29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 185700 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 7303 |
| 3 | 20250321 | 185600 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 4 | 20250321 | 185500 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 5 | 20250321 | 185400 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 6 | 20250321 | 185300 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 7 | 20250321 | 185200 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 8 | 20250321 | 185100 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 9 | 20250321 | 185000 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 10 | 20250321 | 184900 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 11 | 20250321 | 184800 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 12 | 20250321 | 184700 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 13 | 20250321 | 184600 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 14 | 20250321 | 184500 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 15 | 20250321 | 184400 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 16 | 20250321 | 184300 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 17 | 20250321 | 184200 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 18 | 20250321 | 184100 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 19 | 20250321 | 184000 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 20 | 20250321 | 183900 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 21 | 20250321 | 183800 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 22 | 20250321 | 183700 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 23 | 20250321 | 183600 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 24 | 20250321 | 183500 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 25 | 20250321 | 183400 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 26 | 20250321 | 183300 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 27 | 20250321 | 183200 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 28 | 20250321 | 183100 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 29 | 20250321 | 183000 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 30 | 20250321 | 182900 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 31 | 20250321 | 182800 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 32 | 20250321 | 182700 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 7303 |
| 33 | 20250321 | 182600 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 34 | 20250321 | 182500 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 35 | 20250321 | 182400 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 36 | 20250321 | 182300 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 37 | 20250321 | 182200 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 38 | 20250321 | 182100 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 39 | 20250321 | 182000 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 40 | 20250321 | 181900 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 41 | 20250321 | 181800 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 42 | 20250321 | 181700 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 43 | 20250321 | 181600 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 44 | 20250321 | 181500 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 45 | 20250321 | 181400 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 46 | 20250321 | 181300 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 47 | 20250321 | 181200 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 48 | 20250321 | 181100 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 49 | 20250321 | 181000 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 50 | 20250321 | 180900 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 51 | 20250321 | 180800 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 52 | 20250321 | 180700 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 53 | 20250321 | 180600 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 54 | 20250321 | 180500 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 55 | 20250321 | 180400 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 56 | 20250321 | 180300 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 57 | 20250321 | 180200 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 58 | 20250321 | 180100 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 59 | 20250321 | 180000 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 60 | 20250321 | 175900 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 61 | 20250321 | 175800 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 62 | 20250321 | 175700 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 7303 |
| 63 | 20250321 | 175600 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 64 | 20250321 | 175500 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 65 | 20250321 | 175400 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 66 | 20250321 | 175300 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 67 | 20250321 | 175200 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 68 | 20250321 | 175100 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 69 | 20250321 | 175000 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 70 | 20250321 | 174900 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 71 | 20250321 | 174800 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 72 | 20250321 | 174700 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 73 | 20250321 | 174600 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 74 | 20250321 | 174500 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 75 | 20250321 | 174400 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 76 | 20250321 | 174300 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 77 | 20250321 | 174200 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 78 | 20250321 | 174100 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 79 | 20250321 | 174000 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 80 | 20250321 | 173900 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 81 | 20250321 | 173800 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 82 | 20250321 | 173700 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 83 | 20250321 | 173600 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 84 | 20250321 | 173500 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 85 | 20250321 | 173400 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 86 | 20250321 | 173300 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 87 | 20250321 | 173200 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 88 | 20250321 | 173100 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 89 | 20250321 | 173000 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 90 | 20250321 | 172900 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 91 | 20250321 | 172800 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 92 | 20250321 | 172700 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 7303 |
| 93 | 20250321 | 172600 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 94 | 20250321 | 172500 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 95 | 20250321 | 172400 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 96 | 20250321 | 172300 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 97 | 20250321 | 172200 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 98 | 20250321 | 172100 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 99 | 20250321 | 172000 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 100 | 20250321 | 171900 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 101 | 20250321 | 171800 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 102 | 20250321 | 171700 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 103 | 20250321 | 171600 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 104 | 20250321 | 171500 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 105 | 20250321 | 171400 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 106 | 20250321 | 171300 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 107 | 20250321 | 171200 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 108 | 20250321 | 171100 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 109 | 20250321 | 171000 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 110 | 20250321 | 170900 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 111 | 20250321 | 170800 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 112 | 20250321 | 170700 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 113 | 20250321 | 170600 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 114 | 20250321 | 170500 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 115 | 20250321 | 170400 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 116 | 20250321 | 170300 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 117 | 20250321 | 170200 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 118 | 20250321 | 170100 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 119 | 20250321 | 170000 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 120 | 20250321 | 165900 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 121 | 20250321 | 165800 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 122 | 20250321 | 165700 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 7303 |
| 123 | 20250321 | 165600 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 124 | 20250321 | 165500 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 125 | 20250321 | 165400 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 126 | 20250321 | 165300 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 127 | 20250321 | 165200 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 128 | 20250321 | 165100 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 129 | 20250321 | 165000 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 130 | 20250321 | 164900 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 131 | 20250321 | 164800 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 132 | 20250321 | 164700 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 133 | 20250321 | 164600 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 134 | 20250321 | 164500 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 135 | 20250321 | 164400 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 136 | 20250321 | 164300 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 137 | 20250321 | 164200 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 138 | 20250321 | 164100 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 139 | 20250321 | 164000 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 140 | 20250321 | 163900 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 141 | 20250321 | 163800 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 142 | 20250321 | 163700 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 143 | 20250321 | 163600 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 144 | 20250321 | 163500 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 145 | 20250321 | 163400 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 146 | 20250321 | 163300 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 147 | 20250321 | 163200 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 148 | 20250321 | 163100 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 149 | 20250321 | 163000 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 150 | 20250321 | 162900 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 151 | 20250321 | 162800 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 152 | 20250321 | 162700 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 7303 |
| 153 | 20250321 | 162600 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 154 | 20250321 | 162500 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 155 | 20250321 | 162400 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 156 | 20250321 | 162300 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 157 | 20250321 | 162200 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 158 | 20250321 | 162100 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 159 | 20250321 | 162000 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 160 | 20250321 | 161900 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 161 | 20250321 | 161800 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 162 | 20250321 | 161700 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 163 | 20250321 | 161600 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 164 | 20250321 | 161500 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 165 | 20250321 | 161400 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 166 | 20250321 | 161300 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 167 | 20250321 | 161200 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 168 | 20250321 | 161100 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 169 | 20250321 | 161000 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 170 | 20250321 | 160900 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 171 | 20250321 | 160800 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 172 | 20250321 | 160700 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 173 | 20250321 | 160600 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 174 | 20250321 | 160500 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 175 | 20250321 | 160400 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 176 | 20250321 | 160300 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 177 | 20250321 | 160200 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 178 | 20250321 | 160100 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 179 | 20250321 | 160000 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 180 | 20250321 | 155900 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 181 | 20250321 | 155800 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 182 | 20250321 | 155700 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 7303 |
| 183 | 20250321 | 155600 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 184 | 20250321 | 155500 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 185 | 20250321 | 155400 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 186 | 20250321 | 155300 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 187 | 20250321 | 155200 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 188 | 20250321 | 155100 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 189 | 20250321 | 155000 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 190 | 20250321 | 154900 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 191 | 20250321 | 154800 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 192 | 20250321 | 154700 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 193 | 20250321 | 154600 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 194 | 20250321 | 154500 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 195 | 20250321 | 154400 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 196 | 20250321 | 154300 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 197 | 20250321 | 154200 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 198 | 20250321 | 154100 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 199 | 20250321 | 154000 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 200 | 20250321 | 153900 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 201 | 20250321 | 153800 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 202 | 20250321 | 153700 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 203 | 20250321 | 153600 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 204 | 20250321 | 153500 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 205 | 20250321 | 153400 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 206 | 20250321 | 153300 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 207 | 20250321 | 153200 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 208 | 20250321 | 153100 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 209 | 20250321 | 153000 | 2136745210 | 4185 | 4185 | 4185 | 4185 | 7303 |
| 210 | 20250321 | 152900 | 2106182155 | 4175 | 4175 | 4175 | 4175 | 0 |
| 211 | 20250321 | 152800 | 2106182155 | 4175 | 4175 | 4175 | 4175 | 0 |
| 212 | 20250321 | 152700 | 2106182155 | 4175 | 4175 | 4175 | 4175 | 0 |
| 213 | 20250321 | 152600 | 2106182155 | 4175 | 4175 | 4175 | 4175 | 0 |
| 214 | 20250321 | 152500 | 2106182155 | 4175 | 4175 | 4175 | 4175 | 0 |
| 215 | 20250321 | 152400 | 2106182155 | 4175 | 4175 | 4175 | 4175 | 0 |
| 216 | 20250321 | 152300 | 2106182155 | 4175 | 4175 | 4175 | 4175 | 0 |
| 217 | 20250321 | 152200 | 2106182155 | 4175 | 4175 | 4175 | 4175 | 0 |
| 218 | 20250321 | 152100 | 2106182155 | 4175 | 4175 | 4175 | 4175 | 0 |
| 219 | 20250321 | 152000 | 2106182155 | 4175 | 4175 | 4175 | 4175 | 0 |
| 220 | 20250321 | 151900 | 2106182155 | 4175 | 4200 | 4200 | 4175 | 2558 |
| 221 | 20250321 | 151800 | 2095476030 | 4180 | 4185 | 4185 | 4180 | 1225 |
| 222 | 20250321 | 151700 | 2090352110 | 4185 | 4190 | 4190 | 4185 | 668 |
| 223 | 20250321 | 151600 | 2087553295 | 4190 | 4210 | 4215 | 4190 | 1004 |
| 224 | 20250321 | 151500 | 2083337235 | 4190 | 4200 | 4210 | 4190 | 3342 |
| 225 | 20250321 | 151400 | 2069306795 | 4235 | 4205 | 4235 | 4200 | 228 |
| 226 | 20250321 | 151300 | 2068345725 | 4235 | 4245 | 4245 | 4200 | 228 |
| 227 | 20250321 | 151200 | 2067383185 | 4245 | 4190 | 4245 | 4190 | 333 |
| 228 | 20250321 | 151100 | 2065980690 | 4190 | 4220 | 4220 | 4190 | 909 |
| 229 | 20250321 | 151000 | 2062158380 | 4230 | 4225 | 4230 | 4205 | 1293 |
| 230 | 20250321 | 150900 | 2056692645 | 4225 | 4220 | 4225 | 4140 | 8625 |
| 231 | 20250321 | 150800 | 2020705295 | 4220 | 4220 | 4220 | 4220 | 253 |
| 232 | 20250321 | 150700 | 2019637635 | 4225 | 4230 | 4230 | 4220 | 546 |
| 233 | 20250321 | 150600 | 2017330180 | 4230 | 4230 | 4235 | 4230 | 228 |
| 234 | 20250321 | 150500 | 2016365725 | 4235 | 4235 | 4235 | 4235 | 332 |
| 235 | 20250321 | 150400 | 2014959705 | 4235 | 4235 | 4235 | 4235 | 378 |
| 236 | 20250321 | 150300 | 2013358875 | 4230 | 4220 | 4230 | 4220 | 922 |
| 237 | 20250321 | 150200 | 2009465555 | 4220 | 4225 | 4225 | 4220 | 178 |
| 238 | 20250321 | 150100 | 2008714315 | 4225 | 4255 | 4255 | 4225 | 2196 |
| 239 | 20250321 | 150000 | 1999395605 | 4255 | 4250 | 4285 | 4250 | 114 |
| 240 | 20250321 | 145900 | 1998910290 | 4275 | 4250 | 4275 | 4250 | 1375 |
| 241 | 20250321 | 145800 | 1993060365 | 4250 | 4250 | 4250 | 4250 | 4529 |
| 242 | 20250321 | 145700 | 1973812115 | 4240 | 4250 | 4250 | 4240 | 3204 |
| 243 | 20250321 | 145600 | 1960195230 | 4250 | 4250 | 4250 | 4250 | 5851 |
| 244 | 20250321 | 145500 | 1935328480 | 4245 | 4255 | 4255 | 4245 | 957 |
| 245 | 20250321 | 145400 | 1931260780 | 4250 | 4300 | 4320 | 4250 | 10600 |
| 246 | 20250321 | 145300 | 1886082430 | 4300 | 4300 | 4300 | 4300 | 900 |
| 247 | 20250321 | 145200 | 1882212430 | 4290 | 4290 | 4290 | 4290 | 308 |
| 248 | 20250321 | 145100 | 1880891110 | 4285 | 4275 | 4285 | 4275 | 21 |
| 249 | 20250321 | 145000 | 1880801140 | 4270 | 4270 | 4270 | 4270 | 8 |
| 250 | 20250321 | 144900 | 1880766980 | 4260 | 4260 | 4260 | 4260 | 39 |
| 251 | 20250321 | 144800 | 1880600840 | 4235 | 4235 | 4235 | 4230 | 175 |
| 252 | 20250321 | 144700 | 1879859965 | 4260 | 4250 | 4260 | 4235 | 284 |
| 253 | 20250321 | 144600 | 1878656900 | 4260 | 4270 | 4270 | 4260 | 724 |
| 254 | 20250321 | 144500 | 1875570830 | 4275 | 4280 | 4280 | 4275 | 1581 |
| 255 | 20250321 | 144400 | 1868804155 | 4285 | 4285 | 4285 | 4285 | 75 |
| 256 | 20250321 | 144300 | 1868482780 | 4295 | 4290 | 4300 | 4290 | 851 |
| 257 | 20250321 | 144200 | 1864829540 | 4290 | 4280 | 4290 | 4280 | 513 |
| 258 | 20250321 | 144100 | 1862633170 | 4280 | 4280 | 4280 | 4280 | 160 |
| 259 | 20250321 | 144000 | 1861948370 | 4280 | 4280 | 4295 | 4280 | 490 |
| 260 | 20250321 | 143900 | 1859849525 | 4300 | 4280 | 4300 | 4280 | 1270 |
| 261 | 20250321 | 143800 | 1854406245 | 4280 | 4265 | 4280 | 4265 | 1748 |
| 262 | 20250321 | 143700 | 1846934575 | 4260 | 4250 | 4260 | 4250 | 277 |
| 263 | 20250321 | 143600 | 1845754895 | 4250 | 4235 | 4250 | 4235 | 3308 |
| 264 | 20250321 | 143500 | 1831744300 | 4235 | 4235 | 4235 | 4235 | 813 |
| 265 | 20250321 | 143400 | 1828301245 | 4230 | 4230 | 4230 | 4230 | 61 |
| 266 | 20250321 | 143300 | 1828043215 | 4250 | 4250 | 4250 | 4250 | 0 |
| 267 | 20250321 | 143200 | 1828043215 | 4250 | 4250 | 4250 | 4250 | 200 |
| 268 | 20250321 | 143100 | 1827193215 | 4250 | 4250 | 4250 | 4250 | 0 |
| 269 | 20250321 | 143000 | 1827193215 | 4250 | 4240 | 4250 | 4240 | 374 |
| 270 | 20250321 | 142900 | 1825607055 | 4250 | 4250 | 4250 | 4250 | 412 |
| 271 | 20250321 | 142800 | 1823856055 | 4225 | 4225 | 4225 | 4225 | 300 |
| 272 | 20250321 | 142700 | 1822588555 | 4215 | 4215 | 4215 | 4215 | 0 |
| 273 | 20250321 | 142600 | 1822588555 | 4215 | 4215 | 4215 | 4215 | 6 |
| 274 | 20250321 | 142500 | 1822563265 | 4205 | 4210 | 4210 | 4205 | 176 |
| 275 | 20250321 | 142400 | 1821823145 | 4205 | 4205 | 4205 | 4195 | 8776 |
| 276 | 20250321 | 142300 | 1784922325 | 4200 | 4200 | 4200 | 4195 | 2185 |
| 277 | 20250321 | 142200 | 1775750545 | 4205 | 4205 | 4205 | 4205 | 4 |
| 278 | 20250321 | 142100 | 1775733725 | 4205 | 4200 | 4205 | 4200 | 1381 |
| 279 | 20250321 | 142000 | 1769932275 | 4205 | 4200 | 4205 | 4200 | 56 |
| 280 | 20250321 | 141900 | 1769696840 | 4205 | 4205 | 4205 | 4205 | 0 |
| 281 | 20250321 | 141800 | 1769696840 | 4205 | 4205 | 4205 | 4205 | 297 |
| 282 | 20250321 | 141700 | 1768447955 | 4205 | 4205 | 4205 | 4205 | 7595 |
| 283 | 20250321 | 141600 | 1736510980 | 4205 | 4205 | 4205 | 4205 | 68 |
| 284 | 20250321 | 141500 | 1736225040 | 4210 | 4210 | 4210 | 4210 | 1093 |
| 285 | 20250321 | 141400 | 1731623510 | 4210 | 4210 | 4210 | 4210 | 0 |
| 286 | 20250321 | 141300 | 1731623510 | 4210 | 4210 | 4210 | 4210 | 314 |
| 287 | 20250321 | 141200 | 1730301570 | 4215 | 4220 | 4220 | 4215 | 377 |
| 288 | 20250321 | 141100 | 1728710640 | 4220 | 4220 | 4220 | 4220 | 0 |
| 289 | 20250321 | 141000 | 1728710640 | 4220 | 4220 | 4220 | 4220 | 0 |
| 290 | 20250321 | 140900 | 1728710640 | 4220 | 4220 | 4220 | 4220 | 0 |
| 291 | 20250321 | 140800 | 1728710640 | 4220 | 4225 | 4225 | 4220 | 9 |
| 292 | 20250321 | 140700 | 1728672635 | 4220 | 4220 | 4220 | 4220 | 0 |
| 293 | 20250321 | 140600 | 1728672635 | 4220 | 4220 | 4220 | 4220 | 1 |
| 294 | 20250321 | 140500 | 1728668415 | 4220 | 4230 | 4230 | 4220 | 1857 |
| 295 | 20250321 | 140400 | 1720828715 | 4230 | 4235 | 4235 | 4230 | 500 |
| 296 | 20250321 | 140300 | 1718713665 | 4250 | 4240 | 4250 | 4235 | 462 |
| 297 | 20250321 | 140200 | 1716756765 | 4240 | 4240 | 4240 | 4240 | 1 |
| 298 | 20250321 | 140100 | 1716752525 | 4245 | 4245 | 4250 | 4245 | 25 |
| 299 | 20250321 | 140000 | 1716646375 | 4250 | 4255 | 4255 | 4250 | 18 |
| 300 | 20250321 | 135900 | 1716569850 | 4250 | 4250 | 4250 | 4250 | 0 |
| 301 | 20250321 | 135800 | 1716569850 | 4250 | 4250 | 4250 | 4250 | 0 |
| 302 | 20250321 | 135700 | 1716569850 | 4250 | 4250 | 4250 | 4250 | 9 |
| 303 | 20250321 | 135600 | 1716531600 | 4250 | 4245 | 4250 | 4245 | 497 |
| 304 | 20250321 | 135500 | 1714419390 | 4250 | 4250 | 4250 | 4250 | 1 |
| 305 | 20250321 | 135400 | 1714415140 | 4250 | 4250 | 4250 | 4250 | 0 |
| 306 | 20250321 | 135300 | 1714415140 | 4250 | 4255 | 4255 | 4250 | 3062 |
| 307 | 20250321 | 135200 | 1701400630 | 4255 | 4255 | 4255 | 4255 | 0 |
| 308 | 20250321 | 135100 | 1701400630 | 4255 | 4265 | 4265 | 4250 | 3044 |
| 309 | 20250321 | 135000 | 1688433850 | 4265 | 4265 | 4265 | 4265 | 0 |
| 310 | 20250321 | 134900 | 1688433850 | 4265 | 4265 | 4265 | 4265 | 269 |
| 311 | 20250321 | 134800 | 1687286565 | 4265 | 4265 | 4265 | 4265 | 0 |
| 312 | 20250321 | 134700 | 1687286565 | 4265 | 4265 | 4265 | 4265 | 0 |
| 313 | 20250321 | 134600 | 1687286565 | 4265 | 4265 | 4265 | 4265 | 0 |
| 314 | 20250321 | 134500 | 1687286565 | 4265 | 4275 | 4275 | 4260 | 1788 |
| 315 | 20250321 | 134400 | 1679652650 | 4280 | 4280 | 4280 | 4280 | 147 |
| 316 | 20250321 | 134300 | 1679023490 | 4280 | 4280 | 4280 | 4280 | 0 |
| 317 | 20250321 | 134200 | 1679023490 | 4280 | 4280 | 4280 | 4280 | 0 |
| 318 | 20250321 | 134100 | 1679023490 | 4280 | 4280 | 4280 | 4280 | 208 |
| 319 | 20250321 | 134000 | 1678133250 | 4280 | 4290 | 4290 | 4280 | 4 |
| 320 | 20250321 | 133900 | 1678116110 | 4280 | 4280 | 4280 | 4280 | 2500 |
| 321 | 20250321 | 133800 | 1667416110 | 4285 | 4285 | 4285 | 4285 | 1090 |
| 322 | 20250321 | 133700 | 1662745460 | 4290 | 4290 | 4290 | 4290 | 133 |
| 323 | 20250321 | 133600 | 1662174890 | 4285 | 4285 | 4285 | 4285 | 0 |
| 324 | 20250321 | 133500 | 1662174890 | 4285 | 4290 | 4290 | 4285 | 1000 |
| 325 | 20250321 | 133400 | 1657889550 | 4295 | 4295 | 4295 | 4295 | 13 |
| 326 | 20250321 | 133300 | 1657833715 | 4290 | 4290 | 4290 | 4285 | 159 |
| 327 | 20250321 | 133200 | 1657152235 | 4290 | 4290 | 4290 | 4290 | 0 |
| 328 | 20250321 | 133100 | 1657152235 | 4290 | 4290 | 4290 | 4290 | 396 |
| 329 | 20250321 | 133000 | 1655453395 | 4290 | 4290 | 4290 | 4290 | 10 |
| 330 | 20250321 | 132900 | 1655410495 | 4305 | 4305 | 4305 | 4305 | 1 |
| 331 | 20250321 | 132800 | 1655406190 | 4285 | 4285 | 4285 | 4285 | 61 |
| 332 | 20250321 | 132700 | 1655144805 | 4305 | 4285 | 4305 | 4285 | 9 |
| 333 | 20250321 | 132600 | 1655106220 | 4290 | 4290 | 4290 | 4290 | 0 |
| 334 | 20250321 | 132500 | 1655106220 | 4290 | 4290 | 4290 | 4290 | 1052 |
| 335 | 20250321 | 132400 | 1650593140 | 4290 | 4290 | 4290 | 4290 | 1 |
| 336 | 20250321 | 132300 | 1650588850 | 4290 | 4290 | 4290 | 4290 | 441 |
| 337 | 20250321 | 132200 | 1648696960 | 4290 | 4295 | 4295 | 4290 | 1000 |
| 338 | 20250321 | 132100 | 1644406835 | 4295 | 4295 | 4295 | 4295 | 9 |
| 339 | 20250321 | 132000 | 1644368180 | 4295 | 4295 | 4295 | 4295 | 0 |
| 340 | 20250321 | 131900 | 1644368180 | 4295 | 4295 | 4295 | 4295 | 0 |
| 341 | 20250321 | 131800 | 1644368180 | 4295 | 4295 | 4295 | 4295 | 0 |
| 342 | 20250321 | 131700 | 1644368180 | 4295 | 4295 | 4295 | 4295 | 10 |
| 343 | 20250321 | 131600 | 1644325230 | 4290 | 4300 | 4320 | 4290 | 2892 |
| 344 | 20250321 | 131500 | 1631867545 | 4315 | 4310 | 4315 | 4310 | 22 |
| 345 | 20250321 | 131400 | 1631772620 | 4305 | 4305 | 4305 | 4305 | 48 |
| 346 | 20250321 | 131300 | 1631565980 | 4305 | 4305 | 4305 | 4305 | 52 |
| 347 | 20250321 | 131200 | 1631342120 | 4305 | 4320 | 4320 | 4305 | 95 |
| 348 | 20250321 | 131100 | 1630933130 | 4320 | 4320 | 4320 | 4320 | 1032 |
| 349 | 20250321 | 131000 | 1626474890 | 4325 | 4325 | 4325 | 4325 | 0 |
| 350 | 20250321 | 130900 | 1626474890 | 4325 | 4325 | 4325 | 4325 | 17 |
| 351 | 20250321 | 130800 | 1626401365 | 4320 | 4320 | 4320 | 4320 | 12 |
| 352 | 20250321 | 130700 | 1626349525 | 4320 | 4310 | 4330 | 4310 | 2970 |
| 353 | 20250321 | 130600 | 1613511300 | 4305 | 4305 | 4305 | 4305 | 2449 |
| 354 | 20250321 | 130500 | 1602968355 | 4305 | 4305 | 4305 | 4305 | 50 |
| 355 | 20250321 | 130400 | 1602753105 | 4305 | 4305 | 4305 | 4305 | 0 |
| 356 | 20250321 | 130300 | 1602753105 | 4305 | 4305 | 4305 | 4305 | 0 |
| 357 | 20250321 | 130200 | 1602753105 | 4305 | 4310 | 4310 | 4305 | 420 |
| 358 | 20250321 | 130100 | 1600944320 | 4315 | 4315 | 4315 | 4315 | 0 |
| 359 | 20250321 | 130000 | 1600944320 | 4315 | 4310 | 4315 | 4310 | 1369 |
| 360 | 20250321 | 125900 | 1595042435 | 4310 | 4310 | 4310 | 4310 | 0 |
| 361 | 20250321 | 125800 | 1595042435 | 4310 | 4310 | 4310 | 4310 | 50 |
| 362 | 20250321 | 125700 | 1594826935 | 4300 | 4300 | 4300 | 4300 | 1 |
| 363 | 20250321 | 125600 | 1594822635 | 4300 | 4300 | 4300 | 4300 | 170 |
| 364 | 20250321 | 125500 | 1594091635 | 4315 | 4315 | 4315 | 4315 | 1 |
| 365 | 20250321 | 125400 | 1594087320 | 4315 | 4315 | 4315 | 4315 | 1 |
| 366 | 20250321 | 125300 | 1594083005 | 4315 | 4315 | 4315 | 4315 | 2 |
| 367 | 20250321 | 125200 | 1594074375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 368 | 20250321 | 125100 | 1594074375 | 4300 | 4300 | 4300 | 4300 | 53 |
| 369 | 20250321 | 125000 | 1593846475 | 4300 | 4300 | 4300 | 4300 | 0 |
| 370 | 20250321 | 124900 | 1593846475 | 4300 | 4300 | 4300 | 4300 | 2 |
| 371 | 20250321 | 124800 | 1593837875 | 4310 | 4310 | 4310 | 4310 | 485 |
| 372 | 20250321 | 124700 | 1591747525 | 4310 | 4310 | 4310 | 4310 | 0 |
| 373 | 20250321 | 124600 | 1591747525 | 4310 | 4310 | 4310 | 4310 | 102 |
| 374 | 20250321 | 124500 | 1591307905 | 4310 | 4310 | 4310 | 4310 | 27 |
| 375 | 20250321 | 124400 | 1591191535 | 4310 | 4310 | 4310 | 4310 | 6 |
| 376 | 20250321 | 124300 | 1591165675 | 4310 | 4310 | 4310 | 4310 | 10 |
| 377 | 20250321 | 124200 | 1591122575 | 4310 | 4310 | 4310 | 4310 | 0 |
| 378 | 20250321 | 124100 | 1591122575 | 4310 | 4310 | 4310 | 4310 | 0 |
| 379 | 20250321 | 124000 | 1591122575 | 4310 | 4320 | 4320 | 4310 | 51 |
| 380 | 20250321 | 123900 | 1590902265 | 4310 | 4310 | 4310 | 4310 | 0 |
| 381 | 20250321 | 123800 | 1590902265 | 4310 | 4310 | 4310 | 4310 | 1 |
| 382 | 20250321 | 123700 | 1590897955 | 4310 | 4310 | 4310 | 4310 | 9 |
| 383 | 20250321 | 123600 | 1590859165 | 4320 | 4300 | 4320 | 4300 | 36 |
| 384 | 20250321 | 123500 | 1590704345 | 4305 | 4305 | 4305 | 4305 | 0 |
| 385 | 20250321 | 123400 | 1590704345 | 4305 | 4305 | 4305 | 4305 | 475 |
| 386 | 20250321 | 123300 | 1588659470 | 4300 | 4300 | 4300 | 4300 | 0 |
| 387 | 20250321 | 123200 | 1588659470 | 4300 | 4305 | 4305 | 4300 | 5 |
| 388 | 20250321 | 123100 | 1588637960 | 4295 | 4295 | 4295 | 4295 | 0 |
| 389 | 20250321 | 123000 | 1588637960 | 4295 | 4295 | 4295 | 4295 | 30 |
| 390 | 20250321 | 122900 | 1588509110 | 4295 | 4305 | 4305 | 4295 | 1262 |
| 391 | 20250321 | 122800 | 1583085055 | 4310 | 4310 | 4310 | 4310 | 1 |
| 392 | 20250321 | 122700 | 1583080745 | 4310 | 4310 | 4310 | 4310 | 401 |
| 393 | 20250321 | 122600 | 1581352435 | 4310 | 4310 | 4310 | 4310 | 23 |
| 394 | 20250321 | 122500 | 1581253305 | 4310 | 4310 | 4310 | 4310 | 1300 |
| 395 | 20250321 | 122400 | 1575650305 | 4330 | 4330 | 4330 | 4330 | 1 |
| 396 | 20250321 | 122300 | 1575645975 | 4300 | 4310 | 4310 | 4300 | 2040 |
| 397 | 20250321 | 122200 | 1566866915 | 4310 | 4330 | 4330 | 4310 | 455 |
| 398 | 20250321 | 122100 | 1564896915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 399 | 20250321 | 122000 | 1564896915 | 4330 | 4330 | 4330 | 4330 | 94 |
| 400 | 20250321 | 121900 | 1564489895 | 4330 | 4330 | 4330 | 4330 | 0 |
| 401 | 20250321 | 121800 | 1564489895 | 4330 | 4330 | 4330 | 4330 | 259 |
| 402 | 20250321 | 121700 | 1563368425 | 4330 | 4330 | 4330 | 4330 | 624 |
| 403 | 20250321 | 121600 | 1560666505 | 4330 | 4300 | 4330 | 4300 | 840 |
| 404 | 20250321 | 121500 | 1557054355 | 4300 | 4305 | 4305 | 4300 | 1074 |
| 405 | 20250321 | 121400 | 1552433075 | 4305 | 4305 | 4305 | 4305 | 0 |
| 406 | 20250321 | 121300 | 1552433075 | 4305 | 4315 | 4315 | 4305 | 1748 |
| 407 | 20250321 | 121200 | 1544907925 | 4315 | 4330 | 4330 | 4315 | 1111 |
| 408 | 20250321 | 121100 | 1540108665 | 4330 | 4330 | 4350 | 4325 | 125 |
| 409 | 20250321 | 121000 | 1539567400 | 4340 | 4340 | 4340 | 4340 | 102 |
| 410 | 20250321 | 120900 | 1539124720 | 4350 | 4350 | 4350 | 4350 | 1 |
| 411 | 20250321 | 120800 | 1539120370 | 4360 | 4360 | 4360 | 4360 | 0 |
| 412 | 20250321 | 120700 | 1539120370 | 4360 | 4360 | 4360 | 4360 | 0 |
| 413 | 20250321 | 120600 | 1539120370 | 4360 | 4340 | 4360 | 4340 | 5111 |
| 414 | 20250321 | 120500 | 1516836515 | 4330 | 4330 | 4335 | 4330 | 79 |
| 415 | 20250321 | 120400 | 1516494260 | 4325 | 4325 | 4325 | 4325 | 0 |
| 416 | 20250321 | 120300 | 1516494260 | 4325 | 4310 | 4325 | 4310 | 499 |
| 417 | 20250321 | 120200 | 1514338660 | 4310 | 4310 | 4310 | 4310 | 3 |
| 418 | 20250321 | 120100 | 1514325730 | 4310 | 4310 | 4310 | 4310 | 875 |
| 419 | 20250321 | 120000 | 1510554480 | 4320 | 4315 | 4320 | 4315 | 241 |
| 420 | 20250321 | 115900 | 1509514315 | 4310 | 4315 | 4315 | 4310 | 2645 |
| 421 | 20250321 | 115800 | 1498101145 | 4320 | 4350 | 4350 | 4320 | 595 |
| 422 | 20250321 | 115700 | 1495527070 | 4350 | 4365 | 4365 | 4350 | 682 |
| 423 | 20250321 | 115600 | 1492550780 | 4375 | 4375 | 4375 | 4375 | 20 |
| 424 | 20250321 | 115500 | 1492463280 | 4385 | 4385 | 4385 | 4385 | 81 |
| 425 | 20250321 | 115400 | 1492108095 | 4385 | 4385 | 4385 | 4385 | 0 |
| 426 | 20250321 | 115300 | 1492108095 | 4385 | 4360 | 4385 | 4360 | 332 |
| 427 | 20250321 | 115200 | 1490655610 | 4380 | 4380 | 4380 | 4380 | 1010 |
| 428 | 20250321 | 115100 | 1486231810 | 4380 | 4375 | 4380 | 4375 | 11 |
| 429 | 20250321 | 115000 | 1486183660 | 4385 | 4385 | 4385 | 4385 | 80 |
| 430 | 20250321 | 114900 | 1485832860 | 4390 | 4360 | 4390 | 4360 | 2043 |
| 431 | 20250321 | 114800 | 1476874175 | 4360 | 4345 | 4360 | 4345 | 1341 |
| 432 | 20250321 | 114700 | 1471037260 | 4325 | 4325 | 4325 | 4325 | 579 |
| 433 | 20250321 | 114600 | 1468533085 | 4330 | 4330 | 4330 | 4330 | 0 |
| 434 | 20250321 | 114500 | 1468533085 | 4330 | 4325 | 4330 | 4325 | 230 |
| 435 | 20250321 | 114400 | 1467538310 | 4325 | 4340 | 4345 | 4325 | 2219 |
| 436 | 20250321 | 114300 | 1457937735 | 4345 | 4345 | 4345 | 4340 | 718 |
| 437 | 20250321 | 114200 | 1454821000 | 4350 | 4350 | 4350 | 4350 | 0 |
| 438 | 20250321 | 114100 | 1454821000 | 4350 | 4350 | 4350 | 4350 | 0 |
| 439 | 20250321 | 114000 | 1454821000 | 4350 | 4360 | 4360 | 4350 | 740 |
| 440 | 20250321 | 113900 | 1451600877 | 4360 | 4360 | 4360 | 4360 | 227 |
| 441 | 20250321 | 113800 | 1450611157 | 4360 | 4360 | 4360 | 4360 | 211 |
| 442 | 20250321 | 113700 | 1449691197 | 4360 | 4385 | 4385 | 4360 | 1046 |
| 443 | 20250321 | 113600 | 1445119362 | 4385 | 4385 | 4390 | 4350 | 2170 |
| 444 | 20250321 | 113500 | 1435627222 | 4385 | 4375 | 4385 | 4350 | 2500 |
| 445 | 20250321 | 113400 | 1424702535 | 4370 | 4370 | 4370 | 4370 | 505 |
| 446 | 20250321 | 113300 | 1422495685 | 4370 | 4370 | 4380 | 4370 | 1210 |
| 447 | 20250321 | 113200 | 1417199310 | 4350 | 4350 | 4365 | 4350 | 3072 |
| 448 | 20250321 | 113100 | 1403817280 | 4350 | 4335 | 4350 | 4325 | 1684 |
| 449 | 20250321 | 113000 | 1396510315 | 4335 | 4300 | 4335 | 4300 | 5970 |
| 450 | 20250321 | 112900 | 1370792915 | 4300 | 4265 | 4300 | 4265 | 11830 |
| 451 | 20250321 | 112800 | 1319971245 | 4260 | 4240 | 4260 | 4240 | 210 |
| 452 | 20250321 | 112700 | 1319079250 | 4240 | 4240 | 4240 | 4240 | 20 |
| 453 | 20250321 | 112600 | 1318994450 | 4245 | 4240 | 4245 | 4240 | 436 |
| 454 | 20250321 | 112500 | 1317143755 | 4240 | 4250 | 4255 | 4240 | 346 |
| 455 | 20250321 | 112400 | 1315673130 | 4250 | 4255 | 4260 | 4235 | 3999 |
| 456 | 20250321 | 112300 | 1298681025 | 4250 | 4235 | 4260 | 4235 | 2084 |
| 457 | 20250321 | 112200 | 1289814670 | 4235 | 4225 | 4235 | 4225 | 853 |
| 458 | 20250321 | 112100 | 1286208310 | 4215 | 4220 | 4230 | 4215 | 1004 |
| 459 | 20250321 | 112000 | 1281972945 | 4220 | 4235 | 4240 | 4220 | 2518 |
| 460 | 20250321 | 111900 | 1271311590 | 4250 | 4260 | 4260 | 4250 | 630 |
| 461 | 20250321 | 111800 | 1268627890 | 4265 | 4255 | 4265 | 4255 | 556 |
| 462 | 20250321 | 111700 | 1266261730 | 4255 | 4285 | 4285 | 4230 | 162 |
| 463 | 20250321 | 111600 | 1265574235 | 4295 | 4285 | 4295 | 4285 | 1890 |
| 464 | 20250321 | 111500 | 1257461895 | 4295 | 4250 | 4295 | 4250 | 2072 |
| 465 | 20250321 | 111400 | 1248600740 | 4255 | 4240 | 4265 | 4225 | 531 |
| 466 | 20250321 | 111300 | 1246351160 | 4280 | 4240 | 4290 | 4240 | 2054 |
| 467 | 20250321 | 111200 | 1237584505 | 4240 | 4230 | 4240 | 4220 | 394 |
| 468 | 20250321 | 111100 | 1235917965 | 4230 | 4205 | 4230 | 4205 | 519 |
| 469 | 20250321 | 111000 | 1233730650 | 4215 | 4215 | 4215 | 4215 | 0 |
| 470 | 20250321 | 110900 | 1233730650 | 4215 | 4190 | 4215 | 4190 | 841 |
| 471 | 20250321 | 110800 | 1230194321 | 4190 | 4190 | 4190 | 4190 | 139 |
| 472 | 20250321 | 110700 | 1229611911 | 4200 | 4200 | 4200 | 4200 | 103 |
| 473 | 20250321 | 110600 | 1229179311 | 4190 | 4190 | 4190 | 4190 | 0 |
| 474 | 20250321 | 110500 | 1229179311 | 4190 | 4190 | 4190 | 4190 | 350 |
| 475 | 20250321 | 110400 | 1227712811 | 4190 | 4190 | 4190 | 4190 | 303 |
| 476 | 20250321 | 110300 | 1226443241 | 4195 | 4195 | 4195 | 4195 | 1 |
| 477 | 20250321 | 110200 | 1226439046 | 4200 | 4200 | 4200 | 4200 | 0 |
| 478 | 20250321 | 110100 | 1226439046 | 4200 | 4200 | 4200 | 4200 | 161 |
| 479 | 20250321 | 110000 | 1225762846 | 4205 | 4190 | 4205 | 4180 | 17 |
| 480 | 20250321 | 105900 | 1225691711 | 4210 | 4210 | 4210 | 4210 | 0 |
| 481 | 20250321 | 105800 | 1225691711 | 4210 | 4190 | 4210 | 4190 | 237 |
| 482 | 20250321 | 105700 | 1224695496 | 4170 | 4175 | 4175 | 4170 | 50 |
| 483 | 20250321 | 105600 | 1224486991 | 4195 | 4195 | 4195 | 4195 | 62 |
| 484 | 20250321 | 105500 | 1224226901 | 4165 | 4165 | 4165 | 4165 | 0 |
| 485 | 20250321 | 105400 | 1224226901 | 4165 | 4170 | 4170 | 4165 | 732 |
| 486 | 20250321 | 105300 | 1221175961 | 4170 | 4185 | 4185 | 4170 | 400 |
| 487 | 20250321 | 105200 | 1219506606 | 4195 | 4195 | 4195 | 4195 | 255 |
| 488 | 20250321 | 105100 | 1218436881 | 4195 | 4195 | 4195 | 4195 | 33 |
| 489 | 20250321 | 105000 | 1218298446 | 4195 | 4180 | 4195 | 4180 | 60 |
| 490 | 20250321 | 104900 | 1218046866 | 4180 | 4180 | 4180 | 4180 | 500 |
| 491 | 20250321 | 104800 | 1215956866 | 4195 | 4195 | 4195 | 4195 | 52 |
| 492 | 20250321 | 104700 | 1215738726 | 4197 | 4197 | 4197 | 4197 | 1 |
| 493 | 20250321 | 104600 | 1215734529 | 4180 | 4180 | 4180 | 4180 | 0 |
| 494 | 20250321 | 104500 | 1215734529 | 4180 | 4185 | 4185 | 4180 | 534 |
| 495 | 20250321 | 104400 | 1213502199 | 4185 | 4220 | 4220 | 4185 | 403 |
| 496 | 20250321 | 104300 | 1211814559 | 4180 | 4205 | 4205 | 4180 | 3200 |
| 497 | 20250321 | 104200 | 1198396054 | 4220 | 4205 | 4220 | 4205 | 3 |
| 498 | 20250321 | 104100 | 1198383424 | 4205 | 4215 | 4215 | 4205 | 1000 |
| 499 | 20250321 | 104000 | 1194177124 | 4220 | 4225 | 4225 | 4220 | 1752 |
| 500 | 20250321 | 103900 | 1186782879 | 4225 | 4225 | 4225 | 4225 | 100 |
| 501 | 20250321 | 103800 | 1186360379 | 4225 | 4220 | 4225 | 4220 | 40 |
| 502 | 20250321 | 103700 | 1186191479 | 4220 | 4240 | 4240 | 4220 | 482 |
| 503 | 20250321 | 103600 | 1184155029 | 4240 | 4240 | 4240 | 4240 | 499 |
| 504 | 20250321 | 103500 | 1182039269 | 4245 | 4225 | 4245 | 4225 | 67 |
| 505 | 20250321 | 103400 | 1181756174 | 4225 | 4225 | 4225 | 4225 | 31 |
| 506 | 20250321 | 103300 | 1181625199 | 4225 | 4195 | 4225 | 4195 | 7532 |
| 507 | 20250321 | 103200 | 1149925644 | 4200 | 4160 | 4200 | 4160 | 2185 |
| 508 | 20250321 | 103100 | 1140776609 | 4140 | 4140 | 4140 | 4140 | 0 |
| 509 | 20250321 | 103000 | 1140776609 | 4140 | 4140 | 4140 | 4140 | 1 |
| 510 | 20250321 | 102900 | 1140772469 | 4130 | 4150 | 4160 | 4130 | 5806 |
| 511 | 20250321 | 102800 | 1116731039 | 4140 | 4130 | 4140 | 4130 | 956 |
| 512 | 20250321 | 102700 | 1112780969 | 4130 | 4135 | 4135 | 4130 | 133 |
| 513 | 20250321 | 102600 | 1112231674 | 4135 | 4130 | 4135 | 4130 | 25 |
| 514 | 20250321 | 102500 | 1112128399 | 4120 | 4120 | 4120 | 4120 | 1 |
| 515 | 20250321 | 102400 | 1112124279 | 4120 | 4125 | 4125 | 4120 | 1347 |
| 516 | 20250321 | 102300 | 1106570789 | 4130 | 4135 | 4135 | 4130 | 178 |
| 517 | 20250321 | 102200 | 1105835624 | 4140 | 4135 | 4150 | 4130 | 582 |
| 518 | 20250321 | 102100 | 1103426744 | 4135 | 4120 | 4145 | 4105 | 5173 |
| 519 | 20250321 | 102000 | 1082172884 | 4110 | 4115 | 4115 | 4110 | 852 |
| 520 | 20250321 | 101900 | 1078667544 | 4105 | 4135 | 4135 | 4105 | 3733 |
| 521 | 20250321 | 101800 | 1063276299 | 4135 | 4140 | 4160 | 4135 | 1736 |
| 522 | 20250321 | 101700 | 1056092644 | 4140 | 4160 | 4160 | 4140 | 1078 |
| 523 | 20250321 | 101600 | 1051619299 | 4160 | 4160 | 4160 | 4160 | 301 |
| 524 | 20250321 | 101500 | 1050367139 | 4185 | 4160 | 4190 | 4160 | 144 |
| 525 | 20250321 | 101400 | 1049767289 | 4190 | 4180 | 4190 | 4160 | 1295 |
| 526 | 20250321 | 101300 | 1044373414 | 4180 | 4180 | 4180 | 4180 | 726 |
| 527 | 20250321 | 101200 | 1041338734 | 4180 | 4180 | 4180 | 4180 | 3 |
| 528 | 20250321 | 101100 | 1041326194 | 4150 | 4165 | 4165 | 4150 | 158 |
| 529 | 20250321 | 101000 | 1040668184 | 4150 | 4155 | 4162 | 4150 | 591 |
| 530 | 20250321 | 100900 | 1038213052 | 4150 | 4150 | 4150 | 4150 | 693 |
| 531 | 20250321 | 100800 | 1035337102 | 4150 | 4135 | 4150 | 4135 | 613 |
| 532 | 20250321 | 100700 | 1032795627 | 4135 | 4135 | 4135 | 4135 | 211 |
| 533 | 20250321 | 100600 | 1031923142 | 4135 | 4135 | 4135 | 4130 | 196 |
| 534 | 20250321 | 100500 | 1031112947 | 4135 | 4150 | 4150 | 4135 | 2720 |
| 535 | 20250321 | 100400 | 1019839287 | 4150 | 4165 | 4165 | 4150 | 1804 |
| 536 | 20250321 | 100300 | 1012334532 | 4180 | 4175 | 4180 | 4165 | 1316 |
| 537 | 20250321 | 100200 | 1006837097 | 4170 | 4170 | 4170 | 4165 | 250 |
| 538 | 20250321 | 100100 | 1005794612 | 4170 | 4170 | 4170 | 4170 | 6 |
| 539 | 20250321 | 100000 | 1005769592 | 4170 | 4155 | 4170 | 4155 | 442 |
| 540 | 20250321 | 095900 | 1003928112 | 4170 | 4155 | 4170 | 4150 | 1003 |
| 541 | 20250321 | 095800 | 999762362 | 4170 | 4150 | 4170 | 4130 | 3520 |
| 542 | 20250321 | 095700 | 985150442 | 4150 | 4145 | 4150 | 4135 | 5403 |
| 543 | 20250321 | 095600 | 962781887 | 4150 | 4160 | 4160 | 4145 | 1885 |
| 544 | 20250321 | 095500 | 954956397 | 4155 | 4165 | 4170 | 4155 | 1599 |
| 545 | 20250321 | 095400 | 948298977 | 4165 | 4170 | 4170 | 4165 | 757 |
| 546 | 20250321 | 095300 | 945142337 | 4170 | 4170 | 4190 | 4170 | 2261 |
| 547 | 20250321 | 095200 | 935706487 | 4170 | 4175 | 4175 | 4170 | 666 |
| 548 | 20250321 | 095100 | 932926507 | 4175 | 4190 | 4190 | 4175 | 1063 |
| 549 | 20250321 | 095000 | 928484137 | 4190 | 4190 | 4190 | 4190 | 250 |
| 550 | 20250321 | 094900 | 927436637 | 4170 | 4175 | 4175 | 4170 | 1252 |
| 551 | 20250321 | 094800 | 922212242 | 4190 | 4190 | 4190 | 4190 | 0 |
| 552 | 20250321 | 094700 | 922212242 | 4190 | 4175 | 4190 | 4170 | 950 |
| 553 | 20250321 | 094600 | 918246617 | 4175 | 4190 | 4195 | 4170 | 995 |
| 554 | 20250321 | 094500 | 914088907 | 4195 | 4185 | 4195 | 4185 | 1214 |
| 555 | 20250321 | 094400 | 909003222 | 4170 | 4190 | 4190 | 4170 | 18 |
| 556 | 20250321 | 094300 | 908927962 | 4190 | 4160 | 4190 | 4160 | 487 |
| 557 | 20250321 | 094200 | 906900207 | 4160 | 4165 | 4170 | 4160 | 1134 |
| 558 | 20250321 | 094100 | 902177082 | 4160 | 4165 | 4185 | 4160 | 1211 |
| 559 | 20250321 | 094000 | 897133192 | 4160 | 4175 | 4195 | 4160 | 461 |
| 560 | 20250321 | 093900 | 895210807 | 4160 | 4180 | 4180 | 4160 | 1413 |
| 561 | 20250321 | 093800 | 889305167 | 4165 | 4185 | 4185 | 4130 | 6695 |
| 562 | 20250321 | 093700 | 861402032 | 4190 | 4205 | 4205 | 4190 | 3532 |
| 563 | 20250321 | 093600 | 846576477 | 4205 | 4225 | 4225 | 4205 | 3297 |
| 564 | 20250321 | 093500 | 832695257 | 4225 | 4225 | 4245 | 4225 | 1570 |
| 565 | 20250321 | 093400 | 826042262 | 4225 | 4210 | 4240 | 4210 | 640 |
| 566 | 20250321 | 093300 | 823341062 | 4210 | 4210 | 4235 | 4210 | 5085 |
| 567 | 20250321 | 093200 | 801879152 | 4210 | 4165 | 4210 | 4165 | 4035 |
| 568 | 20250321 | 093100 | 784936282 | 4165 | 4165 | 4165 | 4155 | 3276 |
| 569 | 20250321 | 093000 | 771295137 | 4170 | 4170 | 4190 | 4170 | 739 |
| 570 | 20250321 | 092900 | 768213307 | 4170 | 4195 | 4205 | 4170 | 1040 |
| 571 | 20250321 | 092800 | 763874882 | 4175 | 4180 | 4205 | 4175 | 2291 |
| 572 | 20250321 | 092700 | 754292897 | 4195 | 4195 | 4205 | 4195 | 6704 |
| 573 | 20250321 | 092600 | 726167447 | 4205 | 4170 | 4205 | 4170 | 709 |
| 574 | 20250321 | 092500 | 723192397 | 4170 | 4150 | 4170 | 4150 | 3908 |
| 575 | 20250321 | 092400 | 706974017 | 4150 | 4145 | 4170 | 4145 | 2644 |
| 576 | 20250321 | 092300 | 696004747 | 4145 | 4170 | 4170 | 4145 | 1906 |
| 577 | 20250321 | 092200 | 688069150 | 4170 | 4150 | 4170 | 4150 | 2197 |
| 578 | 20250321 | 092100 | 678926610 | 4150 | 4180 | 4180 | 4130 | 13410 |
| 579 | 20250321 | 092000 | 623322470 | 4190 | 4170 | 4200 | 4170 | 1639 |
| 580 | 20250321 | 091900 | 616465920 | 4190 | 4210 | 4210 | 4165 | 7350 |
| 581 | 20250321 | 091800 | 585701015 | 4210 | 4215 | 4215 | 4210 | 899 |
| 582 | 20250321 | 091700 | 581915140 | 4215 | 4245 | 4245 | 4215 | 2052 |
| 583 | 20250321 | 091600 | 573237290 | 4245 | 4235 | 4255 | 4220 | 2069 |
| 584 | 20250321 | 091500 | 564478300 | 4235 | 4235 | 4235 | 4235 | 181 |
| 585 | 20250321 | 091400 | 563711765 | 4235 | 4235 | 4270 | 4235 | 1074 |
| 586 | 20250321 | 091300 | 559162320 | 4240 | 4250 | 4250 | 4240 | 922 |
| 587 | 20250321 | 091200 | 555246880 | 4255 | 4250 | 4255 | 4245 | 3021 |
| 588 | 20250321 | 091100 | 542402835 | 4250 | 4270 | 4280 | 4235 | 5923 |
| 589 | 20250321 | 091000 | 517229235 | 4250 | 4180 | 4260 | 4175 | 12126 |
| 590 | 20250321 | 090900 | 465963775 | 4180 | 4220 | 4220 | 4175 | 4462 |
| 591 | 20250321 | 090800 | 447298920 | 4210 | 4220 | 4235 | 4180 | 10346 |
| 592 | 20250321 | 090700 | 403773595 | 4225 | 4245 | 4245 | 4225 | 4497 |
| 593 | 20250321 | 090600 | 384708095 | 4245 | 4230 | 4265 | 4225 | 6823 |
| 594 | 20250321 | 090500 | 355780395 | 4230 | 4250 | 4250 | 4220 | 17399 |
| 595 | 20250321 | 090400 | 281934595 | 4250 | 4275 | 4280 | 4250 | 5071 |
| 596 | 20250321 | 090300 | 260300970 | 4275 | 4315 | 4370 | 4270 | 13950 |
| 597 | 20250321 | 090200 | 200223580 | 4280 | 4320 | 4320 | 4245 | 17517 |
| 598 | 20250321 | 090100 | 125347705 | 4295 | 4340 | 4355 | 4285 | 17297 |
| 599 | 20250321 | 090000 | 50954830 | 4340 | 4350 | 4355 | 4310 | 11743 |