33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 193000 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 806 |
| 3 | 20250321 | 192900 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 4 | 20250321 | 192800 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 5 | 20250321 | 192700 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 6 | 20250321 | 192600 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 7 | 20250321 | 192500 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 8 | 20250321 | 192400 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 9 | 20250321 | 192300 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 10 | 20250321 | 192200 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 11 | 20250321 | 192100 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 12 | 20250321 | 192000 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 13 | 20250321 | 191900 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 14 | 20250321 | 191800 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 15 | 20250321 | 191700 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 16 | 20250321 | 191600 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 17 | 20250321 | 191500 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 18 | 20250321 | 191400 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 19 | 20250321 | 191300 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 20 | 20250321 | 191200 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 21 | 20250321 | 191100 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 22 | 20250321 | 191000 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 23 | 20250321 | 190900 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 24 | 20250321 | 190800 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 25 | 20250321 | 190700 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 26 | 20250321 | 190600 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 27 | 20250321 | 190500 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 28 | 20250321 | 190400 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 29 | 20250321 | 190300 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 30 | 20250321 | 190200 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 31 | 20250321 | 190100 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 32 | 20250321 | 190000 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 806 |
| 33 | 20250321 | 185900 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 34 | 20250321 | 185800 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 35 | 20250321 | 185700 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 36 | 20250321 | 185600 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 37 | 20250321 | 185500 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 38 | 20250321 | 185400 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 39 | 20250321 | 185300 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 40 | 20250321 | 185200 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 41 | 20250321 | 185100 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 42 | 20250321 | 185000 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 43 | 20250321 | 184900 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 44 | 20250321 | 184800 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 45 | 20250321 | 184700 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 46 | 20250321 | 184600 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 47 | 20250321 | 184500 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 48 | 20250321 | 184400 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 49 | 20250321 | 184300 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 50 | 20250321 | 184200 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 51 | 20250321 | 184100 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 52 | 20250321 | 184000 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 53 | 20250321 | 183900 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 54 | 20250321 | 183800 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 55 | 20250321 | 183700 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 56 | 20250321 | 183600 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 57 | 20250321 | 183500 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 58 | 20250321 | 183400 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 59 | 20250321 | 183300 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 60 | 20250321 | 183200 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 61 | 20250321 | 183100 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 62 | 20250321 | 183000 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 806 |
| 63 | 20250321 | 182900 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 64 | 20250321 | 182800 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 65 | 20250321 | 182700 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 66 | 20250321 | 182600 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 67 | 20250321 | 182500 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 68 | 20250321 | 182400 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 69 | 20250321 | 182300 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 70 | 20250321 | 182200 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 71 | 20250321 | 182100 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 72 | 20250321 | 182000 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 73 | 20250321 | 181900 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 74 | 20250321 | 181800 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 75 | 20250321 | 181700 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 76 | 20250321 | 181600 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 77 | 20250321 | 181500 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 78 | 20250321 | 181400 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 79 | 20250321 | 181300 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 80 | 20250321 | 181200 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 81 | 20250321 | 181100 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 82 | 20250321 | 181000 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 83 | 20250321 | 180900 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 84 | 20250321 | 180800 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 85 | 20250321 | 180700 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 86 | 20250321 | 180600 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 87 | 20250321 | 180500 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 88 | 20250321 | 180400 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 89 | 20250321 | 180300 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 90 | 20250321 | 180200 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 91 | 20250321 | 180100 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 92 | 20250321 | 180000 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 806 |
| 93 | 20250321 | 175900 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 94 | 20250321 | 175800 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 95 | 20250321 | 175700 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 96 | 20250321 | 175600 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 97 | 20250321 | 175500 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 98 | 20250321 | 175400 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 99 | 20250321 | 175300 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 100 | 20250321 | 175200 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 101 | 20250321 | 175100 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 102 | 20250321 | 175000 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 103 | 20250321 | 174900 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 104 | 20250321 | 174800 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 105 | 20250321 | 174700 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 106 | 20250321 | 174600 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 107 | 20250321 | 174500 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 108 | 20250321 | 174400 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 109 | 20250321 | 174300 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 110 | 20250321 | 174200 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 111 | 20250321 | 174100 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 112 | 20250321 | 174000 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 113 | 20250321 | 173900 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 114 | 20250321 | 173800 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 115 | 20250321 | 173700 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 116 | 20250321 | 173600 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 117 | 20250321 | 173500 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 118 | 20250321 | 173400 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 119 | 20250321 | 173300 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 120 | 20250321 | 173200 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 121 | 20250321 | 173100 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 122 | 20250321 | 173000 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 806 |
| 123 | 20250321 | 172900 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 124 | 20250321 | 172800 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 125 | 20250321 | 172700 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 126 | 20250321 | 172600 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 127 | 20250321 | 172500 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 128 | 20250321 | 172400 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 129 | 20250321 | 172300 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 130 | 20250321 | 172200 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 131 | 20250321 | 172100 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 132 | 20250321 | 172000 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 133 | 20250321 | 171900 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 134 | 20250321 | 171800 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 135 | 20250321 | 171700 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 136 | 20250321 | 171600 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 137 | 20250321 | 171500 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 138 | 20250321 | 171400 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 139 | 20250321 | 171300 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 140 | 20250321 | 171200 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 141 | 20250321 | 171100 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 142 | 20250321 | 171000 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 143 | 20250321 | 170900 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 144 | 20250321 | 170800 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 145 | 20250321 | 170700 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 146 | 20250321 | 170600 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 147 | 20250321 | 170500 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 148 | 20250321 | 170400 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 149 | 20250321 | 170300 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 150 | 20250321 | 170200 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 151 | 20250321 | 170100 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 152 | 20250321 | 170000 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 806 |
| 153 | 20250321 | 165900 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 154 | 20250321 | 165800 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 155 | 20250321 | 165700 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 156 | 20250321 | 165600 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 157 | 20250321 | 165500 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 158 | 20250321 | 165400 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 159 | 20250321 | 165300 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 160 | 20250321 | 165200 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 161 | 20250321 | 165100 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 162 | 20250321 | 165000 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 163 | 20250321 | 164900 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 164 | 20250321 | 164800 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 165 | 20250321 | 164700 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 166 | 20250321 | 164600 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 167 | 20250321 | 164500 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 168 | 20250321 | 164400 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 169 | 20250321 | 164300 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 170 | 20250321 | 164200 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 171 | 20250321 | 164100 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 172 | 20250321 | 164000 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 173 | 20250321 | 163900 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 174 | 20250321 | 163800 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 175 | 20250321 | 163700 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 176 | 20250321 | 163600 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 177 | 20250321 | 163500 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 178 | 20250321 | 163400 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 179 | 20250321 | 163300 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 180 | 20250321 | 163200 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 181 | 20250321 | 163100 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 182 | 20250321 | 163000 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 806 |
| 183 | 20250321 | 162900 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 184 | 20250321 | 162800 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 185 | 20250321 | 162700 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 186 | 20250321 | 162600 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 187 | 20250321 | 162500 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 188 | 20250321 | 162400 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 189 | 20250321 | 162300 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 190 | 20250321 | 162200 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 191 | 20250321 | 162100 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 192 | 20250321 | 162000 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 193 | 20250321 | 161900 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 194 | 20250321 | 161800 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 195 | 20250321 | 161700 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 196 | 20250321 | 161600 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 197 | 20250321 | 161500 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 198 | 20250321 | 161400 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 199 | 20250321 | 161300 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 200 | 20250321 | 161200 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 201 | 20250321 | 161100 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 202 | 20250321 | 161000 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 203 | 20250321 | 160900 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 204 | 20250321 | 160800 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 205 | 20250321 | 160700 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 206 | 20250321 | 160600 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 207 | 20250321 | 160500 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 208 | 20250321 | 160400 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 209 | 20250321 | 160300 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 210 | 20250321 | 160200 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 211 | 20250321 | 160100 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 212 | 20250321 | 160000 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 806 |
| 213 | 20250321 | 155900 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 214 | 20250321 | 155800 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 215 | 20250321 | 155700 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 216 | 20250321 | 155600 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 217 | 20250321 | 155500 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 218 | 20250321 | 155400 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 219 | 20250321 | 155300 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 220 | 20250321 | 155200 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 221 | 20250321 | 155100 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 222 | 20250321 | 155000 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 223 | 20250321 | 154900 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 224 | 20250321 | 154800 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 225 | 20250321 | 154700 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 226 | 20250321 | 154600 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 227 | 20250321 | 154500 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 228 | 20250321 | 154400 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 229 | 20250321 | 154300 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 230 | 20250321 | 154200 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 231 | 20250321 | 154100 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 232 | 20250321 | 154000 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 233 | 20250321 | 153900 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 234 | 20250321 | 153800 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 235 | 20250321 | 153700 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 236 | 20250321 | 153600 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 237 | 20250321 | 153500 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 238 | 20250321 | 153400 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 239 | 20250321 | 153300 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 240 | 20250321 | 153200 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 241 | 20250321 | 153100 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 0 |
| 242 | 20250321 | 153000 | 1626028235 | 16250 | 16250 | 16250 | 16250 | 1612 |
| 243 | 20250321 | 152900 | 1612930735 | 16230 | 16230 | 16230 | 16230 | 0 |
| 244 | 20250321 | 152800 | 1612930735 | 16230 | 16230 | 16230 | 16230 | 0 |
| 245 | 20250321 | 152700 | 1612930735 | 16230 | 16230 | 16230 | 16230 | 0 |
| 246 | 20250321 | 152600 | 1612930735 | 16230 | 16230 | 16230 | 16230 | 0 |
| 247 | 20250321 | 152500 | 1612930735 | 16230 | 16230 | 16230 | 16230 | 0 |
| 248 | 20250321 | 152400 | 1612930735 | 16230 | 16230 | 16230 | 16230 | 0 |
| 249 | 20250321 | 152300 | 1612930735 | 16230 | 16230 | 16230 | 16230 | 0 |
| 250 | 20250321 | 152200 | 1612930735 | 16230 | 16230 | 16230 | 16230 | 0 |
| 251 | 20250321 | 152100 | 1612930735 | 16230 | 16230 | 16230 | 16230 | 0 |
| 252 | 20250321 | 152000 | 1612930735 | 16230 | 16230 | 16230 | 16230 | 0 |
| 253 | 20250321 | 151900 | 1612930735 | 16230 | 16150 | 16230 | 16150 | 1042 |
| 254 | 20250321 | 151800 | 1596079195 | 16150 | 16160 | 16160 | 16150 | 6 |
| 255 | 20250321 | 151700 | 1595982285 | 16160 | 16150 | 16160 | 16150 | 40 |
| 256 | 20250321 | 151600 | 1595335915 | 16180 | 16160 | 16180 | 16160 | 280 |
| 257 | 20250321 | 151500 | 1590806915 | 16160 | 16160 | 16160 | 16160 | 331 |
| 258 | 20250321 | 151400 | 1585457955 | 16190 | 16190 | 16190 | 16190 | 12 |
| 259 | 20250321 | 151300 | 1585263675 | 16150 | 16140 | 16150 | 16140 | 24 |
| 260 | 20250321 | 151200 | 1584876085 | 16190 | 16160 | 16200 | 16160 | 2208 |
| 261 | 20250321 | 151100 | 1549180655 | 16160 | 16160 | 16160 | 16160 | 82 |
| 262 | 20250321 | 151000 | 1547855535 | 16140 | 16160 | 16160 | 16120 | 1122 |
| 263 | 20250321 | 150900 | 1529732665 | 16160 | 16160 | 16160 | 16160 | 51 |
| 264 | 20250321 | 150800 | 1528908505 | 16160 | 16120 | 16160 | 16120 | 4 |
| 265 | 20250321 | 150700 | 1528843945 | 16120 | 16120 | 16120 | 16120 | 52 |
| 266 | 20250321 | 150600 | 1528005705 | 16120 | 16110 | 16120 | 16090 | 1123 |
| 267 | 20250321 | 150500 | 1509924225 | 16110 | 16120 | 16120 | 16110 | 8 |
| 268 | 20250321 | 150400 | 1509795285 | 16120 | 16130 | 16130 | 16110 | 150 |
| 269 | 20250321 | 150300 | 1507377845 | 16130 | 16150 | 16150 | 16130 | 56 |
| 270 | 20250321 | 150200 | 1506474545 | 16150 | 16150 | 16150 | 16140 | 9 |
| 271 | 20250321 | 150100 | 1506329235 | 16140 | 16140 | 16220 | 16130 | 387 |
| 272 | 20250321 | 150000 | 1500078635 | 16150 | 16160 | 16220 | 16150 | 213 |
| 273 | 20250321 | 145900 | 1496637255 | 16160 | 16170 | 16190 | 16160 | 7 |
| 274 | 20250321 | 145800 | 1496524065 | 16170 | 16200 | 16200 | 16150 | 36 |
| 275 | 20250321 | 145700 | 1495941495 | 16200 | 16240 | 16240 | 16200 | 441 |
| 276 | 20250321 | 145600 | 1488782785 | 16230 | 16240 | 16240 | 16230 | 642 |
| 277 | 20250321 | 145500 | 1478359765 | 16240 | 16220 | 16240 | 16220 | 162 |
| 278 | 20250321 | 145400 | 1475729205 | 16210 | 16240 | 16240 | 16210 | 427 |
| 279 | 20250321 | 145300 | 1468801825 | 16240 | 16230 | 16240 | 16220 | 482 |
| 280 | 20250321 | 145200 | 1460977585 | 16220 | 16230 | 16240 | 16220 | 851 |
| 281 | 20250321 | 145100 | 1447170075 | 16230 | 16210 | 16230 | 16210 | 594 |
| 282 | 20250321 | 145000 | 1437534425 | 16210 | 16170 | 16210 | 16170 | 1261 |
| 283 | 20250321 | 144900 | 1417107885 | 16170 | 16150 | 16190 | 16150 | 498 |
| 284 | 20250321 | 144800 | 1409056115 | 16140 | 16130 | 16150 | 16130 | 235 |
| 285 | 20250321 | 144700 | 1405260935 | 16130 | 16070 | 16140 | 16070 | 210 |
| 286 | 20250321 | 144600 | 1401874995 | 16090 | 16090 | 16090 | 16090 | 0 |
| 287 | 20250321 | 144500 | 1401874995 | 16090 | 16070 | 16090 | 16070 | 54 |
| 288 | 20250321 | 144400 | 1401007135 | 16070 | 16070 | 16070 | 16070 | 19 |
| 289 | 20250321 | 144300 | 1400701805 | 16070 | 16070 | 16070 | 16070 | 5 |
| 290 | 20250321 | 144200 | 1400621455 | 16070 | 16080 | 16080 | 16070 | 4 |
| 291 | 20250321 | 144100 | 1400557155 | 16070 | 16070 | 16070 | 16070 | 111 |
| 292 | 20250321 | 144000 | 1398773385 | 16070 | 16110 | 16110 | 16070 | 83 |
| 293 | 20250321 | 143900 | 1397436335 | 16120 | 16120 | 16120 | 16120 | 49 |
| 294 | 20250321 | 143800 | 1396646455 | 16120 | 16130 | 16130 | 16120 | 280 |
| 295 | 20250321 | 143700 | 1392130285 | 16140 | 16140 | 16140 | 16140 | 11 |
| 296 | 20250321 | 143600 | 1391952745 | 16140 | 16140 | 16140 | 16130 | 477 |
| 297 | 20250321 | 143500 | 1384257245 | 16140 | 16160 | 16160 | 16140 | 96 |
| 298 | 20250321 | 143400 | 1382706585 | 16160 | 16160 | 16160 | 16160 | 6 |
| 299 | 20250321 | 143300 | 1382609625 | 16150 | 16150 | 16150 | 16150 | 304 |
| 300 | 20250321 | 143200 | 1377700025 | 16150 | 16150 | 16155 | 16150 | 29 |
| 301 | 20250321 | 143100 | 1377231670 | 16160 | 16150 | 16160 | 16150 | 5 |
| 302 | 20250321 | 143000 | 1377150910 | 16150 | 16155 | 16160 | 16150 | 107 |
| 303 | 20250321 | 142900 | 1375422845 | 16160 | 16150 | 16160 | 16150 | 33 |
| 304 | 20250321 | 142800 | 1374889875 | 16150 | 16160 | 16160 | 16150 | 248 |
| 305 | 20250321 | 142700 | 1370884665 | 16150 | 16150 | 16150 | 16150 | 94 |
| 306 | 20250321 | 142600 | 1369366565 | 16160 | 16185 | 16185 | 16160 | 578 |
| 307 | 20250321 | 142500 | 1360020980 | 16180 | 16180 | 16180 | 16180 | 0 |
| 308 | 20250321 | 142400 | 1360020980 | 16180 | 16190 | 16190 | 16180 | 985 |
| 309 | 20250321 | 142300 | 1344076770 | 16200 | 16200 | 16200 | 16200 | 348 |
| 310 | 20250321 | 142200 | 1338439170 | 16200 | 16200 | 16200 | 16200 | 715 |
| 311 | 20250321 | 142100 | 1326856170 | 16200 | 16200 | 16200 | 16200 | 2 |
| 312 | 20250321 | 142000 | 1326823770 | 16200 | 16200 | 16200 | 16200 | 2 |
| 313 | 20250321 | 141900 | 1326791370 | 16200 | 16190 | 16200 | 16190 | 154 |
| 314 | 20250321 | 141800 | 1324297080 | 16190 | 16190 | 16190 | 16190 | 100 |
| 315 | 20250321 | 141700 | 1322678080 | 16190 | 16190 | 16190 | 16190 | 2 |
| 316 | 20250321 | 141600 | 1322645700 | 16190 | 16180 | 16190 | 16180 | 5 |
| 317 | 20250321 | 141500 | 1322564780 | 16180 | 16200 | 16200 | 16180 | 59 |
| 318 | 20250321 | 141400 | 1321609160 | 16200 | 16200 | 16200 | 16190 | 1395 |
| 319 | 20250321 | 141300 | 1299010550 | 16200 | 16180 | 16200 | 16180 | 128 |
| 320 | 20250321 | 141200 | 1296937080 | 16170 | 16170 | 16170 | 16170 | 5 |
| 321 | 20250321 | 141100 | 1296856230 | 16160 | 16160 | 16160 | 16160 | 141 |
| 322 | 20250321 | 141000 | 1294577670 | 16160 | 16150 | 16160 | 16150 | 65 |
| 323 | 20250321 | 140900 | 1293527290 | 16150 | 16150 | 16160 | 16150 | 234 |
| 324 | 20250321 | 140800 | 1289748180 | 16150 | 16150 | 16160 | 16150 | 40 |
| 325 | 20250321 | 140700 | 1289101840 | 16130 | 16140 | 16140 | 16130 | 1009 |
| 326 | 20250321 | 140600 | 1272818760 | 16140 | 16140 | 16140 | 16140 | 292 |
| 327 | 20250321 | 140500 | 1268105880 | 16140 | 16140 | 16140 | 16140 | 6 |
| 328 | 20250321 | 140400 | 1268009040 | 16140 | 16140 | 16140 | 16140 | 125 |
| 329 | 20250321 | 140300 | 1265991540 | 16160 | 16160 | 16160 | 16160 | 1102 |
| 330 | 20250321 | 140200 | 1248183220 | 16160 | 16220 | 16220 | 16160 | 3343 |
| 331 | 20250321 | 140100 | 1193985150 | 16220 | 16230 | 16230 | 16220 | 4 |
| 332 | 20250321 | 140000 | 1193920240 | 16220 | 16220 | 16220 | 16220 | 66 |
| 333 | 20250321 | 135900 | 1192849720 | 16220 | 16220 | 16220 | 16220 | 29 |
| 334 | 20250321 | 135800 | 1192379340 | 16220 | 16220 | 16220 | 16220 | 13 |
| 335 | 20250321 | 135700 | 1192168480 | 16220 | 16220 | 16220 | 16220 | 30 |
| 336 | 20250321 | 135600 | 1191681880 | 16230 | 16230 | 16230 | 16230 | 8 |
| 337 | 20250321 | 135500 | 1191552040 | 16230 | 16220 | 16230 | 16220 | 323 |
| 338 | 20250321 | 135400 | 1186311770 | 16220 | 16210 | 16220 | 16210 | 188 |
| 339 | 20250321 | 135300 | 1183262430 | 16220 | 16220 | 16220 | 16220 | 55 |
| 340 | 20250321 | 135200 | 1182370330 | 16220 | 16210 | 16220 | 16210 | 56 |
| 341 | 20250321 | 135100 | 1181462070 | 16210 | 16210 | 16210 | 16210 | 75 |
| 342 | 20250321 | 135000 | 1180246320 | 16220 | 16210 | 16220 | 16210 | 10 |
| 343 | 20250321 | 134900 | 1180084190 | 16210 | 16220 | 16220 | 16210 | 12 |
| 344 | 20250321 | 134800 | 1179889600 | 16210 | 16210 | 16210 | 16210 | 10 |
| 345 | 20250321 | 134700 | 1179727500 | 16230 | 16220 | 16230 | 16210 | 653 |
| 346 | 20250321 | 134600 | 1169135940 | 16220 | 16170 | 16220 | 16160 | 1292 |
| 347 | 20250321 | 134500 | 1148207530 | 16160 | 16160 | 16160 | 16160 | 824 |
| 348 | 20250321 | 134400 | 1134891690 | 16180 | 16180 | 16180 | 16180 | 6 |
| 349 | 20250321 | 134300 | 1134794610 | 16190 | 16180 | 16190 | 16180 | 30 |
| 350 | 20250321 | 134200 | 1134308930 | 16180 | 16180 | 16190 | 16170 | 57 |
| 351 | 20250321 | 134100 | 1133386680 | 16170 | 16140 | 16170 | 16140 | 685 |
| 352 | 20250321 | 134000 | 1122323010 | 16150 | 16140 | 16150 | 16140 | 3 |
| 353 | 20250321 | 133900 | 1122274580 | 16140 | 16140 | 16140 | 16140 | 186 |
| 354 | 20250321 | 133800 | 1119272540 | 16140 | 16140 | 16140 | 16140 | 200 |
| 355 | 20250321 | 133700 | 1116044540 | 16140 | 16140 | 16140 | 16140 | 17 |
| 356 | 20250321 | 133600 | 1115770160 | 16150 | 16150 | 16150 | 16150 | 10 |
| 357 | 20250321 | 133500 | 1115608660 | 16150 | 16130 | 16150 | 16130 | 214 |
| 358 | 20250321 | 133400 | 1112155280 | 16120 | 16100 | 16120 | 16100 | 116 |
| 359 | 20250321 | 133300 | 1110287210 | 16100 | 16130 | 16140 | 16090 | 804 |
| 360 | 20250321 | 133200 | 1097320400 | 16140 | 16140 | 16150 | 16130 | 75 |
| 361 | 20250321 | 133100 | 1096109850 | 16170 | 16200 | 16200 | 16070 | 3875 |
| 362 | 20250321 | 133000 | 1033413040 | 16200 | 16200 | 16210 | 16200 | 146 |
| 363 | 20250321 | 132900 | 1031047810 | 16200 | 16200 | 16200 | 16200 | 38 |
| 364 | 20250321 | 132800 | 1030432210 | 16200 | 16200 | 16200 | 16200 | 265 |
| 365 | 20250321 | 132700 | 1026139210 | 16210 | 16210 | 16210 | 16210 | 67 |
| 366 | 20250321 | 132600 | 1025053140 | 16210 | 16190 | 16220 | 16190 | 581 |
| 367 | 20250321 | 132500 | 1015636590 | 16180 | 16180 | 16180 | 16180 | 54 |
| 368 | 20250321 | 132400 | 1014762870 | 16180 | 16180 | 16180 | 16180 | 39 |
| 369 | 20250321 | 132300 | 1014131850 | 16210 | 16210 | 16210 | 16210 | 1 |
| 370 | 20250321 | 132200 | 1014115640 | 16230 | 16240 | 16240 | 16210 | 5 |
| 371 | 20250321 | 132100 | 1014034520 | 16210 | 16160 | 16240 | 16160 | 629 |
| 372 | 20250321 | 132000 | 1003859320 | 16170 | 16160 | 16170 | 16160 | 25 |
| 373 | 20250321 | 131900 | 1003455310 | 16180 | 16180 | 16190 | 16170 | 980 |
| 374 | 20250321 | 131800 | 987598800 | 16180 | 16180 | 16190 | 16180 | 210 |
| 375 | 20250321 | 131700 | 984200700 | 16190 | 16150 | 16200 | 16150 | 502 |
| 376 | 20250321 | 131600 | 976087270 | 16150 | 16030 | 16150 | 16030 | 2502 |
| 377 | 20250321 | 131500 | 935808820 | 16030 | 16030 | 16030 | 16030 | 50 |
| 378 | 20250321 | 131400 | 935007320 | 16060 | 16060 | 16060 | 16060 | 1 |
| 379 | 20250321 | 131300 | 934991260 | 16060 | 16050 | 16060 | 16050 | 252 |
| 380 | 20250321 | 131200 | 930944570 | 16060 | 16060 | 16060 | 16060 | 0 |
| 381 | 20250321 | 131100 | 930944570 | 16060 | 16030 | 16060 | 16030 | 606 |
| 382 | 20250321 | 131000 | 921230300 | 16080 | 15990 | 16090 | 15990 | 1958 |
| 383 | 20250321 | 130900 | 889819290 | 15990 | 15990 | 15990 | 15990 | 0 |
| 384 | 20250321 | 130800 | 889819290 | 15990 | 15990 | 15990 | 15990 | 12 |
| 385 | 20250321 | 130700 | 889627410 | 16000 | 16000 | 16000 | 16000 | 1573 |
| 386 | 20250321 | 130600 | 864459410 | 16000 | 16000 | 16000 | 15990 | 327 |
| 387 | 20250321 | 130500 | 859227420 | 15990 | 15990 | 15990 | 15990 | 44 |
| 388 | 20250321 | 130400 | 858523860 | 15990 | 15985 | 15990 | 15985 | 674 |
| 389 | 20250321 | 130300 | 847746660 | 15980 | 15980 | 15980 | 15980 | 713 |
| 390 | 20250321 | 130200 | 836352920 | 15980 | 15960 | 15990 | 15960 | 188 |
| 391 | 20250321 | 130100 | 833349980 | 15960 | 15950 | 15960 | 15950 | 53 |
| 392 | 20250321 | 130000 | 832504300 | 15950 | 15950 | 15970 | 15950 | 1885 |
| 393 | 20250321 | 125900 | 802436180 | 15950 | 15930 | 15950 | 15930 | 27 |
| 394 | 20250321 | 125800 | 802005680 | 15930 | 15840 | 15990 | 15840 | 2626 |
| 395 | 20250321 | 125700 | 760192440 | 15880 | 15850 | 15890 | 15850 | 63 |
| 396 | 20250321 | 125600 | 759192660 | 15890 | 15880 | 15890 | 15860 | 784 |
| 397 | 20250321 | 125500 | 746743980 | 15880 | 15840 | 15880 | 15840 | 39 |
| 398 | 20250321 | 125400 | 746125010 | 15870 | 15830 | 15870 | 15830 | 56 |
| 399 | 20250321 | 125300 | 745236570 | 15820 | 15820 | 15850 | 15820 | 51 |
| 400 | 20250321 | 125200 | 744429530 | 15810 | 15810 | 15810 | 15810 | 16 |
| 401 | 20250321 | 125100 | 744176570 | 15800 | 15800 | 15800 | 15800 | 26 |
| 402 | 20250321 | 125000 | 743765770 | 15820 | 15800 | 15820 | 15800 | 2 |
| 403 | 20250321 | 124900 | 743734150 | 15790 | 15790 | 15790 | 15790 | 53 |
| 404 | 20250321 | 124800 | 742897280 | 15790 | 15830 | 15840 | 15790 | 75 |
| 405 | 20250321 | 124700 | 741711490 | 15810 | 15810 | 15810 | 15810 | 27 |
| 406 | 20250321 | 124600 | 741284620 | 15800 | 15780 | 15800 | 15780 | 288 |
| 407 | 20250321 | 124500 | 736734890 | 15790 | 15790 | 15790 | 15790 | 10 |
| 408 | 20250321 | 124400 | 736576990 | 15790 | 15790 | 15790 | 15790 | 1 |
| 409 | 20250321 | 124300 | 736561200 | 15800 | 15790 | 15800 | 15770 | 2080 |
| 410 | 20250321 | 124200 | 703712010 | 15800 | 15690 | 15800 | 15690 | 5098 |
| 411 | 20250321 | 124100 | 623333630 | 15680 | 15680 | 15680 | 15680 | 101 |
| 412 | 20250321 | 124000 | 621749950 | 15680 | 15680 | 15680 | 15680 | 18 |
| 413 | 20250321 | 123900 | 621467710 | 15690 | 15690 | 15690 | 15690 | 40 |
| 414 | 20250321 | 123800 | 620840110 | 15680 | 15680 | 15680 | 15680 | 2 |
| 415 | 20250321 | 123700 | 620808750 | 15680 | 15680 | 15680 | 15680 | 4 |
| 416 | 20250321 | 123600 | 620746030 | 15680 | 15680 | 15680 | 15680 | 143 |
| 417 | 20250321 | 123500 | 618503790 | 15680 | 15680 | 15680 | 15680 | 5 |
| 418 | 20250321 | 123400 | 618425390 | 15680 | 15680 | 15680 | 15680 | 1 |
| 419 | 20250321 | 123300 | 618409710 | 15680 | 15680 | 15680 | 15680 | 102 |
| 420 | 20250321 | 123200 | 616810350 | 15690 | 15690 | 15690 | 15690 | 0 |
| 421 | 20250321 | 123100 | 616810350 | 15690 | 15690 | 15690 | 15690 | 0 |
| 422 | 20250321 | 123000 | 616810350 | 15690 | 15680 | 15690 | 15680 | 21 |
| 423 | 20250321 | 122900 | 616481050 | 15690 | 15690 | 15690 | 15690 | 37 |
| 424 | 20250321 | 122800 | 615900520 | 15690 | 15680 | 15690 | 15680 | 491 |
| 425 | 20250321 | 122700 | 608196860 | 15690 | 15650 | 15690 | 15650 | 232 |
| 426 | 20250321 | 122600 | 604563930 | 15640 | 15640 | 15640 | 15640 | 4 |
| 427 | 20250321 | 122500 | 604501370 | 15650 | 15650 | 15650 | 15650 | 0 |
| 428 | 20250321 | 122400 | 604501370 | 15650 | 15650 | 15650 | 15650 | 0 |
| 429 | 20250321 | 122300 | 604501370 | 15650 | 15650 | 15650 | 15650 | 0 |
| 430 | 20250321 | 122200 | 604501370 | 15650 | 15650 | 15650 | 15650 | 33 |
| 431 | 20250321 | 122100 | 603984920 | 15640 | 15640 | 15640 | 15640 | 2 |
| 432 | 20250321 | 122000 | 603953640 | 15640 | 15640 | 15640 | 15640 | 0 |
| 433 | 20250321 | 121900 | 603953640 | 15640 | 15640 | 15640 | 15640 | 4 |
| 434 | 20250321 | 121800 | 603891080 | 15640 | 15640 | 15640 | 15640 | 0 |
| 435 | 20250321 | 121700 | 603891080 | 15640 | 15640 | 15640 | 15640 | 2 |
| 436 | 20250321 | 121600 | 603859800 | 15640 | 15640 | 15640 | 15640 | 4 |
| 437 | 20250321 | 121500 | 603797240 | 15640 | 15640 | 15640 | 15640 | 35 |
| 438 | 20250321 | 121400 | 603249840 | 15630 | 15630 | 15640 | 15630 | 8 |
| 439 | 20250321 | 121300 | 603124770 | 15630 | 15630 | 15630 | 15630 | 9 |
| 440 | 20250321 | 121200 | 602984100 | 15660 | 15660 | 15660 | 15660 | 0 |
| 441 | 20250321 | 121100 | 602984100 | 15660 | 15660 | 15660 | 15660 | 301 |
| 442 | 20250321 | 121000 | 598270440 | 15670 | 15670 | 15670 | 15670 | 2 |
| 443 | 20250321 | 120900 | 598239100 | 15670 | 15670 | 15670 | 15670 | 0 |
| 444 | 20250321 | 120800 | 598239100 | 15670 | 15670 | 15670 | 15670 | 12 |
| 445 | 20250321 | 120700 | 598051060 | 15660 | 15660 | 15660 | 15660 | 10 |
| 446 | 20250321 | 120600 | 597894460 | 15660 | 15660 | 15660 | 15660 | 5 |
| 447 | 20250321 | 120500 | 597816160 | 15650 | 15650 | 15650 | 15650 | 4 |
| 448 | 20250321 | 120400 | 597753560 | 15650 | 15650 | 15650 | 15650 | 4 |
| 449 | 20250321 | 120300 | 597690960 | 15650 | 15650 | 15650 | 15650 | 0 |
| 450 | 20250321 | 120200 | 597690960 | 15650 | 15650 | 15650 | 15650 | 83 |
| 451 | 20250321 | 120100 | 596392010 | 15650 | 15670 | 15670 | 15650 | 16 |
| 452 | 20250321 | 120000 | 596141310 | 15700 | 15700 | 15700 | 15700 | 0 |
| 453 | 20250321 | 115900 | 596141310 | 15700 | 15660 | 15700 | 15660 | 36 |
| 454 | 20250321 | 115800 | 595576170 | 15630 | 15630 | 15700 | 15630 | 137 |
| 455 | 20250321 | 115700 | 593426740 | 15620 | 15620 | 15620 | 15620 | 1 |
| 456 | 20250321 | 115600 | 593411120 | 15630 | 15630 | 15630 | 15630 | 0 |
| 457 | 20250321 | 115500 | 593411120 | 15630 | 15630 | 15630 | 15630 | 0 |
| 458 | 20250321 | 115400 | 593411120 | 15630 | 15620 | 15700 | 15620 | 57 |
| 459 | 20250321 | 115300 | 592517250 | 15630 | 15630 | 15630 | 15630 | 0 |
| 460 | 20250321 | 115200 | 592517250 | 15630 | 15630 | 15630 | 15630 | 0 |
| 461 | 20250321 | 115100 | 592517250 | 15630 | 15630 | 15630 | 15630 | 5 |
| 462 | 20250321 | 115000 | 592439100 | 15620 | 15610 | 15630 | 15610 | 12 |
| 463 | 20250321 | 114900 | 592251720 | 15610 | 15610 | 15610 | 15610 | 1 |
| 464 | 20250321 | 114800 | 592236110 | 15610 | 15610 | 15610 | 15610 | 209 |
| 465 | 20250321 | 114700 | 588973620 | 15620 | 15620 | 15620 | 15620 | 131 |
| 466 | 20250321 | 114600 | 586927400 | 15620 | 15620 | 15620 | 15620 | 35 |
| 467 | 20250321 | 114500 | 586380700 | 15620 | 15620 | 15620 | 15620 | 10 |
| 468 | 20250321 | 114400 | 586224500 | 15620 | 15620 | 15620 | 15620 | 5 |
| 469 | 20250321 | 114300 | 586146400 | 15620 | 15650 | 15650 | 15620 | 10 |
| 470 | 20250321 | 114200 | 585990070 | 15690 | 15690 | 15690 | 15690 | 0 |
| 471 | 20250321 | 114100 | 585990070 | 15690 | 15690 | 15690 | 15690 | 0 |
| 472 | 20250321 | 114000 | 585990070 | 15690 | 15690 | 15690 | 15690 | 0 |
| 473 | 20250321 | 113900 | 585990070 | 15690 | 15680 | 15690 | 15660 | 250 |
| 474 | 20250321 | 113800 | 582069600 | 15680 | 15680 | 15680 | 15680 | 0 |
| 475 | 20250321 | 113700 | 582069600 | 15680 | 15680 | 15680 | 15680 | 109 |
| 476 | 20250321 | 113600 | 580360480 | 15680 | 15680 | 15680 | 15680 | 23 |
| 477 | 20250321 | 113500 | 579999840 | 15680 | 15690 | 15690 | 15680 | 11 |
| 478 | 20250321 | 113400 | 579827260 | 15690 | 15670 | 15690 | 15670 | 650 |
| 479 | 20250321 | 113300 | 569639930 | 15650 | 15630 | 15660 | 15630 | 19 |
| 480 | 20250321 | 113200 | 569342580 | 15620 | 15610 | 15620 | 15610 | 13 |
| 481 | 20250321 | 113100 | 569139570 | 15610 | 15600 | 15700 | 15600 | 711 |
| 482 | 20250321 | 113000 | 557979740 | 15630 | 15600 | 15630 | 15600 | 12 |
| 483 | 20250321 | 112900 | 557792480 | 15620 | 15600 | 15620 | 15600 | 5 |
| 484 | 20250321 | 112800 | 557714460 | 15600 | 15600 | 15600 | 15600 | 0 |
| 485 | 20250321 | 112700 | 557714460 | 15600 | 15600 | 15600 | 15600 | 64 |
| 486 | 20250321 | 112600 | 556716060 | 15630 | 15640 | 15640 | 15630 | 65 |
| 487 | 20250321 | 112500 | 555699600 | 15680 | 15680 | 15680 | 15680 | 0 |
| 488 | 20250321 | 112400 | 555699600 | 15680 | 15680 | 15680 | 15680 | 0 |
| 489 | 20250321 | 112300 | 555699600 | 15680 | 15680 | 15700 | 15670 | 41 |
| 490 | 20250321 | 112200 | 555056020 | 15670 | 15670 | 15670 | 15670 | 274 |
| 491 | 20250321 | 112100 | 550762440 | 15670 | 15670 | 15670 | 15670 | 7 |
| 492 | 20250321 | 112000 | 550652750 | 15670 | 15690 | 15690 | 15670 | 345 |
| 493 | 20250321 | 111900 | 545239960 | 15690 | 15690 | 15690 | 15690 | 10 |
| 494 | 20250321 | 111800 | 545083060 | 15710 | 15710 | 15710 | 15710 | 46 |
| 495 | 20250321 | 111700 | 544360400 | 15710 | 15710 | 15720 | 15710 | 27 |
| 496 | 20250321 | 111600 | 543936070 | 15710 | 15710 | 15710 | 15710 | 4 |
| 497 | 20250321 | 111500 | 543873230 | 15710 | 15700 | 15710 | 15700 | 78 |
| 498 | 20250321 | 111400 | 542648580 | 15700 | 15680 | 15700 | 15680 | 5 |
| 499 | 20250321 | 111300 | 542570120 | 15690 | 15670 | 15690 | 15670 | 4 |
| 500 | 20250321 | 111200 | 542507410 | 15670 | 15670 | 15680 | 15670 | 5 |
| 501 | 20250321 | 111100 | 542429040 | 15670 | 15640 | 15700 | 15640 | 566 |
| 502 | 20250321 | 111000 | 533545240 | 15640 | 15610 | 15640 | 15610 | 5 |
| 503 | 20250321 | 110900 | 533467140 | 15610 | 15640 | 15640 | 15610 | 23 |
| 504 | 20250321 | 110800 | 533108020 | 15640 | 15590 | 15640 | 15590 | 326 |
| 505 | 20250321 | 110700 | 528021470 | 15590 | 15590 | 15590 | 15590 | 0 |
| 506 | 20250321 | 110600 | 528021470 | 15590 | 15590 | 15590 | 15590 | 3 |
| 507 | 20250321 | 110500 | 527974700 | 15590 | 15570 | 15590 | 15570 | 651 |
| 508 | 20250321 | 110400 | 517825710 | 15570 | 15570 | 15570 | 15570 | 31 |
| 509 | 20250321 | 110300 | 517343040 | 15590 | 15590 | 15590 | 15590 | 33 |
| 510 | 20250321 | 110200 | 516828570 | 15590 | 15590 | 15590 | 15590 | 143 |
| 511 | 20250321 | 110100 | 514599200 | 15590 | 15600 | 15600 | 15590 | 117 |
| 512 | 20250321 | 110000 | 512774160 | 15600 | 15590 | 15600 | 15590 | 3 |
| 513 | 20250321 | 105900 | 512727380 | 15590 | 15590 | 15590 | 15590 | 112 |
| 514 | 20250321 | 105800 | 510981300 | 15600 | 15590 | 15600 | 15590 | 6 |
| 515 | 20250321 | 105700 | 510887730 | 15600 | 15610 | 15610 | 15600 | 105 |
| 516 | 20250321 | 105600 | 509248730 | 15610 | 15650 | 15650 | 15610 | 228 |
| 517 | 20250321 | 105500 | 505685770 | 15680 | 15680 | 15680 | 15680 | 0 |
| 518 | 20250321 | 105400 | 505685770 | 15680 | 15690 | 15690 | 15680 | 129 |
| 519 | 20250321 | 105300 | 503661770 | 15690 | 15690 | 15690 | 15690 | 125 |
| 520 | 20250321 | 105200 | 501700520 | 15730 | 15730 | 15730 | 15720 | 625 |
| 521 | 20250321 | 105100 | 491871990 | 15730 | 15720 | 15730 | 15720 | 89 |
| 522 | 20250321 | 105000 | 490472030 | 15720 | 15720 | 15720 | 15720 | 49 |
| 523 | 20250321 | 104900 | 489701750 | 15720 | 15720 | 15720 | 15720 | 25 |
| 524 | 20250321 | 104800 | 489308750 | 15720 | 15720 | 15720 | 15720 | 5 |
| 525 | 20250321 | 104700 | 489230150 | 15740 | 15740 | 15740 | 15740 | 5 |
| 526 | 20250321 | 104600 | 489151450 | 15750 | 15660 | 15750 | 15660 | 1533 |
| 527 | 20250321 | 104500 | 465066760 | 15650 | 15650 | 15650 | 15650 | 110 |
| 528 | 20250321 | 104400 | 463345260 | 15650 | 15650 | 15670 | 15650 | 7 |
| 529 | 20250321 | 104300 | 463235660 | 15650 | 15630 | 15650 | 15620 | 824 |
| 530 | 20250321 | 104200 | 450353090 | 15630 | 15640 | 15640 | 15630 | 99 |
| 531 | 20250321 | 104100 | 448805220 | 15660 | 15660 | 15700 | 15640 | 1593 |
| 532 | 20250321 | 104000 | 423839640 | 15660 | 15640 | 15660 | 15640 | 100 |
| 533 | 20250321 | 103900 | 422275140 | 15630 | 15550 | 15630 | 15550 | 1250 |
| 534 | 20250321 | 103800 | 402806530 | 15540 | 15540 | 15540 | 15540 | 0 |
| 535 | 20250321 | 103700 | 402806530 | 15540 | 15540 | 15540 | 15540 | 1 |
| 536 | 20250321 | 103600 | 402790990 | 15550 | 15550 | 15550 | 15550 | 12 |
| 537 | 20250321 | 103500 | 402604390 | 15540 | 15540 | 15540 | 15540 | 5 |
| 538 | 20250321 | 103400 | 402526690 | 15540 | 15550 | 15550 | 15540 | 22 |
| 539 | 20250321 | 103300 | 402184650 | 15540 | 15550 | 15550 | 15540 | 154 |
| 540 | 20250321 | 103200 | 399790090 | 15540 | 15530 | 15550 | 15530 | 154 |
| 541 | 20250321 | 103100 | 397396880 | 15520 | 15530 | 15530 | 15520 | 75 |
| 542 | 20250321 | 103000 | 396232830 | 15530 | 15520 | 15530 | 15520 | 95 |
| 543 | 20250321 | 102900 | 394757780 | 15550 | 15530 | 15550 | 15530 | 122 |
| 544 | 20250321 | 102800 | 392862870 | 15530 | 15500 | 15530 | 15500 | 131 |
| 545 | 20250321 | 102700 | 390832340 | 15490 | 15490 | 15490 | 15490 | 0 |
| 546 | 20250321 | 102600 | 390832340 | 15490 | 15470 | 15490 | 15470 | 147 |
| 547 | 20250321 | 102500 | 388557870 | 15460 | 15510 | 15540 | 15460 | 1129 |
| 548 | 20250321 | 102400 | 371041680 | 15500 | 15500 | 15500 | 15500 | 1 |
| 549 | 20250321 | 102300 | 371026180 | 15500 | 15440 | 15530 | 15440 | 1565 |
| 550 | 20250321 | 102200 | 346794380 | 15430 | 15420 | 15430 | 15420 | 82 |
| 551 | 20250321 | 102100 | 345529700 | 15420 | 15420 | 15420 | 15420 | 187 |
| 552 | 20250321 | 102000 | 342646160 | 15420 | 15430 | 15430 | 15420 | 27 |
| 553 | 20250321 | 101900 | 342229680 | 15420 | 15430 | 15430 | 15420 | 53 |
| 554 | 20250321 | 101800 | 341412370 | 15420 | 15410 | 15420 | 15410 | 2 |
| 555 | 20250321 | 101700 | 341381540 | 15410 | 15400 | 15410 | 15400 | 13 |
| 556 | 20250321 | 101600 | 341181240 | 15410 | 15410 | 15410 | 15360 | 41 |
| 557 | 20250321 | 101500 | 340549970 | 15460 | 15360 | 15460 | 15360 | 62 |
| 558 | 20250321 | 101400 | 339594000 | 15340 | 15340 | 15340 | 15340 | 60 |
| 559 | 20250321 | 101300 | 338673600 | 15340 | 15340 | 15340 | 15340 | 62 |
| 560 | 20250321 | 101200 | 337722520 | 15340 | 15340 | 15340 | 15340 | 2 |
| 561 | 20250321 | 101100 | 337691840 | 15340 | 15340 | 15340 | 15340 | 5 |
| 562 | 20250321 | 101000 | 337615140 | 15340 | 15370 | 15410 | 15320 | 34 |
| 563 | 20250321 | 100900 | 337092950 | 15500 | 15500 | 15500 | 15500 | 0 |
| 564 | 20250321 | 100800 | 337092950 | 15500 | 15280 | 15500 | 15280 | 389 |
| 565 | 20250321 | 100700 | 331089610 | 15270 | 15250 | 15270 | 15250 | 2 |
| 566 | 20250321 | 100600 | 331059090 | 15250 | 15300 | 15300 | 15250 | 822 |
| 567 | 20250321 | 100500 | 318513960 | 15310 | 15320 | 15320 | 15310 | 296 |
| 568 | 20250321 | 100400 | 313979290 | 15330 | 15330 | 15330 | 15330 | 5 |
| 569 | 20250321 | 100300 | 313902640 | 15320 | 15340 | 15340 | 15320 | 131 |
| 570 | 20250321 | 100200 | 311895700 | 15340 | 15340 | 15340 | 15340 | 280 |
| 571 | 20250321 | 100100 | 307600500 | 15340 | 15340 | 15340 | 15340 | 50 |
| 572 | 20250321 | 100000 | 306833500 | 15350 | 15340 | 15350 | 15340 | 8 |
| 573 | 20250321 | 095900 | 306710770 | 15350 | 15350 | 15350 | 15340 | 67 |
| 574 | 20250321 | 095800 | 305682420 | 15400 | 15330 | 15400 | 15330 | 60 |
| 575 | 20250321 | 095700 | 304761690 | 15320 | 15360 | 15360 | 15320 | 704 |
| 576 | 20250321 | 095600 | 293955310 | 15350 | 15360 | 15360 | 15350 | 300 |
| 577 | 20250321 | 095500 | 289350290 | 15360 | 15360 | 15360 | 15360 | 16 |
| 578 | 20250321 | 095400 | 289104530 | 15350 | 15280 | 15350 | 15280 | 110 |
| 579 | 20250321 | 095300 | 287423250 | 15260 | 15260 | 15260 | 15260 | 90 |
| 580 | 20250321 | 095200 | 286049850 | 15250 | 15250 | 15250 | 15250 | 0 |
| 581 | 20250321 | 095100 | 286049850 | 15250 | 15290 | 15290 | 15250 | 271 |
| 582 | 20250321 | 095000 | 281909630 | 15320 | 15320 | 15320 | 15310 | 12 |
| 583 | 20250321 | 094900 | 281725800 | 15340 | 15340 | 15340 | 15340 | 1 |
| 584 | 20250321 | 094800 | 281710460 | 15350 | 15350 | 15350 | 15350 | 110 |
| 585 | 20250321 | 094700 | 280021960 | 15370 | 15370 | 15380 | 15370 | 55 |
| 586 | 20250321 | 094600 | 279176600 | 15370 | 15380 | 15380 | 15370 | 8 |
| 587 | 20250321 | 094500 | 279053630 | 15390 | 15380 | 15390 | 15370 | 56 |
| 588 | 20250321 | 094400 | 278192490 | 15370 | 15370 | 15370 | 15370 | 0 |
| 589 | 20250321 | 094300 | 278192490 | 15370 | 15370 | 15370 | 15370 | 60 |
| 590 | 20250321 | 094200 | 277270290 | 15370 | 15380 | 15380 | 15370 | 200 |
| 591 | 20250321 | 094100 | 274194590 | 15380 | 15380 | 15380 | 15380 | 24 |
| 592 | 20250321 | 094000 | 273825470 | 15380 | 15440 | 15440 | 15380 | 415 |
| 593 | 20250321 | 093900 | 267424290 | 15440 | 15450 | 15450 | 15440 | 500 |
| 594 | 20250321 | 093800 | 259704280 | 15450 | 15480 | 15480 | 15440 | 15 |
| 595 | 20250321 | 093700 | 259472580 | 15470 | 15400 | 15470 | 15400 | 2734 |
| 596 | 20250321 | 093600 | 217363770 | 15410 | 15420 | 15460 | 15410 | 511 |
| 597 | 20250321 | 093500 | 209484570 | 15420 | 15420 | 15420 | 15420 | 57 |
| 598 | 20250321 | 093400 | 208605630 | 15410 | 15400 | 15410 | 15400 | 306 |
| 599 | 20250321 | 093300 | 203893220 | 15400 | 15440 | 15440 | 15390 | 661 |
| 600 | 20250321 | 093200 | 193695590 | 15470 | 15380 | 15470 | 15380 | 1172 |
| 601 | 20250321 | 093100 | 175623070 | 15380 | 15270 | 15380 | 15270 | 1653 |
| 602 | 20250321 | 093000 | 150292030 | 15290 | 15200 | 15290 | 15200 | 239 |
| 603 | 20250321 | 092900 | 146645220 | 15190 | 15190 | 15190 | 15190 | 0 |
| 604 | 20250321 | 092800 | 146645220 | 15190 | 15160 | 15190 | 15160 | 59 |
| 605 | 20250321 | 092700 | 145749300 | 15130 | 15100 | 15140 | 15100 | 1074 |
| 606 | 20250321 | 092600 | 129504650 | 15090 | 15100 | 15100 | 15090 | 6 |
| 607 | 20250321 | 092500 | 129414100 | 15090 | 15090 | 15090 | 15090 | 7 |
| 608 | 20250321 | 092400 | 129308470 | 15090 | 15090 | 15090 | 15090 | 59 |
| 609 | 20250321 | 092300 | 128418160 | 15110 | 15100 | 15110 | 15100 | 605 |
| 610 | 20250321 | 092200 | 119280660 | 15100 | 15120 | 15120 | 15100 | 1285 |
| 611 | 20250321 | 092100 | 99869290 | 15130 | 15140 | 15140 | 15130 | 262 |
| 612 | 20250321 | 092000 | 95905170 | 15140 | 15160 | 15160 | 15140 | 188 |
| 613 | 20250321 | 091900 | 93057130 | 15160 | 15150 | 15160 | 15150 | 600 |
| 614 | 20250321 | 091800 | 83966220 | 15150 | 15180 | 15180 | 15150 | 670 |
| 615 | 20250321 | 091700 | 73801030 | 15180 | 15180 | 15180 | 15180 | 120 |
| 616 | 20250321 | 091600 | 71979430 | 15180 | 15260 | 15260 | 15170 | 503 |
| 617 | 20250321 | 091500 | 64339050 | 15210 | 15200 | 15210 | 15195 | 510 |
| 618 | 20250321 | 091400 | 56587600 | 15210 | 15170 | 15210 | 15170 | 370 |
| 619 | 20250321 | 091300 | 50960010 | 15200 | 15210 | 15210 | 15160 | 383 |
| 620 | 20250321 | 091200 | 45141670 | 15210 | 15210 | 15210 | 15210 | 0 |
| 621 | 20250321 | 091100 | 45141670 | 15210 | 15150 | 15210 | 15150 | 438 |
| 622 | 20250321 | 091000 | 38485780 | 15180 | 15120 | 15190 | 15120 | 353 |
| 623 | 20250321 | 090900 | 33143220 | 15120 | 15180 | 15180 | 15120 | 127 |
| 624 | 20250321 | 090800 | 31221130 | 15150 | 15180 | 15240 | 15140 | 253 |
| 625 | 20250321 | 090700 | 27387620 | 15190 | 15300 | 15300 | 15140 | 814 |
| 626 | 20250321 | 090600 | 15023120 | 15320 | 15300 | 15320 | 15240 | 17 |
| 627 | 20250321 | 090500 | 14763170 | 15220 | 15320 | 15320 | 15220 | 41 |
| 628 | 20250321 | 090400 | 14138050 | 15220 | 15220 | 15330 | 15220 | 338 |
| 629 | 20250321 | 090300 | 8987190 | 15220 | 15290 | 15340 | 15210 | 321 |
| 630 | 20250321 | 090200 | 4074150 | 15200 | 15200 | 15200 | 15200 | 0 |
| 631 | 20250321 | 090100 | 4074150 | 15200 | 15200 | 15200 | 15200 | 1 |
| 632 | 20250321 | 090000 | 4058950 | 15200 | 15200 | 15340 | 15200 | 267 |