | 17920 | 17920 | 17920 | 17920 | 0 |
| 435 | 20250321 | 122000 | 1383926005 | 17920 | 17920 | 17920 | 17920 | 0 |
| 436 | 20250321 | 121900 | 1383926005 | 17920 | 18000 | 18000 | 17920 | 94 |
| 437 | 20250321 | 121800 | 1382240405 | 18000 | 18000 | 18000 | 18000 | 0 |
| 438 | 20250321 | 121700 | 1382240405 | 18000 | 18000 | 18000 | 18000 | 25 |
| 439 | 20250321 | 121600 | 1381790405 | 17920 | 17920 | 17920 | 17920 | 21 |
| 440 | 20250321 | 121500 | 1381414085 | 17920 | 17920 | 17920 | 17920 | 0 |
| 441 | 20250321 | 121400 | 1381414085 | 17920 | 17920 | 17920 | 17920 | 0 |
| 442 | 20250321 | 121300 | 1381414085 | 17920 | 17920 | 17920 | 17920 | 40 |
| 443 | 20250321 | 121200 | 1380697285 | 18000 | 18000 | 18000 | 18000 | 10 |
| 444 | 20250321 | 121100 | 1380517285 | 17920 | 17920 | 17920 | 17920 | 4 |
| 445 | 20250321 | 121000 | 1380445605 | 18000 | 17970 | 18000 | 17930 | 729 |
| 446 | 20250321 | 120900 | 1367362975 | 17950 | 17950 | 17950 | 17950 | 49 |
| 447 | 20250321 | 120800 | 1366483425 | 18000 | 17950 | 18000 | 17950 | 73 |
| 448 | 20250321 | 120700 | 1365172825 | 17950 | 17950 | 17950 | 17950 | 70 |
| 449 | 20250321 | 120600 | 1363916325 | 17950 | 18000 | 18000 | 17950 | 78 |
| 450 | 20250321 | 120500 | 1362515925 | 18000 | 18000 | 18000 | 17950 | 110 |
| 451 | 20250321 | 120400 | 1360540925 | 18000 | 18000 | 18000 | 18000 | 44 |
| 452 | 20250321 | 120300 | 1359748925 | 17980 | 17950 | 17980 | 17950 | 376 |
| 453 | 20250321 | 120200 | 1352998735 | 17950 | 17980 | 17980 | 17950 | 7 |
| 454 | 20250321 | 120100 | 1352872905 | 17980 | 18000 | 18000 | 17980 | 85 |
| 455 | 20250321 | 120000 | 1351343875 | 17990 | 17990 | 17990 | 17990 | 0 |
| 456 | 20250321 | 115900 | 1351343875 | 17990 | 18000 | 18000 | 17990 | 102 |
| 457 | 20250321 | 115800 | 1349508375 | 18000 | 18030 | 18030 | 18000 | 169 |
| 458 | 20250321 | 115700 | 1346466105 | 18000 | 18030 | 18030 | 18000 | 437 |
| 459 | 20250321 | 115600 | 1338590655 | 18030 | 18020 | 18030 | 18010 | 526 |
| 460 | 20250321 | 115500 | 1329108815 | 18010 | 18000 | 18010 | 18000 | 127 |
| 461 | 20250321 | 115400 | 1326822585 | 18000 | 17940 | 18000 | 17940 | 112 |
| 462 | 20250321 | 115300 | 1324807245 | 17920 | 17970 | 17970 | 17920 | 100 |
| 463 | 20250321 | 115200 | 1323013245 | 17920 | 17920 | 17920 | 17920 | 87 |
| 464 | 20250321 | 115100 | 1321454205 | 17920 | 18010 | 18010 | 17920 | 158 |
| 465 | 20250321 | 115000 | 1318618965 | 18010 | 18000 | 18010 | 17920 | 333 |
| 466 | 20250321 | 114900 | 1312629255 | 18000 | 17990 | 18000 | 17990 | 662 |
| 467 | 20250321 | 114800 | 1300717285 | 17980 | 17950 | 17980 | 17920 | 256 |
| 468 | 20250321 | 114700 | 1296116055 | 17910 | 17915 | 17950 | 17910 | 86 |
| 469 | 20250321 | 114600 | 1294575190 | 17900 | 17900 | 17900 | 17900 | 8 |
| 470 | 20250321 | 114500 | 1294431990 | 17900 | 17880 | 17900 | 17880 | 313 |
| 471 | 20250321 | 114400 | 1288831290 | 17880 | 17830 | 17880 | 17830 | 714 |
| 472 | 20250321 | 114300 | 1276095100 | 17830 | 17810 | 17830 | 17810 | 290 |
| 473 | 20250321 | 114200 | 1270928290 | 17800 | 17800 | 17800 | 17800 | 0 |
| 474 | 20250321 | 114100 | 1270928290 | 17800 | 17780 | 17800 | 17780 | 714 |
| 475 | 20250321 | 114000 | 1258222320 | 17770 | 17770 | 17770 | 17770 | 8 |
| 476 | 20250321 | 113900 | 1258080160 | 17780 | 17790 | 17790 | 17780 | 79 |
| 477 | 20250321 | 113800 | 1256675275 | 17790 | 17790 | 17800 | 17790 | 36 |
| 478 | 20250321 | 113700 | 1256034505 | 17790 | 17800 | 17800 | 17790 | 94 |
| 479 | 20250321 | 113600 | 1254362225 | 17800 | 17800 | 17800 | 17800 | 106 |
| 480 | 20250321 | 113500 | 1252475425 | 17800 | 17800 | 17800 | 17800 | 97 |
| 481 | 20250321 | 113400 | 1250748825 | 17820 | 17820 | 17820 | 17820 | 5 |
| 482 | 20250321 | 113300 | 1250659725 | 17820 | 17820 | 17820 | 17820 | 3 |
| 483 | 20250321 | 113200 | 1250606265 | 17810 | 17800 | 17810 | 17800 | 421 |
| 484 | 20250321 | 113100 | 1243111965 | 17800 | 17800 | 17800 | 17800 | 105 |
| 485 | 20250321 | 113000 | 1241242965 | 17810 | 17810 | 17820 | 17810 | 272 |
| 486 | 20250321 | 112900 | 1236397845 | 17820 | 17810 | 17820 | 17810 | 153 |
| 487 | 20250321 | 112800 | 1233672795 | 17810 | 17750 | 17810 | 17750 | 517 |
| 488 | 20250321 | 112700 | 1224469295 | 17770 | 17770 | 17780 | 17770 | 41 |
| 489 | 20250321 | 112600 | 1223740425 | 17780 | 17790 | 17790 | 17780 | 260 |
| 490 | 20250321 | 112500 | 1219116615 | 17785 | 17785 | 17785 | 17785 | 100 |
| 491 | 20250321 | 112400 | 1217338115 | 17790 | 17790 | 17790 | 17790 | 49 |
| 492 | 20250321 | 112300 | 1216466405 | 17780 | 17780 | 17780 | 17780 | 0 |
| 493 | 20250321 | 112200 | 1216466405 | 17780 | 17780 | 17780 | 17780 | 254 |
| 494 | 20250321 | 112100 | 1211950285 | 17780 | 17780 | 17780 | 17780 | 1313 |
| 495 | 20250321 | 112000 | 1188605145 | 17800 | 17770 | 17800 | 17770 | 1363 |
| 496 | 20250321 | 111900 | 1164353545 | 17760 | 17680 | 17760 | 17680 | 537 |
| 497 | 20250321 | 111800 | 1154819025 | 17680 | 17680 | 17760 | 17680 | 509 |
| 498 | 20250321 | 111700 | 1145788755 | 17740 | 17730 | 17740 | 17730 | 495 |
| 499 | 20250321 | 111600 | 1137009955 | 17730 | 17710 | 17730 | 17710 | 841 |
| 500 | 20250321 | 111500 | 1122104435 | 17710 | 17710 | 17710 | 17710 | 120 |
| 501 | 20250321 | 111400 | 1119979235 | 17700 | 17680 | 17700 | 17680 | 190 |
| 502 | 20250321 | 111300 | 1116617015 | 17680 | 17680 | 17680 | 17680 | 48 |
| 503 | 20250321 | 111200 | 1115768375 | 17680 | 17680 | 17680 | 17680 | 405 |
| 504 | 20250321 | 111100 | 1108607975 | 17700 | 17700 | 17700 | 17700 | 149 |
| 505 | 20250321 | 111000 | 1105970675 | 17710 | 17715 | 17715 | 17710 | 202 |
| 506 | 20250321 | 110900 | 1102393005 | 17710 | 17700 | 17710 | 17700 | 202 |
| 507 | 20250321 | 110800 | 1098816005 | 17700 | 17700 | 17700 | 17700 | 8 |
| 508 | 20250321 | 110700 | 1098674405 | 17700 | 17710 | 17710 | 17700 | 610 |
| 509 | 20250321 | 110600 | 1087876555 | 17710 | 17710 | 17710 | 17710 | 159 |
| 510 | 20250321 | 110500 | 1085060665 | 17730 | 17730 | 17730 | 17730 | 213 |
| 511 | 20250321 | 110400 | 1081284175 | 17730 | 17730 | 17750 | 17730 | 1379 |
| 512 | 20250321 | 110300 | 1056828095 | 17720 | 17720 | 17720 | 17720 | 402 |
| 513 | 20250321 | 110200 | 1049704655 | 17740 | 17740 | 17740 | 17740 | 58 |
| 514 | 20250321 | 110100 | 1048675735 | 17740 | 17700 | 17740 | 17700 | 561 |
| 515 | 20250321 | 110000 | 1038728295 | 17700 | 17700 | 17700 | 17700 | 1 |
| 516 | 20250321 | 105900 | 1038710595 | 17700 | 17715 | 17715 | 17700 | 326 |
| 517 | 20250321 | 105800 | 1032938895 | 17710 | 17720 | 17720 | 17710 | 229 |
| 518 | 20250321 | 105700 | 1028883195 | 17710 | 17710 | 17710 | 17710 | 200 |
| 519 | 20250321 | 105600 | 1025341195 | 17710 | 17740 | 17740 | 17710 | 58 |
| 520 | 20250321 | 105500 | 1024313975 | 17740 | 17740 | 17740 | 17740 | 3 |
| 521 | 20250321 | 105400 | 1024260755 | 17740 | 17740 | 17740 | 17740 | 171 |
| 522 | 20250321 | 105300 | 1021227215 | 17740 | 17730 | 17740 | 17720 | 131 |
| 523 | 20250321 | 105200 | 1018904635 | 17730 | 17730 | 17740 | 17730 | 971 |
| 524 | 20250321 | 105100 | 1001687425 | 17730 | 17710 | 17730 | 17710 | 11 |
| 525 | 20250321 | 105000 | 1001492595 | 17710 | 17670 | 17710 | 17670 | 431 |
| 526 | 20250321 | 104900 | 993868825 | 17670 | 17730 | 17730 | 17670 | 1080 |
| 527 | 20250321 | 104800 | 974783835 | 17730 | 17710 | 17750 | 17710 | 1012 |
| 528 | 20250321 | 104700 | 956848895 | 17710 | 17720 | 17720 | 17710 | 201 |
| 529 | 20250321 | 104600 | 953289175 | 17710 | 17660 | 17710 | 17650 | 822 |
| 530 | 20250321 | 104500 | 938762665 | 17650 | 17730 | 17730 | 17650 | 270 |
| 531 | 20250321 | 104400 | 933991485 | 17730 | 17710 | 17730 | 17710 | 511 |
| 532 | 20250321 | 104300 | 924934455 | 17730 | 17730 | 17730 | 17730 | 101 |
| 533 | 20250321 | 104200 | 923143725 | 17730 | 17700 | 17730 | 17700 | 434 |
| 534 | 20250321 | 104100 | 915455055 | 17700 | 17700 | 17700 | 17700 | 1 |
| 535 | 20250321 | 104000 | 915437355 | 17660 | 17660 | 17660 | 17660 | 7 |
| 536 | 20250321 | 103900 | 915313735 | 17700 | 17700 | 17700 | 17700 | 4 |
| 537 | 20250321 | 103800 | 915242935 | 17710 | 17710 | 17710 | 17710 | 1 |
| 538 | 20250321 | 103700 | 915225225 | 17710 | 17670 | 17710 | 17670 | 1187 |
| 539 | 20250321 | 103600 | 894250135 | 17670 | 17705 | 17705 | 17670 | 215 |
| 540 | 20250321 | 103500 | 890450290 | 17670 | 17710 | 17720 | 17670 | 288 |
| 541 | 20250321 | 103400 | 885352480 | 17720 | 17720 | 17720 | 17720 | 3 |
| 542 | 20250321 | 103300 | 885299320 | 17670 | 17720 | 17720 | 17670 | 687 |
| 543 | 20250321 | 103200 | 873155890 | 17720 | 17720 | 17720 | 17720 | 117 |
| 544 | 20250321 | 103100 | 871082650 | 17710 | 17720 | 17720 | 17670 | 143 |
| 545 | 20250321 | 103000 | 868551690 | 17720 | 17680 | 17720 | 17680 | 602 |
| 546 | 20250321 | 102900 | 857892780 | 17680 | 17680 | 17680 | 17670 | 43 |
| 547 | 20250321 | 102800 | 857132740 | 17680 | 17680 | 17680 | 17680 | 116 |
| 548 | 20250321 | 102700 | 855081860 | 17690 | 17710 | 17710 | 17690 | 70 |
| 549 | 20250321 | 102600 | 853843480 | 17700 | 17700 | 17700 | 17700 | 8 |
| 550 | 20250321 | 102500 | 853701880 | 17710 | 17710 | 17710 | 17710 | 1 |
| 551 | 20250321 | 102400 | 853684170 | 17710 | 17700 | 17710 | 17700 | 294 |
| 552 | 20250321 | 102300 | 848479120 | 17700 | 17700 | 17700 | 17700 | 127 |
| 553 | 20250321 | 102200 | 846231220 | 17700 | 17710 | 17710 | 17700 | 35 |
| 554 | 20250321 | 102100 | 845611700 | 17710 | 17710 | 17710 | 17710 | 96 |
| 555 | 20250321 | 102000 | 843911540 | 17720 | 17720 | 17720 | 17720 | 66 |
| 556 | 20250321 | 101900 | 842742020 | 17720 | 17730 | 17730 | 17700 | 125 |
| 557 | 20250321 | 101800 | 840527150 | 17700 | 17690 | 17700 | 17690 | 366 |
| 558 | 20250321 | 101700 | 834050760 | 17690 | 17690 | 17690 | 17690 | 3 |
| 559 | 20250321 | 101600 | 833997690 | 17690 | 17690 | 17690 | 17690 | 146 |
| 560 | 20250321 | 101500 | 831414950 | 17680 | 17680 | 17680 | 17680 | 201 |
| 561 | 20250321 | 101400 | 827861270 | 17670 | 17630 | 17670 | 17630 | 772 |
| 562 | 20250321 | 101300 | 814236010 | 17630 | 17610 | 17630 | 17610 | 295 |
| 563 | 20250321 | 101200 | 809038110 | 17620 | 17620 | 17620 | 17620 | 7 |
| 564 | 20250321 | 101100 | 808914770 | 17620 | 17580 | 17620 | 17580 | 669 |
| 565 | 20250321 | 101000 | 797137970 | 17580 | 17550 | 17580 | 17550 | 155 |
| 566 | 20250321 | 100900 | 794417690 | 17590 | 17590 | 17590 | 17590 | 0 |
| 567 | 20250321 | 100800 | 794417690 | 17590 | 17580 | 17590 | 17580 | 348 |
| 568 | 20250321 | 100700 | 788298370 | 17550 | 17600 | 17600 | 17550 | 213 |
| 569 | 20250321 | 100600 | 784558970 | 17590 | 17510 | 17590 | 17500 | 1698 |
| 570 | 20250321 | 100500 | 754764200 | 17510 | 17520 | 17520 | 17510 | 560 |
| 571 | 20250321 | 100400 | 744958330 | 17520 | 17510 | 17540 | 17510 | 782 |
| 572 | 20250321 | 100300 | 731257980 | 17510 | 17510 | 17510 | 17510 | 186 |
| 573 | 20250321 | 100200 | 728001120 | 17510 | 17510 | 17510 | 17500 | 255 |
| 574 | 20250321 | 100100 | 723536910 | 17500 | 17520 | 17520 | 17500 | 1244 |
| 575 | 20250321 | 100000 | 701755000 | 17520 | 17530 | 17580 | 17500 | 63 |
| 576 | 20250321 | 095900 | 700651980 | 17500 | 17520 | 17520 | 17500 | 743 |
| 577 | 20250321 | 095800 | 687641030 | 17520 | 17520 | 17520 | 17510 | 747 |
| 578 | 20250321 | 095700 | 674560360 | 17520 | 17570 | 17580 | 17520 | 2608 |
| 579 | 20250321 | 095600 | 628786360 | 17570 | 17570 | 17570 | 17570 | 45 |
| 580 | 20250321 | 095500 | 627995710 | 17570 | 17580 | 17590 | 17570 | 316 |
| 581 | 20250321 | 095400 | 622442810 | 17580 | 17590 | 17590 | 17580 | 523 |
| 582 | 20250321 | 095300 | 613246120 | 17590 | 17590 | 17590 | 17590 | 100 |
| 583 | 20250321 | 095200 | 611487120 | 17590 | 17610 | 17610 | 17580 | 494 |
| 584 | 20250321 | 095100 | 602791980 | 17620 | 17600 | 17620 | 17600 | 43 |
| 585 | 20250321 | 095000 | 602034960 | 17600 | 17610 | 17610 | 17600 | 151 |
| 586 | 20250321 | 094900 | 599377030 | 17620 | 17620 | 17620 | 17620 | 47 |
| 587 | 20250321 | 094800 | 598548890 | 17620 | 17670 | 17670 | 17570 | 1141 |
| 588 | 20250321 | 094700 | 578470710 | 17570 | 17590 | 17600 | 17570 | 209 |
| 589 | 20250321 | 094600 | 574794310 | 17600 | 17600 | 17620 | 17600 | 536 |
| 590 | 20250321 | 094500 | 565357805 | 17610 | 17570 | 17610 | 17560 | 835 |
| 591 | 20250321 | 094400 | 550682115 | 17570 | 17610 | 17610 | 17570 | 1096 |
| 592 | 20250321 | 094300 | 531410695 | 17610 | 17620 | 17620 | 17610 | 1074 |
| 593 | 20250321 | 094200 | 512496815 | 17620 | 17640 | 17640 | 17620 | 945 |
| 594 | 20250321 | 094100 | 495844235 | 17640 | 17690 | 17690 | 17640 | 495 |
| 595 | 20250321 | 094000 | 487101835 | 17690 | 17690 | 17690 | 17690 | 1 |
| 596 | 20250321 | 093900 | 487084145 | 17690 | 17690 | 17690 | 17680 | 35 |
| 597 | 20250321 | 093800 | 486465095 | 17700 | 17700 | 17700 | 17700 | 165 |
| 598 | 20250321 | 093700 | 483544595 | 17700 | 17730 | 17730 | 17700 | 240 |
| 599 | 20250321 | 093600 | 479294725 | 17780 | 17760 | 17780 | 17710 | 367 |
| 600 | 20250321 | 093500 | 472776075 | 17760 | 17770 | 17770 | 17760 | 370 |
| 601 | 20250321 | 093400 | 466204565 | 17760 | 17780 | 17860 | 17760 | 650 |
| 602 | 20250321 | 093300 | 454629645 | 17750 | 17750 | 17760 | 17690 | 528 |
| 603 | 20250321 | 093200 | 445257115 | 17660 | 17700 | 17740 | 17660 | 2235 |
| 604 | 20250321 | 093100 | 405677525 | 17630 | 17650 | 17680 | 17630 | 630 |
| 605 | 20250321 | 093000 | 394548625 | 17650 | 17720 | 17720 | 17590 | 926 |
| 606 | 20250321 | 092900 | 378211965 | 17720 | 17590 | 17720 | 17590 | 1098 |
| 607 | 20250321 | 092800 | 358782975 | 17570 | 17700 | 17700 | 17570 | 895 |
| 608 | 20250321 | 092700 | 343041435 | 17700 | 17620 | 17700 | 17600 | 754 |
| 609 | 20250321 | 092600 | 329725835 | 17600 | 17620 | 17650 | 17600 | 1533 |
| 610 | 20250321 | 092500 | 302728695 | 17620 | 17710 | 17710 | 17620 | 1295 |
| 611 | 20250321 | 092400 | 279850510 | 17720 | 17710 | 17720 | 17700 | 1167 |
| 612 | 20250321 | 092300 | 259193370 | 17710 | 17760 | 17790 | 17710 | 2344 |
| 613 | 20250321 | 092200 | 217620990 | 17760 | 17800 | 17800 | 17760 | 415 |
| 614 | 20250321 | 092100 | 210248750 | 17800 | 17800 | 17820 | 17800 | 275 |
| 615 | 20250321 | 092000 | 205353650 | 17820 | 17830 | 17840 | 17820 | 175 |
| 616 | 20250321 | 091900 | 202234740 | 17840 | 17840 | 17850 | 17840 | 232 |
| 617 | 20250321 | 091800 | 198095240 | 17850 | 17820 | 17850 | 17820 | 142 |
| 618 | 20250321 | 091700 | 195562380 | 17820 | 17870 | 17870 | 17820 | 153 |
| 619 | 20250321 | 091600 | 192833480 | 17870 | 17820 | 17870 | 17820 | 404 |
| 620 | 20250321 | 091500 | 185632650 | 17870 | 17830 | 17880 | 17830 | 101 |
| 621 | 20250321 | 091400 | 183830320 | 17890 | 17840 | 17890 | 17830 | 452 |
| 622 | 20250321 | 091300 | 175766230 | 17850 | 17890 | 17890 | 17850 | 91 |
| 623 | 20250321 | 091200 | 174141040 | 17840 | 17850 | 17850 | 17840 | 371 |
| 624 | 20250321 | 091100 | 167518800 | 17850 | 17860 | 17860 | 17850 | 629 |
| 625 | 20250321 | 091000 | 156290840 | 17860 | 17860 | 17860 | 17860 | 219 |
| 626 | 20250321 | 090900 | 152379500 | 17860 | 17850 | 17900 | 17850 | 1280 |
| 627 | 20250321 | 090800 | 129490470 | 17850 | 17830 | 17850 | 17830 | 396 |
| 628 | 20250321 | 090700 | 122429770 | 17890 | 17890 | 17890 | 17830 | 291 |
| 629 | 20250321 | 090600 | 117235340 | 17890 | 17890 | 17890 | 17830 | 261 |
| 630 | 20250321 | 090500 | 112575110 | 17890 | 17850 | 17890 | 17850 | 678 |
| 631 | 20250321 | 090400 | 100456190 | 17870 | 17830 | 17870 | 17830 | 242 |
| 632 | 20250321 | 090300 | 96139930 | 17830 | 17880 | 17880 | 17830 | 609 |
| 633 | 20250321 | 090200 | 85272610 | 17820 | 17720 | 17830 | 17710 | 280 |
| 634 | 20250321 | 090100 | 80297360 | 17710 | 17710 | 17730 | 17700 | 2149 |
| 635 | 20250321 | 090000 | 42237190 | 17710 | 17710 | 17890 | 17710 | 2381 |