28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 184100 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 3184 |
| 3 | 20250321 | 184000 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 4 | 20250321 | 183900 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 5 | 20250321 | 183800 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 6 | 20250321 | 183700 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 7 | 20250321 | 183600 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 8 | 20250321 | 183500 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 9 | 20250321 | 183400 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 10 | 20250321 | 183300 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 11 | 20250321 | 183200 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 12 | 20250321 | 183100 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 13 | 20250321 | 183000 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 14 | 20250321 | 182900 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 15 | 20250321 | 182800 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 16 | 20250321 | 182700 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 17 | 20250321 | 182600 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 18 | 20250321 | 182500 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 19 | 20250321 | 182400 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 20 | 20250321 | 182300 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 21 | 20250321 | 182200 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 22 | 20250321 | 182100 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 23 | 20250321 | 182000 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 24 | 20250321 | 181900 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 25 | 20250321 | 181800 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 26 | 20250321 | 181700 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 27 | 20250321 | 181600 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 28 | 20250321 | 181500 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 29 | 20250321 | 181400 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 30 | 20250321 | 181300 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 31 | 20250321 | 181200 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 32 | 20250321 | 181100 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 3184 |
| 33 | 20250321 | 181000 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 34 | 20250321 | 180900 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 35 | 20250321 | 180800 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 36 | 20250321 | 180700 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 37 | 20250321 | 180600 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 38 | 20250321 | 180500 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 39 | 20250321 | 180400 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 40 | 20250321 | 180300 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 41 | 20250321 | 180200 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 42 | 20250321 | 180100 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 43 | 20250321 | 180000 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 44 | 20250321 | 175900 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 45 | 20250321 | 175800 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 46 | 20250321 | 175700 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 47 | 20250321 | 175600 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 48 | 20250321 | 175500 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 49 | 20250321 | 175400 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 50 | 20250321 | 175300 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 51 | 20250321 | 175200 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 52 | 20250321 | 175100 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 53 | 20250321 | 175000 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 54 | 20250321 | 174900 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 55 | 20250321 | 174800 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 56 | 20250321 | 174700 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 57 | 20250321 | 174600 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 58 | 20250321 | 174500 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 59 | 20250321 | 174400 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 60 | 20250321 | 174300 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 61 | 20250321 | 174200 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 62 | 20250321 | 174100 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 3184 |
| 63 | 20250321 | 174000 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 64 | 20250321 | 173900 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 65 | 20250321 | 173800 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 66 | 20250321 | 173700 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 67 | 20250321 | 173600 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 68 | 20250321 | 173500 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 69 | 20250321 | 173400 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 70 | 20250321 | 173300 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 71 | 20250321 | 173200 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 72 | 20250321 | 173100 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 73 | 20250321 | 173000 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 74 | 20250321 | 172900 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 75 | 20250321 | 172800 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 76 | 20250321 | 172700 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 77 | 20250321 | 172600 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 78 | 20250321 | 172500 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 79 | 20250321 | 172400 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 80 | 20250321 | 172300 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 81 | 20250321 | 172200 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 82 | 20250321 | 172100 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 83 | 20250321 | 172000 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 84 | 20250321 | 171900 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 85 | 20250321 | 171800 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 86 | 20250321 | 171700 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 87 | 20250321 | 171600 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 88 | 20250321 | 171500 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 89 | 20250321 | 171400 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 90 | 20250321 | 171300 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 91 | 20250321 | 171200 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 92 | 20250321 | 171100 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 3184 |
| 93 | 20250321 | 171000 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 94 | 20250321 | 170900 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 95 | 20250321 | 170800 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 96 | 20250321 | 170700 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 97 | 20250321 | 170600 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 98 | 20250321 | 170500 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 99 | 20250321 | 170400 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 100 | 20250321 | 170300 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 101 | 20250321 | 170200 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 102 | 20250321 | 170100 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 103 | 20250321 | 170000 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 104 | 20250321 | 165900 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 105 | 20250321 | 165800 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 106 | 20250321 | 165700 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 107 | 20250321 | 165600 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 108 | 20250321 | 165500 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 109 | 20250321 | 165400 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 110 | 20250321 | 165300 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 111 | 20250321 | 165200 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 112 | 20250321 | 165100 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 113 | 20250321 | 165000 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 114 | 20250321 | 164900 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 115 | 20250321 | 164800 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 116 | 20250321 | 164700 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 117 | 20250321 | 164600 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 118 | 20250321 | 164500 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 119 | 20250321 | 164400 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 120 | 20250321 | 164300 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 121 | 20250321 | 164200 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 122 | 20250321 | 164100 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 3184 |
| 123 | 20250321 | 164000 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 124 | 20250321 | 163900 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 125 | 20250321 | 163800 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 126 | 20250321 | 163700 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 127 | 20250321 | 163600 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 128 | 20250321 | 163500 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 129 | 20250321 | 163400 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 130 | 20250321 | 163300 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 131 | 20250321 | 163200 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 132 | 20250321 | 163100 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 133 | 20250321 | 163000 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 134 | 20250321 | 162900 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 135 | 20250321 | 162800 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 136 | 20250321 | 162700 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 137 | 20250321 | 162600 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 138 | 20250321 | 162500 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 139 | 20250321 | 162400 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 140 | 20250321 | 162300 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 141 | 20250321 | 162200 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 142 | 20250321 | 162100 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 143 | 20250321 | 162000 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 144 | 20250321 | 161900 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 145 | 20250321 | 161800 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 146 | 20250321 | 161700 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 147 | 20250321 | 161600 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 148 | 20250321 | 161500 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 149 | 20250321 | 161400 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 150 | 20250321 | 161300 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 151 | 20250321 | 161200 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 152 | 20250321 | 161100 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 3184 |
| 153 | 20250321 | 161000 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 154 | 20250321 | 160900 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 155 | 20250321 | 160800 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 156 | 20250321 | 160700 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 157 | 20250321 | 160600 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 158 | 20250321 | 160500 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 159 | 20250321 | 160400 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 160 | 20250321 | 160300 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 161 | 20250321 | 160200 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 162 | 20250321 | 160100 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 163 | 20250321 | 160000 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 164 | 20250321 | 155900 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 165 | 20250321 | 155800 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 166 | 20250321 | 155700 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 167 | 20250321 | 155600 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 168 | 20250321 | 155500 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 169 | 20250321 | 155400 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 170 | 20250321 | 155300 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 171 | 20250321 | 155200 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 172 | 20250321 | 155100 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 173 | 20250321 | 155000 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 174 | 20250321 | 154900 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 175 | 20250321 | 154800 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 176 | 20250321 | 154700 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 177 | 20250321 | 154600 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 178 | 20250321 | 154500 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 179 | 20250321 | 154400 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 180 | 20250321 | 154300 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 181 | 20250321 | 154200 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 182 | 20250321 | 154100 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 3184 |
| 183 | 20250321 | 154000 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 184 | 20250321 | 153900 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 185 | 20250321 | 153800 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 186 | 20250321 | 153700 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 187 | 20250321 | 153600 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 188 | 20250321 | 153500 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 189 | 20250321 | 153400 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 190 | 20250321 | 153300 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 191 | 20250321 | 153200 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 192 | 20250321 | 153100 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 0 |
| 193 | 20250321 | 153000 | 1965533865 | 7420 | 7420 | 7420 | 7420 | 3184 |
| 194 | 20250321 | 152900 | 1941908585 | 7430 | 7430 | 7430 | 7430 | 0 |
| 195 | 20250321 | 152800 | 1941908585 | 7430 | 7430 | 7430 | 7430 | 0 |
| 196 | 20250321 | 152700 | 1941908585 | 7430 | 7430 | 7430 | 7430 | 0 |
| 197 | 20250321 | 152600 | 1941908585 | 7430 | 7430 | 7430 | 7430 | 0 |
| 198 | 20250321 | 152500 | 1941908585 | 7430 | 7430 | 7430 | 7430 | 0 |
| 199 | 20250321 | 152400 | 1941908585 | 7430 | 7430 | 7430 | 7430 | 0 |
| 200 | 20250321 | 152300 | 1941908585 | 7430 | 7430 | 7430 | 7430 | 0 |
| 201 | 20250321 | 152200 | 1941908585 | 7430 | 7430 | 7430 | 7430 | 0 |
| 202 | 20250321 | 152100 | 1941908585 | 7430 | 7430 | 7430 | 7430 | 0 |
| 203 | 20250321 | 152000 | 1941908585 | 7430 | 7430 | 7430 | 7430 | 0 |
| 204 | 20250321 | 151900 | 1941908585 | 7430 | 7420 | 7430 | 7420 | 99 |
| 205 | 20250321 | 151800 | 1941173995 | 7420 | 7420 | 7420 | 7420 | 1 |
| 206 | 20250321 | 151700 | 1941166575 | 7420 | 7420 | 7420 | 7410 | 7 |
| 207 | 20250321 | 151600 | 1941114655 | 7410 | 7450 | 7450 | 7410 | 218 |
| 208 | 20250321 | 151500 | 1939492555 | 7450 | 7450 | 7450 | 7450 | 2 |
| 209 | 20250321 | 151400 | 1939477655 | 7450 | 7450 | 7450 | 7450 | 55 |
| 210 | 20250321 | 151300 | 1939067905 | 7450 | 7450 | 7450 | 7450 | 0 |
| 211 | 20250321 | 151200 | 1939067905 | 7450 | 7450 | 7450 | 7450 | 0 |
| 212 | 20250321 | 151100 | 1939067905 | 7450 | 7430 | 7450 | 7430 | 301 |
| 213 | 20250321 | 151000 | 1936831455 | 7430 | 7410 | 7430 | 7410 | 337 |
| 214 | 20250321 | 150900 | 1934327965 | 7430 | 7430 | 7430 | 7430 | 0 |
| 215 | 20250321 | 150800 | 1934327965 | 7430 | 7400 | 7430 | 7400 | 1002 |
| 216 | 20250321 | 150700 | 1926913105 | 7400 | 7420 | 7420 | 7400 | 1000 |
| 217 | 20250321 | 150600 | 1919499105 | 7400 | 7430 | 7430 | 7400 | 401 |
| 218 | 20250321 | 150500 | 1916530905 | 7400 | 7410 | 7410 | 7400 | 2037 |
| 219 | 20250321 | 150400 | 1901441735 | 7440 | 7440 | 7440 | 7440 | 134 |
| 220 | 20250321 | 150300 | 1900444775 | 7420 | 7410 | 7420 | 7410 | 250 |
| 221 | 20250321 | 150200 | 1898590275 | 7410 | 7410 | 7420 | 7410 | 466 |
| 222 | 20250321 | 150100 | 1895137015 | 7410 | 7430 | 7430 | 7410 | 2710 |
| 223 | 20250321 | 150000 | 1875017935 | 7440 | 7420 | 7440 | 7420 | 23 |
| 224 | 20250321 | 145900 | 1874846855 | 7420 | 7420 | 7420 | 7420 | 176 |
| 225 | 20250321 | 145800 | 1873540935 | 7440 | 7440 | 7440 | 7440 | 52 |
| 226 | 20250321 | 145700 | 1873154055 | 7450 | 7430 | 7450 | 7420 | 141 |
| 227 | 20250321 | 145600 | 1872107405 | 7440 | 7440 | 7440 | 7440 | 1980 |
| 228 | 20250321 | 145500 | 1857376205 | 7440 | 7440 | 7440 | 7440 | 0 |
| 229 | 20250321 | 145400 | 1857376205 | 7440 | 7440 | 7440 | 7440 | 0 |
| 230 | 20250321 | 145300 | 1857376205 | 7440 | 7440 | 7440 | 7440 | 0 |
| 231 | 20250321 | 145200 | 1857376205 | 7440 | 7440 | 7440 | 7440 | 1 |
| 232 | 20250321 | 145100 | 1857368765 | 7440 | 7440 | 7440 | 7440 | 14 |
| 233 | 20250321 | 145000 | 1857264605 | 7440 | 7440 | 7440 | 7440 | 27 |
| 234 | 20250321 | 144900 | 1857063725 | 7440 | 7440 | 7440 | 7440 | 1 |
| 235 | 20250321 | 144800 | 1857056285 | 7450 | 7450 | 7450 | 7410 | 93 |
| 236 | 20250321 | 144700 | 1856366535 | 7410 | 7430 | 7430 | 7410 | 1000 |
| 237 | 20250321 | 144600 | 1848950685 | 7450 | 7430 | 7450 | 7430 | 1001 |
| 238 | 20250321 | 144500 | 1841513235 | 7430 | 7450 | 7450 | 7430 | 1603 |
| 239 | 20250321 | 144400 | 1829590885 | 7470 | 7470 | 7470 | 7470 | 1 |
| 240 | 20250321 | 144300 | 1829583415 | 7430 | 7440 | 7440 | 7430 | 2039 |
| 241 | 20250321 | 144200 | 1814425365 | 7470 | 7470 | 7470 | 7470 | 0 |
| 242 | 20250321 | 144100 | 1814425365 | 7470 | 7470 | 7470 | 7470 | 200 |
| 243 | 20250321 | 144000 | 1812931365 | 7440 | 7440 | 7440 | 7440 | 0 |
| 244 | 20250321 | 143900 | 1812931365 | 7440 | 7440 | 7440 | 7440 | 11 |
| 245 | 20250321 | 143800 | 1812849525 | 7450 | 7450 | 7450 | 7450 | 0 |
| 246 | 20250321 | 143700 | 1812849525 | 7450 | 7450 | 7450 | 7450 | 704 |
| 247 | 20250321 | 143600 | 1807604725 | 7450 | 7450 | 7450 | 7450 | 0 |
| 248 | 20250321 | 143500 | 1807604725 | 7450 | 7450 | 7450 | 7450 | 470 |
| 249 | 20250321 | 143400 | 1804103225 | 7450 | 7480 | 7480 | 7450 | 201 |
| 250 | 20250321 | 143300 | 1802605745 | 7450 | 7450 | 7450 | 7450 | 218 |
| 251 | 20250321 | 143200 | 1800981645 | 7460 | 7460 | 7460 | 7460 | 618 |
| 252 | 20250321 | 143100 | 1796371365 | 7470 | 7470 | 7470 | 7470 | 0 |
| 253 | 20250321 | 143000 | 1796371365 | 7470 | 7470 | 7470 | 7470 | 0 |
| 254 | 20250321 | 142900 | 1796371365 | 7470 | 7460 | 7470 | 7460 | 887 |
| 255 | 20250321 | 142800 | 1789750985 | 7450 | 7450 | 7450 | 7450 | 741 |
| 256 | 20250321 | 142700 | 1784230535 | 7450 | 7450 | 7450 | 7450 | 0 |
| 257 | 20250321 | 142600 | 1784230535 | 7450 | 7450 | 7450 | 7450 | 10 |
| 258 | 20250321 | 142500 | 1784156035 | 7460 | 7490 | 7490 | 7460 | 2059 |
| 259 | 20250321 | 142400 | 1768770925 | 7490 | 7490 | 7490 | 7490 | 0 |
| 260 | 20250321 | 142300 | 1768770925 | 7490 | 7490 | 7490 | 7490 | 0 |
| 261 | 20250321 | 142200 | 1768770925 | 7490 | 7490 | 7490 | 7490 | 497 |
| 262 | 20250321 | 142100 | 1765048395 | 7490 | 7490 | 7490 | 7490 | 300 |
| 263 | 20250321 | 142000 | 1762801395 | 7480 | 7480 | 7480 | 7480 | 30 |
| 264 | 20250321 | 141900 | 1762576995 | 7490 | 7490 | 7490 | 7490 | 0 |
| 265 | 20250321 | 141800 | 1762576995 | 7490 | 7490 | 7490 | 7490 | 200 |
| 266 | 20250321 | 141700 | 1761078995 | 7490 | 7490 | 7490 | 7490 | 414 |
| 267 | 20250321 | 141600 | 1757978135 | 7490 | 7490 | 7490 | 7490 | 0 |
| 268 | 20250321 | 141500 | 1757978135 | 7490 | 7490 | 7490 | 7490 | 300 |
| 269 | 20250321 | 141400 | 1755731135 | 7460 | 7490 | 7490 | 7460 | 214 |
| 270 | 20250321 | 141300 | 1754128695 | 7470 | 7470 | 7470 | 7470 | 395 |
| 271 | 20250321 | 141200 | 1751178045 | 7500 | 7485 | 7500 | 7485 | 405 |
| 272 | 20250321 | 141100 | 1748140620 | 7510 | 7510 | 7510 | 7510 | 0 |
| 273 | 20250321 | 141000 | 1748140620 | 7510 | 7475 | 7510 | 7460 | 324 |
| 274 | 20250321 | 140900 | 1745715635 | 7490 | 7490 | 7490 | 7490 | 0 |
| 275 | 20250321 | 140800 | 1745715635 | 7490 | 7490 | 7490 | 7490 | 0 |
| 276 | 20250321 | 140700 | 1745715635 | 7490 | 7490 | 7490 | 7490 | 300 |
| 277 | 20250321 | 140600 | 1743468635 | 7470 | 7470 | 7470 | 7470 | 34 |
| 278 | 20250321 | 140500 | 1743214655 | 7490 | 7490 | 7490 | 7490 | 0 |
| 279 | 20250321 | 140400 | 1743214655 | 7490 | 7490 | 7490 | 7490 | 200 |
| 280 | 20250321 | 140300 | 1741716655 | 7490 | 7490 | 7490 | 7490 | 30 |
| 281 | 20250321 | 140200 | 1741491955 | 7490 | 7470 | 7490 | 7470 | 400 |
| 282 | 20250321 | 140100 | 1738501955 | 7490 | 7460 | 7490 | 7460 | 419 |
| 283 | 20250321 | 140000 | 1735373215 | 7470 | 7490 | 7490 | 7470 | 237 |
| 284 | 20250321 | 135900 | 1733602485 | 7490 | 7490 | 7490 | 7490 | 0 |
| 285 | 20250321 | 135800 | 1733602485 | 7490 | 7490 | 7490 | 7490 | 0 |
| 286 | 20250321 | 135700 | 1733602485 | 7490 | 7490 | 7490 | 7490 | 7 |
| 287 | 20250321 | 135600 | 1733550055 | 7490 | 7490 | 7490 | 7490 | 0 |
| 288 | 20250321 | 135500 | 1733550055 | 7490 | 7490 | 7490 | 7490 | 1 |
| 289 | 20250321 | 135400 | 1733542565 | 7490 | 7490 | 7490 | 7490 | 1 |
| 290 | 20250321 | 135300 | 1733535075 | 7460 | 7460 | 7460 | 7460 | 0 |
| 291 | 20250321 | 135200 | 1733535075 | 7460 | 7460 | 7460 | 7460 | 0 |
| 292 | 20250321 | 135100 | 1733535075 | 7460 | 7460 | 7460 | 7460 | 0 |
| 293 | 20250321 | 135000 | 1733535075 | 7460 | 7460 | 7460 | 7460 | 20 |
| 294 | 20250321 | 134900 | 1733385875 | 7460 | 7460 | 7460 | 7460 | 0 |
| 295 | 20250321 | 134800 | 1733385875 | 7460 | 7470 | 7470 | 7460 | 50 |
| 296 | 20250321 | 134700 | 1733012775 | 7460 | 7460 | 7460 | 7460 | 0 |
| 297 | 20250321 | 134600 | 1733012775 | 7460 | 7460 | 7460 | 7460 | 0 |
| 298 | 20250321 | 134500 | 1733012775 | 7460 | 7460 | 7460 | 7460 | 0 |
| 299 | 20250321 | 134400 | 1733012775 | 7460 | 7490 | 7490 | 7460 | 1635 |
| 300 | 20250321 | 134300 | 1720808075 | 7500 | 7500 | 7500 | 7500 | 19 |
| 301 | 20250321 | 134200 | 1720665575 | 7510 | 7510 | 7510 | 7510 | 0 |
| 302 | 20250321 | 134100 | 1720665575 | 7510 | 7500 | 7510 | 7500 | 192 |
| 303 | 20250321 | 134000 | 1719225175 | 7510 | 7520 | 7520 | 7510 | 229 |
| 304 | 20250321 | 133900 | 1717504125 | 7490 | 7510 | 7520 | 7490 | 2026 |
| 305 | 20250321 | 133800 | 1702279965 | 7490 | 7490 | 7490 | 7490 | 0 |
| 306 | 20250321 | 133700 | 1702279965 | 7490 | 7490 | 7490 | 7490 | 0 |
| 307 | 20250321 | 133600 | 1702279965 | 7490 | 7490 | 7490 | 7490 | 0 |
| 308 | 20250321 | 133500 | 1702279965 | 7490 | 7490 | 7490 | 7490 | 1 |
| 309 | 20250321 | 133400 | 1702272475 | 7500 | 7500 | 7500 | 7500 | 0 |
| 310 | 20250321 | 133300 | 1702272475 | 7500 | 7500 | 7500 | 7500 | 10 |
| 311 | 20250321 | 133200 | 1702197475 | 7520 | 7520 | 7520 | 7520 | 0 |
| 312 | 20250321 | 133100 | 1702197475 | 7520 | 7520 | 7520 | 7520 | 0 |
| 313 | 20250321 | 133000 | 1702197475 | 7520 | 7510 | 7520 | 7510 | 60 |
| 314 | 20250321 | 132900 | 1701746595 | 7490 | 7460 | 7490 | 7460 | 57 |
| 315 | 20250321 | 132800 | 1701320115 | 7490 | 7470 | 7490 | 7470 | 2518 |
| 316 | 20250321 | 132700 | 1682481715 | 7470 | 7460 | 7470 | 7460 | 572 |
| 317 | 20250321 | 132600 | 1678213885 | 7480 | 7470 | 7490 | 7470 | 240 |
| 318 | 20250321 | 132500 | 1676420695 | 7460 | 7460 | 7460 | 7460 | 0 |
| 319 | 20250321 | 132400 | 1676420695 | 7460 | 7460 | 7460 | 7460 | 0 |
| 320 | 20250321 | 132300 | 1676420695 | 7460 | 7460 | 7460 | 7460 | 0 |
| 321 | 20250321 | 132200 | 1676420695 | 7460 | 7460 | 7460 | 7460 | 10 |
| 322 | 20250321 | 132100 | 1676346095 | 7460 | 7460 | 7460 | 7460 | 0 |
| 323 | 20250321 | 132000 | 1676346095 | 7460 | 7460 | 7460 | 7460 | 0 |
| 324 | 20250321 | 131900 | 1676346095 | 7460 | 7460 | 7460 | 7460 | 2 |
| 325 | 20250321 | 131800 | 1676331175 | 7480 | 7480 | 7480 | 7470 | 71 |
| 326 | 20250321 | 131700 | 1675800205 | 7470 | 7470 | 7470 | 7470 | 57 |
| 327 | 20250321 | 131600 | 1675374415 | 7470 | 7480 | 7480 | 7470 | 168 |
| 328 | 20250321 | 131500 | 1674119405 | 7480 | 7480 | 7480 | 7480 | 21 |
| 329 | 20250321 | 131400 | 1673962325 | 7460 | 7460 | 7460 | 7460 | 0 |
| 330 | 20250321 | 131300 | 1673962325 | 7460 | 7460 | 7460 | 7460 | 350 |
| 331 | 20250321 | 131200 | 1671351325 | 7470 | 7470 | 7470 | 7470 | 0 |
| 332 | 20250321 | 131100 | 1671351325 | 7470 | 7470 | 7470 | 7470 | 605 |
| 333 | 20250321 | 131000 | 1666831975 | 7490 | 7490 | 7490 | 7490 | 0 |
| 334 | 20250321 | 130900 | 1666831975 | 7490 | 7480 | 7500 | 7480 | 510 |
| 335 | 20250321 | 130800 | 1663016975 | 7480 | 7480 | 7480 | 7480 | 605 |
| 336 | 20250321 | 130700 | 1658491575 | 7480 | 7490 | 7500 | 7480 | 3265 |
| 337 | 20250321 | 130600 | 1634056435 | 7490 | 7490 | 7490 | 7490 | 0 |
| 338 | 20250321 | 130500 | 1634056435 | 7490 | 7490 | 7490 | 7490 | 340 |
| 339 | 20250321 | 130400 | 1631509835 | 7450 | 7450 | 7450 | 7450 | 69 |
| 340 | 20250321 | 130300 | 1630995785 | 7450 | 7450 | 7450 | 7450 | 0 |
| 341 | 20250321 | 130200 | 1630995785 | 7450 | 7480 | 7480 | 7450 | 2163 |
| 342 | 20250321 | 130100 | 1614844795 | 7480 | 7480 | 7480 | 7480 | 0 |
| 343 | 20250321 | 130000 | 1614844795 | 7480 | 7480 | 7480 | 7480 | 0 |
| 344 | 20250321 | 125900 | 1614844795 | 7480 | 7490 | 7490 | 7470 | 2697 |
| 345 | 20250321 | 125800 | 1594667925 | 7540 | 7540 | 7540 | 7540 | 5 |
| 346 | 20250321 | 125700 | 1594630225 | 7550 | 7550 | 7550 | 7550 | 0 |
| 347 | 20250321 | 125600 | 1594630225 | 7550 | 7550 | 7550 | 7550 | 0 |
| 348 | 20250321 | 125500 | 1594630225 | 7550 | 7550 | 7550 | 7550 | 0 |
| 349 | 20250321 | 125400 | 1594630225 | 7550 | 7550 | 7550 | 7550 | 0 |
| 350 | 20250321 | 125300 | 1594630225 | 7550 | 7550 | 7550 | 7550 | 0 |
| 351 | 20250321 | 125200 | 1594630225 | 7550 | 7550 | 7550 | 7550 | 0 |
| 352 | 20250321 | 125100 | 1594630225 | 7550 | 7550 | 7550 | 7550 | 0 |
| 353 | 20250321 | 125000 | 1594630225 | 7550 | 7550 | 7550 | 7550 | 202 |
| 354 | 20250321 | 124900 | 1593105125 | 7550 | 7550 | 7550 | 7550 | 1 |
| 355 | 20250321 | 124800 | 1593097575 | 7490 | 7490 | 7490 | 7490 | 0 |
| 356 | 20250321 | 124700 | 1593097575 | 7490 | 7500 | 7500 | 7490 | 1240 |
| 357 | 20250321 | 124600 | 1583802115 | 7560 | 7560 | 7560 | 7560 | 2 |
| 358 | 20250321 | 124500 | 1583786995 | 7500 | 7530 | 7530 | 7500 | 1100 |
| 359 | 20250321 | 124400 | 1575532965 | 7570 | 7560 | 7570 | 7560 | 1500 |
| 360 | 20250321 | 124300 | 1564192025 | 7560 | 7540 | 7560 | 7540 | 895 |
| 361 | 20250321 | 124200 | 1557432705 | 7560 | 7560 | 7560 | 7560 | 0 |
| 362 | 20250321 | 124100 | 1557432705 | 7560 | 7560 | 7560 | 7560 | 0 |
| 363 | 20250321 | 124000 | 1557432705 | 7560 | 7540 | 7560 | 7540 | 400 |
| 364 | 20250321 | 123900 | 1554411415 | 7540 | 7540 | 7540 | 7540 | 4 |
| 365 | 20250321 | 123800 | 1554381255 | 7540 | 7520 | 7540 | 7520 | 454 |
| 366 | 20250321 | 123700 | 1550963375 | 7520 | 7520 | 7520 | 7520 | 152 |
| 367 | 20250321 | 123600 | 1549820335 | 7510 | 7510 | 7510 | 7510 | 221 |
| 368 | 20250321 | 123500 | 1548160625 | 7510 | 7510 | 7510 | 7510 | 400 |
| 369 | 20250321 | 123400 | 1545156625 | 7510 | 7510 | 7510 | 7510 | 80 |
| 370 | 20250321 | 123300 | 1544555825 | 7510 | 7550 | 7555 | 7510 | 635 |
| 371 | 20250321 | 123200 | 1539761610 | 7540 | 7540 | 7540 | 7540 | 437 |
| 372 | 20250321 | 123100 | 1536466630 | 7540 | 7540 | 7540 | 7540 | 19 |
| 373 | 20250321 | 123000 | 1536323370 | 7510 | 7540 | 7540 | 7510 | 66 |
| 374 | 20250321 | 122900 | 1535827290 | 7540 | 7540 | 7540 | 7540 | 0 |
| 375 | 20250321 | 122800 | 1535827290 | 7540 | 7530 | 7540 | 7530 | 346 |
| 376 | 20250321 | 122700 | 1533218640 | 7500 | 7500 | 7510 | 7500 | 8 |
| 377 | 20250321 | 122600 | 1533158590 | 7500 | 7500 | 7500 | 7500 | 22 |
| 378 | 20250321 | 122500 | 1532993590 | 7500 | 7500 | 7500 | 7500 | 0 |
| 379 | 20250321 | 122400 | 1532993590 | 7500 | 7510 | 7510 | 7500 | 100 |
| 380 | 20250321 | 122300 | 1532243500 | 7500 | 7500 | 7500 | 7500 | 150 |
| 381 | 20250321 | 122200 | 1531118500 | 7500 | 7500 | 7500 | 7500 | 0 |
| 382 | 20250321 | 122100 | 1531118500 | 7500 | 7500 | 7500 | 7500 | 0 |
| 383 | 20250321 | 122000 | 1531118500 | 7500 | 7500 | 7500 | 7500 | 35 |
| 384 | 20250321 | 121900 | 1530856000 | 7500 | 7500 | 7500 | 7500 | 2 |
| 385 | 20250321 | 121800 | 1530841000 | 7500 | 7500 | 7500 | 7500 | 274 |
| 386 | 20250321 | 121700 | 1528786000 | 7500 | 7500 | 7500 | 7500 | 0 |
| 387 | 20250321 | 121600 | 1528786000 | 7500 | 7500 | 7500 | 7500 | 0 |
| 388 | 20250321 | 121500 | 1528786000 | 7500 | 7500 | 7500 | 7500 | 0 |
| 389 | 20250321 | 121400 | 1528786000 | 7500 | 7500 | 7540 | 7500 | 1051 |
| 390 | 20250321 | 121300 | 1520863500 | 7540 | 7540 | 7540 | 7540 | 0 |
| 391 | 20250321 | 121200 | 1520863500 | 7540 | 7540 | 7540 | 7540 | 1 |
| 392 | 20250321 | 121100 | 1520855960 | 7500 | 7500 | 7500 | 7500 | 4 |
| 393 | 20250321 | 121000 | 1520825960 | 7500 | 7500 | 7500 | 7500 | 0 |
| 394 | 20250321 | 120900 | 1520825960 | 7500 | 7500 | 7500 | 7500 | 0 |
| 395 | 20250321 | 120800 | 1520825960 | 7500 | 7500 | 7500 | 7500 | 251 |
| 396 | 20250321 | 120700 | 1518943460 | 7500 | 7520 | 7520 | 7500 | 1000 |
| 397 | 20250321 | 120600 | 1511443440 | 7550 | 7550 | 7550 | 7550 | 0 |
| 398 | 20250321 | 120500 | 1511443440 | 7550 | 7510 | 7550 | 7510 | 228 |
| 399 | 20250321 | 120400 | 1509723120 | 7550 | 7550 | 7550 | 7550 | 0 |
| 400 | 20250321 | 120300 | 1509723120 | 7550 | 7510 | 7550 | 7510 | 2389 |
| 401 | 20250321 | 120200 | 1491750270 | 7510 | 7520 | 7520 | 7510 | 62 |
| 402 | 20250321 | 120100 | 1491284620 | 7510 | 7510 | 7510 | 7510 | 1 |
| 403 | 20250321 | 120000 | 1491277110 | 7510 | 7520 | 7520 | 7510 | 4392 |
| 404 | 20250321 | 115900 | 1458291980 | 7530 | 7530 | 7530 | 7530 | 0 |
| 405 | 20250321 | 115800 | 1458291980 | 7530 | 7530 | 7530 | 7530 | 75 |
| 406 | 20250321 | 115700 | 1457727230 | 7530 | 7550 | 7560 | 7530 | 240 |
| 407 | 20250321 | 115600 | 1455915310 | 7560 | 7530 | 7560 | 7530 | 410 |
| 408 | 20250321 | 115500 | 1452827710 | 7560 | 7550 | 7560 | 7530 | 681 |
| 409 | 20250321 | 115400 | 1447698180 | 7550 | 7530 | 7550 | 7530 | 75 |
| 410 | 20250321 | 115300 | 1447133230 | 7510 | 7510 | 7510 | 7510 | 0 |
| 411 | 20250321 | 115200 | 1447133230 | 7510 | 7510 | 7510 | 7510 | 32 |
| 412 | 20250321 | 115100 | 1446892910 | 7530 | 7540 | 7540 | 7530 | 115 |
| 413 | 20250321 | 115000 | 1446026860 | 7510 | 7540 | 7540 | 7510 | 114 |
| 414 | 20250321 | 114900 | 1445169680 | 7560 | 7560 | 7560 | 7560 | 0 |
| 415 | 20250321 | 114800 | 1445169680 | 7560 | 7550 | 7560 | 7540 | 806 |
| 416 | 20250321 | 114700 | 1439084810 | 7550 | 7520 | 7550 | 7520 | 510 |
| 417 | 20250321 | 114600 | 1435242710 | 7520 | 7530 | 7530 | 7520 | 1937 |
| 418 | 20250321 | 114500 | 1420657300 | 7550 | 7530 | 7550 | 7520 | 843 |
| 419 | 20250321 | 114400 | 1414306490 | 7530 | 7530 | 7530 | 7530 | 80 |
| 420 | 20250321 | 114300 | 1413704090 | 7530 | 7530 | 7530 | 7530 | 0 |
| 421 | 20250321 | 114200 | 1413704090 | 7530 | 7520 | 7530 | 7510 | 565 |
| 422 | 20250321 | 114100 | 1409454790 | 7520 | 7510 | 7520 | 7510 | 915 |
| 423 | 20250321 | 114000 | 1402581310 | 7510 | 7490 | 7510 | 7490 | 111 |
| 424 | 20250321 | 113900 | 1401749540 | 7520 | 7520 | 7520 | 7520 | 10 |
| 425 | 20250321 | 113800 | 1401674340 | 7430 | 7500 | 7500 | 7430 | 1000 |
| 426 | 20250321 | 113700 | 1394222180 | 7520 | 7510 | 7520 | 7510 | 532 |
| 427 | 20250321 | 113600 | 1390222860 | 7510 | 7510 | 7510 | 7510 | 225 |
| 428 | 20250321 | 113500 | 1388533110 | 7500 | 7500 | 7500 | 7500 | 777 |
| 429 | 20250321 | 113400 | 1382705610 | 7450 | 7500 | 7510 | 7450 | 1273 |
| 430 | 20250321 | 113300 | 1373200120 | 7510 | 7490 | 7510 | 7490 | 1034 |
| 431 | 20250321 | 113200 | 1365445110 | 7480 | 7480 | 7480 | 7480 | 143 |
| 432 | 20250321 | 113100 | 1364375470 | 7450 | 7480 | 7480 | 7450 | 500 |
| 433 | 20250321 | 113000 | 1360645490 | 7480 | 7480 | 7490 | 7480 | 350 |
| 434 | 20250321 | 112900 | 1358024020 | 7480 | 7480 | 7480 | 7480 | 269 |
| 435 | 20250321 | 112800 | 1356011900 | 7460 | 7460 | 7470 | 7460 | 1336 |
| 436 | 20250321 | 112700 | 1346042320 | 7470 | 7450 | 7470 | 7450 | 628 |
| 437 | 20250321 | 112600 | 1341355720 | 7450 | 7430 | 7450 | 7420 | 1321 |
| 438 | 20250321 | 112500 | 1331541950 | 7470 | 7440 | 7470 | 7430 | 709 |
| 439 | 20250321 | 112400 | 1326272800 | 7470 | 7480 | 7490 | 7440 | 935 |
| 440 | 20250321 | 112300 | 1319287010 | 7450 | 7480 | 7480 | 7450 | 510 |
| 441 | 20250321 | 112200 | 1315487210 | 7470 | 7470 | 7470 | 7470 | 0 |
| 442 | 20250321 | 112100 | 1315487210 | 7470 | 7470 | 7470 | 7470 | 2000 |
| 443 | 20250321 | 112000 | 1300547210 | 7460 | 7460 | 7460 | 7460 | 100 |
| 444 | 20250321 | 111900 | 1299801210 | 7470 | 7460 | 7470 | 7460 | 514 |
| 445 | 20250321 | 111800 | 1295965030 | 7460 | 7460 | 7460 | 7460 | 2 |
| 446 | 20250321 | 111700 | 1295950110 | 7470 | 7430 | 7470 | 7430 | 202 |
| 447 | 20250321 | 111600 | 1294449170 | 7430 | 7460 | 7500 | 7430 | 1500 |
| 448 | 20250321 | 111500 | 1283238170 | 7420 | 7420 | 7420 | 7420 | 500 |
| 449 | 20250321 | 111400 | 1279528170 | 7430 | 7470 | 7500 | 7430 | 9972 |
| 450 | 20250321 | 111300 | 1204907000 | 7470 | 7460 | 7470 | 7460 | 856 |
| 451 | 20250321 | 111200 | 1198517820 | 7460 | 7450 | 7460 | 7440 | 651 |
| 452 | 20250321 | 111100 | 1193672960 | 7450 | 7450 | 7450 | 7450 | 82 |
| 453 | 20250321 | 111000 | 1193062060 | 7470 | 7470 | 7470 | 7470 | 0 |
| 454 | 20250321 | 110900 | 1193062060 | 7470 | 7470 | 7470 | 7470 | 0 |
| 455 | 20250321 | 110800 | 1193062060 | 7470 | 7450 | 7470 | 7440 | 2606 |
| 456 | 20250321 | 110700 | 1173643080 | 7430 | 7420 | 7430 | 7420 | 620 |
| 457 | 20250321 | 110600 | 1169042430 | 7440 | 7440 | 7440 | 7440 | 102 |
| 458 | 20250321 | 110500 | 1168283550 | 7440 | 7440 | 7440 | 7440 | 0 |
| 459 | 20250321 | 110400 | 1168283550 | 7440 | 7440 | 7440 | 7440 | 0 |
| 460 | 20250321 | 110300 | 1168283550 | 7440 | 7440 | 7440 | 7440 | 6 |
| 461 | 20250321 | 110200 | 1168238910 | 7440 | 7440 | 7440 | 7440 | 399 |
| 462 | 20250321 | 110100 | 1165270350 | 7440 | 7440 | 7440 | 7440 | 0 |
| 463 | 20250321 | 110000 | 1165270350 | 7440 | 7440 | 7440 | 7440 | 0 |
| 464 | 20250321 | 105900 | 1165270350 | 7440 | 7430 | 7440 | 7410 | 1298 |
| 465 | 20250321 | 105800 | 1155630970 | 7460 | 7460 | 7460 | 7460 | 0 |
| 466 | 20250321 | 105700 | 1155630970 | 7460 | 7460 | 7460 | 7460 | 0 |
| 467 | 20250321 | 105600 | 1155630970 | 7460 | 7460 | 7460 | 7460 | 0 |
| 468 | 20250321 | 105500 | 1155630970 | 7460 | 7460 | 7460 | 7460 | 0 |
| 469 | 20250321 | 105400 | 1155630970 | 7460 | 7460 | 7460 | 7460 | 613 |
| 470 | 20250321 | 105300 | 1151057990 | 7460 | 7460 | 7460 | 7460 | 201 |
| 471 | 20250321 | 105200 | 1149558530 | 7460 | 7460 | 7460 | 7460 | 0 |
| 472 | 20250321 | 105100 | 1149558530 | 7460 | 7460 | 7460 | 7420 | 31 |
| 473 | 20250321 | 105000 | 1149327310 | 7460 | 7460 | 7460 | 7460 | 0 |
| 474 | 20250321 | 104900 | 1149327310 | 7460 | 7420 | 7460 | 7420 | 55 |
| 475 | 20250321 | 104800 | 1148919170 | 7460 | 7430 | 7460 | 7430 | 1516 |
| 476 | 20250321 | 104700 | 1137644550 | 7430 | 7420 | 7460 | 7420 | 60 |
| 477 | 20250321 | 104600 | 1137198650 | 7480 | 7450 | 7480 | 7430 | 4109 |
| 478 | 20250321 | 104500 | 1106508210 | 7420 | 7470 | 7470 | 7420 | 260 |
| 479 | 20250321 | 104400 | 1104566510 | 7480 | 7410 | 7480 | 7410 | 1685 |
| 480 | 20250321 | 104300 | 1091997590 | 7480 | 7430 | 7500 | 7400 | 2233 |
| 481 | 20250321 | 104200 | 1075325190 | 7440 | 7440 | 7440 | 7420 | 243 |
| 482 | 20250321 | 104100 | 1073519850 | 7440 | 7420 | 7450 | 7420 | 1521 |
| 483 | 20250321 | 104000 | 1062218000 | 7420 | 7410 | 7450 | 7410 | 2029 |
| 484 | 20250321 | 103900 | 1047167200 | 7410 | 7390 | 7410 | 7370 | 572 |
| 485 | 20250321 | 103800 | 1042939170 | 7400 | 7370 | 7400 | 7370 | 625 |
| 486 | 20250321 | 103700 | 1038330370 | 7380 | 7360 | 7390 | 7360 | 1973 |
| 487 | 20250321 | 103600 | 1023776400 | 7370 | 7360 | 7370 | 7360 | 520 |
| 488 | 20250321 | 103500 | 1019945000 | 7350 | 7350 | 7350 | 7350 | 50 |
| 489 | 20250321 | 103400 | 1019577500 | 7350 | 7360 | 7360 | 7350 | 551 |
| 490 | 20250321 | 103300 | 1015524140 | 7355 | 7360 | 7360 | 7355 | 110 |
| 491 | 20250321 | 103200 | 1014715040 | 7370 | 7370 | 7370 | 7370 | 0 |
| 492 | 20250321 | 103100 | 1014715040 | 7370 | 7370 | 7370 | 7370 | 370 |
| 493 | 20250321 | 103000 | 1011988140 | 7380 | 7370 | 7380 | 7360 | 46 |
| 494 | 20250321 | 102900 | 1011649410 | 7350 | 7330 | 7360 | 7330 | 2790 |
| 495 | 20250321 | 102800 | 991145350 | 7290 | 7290 | 7290 | 7290 | 10 |
| 496 | 20250321 | 102700 | 991072450 | 7280 | 7280 | 7280 | 7280 | 222 |
| 497 | 20250321 | 102600 | 989456290 | 7280 | 7300 | 7300 | 7280 | 815 |
| 498 | 20250321 | 102500 | 983515220 | 7300 | 7300 | 7300 | 7300 | 520 |
| 499 | 20250321 | 102400 | 979719220 | 7330 | 7330 | 7330 | 7330 | 0 |
| 500 | 20250321 | 102300 | 979719220 | 7330 | 7330 | 7330 | 7330 | 5 |
| 501 | 20250321 | 102200 | 979682570 | 7330 | 7330 | 7330 | 7330 | 2 |
| 502 | 20250321 | 102100 | 979667910 | 7290 | 7310 | 7310 | 7290 | 1350 |
| 503 | 20250321 | 102000 | 969814910 | 7350 | 7350 | 7350 | 7350 | 0 |
| 504 | 20250321 | 101900 | 969814910 | 7350 | 7350 | 7350 | 7350 | 0 |
| 505 | 20250321 | 101800 | 969814910 | 7350 | 7310 | 7350 | 7310 | 611 |
| 506 | 20250321 | 101700 | 965348100 | 7310 | 7280 | 7320 | 7280 | 2822 |
| 507 | 20250321 | 101600 | 944772550 | 7280 | 7280 | 7280 | 7280 | 7 |
| 508 | 20250321 | 101500 | 944721590 | 7280 | 7240 | 7280 | 7240 | 3360 |
| 509 | 20250321 | 101400 | 920363010 | 7230 | 7230 | 7230 | 7230 | 0 |
| 510 | 20250321 | 101300 | 920363010 | 7230 | 7230 | 7230 | 7230 | 0 |
| 511 | 20250321 | 101200 | 920363010 | 7230 | 7230 | 7230 | 7230 | 0 |
| 512 | 20250321 | 101100 | 920363010 | 7230 | 7230 | 7230 | 7230 | 37 |
| 513 | 20250321 | 101000 | 920095500 | 7230 | 7230 | 7230 | 7230 | 2000 |
| 514 | 20250321 | 100900 | 905635500 | 7210 | 7230 | 7230 | 7210 | 329 |
| 515 | 20250321 | 100800 | 903261410 | 7230 | 7230 | 7230 | 7230 | 68 |
| 516 | 20250321 | 100700 | 902769770 | 7220 | 7200 | 7220 | 7200 | 1387 |
| 517 | 20250321 | 100600 | 892765370 | 7220 | 7220 | 7220 | 7220 | 0 |
| 518 | 20250321 | 100500 | 892765370 | 7220 | 7220 | 7220 | 7220 | 0 |
| 519 | 20250321 | 100400 | 892765370 | 7220 | 7220 | 7220 | 7220 | 2094 |
| 520 | 20250321 | 100300 | 877646690 | 7200 | 7210 | 7210 | 7200 | 262 |
| 521 | 20250321 | 100200 | 875758670 | 7230 | 7170 | 7240 | 7170 | 904 |
| 522 | 20250321 | 100100 | 869229040 | 7190 | 7200 | 7200 | 7190 | 1412 |
| 523 | 20250321 | 100000 | 859063020 | 7160 | 7200 | 7200 | 7160 | 143 |
| 524 | 20250321 | 095900 | 858037060 | 7180 | 7190 | 7200 | 7180 | 427 |
| 525 | 20250321 | 095800 | 854965350 | 7190 | 7160 | 7190 | 7120 | 3172 |
| 526 | 20250321 | 095700 | 832293470 | 7150 | 7200 | 7200 | 7150 | 2620 |
| 527 | 20250321 | 095600 | 813527230 | 7200 | 7200 | 7200 | 7200 | 3870 |
| 528 | 20250321 | 095500 | 785663230 | 7200 | 7220 | 7220 | 7200 | 1215 |
| 529 | 20250321 | 095400 | 776906140 | 7240 | 7240 | 7240 | 7240 | 0 |
| 530 | 20250321 | 095300 | 776906140 | 7240 | 7230 | 7240 | 7230 | 5 |
| 531 | 20250321 | 095200 | 776869960 | 7220 | 7220 | 7220 | 7220 | 92 |
| 532 | 20250321 | 095100 | 776205720 | 7220 | 7240 | 7240 | 7220 | 242 |
| 533 | 20250321 | 095000 | 774456970 | 7240 | 7240 | 7240 | 7240 | 10 |
| 534 | 20250321 | 094900 | 774384570 | 7270 | 7260 | 7270 | 7260 | 410 |
| 535 | 20250321 | 094800 | 771405680 | 7220 | 7220 | 7220 | 7220 | 9 |
| 536 | 20250321 | 094700 | 771340700 | 7270 | 7270 | 7270 | 7270 | 0 |
| 537 | 20250321 | 094600 | 771340700 | 7270 | 7250 | 7270 | 7250 | 404 |
| 538 | 20250321 | 094500 | 768411620 | 7250 | 7230 | 7250 | 7230 | 2288 |
| 539 | 20250321 | 094400 | 751867870 | 7230 | 7230 | 7230 | 7230 | 3 |
| 540 | 20250321 | 094300 | 751846180 | 7220 | 7230 | 7230 | 7220 | 34 |
| 541 | 20250321 | 094200 | 751600460 | 7230 | 7230 | 7240 | 7220 | 296 |
| 542 | 20250321 | 094100 | 749459460 | 7230 | 7230 | 7230 | 7230 | 200 |
| 543 | 20250321 | 094000 | 748013460 | 7240 | 7240 | 7240 | 7240 | 0 |
| 544 | 20250321 | 093900 | 748013460 | 7240 | 7190 | 7240 | 7190 | 105 |
| 545 | 20250321 | 093800 | 747258260 | 7250 | 7190 | 7250 | 7190 | 722 |
| 546 | 20250321 | 093700 | 742038350 | 7250 | 7250 | 7250 | 7250 | 0 |
| 547 | 20250321 | 093600 | 742038350 | 7250 | 7250 | 7250 | 7150 | 2919 |
| 548 | 20250321 | 093500 | 720964200 | 7210 | 7250 | 7250 | 7210 | 3500 |
| 549 | 20250321 | 093400 | 695712900 | 7250 | 7260 | 7280 | 7250 | 1383 |
| 550 | 20250321 | 093300 | 685669750 | 7280 | 7250 | 7280 | 7250 | 2155 |
| 551 | 20250321 | 093200 | 670010270 | 7220 | 7240 | 7240 | 7190 | 34 |
| 552 | 20250321 | 093100 | 669765670 | 7220 | 7270 | 7270 | 7170 | 2582 |
| 553 | 20250321 | 093000 | 651182400 | 7220 | 7250 | 7260 | 7220 | 801 |
| 554 | 20250321 | 092900 | 645372170 | 7260 | 7250 | 7260 | 7250 | 816 |
| 555 | 20250321 | 092800 | 639452060 | 7250 | 7210 | 7250 | 7210 | 3397 |
| 556 | 20250321 | 092700 | 614884220 | 7210 | 7140 | 7210 | 7100 | 4877 |
| 557 | 20250321 | 092600 | 580043760 | 7190 | 7190 | 7200 | 7120 | 3788 |
| 558 | 20250321 | 092500 | 552861670 | 7170 | 7220 | 7220 | 7100 | 19107 |
| 559 | 20250321 | 092400 | 416329830 | 7220 | 7220 | 7220 | 7220 | 41 |
| 560 | 20250321 | 092300 | 416033810 | 7230 | 7230 | 7230 | 7190 | 3480 |
| 561 | 20250321 | 092200 | 390931320 | 7260 | 7260 | 7260 | 7230 | 359 |
| 562 | 20250321 | 092100 | 388335480 | 7260 | 7220 | 7260 | 7210 | 639 |
| 563 | 20250321 | 092000 | 383712510 | 7210 | 7290 | 7290 | 7210 | 3702 |
| 564 | 20250321 | 091900 | 356886040 | 7300 | 7360 | 7360 | 7300 | 801 |
| 565 | 20250321 | 091800 | 351021140 | 7320 | 7340 | 7360 | 7320 | 286 |
| 566 | 20250321 | 091700 | 348925380 | 7340 | 7340 | 7340 | 7340 | 1826 |
| 567 | 20250321 | 091600 | 335522540 | 7340 | 7340 | 7340 | 7340 | 0 |
| 568 | 20250321 | 091500 | 335522540 | 7340 | 7330 | 7340 | 7330 | 30 |
| 569 | 20250321 | 091400 | 335302590 | 7330 | 7300 | 7340 | 7300 | 3137 |
| 570 | 20250321 | 091300 | 312379510 | 7290 | 7270 | 7290 | 7270 | 1617 |
| 571 | 20250321 | 091200 | 300611100 | 7280 | 7290 | 7340 | 7190 | 15505 |
| 572 | 20250321 | 091100 | 188320280 | 7300 | 7320 | 7320 | 7230 | 4587 |
| 573 | 20250321 | 091000 | 154965900 | 7330 | 7330 | 7330 | 7250 | 650 |
| 574 | 20250321 | 090900 | 150209860 | 7330 | 7320 | 7390 | 7210 | 6722 |
| 575 | 20250321 | 090800 | 101492590 | 7320 | 7340 | 7340 | 7320 | 700 |
| 576 | 20250321 | 090700 | 96368280 | 7350 | 7340 | 7350 | 7320 | 549 |
| 577 | 20250321 | 090600 | 92334420 | 7350 | 7350 | 7350 | 7350 | 30 |
| 578 | 20250321 | 090500 | 92113920 | 7360 | 7380 | 7380 | 7320 | 1578 |
| 579 | 20250321 | 090400 | 80504730 | 7410 | 7410 | 7410 | 7410 | 5 |
| 580 | 20250321 | 090300 | 80467680 | 7350 | 7410 | 7410 | 7350 | 115 |
| 581 | 20250321 | 090200 | 79617830 | 7340 | 7320 | 7400 | 7320 | 510 |
| 582 | 20250321 | 090100 | 75844710 | 7360 | 7360 | 7410 | 7360 | 1145 |
| 583 | 20250321 | 090000 | 67369960 | 7360 | 7320 | 7420 | 7250 | 9199 |