30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 191000 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 73198 |
| 3 | 20250321 | 190900 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 4 | 20250321 | 190800 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 5 | 20250321 | 190700 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 6 | 20250321 | 190600 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 7 | 20250321 | 190500 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 8 | 20250321 | 190400 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 9 | 20250321 | 190300 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 10 | 20250321 | 190200 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 11 | 20250321 | 190100 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 12 | 20250321 | 190000 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 13 | 20250321 | 185900 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 14 | 20250321 | 185800 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 15 | 20250321 | 185700 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 16 | 20250321 | 185600 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 17 | 20250321 | 185500 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 18 | 20250321 | 185400 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 19 | 20250321 | 185300 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 20 | 20250321 | 185200 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 21 | 20250321 | 185100 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 22 | 20250321 | 185000 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 23 | 20250321 | 184900 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 24 | 20250321 | 184800 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 25 | 20250321 | 184700 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 26 | 20250321 | 184600 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 27 | 20250321 | 184500 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 28 | 20250321 | 184400 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 29 | 20250321 | 184300 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 30 | 20250321 | 184200 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 31 | 20250321 | 184100 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 32 | 20250321 | 184000 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 73198 |
| 33 | 20250321 | 183900 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 34 | 20250321 | 183800 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 35 | 20250321 | 183700 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 36 | 20250321 | 183600 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 37 | 20250321 | 183500 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 38 | 20250321 | 183400 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 39 | 20250321 | 183300 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 40 | 20250321 | 183200 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 41 | 20250321 | 183100 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 42 | 20250321 | 183000 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 43 | 20250321 | 182900 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 44 | 20250321 | 182800 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 45 | 20250321 | 182700 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 46 | 20250321 | 182600 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 47 | 20250321 | 182500 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 48 | 20250321 | 182400 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 49 | 20250321 | 182300 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 50 | 20250321 | 182200 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 51 | 20250321 | 182100 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 52 | 20250321 | 182000 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 53 | 20250321 | 181900 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 54 | 20250321 | 181800 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 55 | 20250321 | 181700 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 56 | 20250321 | 181600 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 57 | 20250321 | 181500 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 58 | 20250321 | 181400 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 59 | 20250321 | 181300 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 60 | 20250321 | 181200 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 61 | 20250321 | 181100 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 62 | 20250321 | 181000 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 73198 |
| 63 | 20250321 | 180900 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 64 | 20250321 | 180800 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 65 | 20250321 | 180700 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 66 | 20250321 | 180600 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 67 | 20250321 | 180500 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 68 | 20250321 | 180400 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 69 | 20250321 | 180300 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 70 | 20250321 | 180200 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 71 | 20250321 | 180100 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 72 | 20250321 | 180000 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 73 | 20250321 | 175900 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 74 | 20250321 | 175800 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 75 | 20250321 | 175700 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 76 | 20250321 | 175600 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 77 | 20250321 | 175500 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 78 | 20250321 | 175400 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 79 | 20250321 | 175300 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 80 | 20250321 | 175200 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 81 | 20250321 | 175100 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 82 | 20250321 | 175000 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 83 | 20250321 | 174900 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 84 | 20250321 | 174800 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 85 | 20250321 | 174700 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 86 | 20250321 | 174600 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 87 | 20250321 | 174500 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 88 | 20250321 | 174400 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 89 | 20250321 | 174300 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 90 | 20250321 | 174200 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 91 | 20250321 | 174100 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 92 | 20250321 | 174000 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 73198 |
| 93 | 20250321 | 173900 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 94 | 20250321 | 173800 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 95 | 20250321 | 173700 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 96 | 20250321 | 173600 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 97 | 20250321 | 173500 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 98 | 20250321 | 173400 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 99 | 20250321 | 173300 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 100 | 20250321 | 173200 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 101 | 20250321 | 173100 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 102 | 20250321 | 173000 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 103 | 20250321 | 172900 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 104 | 20250321 | 172800 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 105 | 20250321 | 172700 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 106 | 20250321 | 172600 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 107 | 20250321 | 172500 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 108 | 20250321 | 172400 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 109 | 20250321 | 172300 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 110 | 20250321 | 172200 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 111 | 20250321 | 172100 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 112 | 20250321 | 172000 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 113 | 20250321 | 171900 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 114 | 20250321 | 171800 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 115 | 20250321 | 171700 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 116 | 20250321 | 171600 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 117 | 20250321 | 171500 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 118 | 20250321 | 171400 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 119 | 20250321 | 171300 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 120 | 20250321 | 171200 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 121 | 20250321 | 171100 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 122 | 20250321 | 171000 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 73198 |
| 123 | 20250321 | 170900 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 124 | 20250321 | 170800 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 125 | 20250321 | 170700 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 126 | 20250321 | 170600 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 127 | 20250321 | 170500 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 128 | 20250321 | 170400 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 129 | 20250321 | 170300 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 130 | 20250321 | 170200 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 131 | 20250321 | 170100 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 132 | 20250321 | 170000 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 133 | 20250321 | 165900 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 134 | 20250321 | 165800 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 135 | 20250321 | 165700 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 136 | 20250321 | 165600 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 137 | 20250321 | 165500 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 138 | 20250321 | 165400 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 139 | 20250321 | 165300 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 140 | 20250321 | 165200 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 141 | 20250321 | 165100 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 142 | 20250321 | 165000 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 143 | 20250321 | 164900 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 144 | 20250321 | 164800 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 145 | 20250321 | 164700 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 146 | 20250321 | 164600 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 147 | 20250321 | 164500 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 148 | 20250321 | 164400 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 149 | 20250321 | 164300 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 150 | 20250321 | 164200 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 151 | 20250321 | 164100 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 152 | 20250321 | 164000 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 73198 |
| 153 | 20250321 | 163900 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 154 | 20250321 | 163800 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 155 | 20250321 | 163700 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 156 | 20250321 | 163600 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 157 | 20250321 | 163500 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 158 | 20250321 | 163400 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 159 | 20250321 | 163300 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 160 | 20250321 | 163200 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 161 | 20250321 | 163100 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 162 | 20250321 | 163000 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 163 | 20250321 | 162900 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 164 | 20250321 | 162800 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 165 | 20250321 | 162700 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 166 | 20250321 | 162600 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 167 | 20250321 | 162500 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 168 | 20250321 | 162400 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 169 | 20250321 | 162300 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 170 | 20250321 | 162200 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 171 | 20250321 | 162100 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 172 | 20250321 | 162000 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 173 | 20250321 | 161900 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 174 | 20250321 | 161800 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 175 | 20250321 | 161700 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 176 | 20250321 | 161600 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 177 | 20250321 | 161500 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 178 | 20250321 | 161400 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 179 | 20250321 | 161300 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 180 | 20250321 | 161200 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 181 | 20250321 | 161100 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 182 | 20250321 | 161000 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 73198 |
| 183 | 20250321 | 160900 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 184 | 20250321 | 160800 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 185 | 20250321 | 160700 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 186 | 20250321 | 160600 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 187 | 20250321 | 160500 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 188 | 20250321 | 160400 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 189 | 20250321 | 160300 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 190 | 20250321 | 160200 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 191 | 20250321 | 160100 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 192 | 20250321 | 160000 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 193 | 20250321 | 155900 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 194 | 20250321 | 155800 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 195 | 20250321 | 155700 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 196 | 20250321 | 155600 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 197 | 20250321 | 155500 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 198 | 20250321 | 155400 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 199 | 20250321 | 155300 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 200 | 20250321 | 155200 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 201 | 20250321 | 155100 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 202 | 20250321 | 155000 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 203 | 20250321 | 154900 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 204 | 20250321 | 154800 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 205 | 20250321 | 154700 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 206 | 20250321 | 154600 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 207 | 20250321 | 154500 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 208 | 20250321 | 154400 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 209 | 20250321 | 154300 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 210 | 20250321 | 154200 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 211 | 20250321 | 154100 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 212 | 20250321 | 154000 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 73198 |
| 213 | 20250321 | 153900 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 214 | 20250321 | 153800 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 215 | 20250321 | 153700 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 216 | 20250321 | 153600 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 217 | 20250321 | 153500 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 218 | 20250321 | 153400 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 219 | 20250321 | 153300 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 220 | 20250321 | 153200 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 221 | 20250321 | 153100 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 0 |
| 222 | 20250321 | 153000 | 2276976546 | 2340 | 2340 | 2340 | 2340 | 73198 |
| 223 | 20250321 | 152900 | 2105693226 | 2360 | 2360 | 2360 | 2360 | 0 |
| 224 | 20250321 | 152800 | 2105693226 | 2360 | 2360 | 2360 | 2360 | 0 |
| 225 | 20250321 | 152700 | 2105693226 | 2360 | 2360 | 2360 | 2360 | 0 |
| 226 | 20250321 | 152600 | 2105693226 | 2360 | 2360 | 2360 | 2360 | 0 |
| 227 | 20250321 | 152500 | 2105693226 | 2360 | 2360 | 2360 | 2360 | 0 |
| 228 | 20250321 | 152400 | 2105693226 | 2360 | 2360 | 2360 | 2360 | 0 |
| 229 | 20250321 | 152300 | 2105693226 | 2360 | 2360 | 2360 | 2360 | 0 |
| 230 | 20250321 | 152200 | 2105693226 | 2360 | 2360 | 2360 | 2360 | 0 |
| 231 | 20250321 | 152100 | 2105693226 | 2360 | 2360 | 2360 | 2360 | 0 |
| 232 | 20250321 | 152000 | 2105693226 | 2360 | 2360 | 2360 | 2360 | 0 |
| 233 | 20250321 | 151900 | 2105693226 | 2360 | 2360 | 2365 | 2360 | 908 |
| 234 | 20250321 | 151800 | 2103547146 | 2365 | 2360 | 2365 | 2360 | 2672 |
| 235 | 20250321 | 151700 | 2097234821 | 2365 | 2365 | 2365 | 2360 | 433 |
| 236 | 20250321 | 151600 | 2096212921 | 2360 | 2365 | 2365 | 2360 | 2 |
| 237 | 20250321 | 151500 | 2096208196 | 2365 | 2360 | 2365 | 2350 | 894 |
| 238 | 20250321 | 151400 | 2094101181 | 2350 | 2360 | 2360 | 2350 | 21349 |
| 239 | 20250321 | 151300 | 2043897461 | 2370 | 2365 | 2370 | 2360 | 1605 |
| 240 | 20250321 | 151200 | 2040102626 | 2365 | 2370 | 2370 | 2365 | 2578 |
| 241 | 20250321 | 151100 | 2034004636 | 2370 | 2365 | 2370 | 2360 | 14959 |
| 242 | 20250321 | 151000 | 1998659331 | 2365 | 2362 | 2365 | 2360 | 3126 |
| 243 | 20250321 | 150900 | 1991280243 | 2365 | 2365 | 2365 | 2365 | 10 |
| 244 | 20250321 | 150800 | 1991256593 | 2365 | 2365 | 2365 | 2360 | 3556 |
| 245 | 20250321 | 150700 | 1982863808 | 2365 | 2360 | 2365 | 2360 | 4 |
| 246 | 20250321 | 150600 | 1982854363 | 2360 | 2365 | 2365 | 2360 | 572 |
| 247 | 20250321 | 150500 | 1981504423 | 2365 | 2350 | 2365 | 2350 | 5495 |
| 248 | 20250321 | 150400 | 1968579453 | 2355 | 2355 | 2355 | 2355 | 5890 |
| 249 | 20250321 | 150300 | 1954708503 | 2360 | 2365 | 2365 | 2360 | 2478 |
| 250 | 20250321 | 150200 | 1948859358 | 2365 | 2360 | 2365 | 2360 | 36 |
| 251 | 20250321 | 150100 | 1948774393 | 2365 | 2365 | 2365 | 2360 | 5052 |
| 252 | 20250321 | 150000 | 1936841908 | 2365 | 2360 | 2370 | 2360 | 3661 |
| 253 | 20250321 | 145900 | 1928183738 | 2365 | 2360 | 2365 | 2360 | 202 |
| 254 | 20250321 | 145800 | 1927706773 | 2365 | 2360 | 2365 | 2360 | 1668 |
| 255 | 20250321 | 145700 | 1923767788 | 2360 | 2360 | 2365 | 2360 | 233 |
| 256 | 20250321 | 145600 | 1923217898 | 2365 | 2365 | 2365 | 2365 | 0 |
| 257 | 20250321 | 145500 | 1923217898 | 2365 | 2360 | 2365 | 2355 | 3871 |
| 258 | 20250321 | 145400 | 1914098168 | 2355 | 2355 | 2355 | 2355 | 92 |
| 259 | 20250321 | 145300 | 1913881508 | 2360 | 2360 | 2360 | 2350 | 834 |
| 260 | 20250321 | 145200 | 1911914818 | 2360 | 2360 | 2360 | 2350 | 486 |
| 261 | 20250321 | 145100 | 1910772213 | 2355 | 2350 | 2355 | 2350 | 830 |
| 262 | 20250321 | 145000 | 1908820993 | 2355 | 2355 | 2355 | 2342 | 21929 |
| 263 | 20250321 | 144900 | 1857323426 | 2357 | 2360 | 2360 | 2355 | 3720 |
| 264 | 20250321 | 144800 | 1848547754 | 2360 | 2360 | 2360 | 2360 | 1 |
| 265 | 20250321 | 144700 | 1848545394 | 2362 | 2365 | 2365 | 2362 | 348 |
| 266 | 20250321 | 144600 | 1847723388 | 2365 | 2365 | 2365 | 2365 | 622 |
| 267 | 20250321 | 144500 | 1846252358 | 2365 | 2365 | 2365 | 2365 | 0 |
| 268 | 20250321 | 144400 | 1846252358 | 2365 | 2365 | 2365 | 2355 | 5210 |
| 269 | 20250321 | 144300 | 1833965908 | 2365 | 2365 | 2365 | 2365 | 250 |
| 270 | 20250321 | 144200 | 1833374658 | 2365 | 2370 | 2370 | 2365 | 2210 |
| 271 | 20250321 | 144100 | 1828148003 | 2365 | 2365 | 2365 | 2365 | 412 |
| 272 | 20250321 | 144000 | 1827173623 | 2370 | 2360 | 2370 | 2360 | 1707 |
| 273 | 20250321 | 143900 | 1823136613 | 2370 | 2360 | 2370 | 2360 | 2 |
| 274 | 20250321 | 143800 | 1823131883 | 2355 | 2365 | 2365 | 2355 | 10000 |
| 275 | 20250321 | 143700 | 1799549388 | 2370 | 2370 | 2370 | 2370 | 94 |
| 276 | 20250321 | 143600 | 1799326608 | 2370 | 2370 | 2370 | 2370 | 986 |
| 277 | 20250321 | 143500 | 1796989788 | 2370 | 2370 | 2370 | 2370 | 0 |
| 278 | 20250321 | 143400 | 1796989788 | 2370 | 2370 | 2370 | 2370 | 1185 |
| 279 | 20250321 | 143300 | 1794181338 | 2370 | 2370 | 2370 | 2370 | 1241 |
| 280 | 20250321 | 143200 | 1791240168 | 2365 | 2370 | 2370 | 2365 | 342 |
| 281 | 20250321 | 143100 | 1790431003 | 2370 | 2370 | 2370 | 2370 | 12 |
| 282 | 20250321 | 143000 | 1790402563 | 2370 | 2370 | 2370 | 2370 | 42 |
| 283 | 20250321 | 142900 | 1790303023 | 2370 | 2370 | 2370 | 2370 | 10 |
| 284 | 20250321 | 142800 | 1790279323 | 2370 | 2370 | 2370 | 2370 | 2437 |
| 285 | 20250321 | 142700 | 1784503633 | 2370 | 2365 | 2370 | 2360 | 1695 |
| 286 | 20250321 | 142600 | 1780499371 | 2360 | 2362 | 2362 | 2360 | 1193 |
| 287 | 20250321 | 142500 | 1777683885 | 2362 | 2362 | 2362 | 2362 | 1 |
| 288 | 20250321 | 142400 | 1777681523 | 2362 | 2365 | 2365 | 2362 | 1410 |
| 289 | 20250321 | 142300 | 1774346882 | 2367 | 2367 | 2367 | 2367 | 0 |
| 290 | 20250321 | 142200 | 1774346882 | 2367 | 2367 | 2367 | 2367 | 2 |
| 291 | 20250321 | 142100 | 1774342148 | 2367 | 2367 | 2367 | 2367 | 19 |
| 292 | 20250321 | 142000 | 1774297175 | 2370 | 2370 | 2370 | 2370 | 40 |
| 293 | 20250321 | 141900 | 1774202375 | 2370 | 2370 | 2370 | 2370 | 0 |
| 294 | 20250321 | 141800 | 1774202375 | 2370 | 2370 | 2370 | 2370 | 0 |
| 295 | 20250321 | 141700 | 1774202375 | 2370 | 2370 | 2370 | 2370 | 217 |
| 296 | 20250321 | 141600 | 1773688085 | 2370 | 2365 | 2370 | 2365 | 31 |
| 297 | 20250321 | 141500 | 1773614765 | 2365 | 2365 | 2365 | 2365 | 50 |
| 298 | 20250321 | 141400 | 1773496515 | 2370 | 2370 | 2370 | 2370 | 3 |
| 299 | 20250321 | 141300 | 1773489405 | 2375 | 2365 | 2375 | 2365 | 1010 |
| 300 | 20250321 | 141200 | 1771097595 | 2360 | 2370 | 2370 | 2360 | 832 |
| 301 | 20250321 | 141100 | 1769133775 | 2370 | 2360 | 2370 | 2360 | 3500 |
| 302 | 20250321 | 141000 | 1760852795 | 2355 | 2360 | 2360 | 2355 | 3517 |
| 303 | 20250321 | 140900 | 1752562770 | 2370 | 2360 | 2370 | 2360 | 647 |
| 304 | 20250321 | 140800 | 1751031355 | 2365 | 2367 | 2370 | 2365 | 570 |
| 305 | 20250321 | 140700 | 1749683286 | 2367 | 2365 | 2370 | 2365 | 288 |
| 306 | 20250321 | 140600 | 1749002157 | 2365 | 2365 | 2365 | 2365 | 399 |
| 307 | 20250321 | 140500 | 1748058522 | 2365 | 2365 | 2365 | 2365 | 1 |
| 308 | 20250321 | 140400 | 1748056157 | 2362 | 2362 | 2362 | 2362 | 0 |
| 309 | 20250321 | 140300 | 1748056157 | 2362 | 2365 | 2365 | 2362 | 69 |
| 310 | 20250321 | 140200 | 1747892975 | 2365 | 2365 | 2365 | 2365 | 1 |
| 311 | 20250321 | 140100 | 1747890610 | 2365 | 2365 | 2365 | 2365 | 50 |
| 312 | 20250321 | 140000 | 1747772360 | 2360 | 2360 | 2360 | 2360 | 928 |
| 313 | 20250321 | 135900 | 1745582280 | 2360 | 2360 | 2360 | 2360 | 82 |
| 314 | 20250321 | 135800 | 1745388760 | 2365 | 2365 | 2365 | 2365 | 1 |
| 315 | 20250321 | 135700 | 1745386395 | 2365 | 2365 | 2365 | 2365 | 0 |
| 316 | 20250321 | 135600 | 1745386395 | 2365 | 2365 | 2365 | 2365 | 50 |
| 317 | 20250321 | 135500 | 1745268145 | 2365 | 2365 | 2365 | 2365 | 40 |
| 318 | 20250321 | 135400 | 1745173545 | 2360 | 2365 | 2365 | 2360 | 1889 |
| 319 | 20250321 | 135300 | 1740714780 | 2365 | 2365 | 2365 | 2365 | 5 |
| 320 | 20250321 | 135200 | 1740702955 | 2365 | 2365 | 2365 | 2365 | 0 |
| 321 | 20250321 | 135100 | 1740702955 | 2365 | 2365 | 2365 | 2365 | 0 |
| 322 | 20250321 | 135000 | 1740702955 | 2365 | 2365 | 2365 | 2365 | 1809 |
| 323 | 20250321 | 134900 | 1736424670 | 2370 | 2370 | 2370 | 2370 | 57 |
| 324 | 20250321 | 134800 | 1736289580 | 2370 | 2370 | 2370 | 2370 | 6726 |
| 325 | 20250321 | 134700 | 1720348960 | 2370 | 2370 | 2370 | 2370 | 104 |
| 326 | 20250321 | 134600 | 1720102480 | 2370 | 2370 | 2370 | 2370 | 0 |
| 327 | 20250321 | 134500 | 1720102480 | 2370 | 2370 | 2370 | 2370 | 21 |
| 328 | 20250321 | 134400 | 1720052710 | 2370 | 2370 | 2370 | 2370 | 50 |
| 329 | 20250321 | 134300 | 1719934210 | 2370 | 2370 | 2370 | 2370 | 0 |
| 330 | 20250321 | 134200 | 1719934210 | 2370 | 2370 | 2370 | 2370 | 0 |
| 331 | 20250321 | 134100 | 1719934210 | 2370 | 2370 | 2370 | 2370 | 8 |
| 332 | 20250321 | 134000 | 1719915250 | 2370 | 2360 | 2370 | 2360 | 2303 |
| 333 | 20250321 | 133900 | 1714480140 | 2360 | 2370 | 2370 | 2360 | 2909 |
| 334 | 20250321 | 133800 | 1707587810 | 2370 | 2370 | 2370 | 2360 | 1702 |
| 335 | 20250321 | 133700 | 1703555080 | 2370 | 2370 | 2370 | 2360 | 233 |
| 336 | 20250321 | 133600 | 1703003190 | 2370 | 2370 | 2370 | 2370 | 6 |
| 337 | 20250321 | 133500 | 1702988970 | 2370 | 2370 | 2370 | 2370 | 101 |
| 338 | 20250321 | 133400 | 1702749600 | 2360 | 2360 | 2360 | 2360 | 1 |
| 339 | 20250321 | 133300 | 1702747240 | 2355 | 2355 | 2355 | 2355 | 779 |
| 340 | 20250321 | 133200 | 1700912695 | 2355 | 2370 | 2370 | 2355 | 2487 |
| 341 | 20250321 | 133100 | 1695049505 | 2365 | 2370 | 2370 | 2365 | 61 |
| 342 | 20250321 | 133000 | 1694905185 | 2370 | 2370 | 2370 | 2370 | 11 |
| 343 | 20250321 | 132900 | 1694879115 | 2360 | 2360 | 2360 | 2360 | 500 |
| 344 | 20250321 | 132800 | 1693699115 | 2360 | 2365 | 2365 | 2360 | 1902 |
| 345 | 20250321 | 132700 | 1689208290 | 2365 | 2365 | 2365 | 2365 | 2 |
| 346 | 20250321 | 132600 | 1689203560 | 2362 | 2365 | 2365 | 2362 | 24 |
| 347 | 20250321 | 132500 | 1689146836 | 2370 | 2370 | 2370 | 2370 | 0 |
| 348 | 20250321 | 132400 | 1689146836 | 2370 | 2370 | 2370 | 2370 | 0 |
| 349 | 20250321 | 132300 | 1689146836 | 2370 | 2360 | 2370 | 2360 | 900 |
| 350 | 20250321 | 132200 | 1687022826 | 2360 | 2365 | 2365 | 2360 | 5800 |
| 351 | 20250321 | 132100 | 1673333461 | 2370 | 2365 | 2370 | 2365 | 76 |
| 352 | 20250321 | 132000 | 1673153346 | 2360 | 2365 | 2365 | 2360 | 7880 |
| 353 | 20250321 | 131900 | 1654520241 | 2365 | 2375 | 2375 | 2365 | 505 |
| 354 | 20250321 | 131800 | 1653325866 | 2375 | 2375 | 2375 | 2375 | 1 |
| 355 | 20250321 | 131700 | 1653323491 | 2365 | 2370 | 2370 | 2365 | 22010 |
| 356 | 20250321 | 131600 | 1601264351 | 2370 | 2370 | 2370 | 2370 | 76 |
| 357 | 20250321 | 131500 | 1601084231 | 2370 | 2370 | 2370 | 2370 | 100 |
| 358 | 20250321 | 131400 | 1600847231 | 2370 | 2370 | 2370 | 2370 | 290 |
| 359 | 20250321 | 131300 | 1600159931 | 2370 | 2370 | 2372 | 2370 | 470 |
| 360 | 20250321 | 131200 | 1599046013 | 2375 | 2375 | 2375 | 2375 | 0 |
| 361 | 20250321 | 131100 | 1599046013 | 2375 | 2370 | 2375 | 2370 | 150 |
| 362 | 20250321 | 131000 | 1598690508 | 2375 | 2375 | 2375 | 2375 | 0 |
| 363 | 20250321 | 130900 | 1598690508 | 2375 | 2375 | 2375 | 2375 | 389 |
| 364 | 20250321 | 130800 | 1597766633 | 2380 | 2380 | 2380 | 2380 | 0 |
| 365 | 20250321 | 130700 | 1597766633 | 2380 | 2375 | 2380 | 2375 | 452 |
| 366 | 20250321 | 130600 | 1596693123 | 2375 | 2375 | 2375 | 2375 | 550 |
| 367 | 20250321 | 130500 | 1595386873 | 2370 | 2370 | 2370 | 2370 | 1 |
| 368 | 20250321 | 130400 | 1595384503 | 2370 | 2370 | 2370 | 2370 | 777 |
| 369 | 20250321 | 130300 | 1593543013 | 2370 | 2370 | 2370 | 2370 | 1 |
| 370 | 20250321 | 130200 | 1593540643 | 2370 | 2370 | 2370 | 2370 | 175 |
| 371 | 20250321 | 130100 | 1593125893 | 2370 | 2370 | 2370 | 2370 | 860 |
| 372 | 20250321 | 130000 | 1591087693 | 2370 | 2370 | 2370 | 2370 | 602 |
| 373 | 20250321 | 125900 | 1589660953 | 2370 | 2370 | 2370 | 2370 | 39 |
| 374 | 20250321 | 125800 | 1589568523 | 2375 | 2370 | 2375 | 2370 | 6846 |
| 375 | 20250321 | 125700 | 1573343488 | 2370 | 2375 | 2375 | 2370 | 1390 |
| 376 | 20250321 | 125600 | 1570049148 | 2375 | 2370 | 2375 | 2370 | 652 |
| 377 | 20250321 | 125500 | 1568503808 | 2370 | 2375 | 2375 | 2370 | 962 |
| 378 | 20250321 | 125400 | 1566220133 | 2375 | 2380 | 2380 | 2375 | 721 |
| 379 | 20250321 | 125300 | 1564505258 | 2385 | 2385 | 2385 | 2385 | 1 |
| 380 | 20250321 | 125200 | 1564502873 | 2385 | 2380 | 2385 | 2380 | 223 |
| 381 | 20250321 | 125100 | 1563971278 | 2385 | 2375 | 2385 | 2375 | 22 |
| 382 | 20250321 | 125000 | 1563919018 | 2375 | 2390 | 2390 | 2375 | 11600 |
| 383 | 20250321 | 124900 | 1536257688 | 2385 | 2390 | 2390 | 2385 | 620 |
| 384 | 20250321 | 124800 | 1534775988 | 2390 | 2390 | 2390 | 2380 | 1113 |
| 385 | 20250321 | 124700 | 1532121433 | 2390 | 2390 | 2390 | 2380 | 1863 |
| 386 | 20250321 | 124600 | 1527674363 | 2390 | 2370 | 2390 | 2370 | 21891 |
| 387 | 20250321 | 124500 | 1475624653 | 2370 | 2370 | 2370 | 2370 | 24 |
| 388 | 20250321 | 124400 | 1475567773 | 2370 | 2370 | 2370 | 2370 | 136 |
| 389 | 20250321 | 124300 | 1475245453 | 2370 | 2370 | 2370 | 2370 | 3317 |
| 390 | 20250321 | 124200 | 1467384163 | 2370 | 2375 | 2375 | 2370 | 14 |
| 391 | 20250321 | 124100 | 1467350963 | 2370 | 2370 | 2370 | 2370 | 19 |
| 392 | 20250321 | 124000 | 1467305933 | 2375 | 2375 | 2375 | 2375 | 13 |
| 393 | 20250321 | 123900 | 1467275058 | 2375 | 2375 | 2375 | 2375 | 22 |
| 394 | 20250321 | 123800 | 1467222808 | 2375 | 2375 | 2375 | 2370 | 43 |
| 395 | 20250321 | 123700 | 1467120733 | 2375 | 2375 | 2375 | 2375 | 3 |
| 396 | 20250321 | 123600 | 1467113608 | 2375 | 2375 | 2375 | 2375 | 24 |
| 397 | 20250321 | 123500 | 1467056608 | 2370 | 2370 | 2370 | 2370 | 594 |
| 398 | 20250321 | 123400 | 1465648828 | 2375 | 2375 | 2375 | 2375 | 965 |
| 399 | 20250321 | 123300 | 1463356953 | 2370 | 2370 | 2370 | 2370 | 0 |
| 400 | 20250321 | 123200 | 1463356953 | 2370 | 2370 | 2370 | 2370 | 244 |
| 401 | 20250321 | 123100 | 1462778673 | 2370 | 2370 | 2370 | 2370 | 0 |
| 402 | 20250321 | 123000 | 1462778673 | 2370 | 2375 | 2375 | 2370 | 888 |
| 403 | 20250321 | 122900 | 1460674108 | 2370 | 2370 | 2370 | 2370 | 0 |
| 404 | 20250321 | 122800 | 1460674108 | 2370 | 2370 | 2370 | 2370 | 0 |
| 405 | 20250321 | 122700 | 1460674108 | 2370 | 2370 | 2370 | 2370 | 307 |
| 406 | 20250321 | 122600 | 1459946518 | 2370 | 2370 | 2370 | 2370 | 0 |
| 407 | 20250321 | 122500 | 1459946518 | 2370 | 2375 | 2375 | 2370 | 42 |
| 408 | 20250321 | 122400 | 1459846778 | 2375 | 2375 | 2375 | 2375 | 3 |
| 409 | 20250321 | 122300 | 1459839653 | 2375 | 2370 | 2375 | 2370 | 4 |
| 410 | 20250321 | 122200 | 1459830168 | 2370 | 2370 | 2370 | 2370 | 1 |
| 411 | 20250321 | 122100 | 1459827798 | 2375 | 2375 | 2375 | 2375 | 50 |
| 412 | 20250321 | 122000 | 1459709048 | 2375 | 2375 | 2375 | 2375 | 128 |
| 413 | 20250321 | 121900 | 1459405048 | 2375 | 2375 | 2375 | 2375 | 100 |
| 414 | 20250321 | 121800 | 1459167548 | 2375 | 2365 | 2375 | 2365 | 162 |
| 415 | 20250321 | 121700 | 1458783898 | 2375 | 2365 | 2375 | 2365 | 101 |
| 416 | 20250321 | 121600 | 1458544083 | 2370 | 2375 | 2375 | 2370 | 2 |
| 417 | 20250321 | 121500 | 1458539338 | 2375 | 2375 | 2375 | 2370 | 55 |
| 418 | 20250321 | 121400 | 1458408723 | 2365 | 2365 | 2365 | 2365 | 100 |
| 419 | 20250321 | 121300 | 1458172223 | 2365 | 2365 | 2365 | 2365 | 2030 |
| 420 | 20250321 | 121200 | 1453371273 | 2365 | 2365 | 2365 | 2365 | 2383 |
| 421 | 20250321 | 121100 | 1447735478 | 2370 | 2365 | 2370 | 2365 | 496 |
| 422 | 20250321 | 121000 | 1446562418 | 2370 | 2370 | 2370 | 2370 | 0 |
| 423 | 20250321 | 120900 | 1446562418 | 2370 | 2370 | 2370 | 2370 | 0 |
| 424 | 20250321 | 120800 | 1446562418 | 2370 | 2375 | 2375 | 2370 | 423 |
| 425 | 20250321 | 120700 | 1445559903 | 2375 | 2365 | 2375 | 2365 | 434 |
| 426 | 20250321 | 120600 | 1444533373 | 2365 | 2370 | 2370 | 2365 | 161 |
| 427 | 20250321 | 120500 | 1444151848 | 2370 | 2375 | 2375 | 2370 | 2237 |
| 428 | 20250321 | 120400 | 1438850153 | 2375 | 2375 | 2375 | 2375 | 3 |
| 429 | 20250321 | 120300 | 1438843028 | 2375 | 2375 | 2375 | 2375 | 1 |
| 430 | 20250321 | 120200 | 1438840653 | 2375 | 2375 | 2375 | 2375 | 20 |
| 431 | 20250321 | 120100 | 1438793153 | 2370 | 2370 | 2370 | 2370 | 1 |
| 432 | 20250321 | 120000 | 1438790783 | 2365 | 2365 | 2365 | 2365 | 0 |
| 433 | 20250321 | 115900 | 1438790783 | 2365 | 2365 | 2365 | 2365 | 21 |
| 434 | 20250321 | 115800 | 1438741118 | 2380 | 2380 | 2380 | 2380 | 50 |
| 435 | 20250321 | 115700 | 1438622118 | 2380 | 2370 | 2380 | 2370 | 1078 |
| 436 | 20250321 | 115600 | 1436060453 | 2375 | 2375 | 2375 | 2375 | 0 |
| 437 | 20250321 | 115500 | 1436060453 | 2375 | 2375 | 2375 | 2375 | 500 |
| 438 | 20250321 | 115400 | 1434872953 | 2375 | 2375 | 2375 | 2375 | 1491 |
| 439 | 20250321 | 115300 | 1431331828 | 2370 | 2375 | 2375 | 2370 | 2784 |
| 440 | 20250321 | 115200 | 1424733743 | 2370 | 2375 | 2375 | 2370 | 271 |
| 441 | 20250321 | 115100 | 1424091218 | 2375 | 2365 | 2375 | 2365 | 4078 |
| 442 | 20250321 | 115000 | 1414431728 | 2360 | 2365 | 2365 | 2360 | 745 |
| 443 | 20250321 | 114900 | 1412673423 | 2365 | 2365 | 2365 | 2365 | 0 |
| 444 | 20250321 | 114800 | 1412673423 | 2365 | 2365 | 2365 | 2365 | 300 |
| 445 | 20250321 | 114700 | 1411963923 | 2365 | 2360 | 2365 | 2360 | 816 |
| 446 | 20250321 | 114600 | 1410038148 | 2360 | 2360 | 2360 | 2360 | 80 |
| 447 | 20250321 | 114500 | 1409849348 | 2360 | 2360 | 2360 | 2360 | 18 |
| 448 | 20250321 | 114400 | 1409806868 | 2370 | 2365 | 2370 | 2365 | 101 |
| 449 | 20250321 | 114300 | 1409567998 | 2365 | 2370 | 2370 | 2360 | 3945 |
| 450 | 20250321 | 114200 | 1400240598 | 2370 | 2370 | 2370 | 2370 | 20 |
| 451 | 20250321 | 114100 | 1400193198 | 2375 | 2375 | 2375 | 2375 | 0 |
| 452 | 20250321 | 114000 | 1400193198 | 2375 | 2370 | 2375 | 2370 | 688 |
| 453 | 20250321 | 113900 | 1398562633 | 2370 | 2372 | 2372 | 2370 | 4234 |
| 454 | 20250321 | 113800 | 1388528043 | 2375 | 2375 | 2375 | 2375 | 5 |
| 455 | 20250321 | 113700 | 1388516168 | 2375 | 2375 | 2375 | 2370 | 3020 |
| 456 | 20250321 | 113600 | 1381343708 | 2375 | 2375 | 2380 | 2375 | 6284 |
| 457 | 20250321 | 113500 | 1366419103 | 2375 | 2375 | 2375 | 2375 | 0 |
| 458 | 20250321 | 113400 | 1366419103 | 2375 | 2375 | 2375 | 2375 | 80 |
| 459 | 20250321 | 113300 | 1366229103 | 2375 | 2375 | 2375 | 2375 | 1010 |
| 460 | 20250321 | 113200 | 1363830353 | 2375 | 2370 | 2375 | 2370 | 3833 |
| 461 | 20250321 | 113100 | 1354738678 | 2370 | 2370 | 2370 | 2370 | 55 |
| 462 | 20250321 | 113000 | 1354608328 | 2370 | 2370 | 2370 | 2370 | 9 |
| 463 | 20250321 | 112900 | 1354586998 | 2370 | 2365 | 2370 | 2365 | 419 |
| 464 | 20250321 | 112800 | 1353593978 | 2370 | 2370 | 2370 | 2370 | 0 |
| 465 | 20250321 | 112700 | 1353593978 | 2370 | 2370 | 2370 | 2365 | 1636 |
| 466 | 20250321 | 112600 | 1349722824 | 2370 | 2365 | 2370 | 2365 | 87 |
| 467 | 20250321 | 112500 | 1349517059 | 2365 | 2365 | 2365 | 2365 | 5 |
| 468 | 20250321 | 112400 | 1349505234 | 2365 | 2355 | 2365 | 2355 | 7530 |
| 469 | 20250321 | 112300 | 1331737364 | 2360 | 2360 | 2360 | 2360 | 50 |
| 470 | 20250321 | 112200 | 1331619364 | 2360 | 2360 | 2360 | 2355 | 948 |
| 471 | 20250321 | 112100 | 1329382569 | 2360 | 2360 | 2360 | 2355 | 687 |
| 472 | 20250321 | 112000 | 1327764669 | 2360 | 2360 | 2360 | 2360 | 450 |
| 473 | 20250321 | 111900 | 1326702669 | 2360 | 2345 | 2360 | 2345 | 3 |
| 474 | 20250321 | 111800 | 1326695619 | 2345 | 2360 | 2360 | 2345 | 25 |
| 475 | 20250321 | 111700 | 1326636679 | 2360 | 2360 | 2360 | 2360 | 1 |
| 476 | 20250321 | 111600 | 1326634319 | 2350 | 2360 | 2360 | 2350 | 5001 |
| 477 | 20250321 | 111500 | 1314878794 | 2360 | 2360 | 2360 | 2360 | 1 |
| 478 | 20250321 | 111400 | 1314876434 | 2355 | 2355 | 2360 | 2355 | 1349 |
| 479 | 20250321 | 111300 | 1311699534 | 2360 | 2360 | 2360 | 2360 | 10 |
| 480 | 20250321 | 111200 | 1311675934 | 2360 | 2360 | 2360 | 2360 | 23 |
| 481 | 20250321 | 111100 | 1311621654 | 2360 | 2360 | 2360 | 2360 | 148 |
| 482 | 20250321 | 111000 | 1311272374 | 2355 | 2365 | 2365 | 2355 | 1514 |
| 483 | 20250321 | 110900 | 1307699899 | 2365 | 2365 | 2365 | 2360 | 4616 |
| 484 | 20250321 | 110800 | 1296795629 | 2370 | 2370 | 2370 | 2365 | 3463 |
| 485 | 20250321 | 110700 | 1288603494 | 2370 | 2375 | 2375 | 2370 | 601 |
| 486 | 20250321 | 110600 | 1287178869 | 2375 | 2360 | 2375 | 2360 | 687 |
| 487 | 20250321 | 110500 | 1285550749 | 2360 | 2370 | 2370 | 2360 | 299 |
| 488 | 20250321 | 110400 | 1284843109 | 2360 | 2365 | 2370 | 2360 | 1417 |
| 489 | 20250321 | 110300 | 1281486554 | 2365 | 2365 | 2370 | 2365 | 3262 |
| 490 | 20250321 | 110200 | 1273771919 | 2370 | 2375 | 2375 | 2370 | 603 |
| 491 | 20250321 | 110100 | 1272342804 | 2375 | 2375 | 2375 | 2365 | 1959 |
| 492 | 20250321 | 110000 | 1267697550 | 2375 | 2370 | 2375 | 2370 | 3024 |
| 493 | 20250321 | 105900 | 1260530665 | 2370 | 2360 | 2370 | 2360 | 4242 |
| 494 | 20250321 | 105800 | 1250503815 | 2365 | 2365 | 2365 | 2360 | 3050 |
| 495 | 20250321 | 105700 | 1243294030 | 2365 | 2360 | 2365 | 2360 | 2431 |
| 496 | 20250321 | 105600 | 1237556865 | 2345 | 2360 | 2360 | 2345 | 8447 |
| 497 | 20250321 | 105500 | 1217722155 | 2360 | 2360 | 2360 | 2360 | 104 |
| 498 | 20250321 | 105400 | 1217476715 | 2360 | 2360 | 2360 | 2360 | 3250 |
| 499 | 20250321 | 105300 | 1209806715 | 2360 | 2360 | 2360 | 2360 | 1362 |
| 500 | 20250321 | 105200 | 1206592395 | 2360 | 2355 | 2360 | 2355 | 270 |
| 501 | 20250321 | 105100 | 1205956540 | 2350 | 2355 | 2355 | 2350 | 730 |
| 502 | 20250321 | 105000 | 1204238290 | 2355 | 2350 | 2355 | 2350 | 2377 |
| 503 | 20250321 | 104900 | 1198640570 | 2355 | 2355 | 2355 | 2355 | 510 |
| 504 | 20250321 | 104800 | 1197439520 | 2350 | 2345 | 2355 | 2345 | 3929 |
| 505 | 20250321 | 104700 | 1188207340 | 2345 | 2350 | 2355 | 2345 | 7930 |
| 506 | 20250321 | 104600 | 1169583185 | 2350 | 2340 | 2350 | 2340 | 8387 |
| 507 | 20250321 | 104500 | 1149891195 | 2340 | 2340 | 2340 | 2340 | 1887 |
| 508 | 20250321 | 104400 | 1145475615 | 2335 | 2335 | 2335 | 2335 | 1714 |
| 509 | 20250321 | 104300 | 1141473425 | 2330 | 2330 | 2330 | 2330 | 0 |
| 510 | 20250321 | 104200 | 1141473425 | 2330 | 2330 | 2330 | 2330 | 152 |
| 511 | 20250321 | 104100 | 1141119265 | 2335 | 2335 | 2335 | 2335 | 11 |
| 512 | 20250321 | 104000 | 1141093580 | 2335 | 2330 | 2335 | 2330 | 89 |
| 513 | 20250321 | 103900 | 1140886185 | 2335 | 2335 | 2335 | 2330 | 15 |
| 514 | 20250321 | 103800 | 1140851220 | 2330 | 2335 | 2335 | 2330 | 11 |
| 515 | 20250321 | 103700 | 1140825585 | 2335 | 2335 | 2335 | 2335 | 0 |
| 516 | 20250321 | 103600 | 1140825585 | 2335 | 2335 | 2335 | 2335 | 57 |
| 517 | 20250321 | 103500 | 1140692490 | 2335 | 2325 | 2335 | 2325 | 785 |
| 518 | 20250321 | 103400 | 1138867065 | 2325 | 2330 | 2332 | 2325 | 1231 |
| 519 | 20250321 | 103300 | 1136003410 | 2330 | 2330 | 2330 | 2330 | 125 |
| 520 | 20250321 | 103200 | 1135712160 | 2330 | 2330 | 2330 | 2330 | 1 |
| 521 | 20250321 | 103100 | 1135709830 | 2325 | 2325 | 2325 | 2325 | 1 |
| 522 | 20250321 | 103000 | 1135707505 | 2330 | 2330 | 2330 | 2330 | 10 |
| 523 | 20250321 | 102900 | 1135684205 | 2325 | 2330 | 2330 | 2325 | 79 |
| 524 | 20250321 | 102800 | 1135500525 | 2320 | 2325 | 2325 | 2320 | 3000 |
| 525 | 20250321 | 102700 | 1128538375 | 2325 | 2330 | 2330 | 2325 | 5032 |
| 526 | 20250321 | 102600 | 1116838815 | 2330 | 2330 | 2330 | 2330 | 29 |
| 527 | 20250321 | 102500 | 1116771245 | 2330 | 2325 | 2330 | 2325 | 5006 |
| 528 | 20250321 | 102400 | 1105132285 | 2320 | 2325 | 2325 | 2320 | 5301 |
| 529 | 20250321 | 102300 | 1092807490 | 2325 | 2320 | 2325 | 2320 | 637 |
| 530 | 20250321 | 102200 | 1091327115 | 2325 | 2325 | 2325 | 2325 | 507 |
| 531 | 20250321 | 102100 | 1090148340 | 2325 | 2320 | 2325 | 2320 | 311 |
| 532 | 20250321 | 102000 | 1089426765 | 2320 | 2325 | 2325 | 2320 | 407 |
| 533 | 20250321 | 101900 | 1088482520 | 2320 | 2320 | 2320 | 2320 | 75 |
| 534 | 20250321 | 101800 | 1088308520 | 2325 | 2315 | 2325 | 2315 | 1861 |
| 535 | 20250321 | 101700 | 1083991695 | 2315 | 2320 | 2320 | 2315 | 478 |
| 536 | 20250321 | 101600 | 1082882750 | 2325 | 2320 | 2325 | 2320 | 173 |
| 537 | 20250321 | 101500 | 1082480890 | 2315 | 2315 | 2320 | 2315 | 4100 |
| 538 | 20250321 | 101400 | 1072988525 | 2325 | 2320 | 2325 | 2315 | 795 |
| 539 | 20250321 | 101300 | 1071147420 | 2320 | 2320 | 2320 | 2315 | 2372 |
| 540 | 20250321 | 101200 | 1065644485 | 2320 | 2320 | 2325 | 2320 | 2613 |
| 541 | 20250321 | 101100 | 1059581825 | 2320 | 2320 | 2320 | 2320 | 1050 |
| 542 | 20250321 | 101000 | 1057145825 | 2320 | 2325 | 2325 | 2315 | 1369 |
| 543 | 20250321 | 100900 | 1053973650 | 2320 | 2320 | 2320 | 2320 | 159 |
| 544 | 20250321 | 100800 | 1053604770 | 2320 | 2325 | 2325 | 2315 | 608 |
| 545 | 20250321 | 100700 | 1052196905 | 2315 | 2320 | 2320 | 2315 | 5290 |
| 546 | 20250321 | 100600 | 1039949065 | 2320 | 2320 | 2320 | 2320 | 2900 |
| 547 | 20250321 | 100500 | 1033221065 | 2315 | 2325 | 2325 | 2315 | 4549 |
| 548 | 20250321 | 100400 | 1022689730 | 2315 | 2325 | 2330 | 2310 | 10228 |
| 549 | 20250321 | 100300 | 999009440 | 2315 | 2320 | 2320 | 2315 | 20148 |
| 550 | 20250321 | 100200 | 952330520 | 2320 | 2315 | 2320 | 2315 | 3640 |
| 551 | 20250321 | 100100 | 943900725 | 2315 | 2310 | 2315 | 2310 | 6174 |
| 552 | 20250321 | 100000 | 929617915 | 2310 | 2305 | 2310 | 2305 | 2957 |
| 553 | 20250321 | 095900 | 922797905 | 2305 | 2320 | 2320 | 2305 | 32755 |
| 554 | 20250321 | 095800 | 847103628 | 2320 | 2325 | 2325 | 2320 | 18925 |
| 555 | 20250321 | 095700 | 803162323 | 2325 | 2330 | 2330 | 2325 | 618 |
| 556 | 20250321 | 095600 | 801724973 | 2327 | 2325 | 2330 | 2325 | 943 |
| 557 | 20250321 | 095500 | 799531233 | 2330 | 2330 | 2330 | 2330 | 1 |
| 558 | 20250321 | 095400 | 799528903 | 2330 | 2325 | 2330 | 2325 | 1274 |
| 559 | 20250321 | 095300 | 796566773 | 2325 | 2325 | 2325 | 2320 | 559 |
| 560 | 20250321 | 095200 | 795269348 | 2325 | 2330 | 2330 | 2325 | 1779 |
| 561 | 20250321 | 095100 | 791132923 | 2330 | 2335 | 2335 | 2320 | 2520 |
| 562 | 20250321 | 095000 | 785273523 | 2335 | 2335 | 2340 | 2330 | 11390 |
| 563 | 20250321 | 094900 | 758689618 | 2335 | 2335 | 2335 | 2335 | 2705 |
| 564 | 20250321 | 094800 | 752373443 | 2330 | 2335 | 2335 | 2325 | 3980 |
| 565 | 20250321 | 094700 | 743096748 | 2335 | 2330 | 2335 | 2325 | 21277 |
| 566 | 20250321 | 094600 | 693519763 | 2330 | 2330 | 2330 | 2325 | 1560 |
| 567 | 20250321 | 094500 | 689885208 | 2335 | 2330 | 2335 | 2330 | 1551 |
| 568 | 20250321 | 094400 | 686271373 | 2330 | 2325 | 2330 | 2325 | 1293 |
| 569 | 20250321 | 094300 | 683261188 | 2325 | 2325 | 2325 | 2325 | 130 |
| 570 | 20250321 | 094200 | 682958938 | 2325 | 2325 | 2325 | 2325 | 2 |
| 571 | 20250321 | 094100 | 682954288 | 2325 | 2320 | 2325 | 2320 | 1123 |
| 572 | 20250321 | 094000 | 680348313 | 2320 | 2320 | 2325 | 2320 | 5669 |
| 573 | 20250321 | 093900 | 667196083 | 2330 | 2325 | 2330 | 2315 | 10570 |
| 574 | 20250321 | 093800 | 642655248 | 2330 | 2330 | 2330 | 2330 | 3587 |
| 575 | 20250321 | 093700 | 634297538 | 2335 | 2330 | 2335 | 2330 | 288 |
| 576 | 20250321 | 093600 | 633625798 | 2330 | 2335 | 2335 | 2330 | 202 |
| 577 | 20250321 | 093500 | 633154888 | 2335 | 2330 | 2335 | 2330 | 489 |
| 578 | 20250321 | 093400 | 632015503 | 2330 | 2330 | 2330 | 2330 | 180 |
| 579 | 20250321 | 093300 | 631596103 | 2330 | 2330 | 2340 | 2330 | 4132 |
| 580 | 20250321 | 093200 | 621948543 | 2330 | 2335 | 2335 | 2330 | 1617 |
| 581 | 20250321 | 093100 | 618179983 | 2330 | 2340 | 2340 | 2330 | 312 |
| 582 | 20250321 | 093000 | 617452923 | 2330 | 2340 | 2340 | 2330 | 607 |
| 583 | 20250321 | 092900 | 616032573 | 2330 | 2320 | 2345 | 2320 | 4812 |
| 584 | 20250321 | 092800 | 604780103 | 2325 | 2327 | 2327 | 2315 | 7878 |
| 585 | 20250321 | 092700 | 586477291 | 2335 | 2320 | 2335 | 2320 | 6030 |
| 586 | 20250321 | 092600 | 572487631 | 2330 | 2330 | 2330 | 2330 | 1 |
| 587 | 20250321 | 092500 | 572485301 | 2320 | 2325 | 2325 | 2320 | 2910 |
| 588 | 20250321 | 092400 | 565733716 | 2325 | 2325 | 2330 | 2325 | 4234 |
| 589 | 20250321 | 092300 | 555876646 | 2325 | 2325 | 2330 | 2320 | 5286 |
| 590 | 20250321 | 092200 | 543605316 | 2325 | 2330 | 2330 | 2320 | 13420 |
| 591 | 20250321 | 092100 | 512455281 | 2330 | 2315 | 2335 | 2315 | 4657 |
| 592 | 20250321 | 092000 | 501616691 | 2315 | 2325 | 2330 | 2310 | 9472 |
| 593 | 20250321 | 091900 | 479610521 | 2315 | 2350 | 2350 | 2300 | 82364 |
| 594 | 20250321 | 091800 | 288265871 | 2350 | 2345 | 2350 | 2340 | 4437 |
| 595 | 20250321 | 091700 | 277857671 | 2340 | 2345 | 2350 | 2340 | 5112 |
| 596 | 20250321 | 091600 | 265862321 | 2345 | 2350 | 2350 | 2345 | 4298 |
| 597 | 20250321 | 091500 | 255762111 | 2350 | 2352 | 2355 | 2350 | 362 |
| 598 | 20250321 | 091400 | 254910654 | 2350 | 2355 | 2360 | 2350 | 803 |
| 599 | 20250321 | 091300 | 253019139 | 2360 | 2340 | 2360 | 2340 | 7092 |
| 600 | 20250321 | 091200 | 236343009 | 2340 | 2345 | 2350 | 2335 | 2459 |
| 601 | 20250321 | 091100 | 230588939 | 2335 | 2350 | 2350 | 2335 | 7379 |
| 602 | 20250321 | 091000 | 213311969 | 2350 | 2350 | 2350 | 2350 | 90 |
| 603 | 20250321 | 090900 | 213100469 | 2350 | 2345 | 2350 | 2345 | 1318 |
| 604 | 20250321 | 090800 | 210003469 | 2340 | 2335 | 2345 | 2335 | 2874 |
| 605 | 20250321 | 090700 | 203287184 | 2335 | 2350 | 2350 | 2335 | 3831 |
| 606 | 20250321 | 090600 | 194327644 | 2340 | 2345 | 2355 | 2340 | 2275 |
| 607 | 20250321 | 090500 | 188999199 | 2345 | 2365 | 2365 | 2345 | 5972 |
| 608 | 20250321 | 090400 | 174956385 | 2350 | 2330 | 2365 | 2325 | 9600 |
| 609 | 20250321 | 090300 | 152475975 | 2330 | 2345 | 2345 | 2330 | 25327 |
| 610 | 20250321 | 090200 | 93217240 | 2355 | 2345 | 2355 | 2340 | 2922 |
| 611 | 20250321 | 090100 | 86357730 | 2345 | 2345 | 2355 | 2340 | 4727 |
| 612 | 20250321 | 090000 | 75265055 | 2355 | 2335 | 2375 | 2335 | 30371 |