30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 190600 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 6121 |
| 3 | 20250321 | 190500 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 4 | 20250321 | 190400 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 5 | 20250321 | 190300 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 6 | 20250321 | 190200 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 7 | 20250321 | 190100 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 8 | 20250321 | 190000 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 9 | 20250321 | 185900 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 10 | 20250321 | 185800 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 11 | 20250321 | 185700 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 12 | 20250321 | 185600 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 13 | 20250321 | 185500 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 14 | 20250321 | 185400 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 15 | 20250321 | 185300 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 16 | 20250321 | 185200 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 17 | 20250321 | 185100 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 18 | 20250321 | 185000 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 19 | 20250321 | 184900 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 20 | 20250321 | 184800 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 21 | 20250321 | 184700 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 22 | 20250321 | 184600 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 23 | 20250321 | 184500 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 24 | 20250321 | 184400 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 25 | 20250321 | 184300 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 26 | 20250321 | 184200 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 27 | 20250321 | 184100 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 28 | 20250321 | 184000 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 29 | 20250321 | 183900 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 30 | 20250321 | 183800 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 31 | 20250321 | 183700 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 32 | 20250321 | 183600 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 6121 |
| 33 | 20250321 | 183500 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 34 | 20250321 | 183400 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 35 | 20250321 | 183300 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 36 | 20250321 | 183200 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 37 | 20250321 | 183100 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 38 | 20250321 | 183000 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 39 | 20250321 | 182900 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 40 | 20250321 | 182800 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 41 | 20250321 | 182700 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 42 | 20250321 | 182600 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 43 | 20250321 | 182500 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 44 | 20250321 | 182400 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 45 | 20250321 | 182300 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 46 | 20250321 | 182200 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 47 | 20250321 | 182100 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 48 | 20250321 | 182000 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 49 | 20250321 | 181900 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 50 | 20250321 | 181800 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 51 | 20250321 | 181700 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 52 | 20250321 | 181600 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 53 | 20250321 | 181500 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 54 | 20250321 | 181400 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 55 | 20250321 | 181300 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 56 | 20250321 | 181200 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 57 | 20250321 | 181100 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 58 | 20250321 | 181000 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 59 | 20250321 | 180900 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 60 | 20250321 | 180800 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 61 | 20250321 | 180700 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 62 | 20250321 | 180600 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 6121 |
| 63 | 20250321 | 180500 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 64 | 20250321 | 180400 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 65 | 20250321 | 180300 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 66 | 20250321 | 180200 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 67 | 20250321 | 180100 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 68 | 20250321 | 180000 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 69 | 20250321 | 175900 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 70 | 20250321 | 175800 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 71 | 20250321 | 175700 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 72 | 20250321 | 175600 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 73 | 20250321 | 175500 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 74 | 20250321 | 175400 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 75 | 20250321 | 175300 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 76 | 20250321 | 175200 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 77 | 20250321 | 175100 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 78 | 20250321 | 175000 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 79 | 20250321 | 174900 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 80 | 20250321 | 174800 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 81 | 20250321 | 174700 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 82 | 20250321 | 174600 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 83 | 20250321 | 174500 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 84 | 20250321 | 174400 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 85 | 20250321 | 174300 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 86 | 20250321 | 174200 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 87 | 20250321 | 174100 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 88 | 20250321 | 174000 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 89 | 20250321 | 173900 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 90 | 20250321 | 173800 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 91 | 20250321 | 173700 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 92 | 20250321 | 173600 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 6121 |
| 93 | 20250321 | 173500 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 94 | 20250321 | 173400 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 95 | 20250321 | 173300 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 96 | 20250321 | 173200 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 97 | 20250321 | 173100 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 98 | 20250321 | 173000 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 99 | 20250321 | 172900 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 100 | 20250321 | 172800 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 101 | 20250321 | 172700 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 102 | 20250321 | 172600 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 103 | 20250321 | 172500 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 104 | 20250321 | 172400 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 105 | 20250321 | 172300 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 106 | 20250321 | 172200 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 107 | 20250321 | 172100 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 108 | 20250321 | 172000 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 109 | 20250321 | 171900 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 110 | 20250321 | 171800 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 111 | 20250321 | 171700 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 112 | 20250321 | 171600 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 113 | 20250321 | 171500 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 114 | 20250321 | 171400 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 115 | 20250321 | 171300 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 116 | 20250321 | 171200 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 117 | 20250321 | 171100 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 118 | 20250321 | 171000 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 119 | 20250321 | 170900 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 120 | 20250321 | 170800 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 121 | 20250321 | 170700 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 122 | 20250321 | 170600 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 6121 |
| 123 | 20250321 | 170500 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 124 | 20250321 | 170400 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 125 | 20250321 | 170300 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 126 | 20250321 | 170200 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 127 | 20250321 | 170100 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 128 | 20250321 | 170000 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 129 | 20250321 | 165900 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 130 | 20250321 | 165800 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 131 | 20250321 | 165700 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 132 | 20250321 | 165600 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 133 | 20250321 | 165500 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 134 | 20250321 | 165400 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 135 | 20250321 | 165300 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 136 | 20250321 | 165200 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 137 | 20250321 | 165100 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 138 | 20250321 | 165000 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 139 | 20250321 | 164900 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 140 | 20250321 | 164800 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 141 | 20250321 | 164700 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 142 | 20250321 | 164600 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 143 | 20250321 | 164500 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 144 | 20250321 | 164400 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 145 | 20250321 | 164300 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 146 | 20250321 | 164200 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 147 | 20250321 | 164100 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 148 | 20250321 | 164000 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 149 | 20250321 | 163900 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 150 | 20250321 | 163800 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 151 | 20250321 | 163700 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 152 | 20250321 | 163600 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 6121 |
| 153 | 20250321 | 163500 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 154 | 20250321 | 163400 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 155 | 20250321 | 163300 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 156 | 20250321 | 163200 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 157 | 20250321 | 163100 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 158 | 20250321 | 163000 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 159 | 20250321 | 162900 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 160 | 20250321 | 162800 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 161 | 20250321 | 162700 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 162 | 20250321 | 162600 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 163 | 20250321 | 162500 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 164 | 20250321 | 162400 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 165 | 20250321 | 162300 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 166 | 20250321 | 162200 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 167 | 20250321 | 162100 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 168 | 20250321 | 162000 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 169 | 20250321 | 161900 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 170 | 20250321 | 161800 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 171 | 20250321 | 161700 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 172 | 20250321 | 161600 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 173 | 20250321 | 161500 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 174 | 20250321 | 161400 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 175 | 20250321 | 161300 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 176 | 20250321 | 161200 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 177 | 20250321 | 161100 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 178 | 20250321 | 161000 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 179 | 20250321 | 160900 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 180 | 20250321 | 160800 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 181 | 20250321 | 160700 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 182 | 20250321 | 160600 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 6121 |
| 183 | 20250321 | 160500 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 184 | 20250321 | 160400 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 185 | 20250321 | 160300 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 186 | 20250321 | 160200 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 187 | 20250321 | 160100 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 188 | 20250321 | 160000 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 189 | 20250321 | 155900 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 190 | 20250321 | 155800 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 191 | 20250321 | 155700 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 192 | 20250321 | 155600 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 193 | 20250321 | 155500 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 194 | 20250321 | 155400 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 195 | 20250321 | 155300 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 196 | 20250321 | 155200 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 197 | 20250321 | 155100 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 198 | 20250321 | 155000 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 199 | 20250321 | 154900 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 200 | 20250321 | 154800 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 201 | 20250321 | 154700 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 202 | 20250321 | 154600 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 203 | 20250321 | 154500 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 204 | 20250321 | 154400 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 205 | 20250321 | 154300 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 206 | 20250321 | 154200 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 207 | 20250321 | 154100 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 208 | 20250321 | 154000 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 209 | 20250321 | 153900 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 210 | 20250321 | 153800 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 211 | 20250321 | 153700 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 212 | 20250321 | 153600 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 6121 |
| 213 | 20250321 | 153500 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 214 | 20250321 | 153400 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 215 | 20250321 | 153300 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 216 | 20250321 | 153200 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 217 | 20250321 | 153100 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 0 |
| 218 | 20250321 | 153000 | 1411386990 | 1596 | 1596 | 1596 | 1596 | 6121 |
| 219 | 20250321 | 152900 | 1401617874 | 1593 | 1593 | 1593 | 1593 | 0 |
| 220 | 20250321 | 152800 | 1401617874 | 1593 | 1593 | 1593 | 1593 | 0 |
| 221 | 20250321 | 152700 | 1401617874 | 1593 | 1593 | 1593 | 1593 | 0 |
| 222 | 20250321 | 152600 | 1401617874 | 1593 | 1593 | 1593 | 1593 | 0 |
| 223 | 20250321 | 152500 | 1401617874 | 1593 | 1593 | 1593 | 1593 | 0 |
| 224 | 20250321 | 152400 | 1401617874 | 1593 | 1593 | 1593 | 1593 | 0 |
| 225 | 20250321 | 152300 | 1401617874 | 1593 | 1593 | 1593 | 1593 | 0 |
| 226 | 20250321 | 152200 | 1401617874 | 1593 | 1593 | 1593 | 1593 | 0 |
| 227 | 20250321 | 152100 | 1401617874 | 1593 | 1593 | 1593 | 1593 | 0 |
| 228 | 20250321 | 152000 | 1401617874 | 1593 | 1593 | 1593 | 1593 | 0 |
| 229 | 20250321 | 151900 | 1401617874 | 1593 | 1593 | 1593 | 1580 | 6453 |
| 230 | 20250321 | 151800 | 1391407597 | 1593 | 1593 | 1594 | 1582 | 2357 |
| 231 | 20250321 | 151700 | 1387667953 | 1593 | 1588 | 1595 | 1582 | 5007 |
| 232 | 20250321 | 151600 | 1379740303 | 1587 | 1589 | 1589 | 1582 | 1905 |
| 233 | 20250321 | 151500 | 1376720442 | 1589 | 1591 | 1596 | 1581 | 14531 |
| 234 | 20250321 | 151400 | 1353635986 | 1596 | 1597 | 1597 | 1590 | 2401 |
| 235 | 20250321 | 151300 | 1349817006 | 1597 | 1597 | 1597 | 1590 | 6282 |
| 236 | 20250321 | 151200 | 1339819466 | 1593 | 1599 | 1599 | 1593 | 2311 |
| 237 | 20250321 | 151100 | 1336136119 | 1599 | 1597 | 1599 | 1595 | 1614 |
| 238 | 20250321 | 151000 | 1333560884 | 1599 | 1599 | 1600 | 1598 | 486 |
| 239 | 20250321 | 150900 | 1332783797 | 1600 | 1600 | 1601 | 1599 | 2019 |
| 240 | 20250321 | 150800 | 1329553936 | 1600 | 1600 | 1600 | 1600 | 19 |
| 241 | 20250321 | 150700 | 1329523536 | 1600 | 1600 | 1600 | 1600 | 19 |
| 242 | 20250321 | 150600 | 1329493136 | 1600 | 1600 | 1600 | 1598 | 2535 |
| 243 | 20250321 | 150500 | 1325441948 | 1599 | 1602 | 1602 | 1596 | 1334 |
| 244 | 20250321 | 150400 | 1323309372 | 1602 | 1600 | 1602 | 1600 | 2312 |
| 245 | 20250321 | 150300 | 1319609385 | 1599 | 1600 | 1600 | 1599 | 72 |
| 246 | 20250321 | 150200 | 1319494195 | 1600 | 1600 | 1600 | 1600 | 6 |
| 247 | 20250321 | 150100 | 1319484595 | 1600 | 1600 | 1600 | 1600 | 35 |
| 248 | 20250321 | 150000 | 1319428595 | 1600 | 1600 | 1600 | 1596 | 3330 |
| 249 | 20250321 | 145900 | 1314113827 | 1600 | 1600 | 1600 | 1600 | 38 |
| 250 | 20250321 | 145800 | 1314053027 | 1596 | 1600 | 1600 | 1596 | 75 |
| 251 | 20250321 | 145700 | 1313933247 | 1600 | 1597 | 1600 | 1597 | 846 |
| 252 | 20250321 | 145600 | 1312582172 | 1599 | 1601 | 1601 | 1598 | 3919 |
| 253 | 20250321 | 145500 | 1306314904 | 1608 | 1608 | 1608 | 1608 | 104 |
| 254 | 20250321 | 145400 | 1306147672 | 1608 | 1600 | 1608 | 1600 | 5335 |
| 255 | 20250321 | 145300 | 1297611664 | 1599 | 1608 | 1608 | 1598 | 2980 |
| 256 | 20250321 | 145200 | 1292847864 | 1600 | 1609 | 1609 | 1600 | 2119 |
| 257 | 20250321 | 145100 | 1289456393 | 1599 | 1608 | 1608 | 1599 | 1202 |
| 258 | 20250321 | 145000 | 1287532210 | 1608 | 1605 | 1608 | 1600 | 4005 |
| 259 | 20250321 | 144900 | 1281123612 | 1607 | 1603 | 1607 | 1603 | 4 |
| 260 | 20250321 | 144800 | 1281117188 | 1600 | 1603 | 1603 | 1600 | 7582 |
| 261 | 20250321 | 144700 | 1268976390 | 1604 | 1608 | 1608 | 1603 | 1893 |
| 262 | 20250321 | 144600 | 1265940413 | 1612 | 1612 | 1612 | 1607 | 9 |
| 263 | 20250321 | 144500 | 1265925922 | 1608 | 1608 | 1608 | 1608 | 1175 |
| 264 | 20250321 | 144400 | 1264036522 | 1612 | 1612 | 1612 | 1612 | 5 |
| 265 | 20250321 | 144300 | 1264028462 | 1612 | 1612 | 1612 | 1612 | 5 |
| 266 | 20250321 | 144200 | 1264020402 | 1613 | 1612 | 1613 | 1612 | 2 |
| 267 | 20250321 | 144100 | 1264017177 | 1608 | 1603 | 1608 | 1603 | 3140 |
| 268 | 20250321 | 144000 | 1258983752 | 1603 | 1608 | 1608 | 1603 | 8079 |
| 269 | 20250321 | 143900 | 1246013421 | 1612 | 1612 | 1612 | 1612 | 0 |
| 270 | 20250321 | 143800 | 1246013421 | 1612 | 1611 | 1613 | 1611 | 826 |
| 271 | 20250321 | 143700 | 1244681909 | 1611 | 1611 | 1611 | 1611 | 461 |
| 272 | 20250321 | 143600 | 1243939238 | 1606 | 1606 | 1608 | 1606 | 897 |
| 273 | 20250321 | 143500 | 1242498599 | 1607 | 1608 | 1608 | 1607 | 1006 |
| 274 | 20250321 | 143400 | 1240881668 | 1611 | 1607 | 1611 | 1607 | 214 |
| 275 | 20250321 | 143300 | 1240537548 | 1607 | 1608 | 1608 | 1607 | 281 |
| 276 | 20250321 | 143200 | 1240085971 | 1608 | 1608 | 1608 | 1608 | 0 |
| 277 | 20250321 | 143100 | 1240085971 | 1608 | 1610 | 1610 | 1608 | 1759 |
| 278 | 20250321 | 143000 | 1237256879 | 1610 | 1610 | 1610 | 1610 | 0 |
| 279 | 20250321 | 142900 | 1237256879 | 1610 | 1608 | 1610 | 1608 | 2615 |
| 280 | 20250321 | 142800 | 1233047595 | 1610 | 1610 | 1610 | 1610 | 1 |
| 281 | 20250321 | 142700 | 1233045985 | 1610 | 1610 | 1610 | 1606 | 46 |
| 282 | 20250321 | 142600 | 1232971987 | 1608 | 1611 | 1611 | 1606 | 1620 |
| 283 | 20250321 | 142500 | 1230369426 | 1608 | 1610 | 1610 | 1608 | 374 |
| 284 | 20250321 | 142400 | 1229767294 | 1611 | 1611 | 1611 | 1611 | 2 |
| 285 | 20250321 | 142300 | 1229764072 | 1610 | 1610 | 1610 | 1607 | 1283 |
| 286 | 20250321 | 142200 | 1227699971 | 1610 | 1610 | 1610 | 1610 | 3 |
| 287 | 20250321 | 142100 | 1227695141 | 1608 | 1608 | 1608 | 1608 | 314 |
| 288 | 20250321 | 142000 | 1227190229 | 1609 | 1609 | 1609 | 1609 | 90 |
| 289 | 20250321 | 141900 | 1227045419 | 1611 | 1611 | 1612 | 1611 | 145 |
| 290 | 20250321 | 141800 | 1226811811 | 1612 | 1609 | 1612 | 1609 | 10 |
| 291 | 20250321 | 141700 | 1226795711 | 1611 | 1611 | 1615 | 1608 | 87 |
| 292 | 20250321 | 141600 | 1226655569 | 1615 | 1615 | 1615 | 1615 | 0 |
| 293 | 20250321 | 141500 | 1226655569 | 1615 | 1615 | 1615 | 1615 | 6 |
| 294 | 20250321 | 141400 | 1226645879 | 1615 | 1615 | 1615 | 1615 | 0 |
| 295 | 20250321 | 141300 | 1226645879 | 1615 | 1611 | 1615 | 1607 | 2001 |
| 296 | 20250321 | 141200 | 1223423892 | 1615 | 1612 | 1615 | 1612 | 1159 |
| 297 | 20250321 | 141100 | 1221555581 | 1615 | 1615 | 1615 | 1615 | 14 |
| 298 | 20250321 | 141000 | 1221532971 | 1615 | 1615 | 1615 | 1615 | 6 |
| 299 | 20250321 | 140900 | 1221523281 | 1615 | 1616 | 1616 | 1612 | 471 |
| 300 | 20250321 | 140800 | 1220763914 | 1616 | 1616 | 1616 | 1615 | 3540 |
| 301 | 20250321 | 140700 | 1215043499 | 1616 | 1615 | 1616 | 1615 | 4 |
| 302 | 20250321 | 140600 | 1215037037 | 1616 | 1615 | 1616 | 1612 | 2817 |
| 303 | 20250321 | 140500 | 1210488040 | 1615 | 1615 | 1615 | 1612 | 28 |
| 304 | 20250321 | 140400 | 1210442880 | 1615 | 1615 | 1615 | 1612 | 30 |
| 305 | 20250321 | 140300 | 1210394442 | 1615 | 1615 | 1615 | 1615 | 23 |
| 306 | 20250321 | 140200 | 1210357297 | 1615 | 1615 | 1615 | 1615 | 20 |
| 307 | 20250321 | 140100 | 1210324997 | 1615 | 1615 | 1615 | 1611 | 635 |
| 308 | 20250321 | 140000 | 1209301992 | 1610 | 1610 | 1610 | 1610 | 0 |
| 309 | 20250321 | 135900 | 1209301992 | 1610 | 1611 | 1612 | 1610 | 231 |
| 310 | 20250321 | 135800 | 1208929929 | 1612 | 1611 | 1612 | 1611 | 1844 |
| 311 | 20250321 | 135700 | 1205959214 | 1612 | 1616 | 1616 | 1612 | 484 |
| 312 | 20250321 | 135600 | 1205178890 | 1616 | 1616 | 1616 | 1616 | 4912 |
| 313 | 20250321 | 135500 | 1197241098 | 1616 | 1616 | 1616 | 1616 | 6 |
| 314 | 20250321 | 135400 | 1197231402 | 1615 | 1614 | 1616 | 1610 | 5708 |
| 315 | 20250321 | 135300 | 1188026926 | 1612 | 1616 | 1616 | 1612 | 321 |
| 316 | 20250321 | 135200 | 1187509448 | 1613 | 1615 | 1615 | 1613 | 1601 |
| 317 | 20250321 | 135100 | 1184925009 | 1615 | 1615 | 1615 | 1614 | 150 |
| 318 | 20250321 | 135000 | 1184682783 | 1615 | 1613 | 1615 | 1613 | 254 |
| 319 | 20250321 | 134900 | 1184273067 | 1613 | 1613 | 1613 | 1613 | 636 |
| 320 | 20250321 | 134800 | 1183247199 | 1613 | 1613 | 1613 | 1613 | 112 |
| 321 | 20250321 | 134700 | 1183066543 | 1613 | 1614 | 1614 | 1610 | 18 |
| 322 | 20250321 | 134600 | 1183037537 | 1614 | 1614 | 1614 | 1610 | 3374 |
| 323 | 20250321 | 134500 | 1177600911 | 1614 | 1616 | 1616 | 1612 | 3591 |
| 324 | 20250321 | 134400 | 1171805453 | 1616 | 1616 | 1616 | 1616 | 20 |
| 325 | 20250321 | 134300 | 1171773133 | 1616 | 1616 | 1616 | 1614 | 431 |
| 326 | 20250321 | 134200 | 1171077371 | 1614 | 1623 | 1623 | 1614 | 8065 |
| 327 | 20250321 | 134100 | 1158048894 | 1617 | 1617 | 1617 | 1617 | 523 |
| 328 | 20250321 | 134000 | 1157203203 | 1617 | 1616 | 1617 | 1616 | 52 |
| 329 | 20250321 | 133900 | 1157119141 | 1617 | 1620 | 1620 | 1616 | 3224 |
| 330 | 20250321 | 133800 | 1151904932 | 1627 | 1627 | 1627 | 1627 | 10 |
| 331 | 20250321 | 133700 | 1151888662 | 1627 | 1622 | 1627 | 1621 | 4 |
| 332 | 20250321 | 133600 | 1151882171 | 1621 | 1622 | 1624 | 1617 | 71 |
| 333 | 20250321 | 133500 | 1151767333 | 1627 | 1627 | 1627 | 1627 | 25 |
| 334 | 20250321 | 133400 | 1151726658 | 1622 | 1622 | 1622 | 1622 | 0 |
| 335 | 20250321 | 133300 | 1151726658 | 1622 | 1622 | 1622 | 1622 | 114 |
| 336 | 20250321 | 133200 | 1151541750 | 1622 | 1622 | 1622 | 1622 | 10 |
| 337 | 20250321 | 133100 | 1151525530 | 1614 | 1614 | 1614 | 1614 | 0 |
| 338 | 20250321 | 133000 | 1151525530 | 1614 | 1617 | 1617 | 1614 | 6602 |
| 339 | 20250321 | 132900 | 1140852622 | 1616 | 1618 | 1618 | 1616 | 3888 |
| 340 | 20250321 | 132800 | 1134566564 | 1618 | 1618 | 1618 | 1618 | 2 |
| 341 | 20250321 | 132700 | 1134563328 | 1627 | 1627 | 1627 | 1626 | 3 |
| 342 | 20250321 | 132600 | 1134558448 | 1617 | 1617 | 1617 | 1617 | 1 |
| 343 | 20250321 | 132500 | 1134556831 | 1615 | 1615 | 1615 | 1615 | 0 |
| 344 | 20250321 | 132400 | 1134556831 | 1615 | 1616 | 1616 | 1615 | 7 |
| 345 | 20250321 | 132300 | 1134545522 | 1615 | 1621 | 1621 | 1615 | 2706 |
| 346 | 20250321 | 132200 | 1130166390 | 1627 | 1627 | 1627 | 1621 | 2167 |
| 347 | 20250321 | 132100 | 1126643135 | 1637 | 1629 | 1637 | 1629 | 602 |
| 348 | 20250321 | 132000 | 1125662467 | 1631 | 1631 | 1631 | 1631 | 1 |
| 349 | 20250321 | 131900 | 1125660836 | 1634 | 1634 | 1634 | 1634 | 20 |
| 350 | 20250321 | 131800 | 1125628156 | 1626 | 1626 | 1626 | 1626 | 0 |
| 351 | 20250321 | 131700 | 1125628156 | 1626 | 1626 | 1626 | 1626 | 2000 |
| 352 | 20250321 | 131600 | 1122376156 | 1622 | 1628 | 1628 | 1622 | 776 |
| 353 | 20250321 | 131500 | 1121115759 | 1630 | 1630 | 1630 | 1630 | 586 |
| 354 | 20250321 | 131400 | 1120160579 | 1630 | 1630 | 1630 | 1630 | 0 |
| 355 | 20250321 | 131300 | 1120160579 | 1630 | 1626 | 1630 | 1626 | 387 |
| 356 | 20250321 | 131200 | 1119529813 | 1626 | 1626 | 1626 | 1626 | 320 |
| 357 | 20250321 | 131100 | 1119009493 | 1630 | 1630 | 1630 | 1630 | 5 |
| 358 | 20250321 | 131000 | 1119001343 | 1627 | 1627 | 1627 | 1627 | 0 |
| 359 | 20250321 | 130900 | 1119001343 | 1627 | 1631 | 1631 | 1627 | 4261 |
| 360 | 20250321 | 130800 | 1112057263 | 1637 | 1637 | 1637 | 1637 | 0 |
| 361 | 20250321 | 130700 | 1112057263 | 1637 | 1637 | 1637 | 1637 | 100 |
| 362 | 20250321 | 130600 | 1111893563 | 1630 | 1633 | 1633 | 1630 | 5000 |
| 363 | 20250321 | 130500 | 1103738455 | 1637 | 1637 | 1637 | 1637 | 484 |
| 364 | 20250321 | 130400 | 1102946147 | 1638 | 1638 | 1638 | 1638 | 0 |
| 365 | 20250321 | 130300 | 1102946147 | 1638 | 1638 | 1638 | 1633 | 203 |
| 366 | 20250321 | 130200 | 1102614633 | 1633 | 1633 | 1633 | 1633 | 100 |
| 367 | 20250321 | 130100 | 1102451333 | 1640 | 1639 | 1640 | 1639 | 41 |
| 368 | 20250321 | 130000 | 1102384133 | 1640 | 1640 | 1640 | 1640 | 32 |
| 369 | 20250321 | 125900 | 1102331653 | 1641 | 1641 | 1641 | 1641 | 0 |
| 370 | 20250321 | 125800 | 1102331653 | 1641 | 1639 | 1641 | 1639 | 2 |
| 371 | 20250321 | 125700 | 1102328373 | 1639 | 1639 | 1639 | 1639 | 0 |
| 372 | 20250321 | 125600 | 1102328373 | 1639 | 1641 | 1641 | 1639 | 552 |
| 373 | 20250321 | 125500 | 1101422731 | 1642 | 1642 | 1642 | 1642 | 15 |
| 374 | 20250321 | 125400 | 1101398101 | 1643 | 1653 | 1653 | 1643 | 176 |
| 375 | 20250321 | 125300 | 1101108923 | 1644 | 1653 | 1653 | 1644 | 501 |
| 376 | 20250321 | 125200 | 1100285270 | 1650 | 1650 | 1650 | 1650 | 950 |
| 377 | 20250321 | 125100 | 1098717770 | 1653 | 1653 | 1653 | 1653 | 7 |
| 378 | 20250321 | 125000 | 1098706199 | 1653 | 1653 | 1653 | 1650 | 355 |
| 379 | 20250321 | 124900 | 1098119414 | 1641 | 1644 | 1644 | 1641 | 4299 |
| 380 | 20250321 | 124800 | 1091062478 | 1654 | 1654 | 1654 | 1654 | 201 |
| 381 | 20250321 | 124700 | 1090730024 | 1647 | 1649 | 1655 | 1647 | 1672 |
| 382 | 20250321 | 124600 | 1087974939 | 1648 | 1639 | 1648 | 1639 | 10628 |
| 383 | 20250321 | 124500 | 1070502782 | 1640 | 1640 | 1640 | 1640 | 0 |
| 384 | 20250321 | 124400 | 1070502782 | 1640 | 1640 | 1640 | 1640 | 1 |
| 385 | 20250321 | 124300 | 1070501142 | 1639 | 1639 | 1639 | 1639 | 352 |
| 386 | 20250321 | 124200 | 1069924214 | 1640 | 1639 | 1640 | 1639 | 1120 |
| 387 | 20250321 | 124100 | 1068088139 | 1639 | 1637 | 1639 | 1637 | 271 |
| 388 | 20250321 | 124000 | 1067644510 | 1637 | 1637 | 1637 | 1637 | 30 |
| 389 | 20250321 | 123900 | 1067595400 | 1637 | 1637 | 1638 | 1637 | 3250 |
| 390 | 20250321 | 123800 | 1062274650 | 1637 | 1637 | 1637 | 1637 | 0 |
| 391 | 20250321 | 123700 | 1062274650 | 1637 | 1637 | 1637 | 1637 | 0 |
| 392 | 20250321 | 123600 | 1062274650 | 1637 | 1637 | 1637 | 1637 | 0 |
| 393 | 20250321 | 123500 | 1062274650 | 1637 | 1637 | 1637 | 1637 | 10 |
| 394 | 20250321 | 123400 | 1062258280 | 1637 | 1637 | 1637 | 1637 | 1 |
| 395 | 20250321 | 123300 | 1062256643 | 1637 | 1637 | 1637 | 1637 | 1 |
| 396 | 20250321 | 123200 | 1062255006 | 1636 | 1636 | 1636 | 1636 | 125 |
| 397 | 20250321 | 123100 | 1062050506 | 1636 | 1636 | 1636 | 1636 | 1 |
| 398 | 20250321 | 123000 | 1062048870 | 1636 | 1629 | 1636 | 1625 | 2001 |
| 399 | 20250321 | 122900 | 1058794417 | 1637 | 1637 | 1637 | 1637 | 0 |
| 400 | 20250321 | 122800 | 1058794417 | 1637 | 1637 | 1637 | 1637 | 0 |
| 401 | 20250321 | 122700 | 1058794417 | 1637 | 1636 | 1637 | 1636 | 911 |
| 402 | 20250321 | 122600 | 1057304010 | 1636 | 1636 | 1636 | 1636 | 5000 |
| 403 | 20250321 | 122500 | 1049124010 | 1636 | 1636 | 1636 | 1636 | 0 |
| 404 | 20250321 | 122400 | 1049124010 | 1636 | 1636 | 1636 | 1636 | 0 |
| 405 | 20250321 | 122300 | 1049124010 | 1636 | 1635 | 1636 | 1635 | 1751 |
| 406 | 20250321 | 122200 | 1046261124 | 1635 | 1635 | 1635 | 1635 | 100 |
| 407 | 20250321 | 122100 | 1046097624 | 1635 | 1635 | 1635 | 1635 | 1 |
| 408 | 20250321 | 122000 | 1046095989 | 1627 | 1627 | 1635 | 1627 | 2400 |
| 409 | 20250321 | 121900 | 1042190389 | 1635 | 1630 | 1635 | 1630 | 3786 |
| 410 | 20250321 | 121800 | 1036009928 | 1633 | 1633 | 1633 | 1633 | 10 |
| 411 | 20250321 | 121700 | 1035993598 | 1633 | 1633 | 1633 | 1633 | 30 |
| 412 | 20250321 | 121600 | 1035944608 | 1633 | 1626 | 1633 | 1626 | 101 |
| 413 | 20250321 | 121500 | 1035780375 | 1633 | 1627 | 1633 | 1627 | 402 |
| 414 | 20250321 | 121400 | 1035126315 | 1634 | 1634 | 1634 | 1634 | 1 |
| 415 | 20250321 | 121300 | 1035124681 | 1633 | 1636 | 1636 | 1628 | 1153 |
| 416 | 20250321 | 121200 | 1033246749 | 1637 | 1637 | 1637 | 1637 | 0 |
| 417 | 20250321 | 121100 | 1033246749 | 1637 | 1637 | 1637 | 1637 | 0 |
| 418 | 20250321 | 121000 | 1033246749 | 1637 | 1637 | 1637 | 1637 | 30 |
| 419 | 20250321 | 120900 | 1033197639 | 1637 | 1637 | 1637 | 1637 | 0 |
| 420 | 20250321 | 120800 | 1033197639 | 1637 | 1637 | 1637 | 1637 | 0 |
| 421 | 20250321 | 120700 | 1033197639 | 1637 | 1637 | 1637 | 1637 | 0 |
| 422 | 20250321 | 120600 | 1033197639 | 1637 | 1637 | 1637 | 1637 | 1 |
| 423 | 20250321 | 120500 | 1033196002 | 1629 | 1629 | 1637 | 1629 | 201 |
| 424 | 20250321 | 120400 | 1032868565 | 1637 | 1637 | 1637 | 1637 | 0 |
| 425 | 20250321 | 120300 | 1032868565 | 1637 | 1637 | 1637 | 1637 | 0 |
| 426 | 20250321 | 120200 | 1032868565 | 1637 | 1637 | 1637 | 1637 | 0 |
| 427 | 20250321 | 120100 | 1032868565 | 1637 | 1629 | 1637 | 1629 | 301 |
| 428 | 20250321 | 120000 | 1032378228 | 1637 | 1637 | 1637 | 1637 | 100 |
| 429 | 20250321 | 115900 | 1032214528 | 1637 | 1638 | 1638 | 1630 | 816 |
| 430 | 20250321 | 115800 | 1030882041 | 1638 | 1630 | 1639 | 1628 | 74 |
| 431 | 20250321 | 115700 | 1030761515 | 1639 | 1639 | 1639 | 1639 | 10 |
| 432 | 20250321 | 115600 | 1030745125 | 1640 | 1640 | 1640 | 1640 | 0 |
| 433 | 20250321 | 115500 | 1030745125 | 1640 | 1631 | 1641 | 1630 | 1251 |
| 434 | 20250321 | 115400 | 1028705358 | 1641 | 1639 | 1643 | 1639 | 2117 |
| 435 | 20250321 | 115300 | 1025231552 | 1639 | 1630 | 1639 | 1630 | 1190 |
| 436 | 20250321 | 115200 | 1023290156 | 1638 | 1638 | 1638 | 1638 | 200 |
| 437 | 20250321 | 115100 | 1022962556 | 1638 | 1637 | 1638 | 1627 | 2151 |
| 438 | 20250321 | 115000 | 1019451442 | 1638 | 1638 | 1638 | 1638 | 0 |
| 439 | 20250321 | 114900 | 1019451442 | 1638 | 1636 | 1638 | 1636 | 12 |
| 440 | 20250321 | 114800 | 1019431803 | 1634 | 1628 | 1634 | 1628 | 6052 |
| 441 | 20250321 | 114700 | 1009578241 | 1628 | 1623 | 1628 | 1623 | 5091 |
| 442 | 20250321 | 114600 | 1001296164 | 1624 | 1624 | 1624 | 1624 | 0 |
| 443 | 20250321 | 114500 | 1001296164 | 1624 | 1624 | 1624 | 1624 | 0 |
| 444 | 20250321 | 114400 | 1001296164 | 1624 | 1624 | 1624 | 1624 | 403 |
| 445 | 20250321 | 114300 | 1000641692 | 1624 | 1624 | 1624 | 1624 | 10 |
| 446 | 20250321 | 114200 | 1000625452 | 1624 | 1624 | 1624 | 1624 | 1 |
| 447 | 20250321 | 114100 | 1000623828 | 1618 | 1624 | 1624 | 1618 | 313 |
| 448 | 20250321 | 114000 | 1000117316 | 1624 | 1623 | 1624 | 1618 | 3659 |
| 449 | 20250321 | 113900 | 994195388 | 1618 | 1618 | 1622 | 1618 | 8829 |
| 450 | 20250321 | 113800 | 979909196 | 1618 | 1613 | 1618 | 1613 | 4470 |
| 451 | 20250321 | 113700 | 972688894 | 1613 | 1609 | 1613 | 1609 | 9568 |
| 452 | 20250321 | 113600 | 957273940 | 1609 | 1608 | 1609 | 1607 | 501 |
| 453 | 20250321 | 113500 | 956468370 | 1608 | 1607 | 1608 | 1607 | 254 |
| 454 | 20250321 | 113400 | 956059942 | 1606 | 1606 | 1606 | 1606 | 1846 |
| 455 | 20250321 | 113300 | 953095266 | 1606 | 1606 | 1606 | 1606 | 164 |
| 456 | 20250321 | 113200 | 952831882 | 1606 | 1606 | 1606 | 1606 | 926 |
| 457 | 20250321 | 113100 | 951344726 | 1608 | 1608 | 1608 | 1608 | 23 |
| 458 | 20250321 | 113000 | 951307742 | 1608 | 1608 | 1609 | 1608 | 316 |
| 459 | 20250321 | 112900 | 950799601 | 1608 | 1608 | 1608 | 1608 | 1009 |
| 460 | 20250321 | 112800 | 949177129 | 1608 | 1608 | 1608 | 1608 | 0 |
| 461 | 20250321 | 112700 | 949177129 | 1608 | 1608 | 1608 | 1608 | 825 |
| 462 | 20250321 | 112600 | 947850529 | 1608 | 1608 | 1608 | 1608 | 120 |
| 463 | 20250321 | 112500 | 947657569 | 1609 | 1607 | 1609 | 1607 | 3176 |
| 464 | 20250321 | 112400 | 942551636 | 1607 | 1605 | 1607 | 1605 | 1623 |
| 465 | 20250321 | 112300 | 939946297 | 1605 | 1605 | 1605 | 1605 | 477 |
| 466 | 20250321 | 112200 | 939180712 | 1604 | 1603 | 1604 | 1603 | 878 |
| 467 | 20250321 | 112100 | 937773000 | 1604 | 1604 | 1604 | 1604 | 1 |
| 468 | 20250321 | 112000 | 937771396 | 1604 | 1604 | 1604 | 1604 | 127 |
| 469 | 20250321 | 111900 | 937567688 | 1600 | 1602 | 1602 | 1600 | 3268 |
| 470 | 20250321 | 111800 | 932336406 | 1601 | 1603 | 1603 | 1601 | 1002 |
| 471 | 20250321 | 111700 | 930732200 | 1604 | 1604 | 1604 | 1604 | 0 |
| 472 | 20250321 | 111600 | 930732200 | 1604 | 1604 | 1604 | 1604 | 11 |
| 473 | 20250321 | 111500 | 930714556 | 1602 | 1602 | 1602 | 1602 | 0 |
| 474 | 20250321 | 111400 | 930714556 | 1602 | 1603 | 1603 | 1602 | 2156 |
| 475 | 20250321 | 111300 | 927258567 | 1602 | 1602 | 1602 | 1602 | 515 |
| 476 | 20250321 | 111200 | 926433537 | 1601 | 1601 | 1601 | 1601 | 68 |
| 477 | 20250321 | 111100 | 926324669 | 1601 | 1602 | 1602 | 1601 | 33 |
| 478 | 20250321 | 111000 | 926271835 | 1600 | 1600 | 1600 | 1600 | 100 |
| 479 | 20250321 | 110900 | 926111835 | 1600 | 1600 | 1600 | 1600 | 77 |
| 480 | 20250321 | 110800 | 925988635 | 1599 | 1599 | 1599 | 1599 | 390 |
| 481 | 20250321 | 110700 | 925365025 | 1599 | 1599 | 1599 | 1599 | 0 |
| 482 | 20250321 | 110600 | 925365025 | 1599 | 1599 | 1599 | 1599 | 100 |
| 483 | 20250321 | 110500 | 925205125 | 1602 | 1602 | 1602 | 1602 | 1 |
| 484 | 20250321 | 110400 | 925203523 | 1600 | 1602 | 1602 | 1600 | 29 |
| 485 | 20250321 | 110300 | 925157087 | 1603 | 1603 | 1603 | 1602 | 129 |
| 486 | 20250321 | 110200 | 924950407 | 1603 | 1602 | 1603 | 1602 | 141 |
| 487 | 20250321 | 110100 | 924724394 | 1602 | 1599 | 1602 | 1599 | 530 |
| 488 | 20250321 | 110000 | 923875954 | 1602 | 1602 | 1602 | 1602 | 162 |
| 489 | 20250321 | 105900 | 923616430 | 1602 | 1602 | 1602 | 1602 | 29 |
| 490 | 20250321 | 105800 | 923569972 | 1602 | 1603 | 1603 | 1602 | 21 |
| 491 | 20250321 | 105700 | 923536329 | 1599 | 1603 | 1603 | 1599 | 697 |
| 492 | 20250321 | 105600 | 922421822 | 1599 | 1599 | 1599 | 1599 | 348 |
| 493 | 20250321 | 105500 | 921865370 | 1606 | 1606 | 1606 | 1606 | 3 |
| 494 | 20250321 | 105400 | 921860552 | 1606 | 1607 | 1607 | 1606 | 1371 |
| 495 | 20250321 | 105300 | 919657955 | 1607 | 1601 | 1607 | 1599 | 22852 |
| 496 | 20250321 | 105200 | 883109167 | 1608 | 1603 | 1608 | 1600 | 11609 |
| 497 | 20250321 | 105100 | 864520631 | 1609 | 1609 | 1609 | 1609 | 500 |
| 498 | 20250321 | 105000 | 863716131 | 1609 | 1606 | 1609 | 1601 | 10466 |
| 499 | 20250321 | 104900 | 846921975 | 1605 | 1601 | 1605 | 1601 | 18506 |
| 500 | 20250321 | 104800 | 817256032 | 1602 | 1599 | 1602 | 1599 | 5299 |
| 501 | 20250321 | 104700 | 808776658 | 1599 | 1599 | 1599 | 1597 | 1014 |
| 502 | 20250321 | 104600 | 807156871 | 1598 | 1598 | 1598 | 1598 | 900 |
| 503 | 20250321 | 104500 | 805718671 | 1597 | 1597 | 1597 | 1597 | 295 |
| 504 | 20250321 | 104400 | 805247556 | 1597 | 1597 | 1597 | 1597 | 243 |
| 505 | 20250321 | 104300 | 804859485 | 1597 | 1592 | 1597 | 1592 | 23 |
| 506 | 20250321 | 104200 | 804822864 | 1598 | 1595 | 1598 | 1595 | 496 |
| 507 | 20250321 | 104100 | 804031711 | 1599 | 1598 | 1599 | 1598 | 13 |
| 508 | 20250321 | 104000 | 804010936 | 1598 | 1601 | 1601 | 1598 | 1898 |
| 509 | 20250321 | 103900 | 800974279 | 1601 | 1601 | 1601 | 1601 | 60 |
| 510 | 20250321 | 103800 | 800878219 | 1601 | 1600 | 1601 | 1600 | 3616 |
| 511 | 20250321 | 103700 | 795091561 | 1603 | 1598 | 1603 | 1598 | 1268 |
| 512 | 20250321 | 103600 | 793060936 | 1603 | 1603 | 1603 | 1598 | 1883 |
| 513 | 20250321 | 103500 | 790046737 | 1603 | 1600 | 1603 | 1600 | 6223 |
| 514 | 20250321 | 103400 | 780080026 | 1598 | 1595 | 1599 | 1591 | 11802 |
| 515 | 20250321 | 103300 | 761231140 | 1595 | 1591 | 1595 | 1589 | 11262 |
| 516 | 20250321 | 103200 | 743313422 | 1591 | 1594 | 1594 | 1591 | 137 |
| 517 | 20250321 | 103100 | 743095305 | 1594 | 1595 | 1595 | 1591 | 12 |
| 518 | 20250321 | 103000 | 743076180 | 1595 | 1590 | 1596 | 1590 | 1036 |
| 519 | 20250321 | 102900 | 741428899 | 1590 | 1597 | 1597 | 1590 | 5220 |
| 520 | 20250321 | 102800 | 733123061 | 1597 | 1597 | 1597 | 1597 | 10 |
| 521 | 20250321 | 102700 | 733107091 | 1597 | 1597 | 1597 | 1591 | 714 |
| 522 | 20250321 | 102600 | 731967295 | 1597 | 1597 | 1597 | 1597 | 9 |
| 523 | 20250321 | 102500 | 731952922 | 1597 | 1597 | 1597 | 1597 | 223 |
| 524 | 20250321 | 102400 | 731596791 | 1597 | 1597 | 1597 | 1597 | 11 |
| 525 | 20250321 | 102300 | 731579224 | 1597 | 1597 | 1597 | 1597 | 12 |
| 526 | 20250321 | 102200 | 731560060 | 1597 | 1594 | 1597 | 1594 | 1009 |
| 527 | 20250321 | 102100 | 729951687 | 1594 | 1594 | 1594 | 1594 | 7 |
| 528 | 20250321 | 102000 | 729940529 | 1594 | 1594 | 1594 | 1594 | 0 |
| 529 | 20250321 | 101900 | 729940529 | 1594 | 1595 | 1595 | 1591 | 2681 |
| 530 | 20250321 | 101800 | 725672339 | 1595 | 1590 | 1597 | 1590 | 5971 |
| 531 | 20250321 | 101700 | 716167724 | 1584 | 1588 | 1591 | 1584 | 1020 |
| 532 | 20250321 | 101600 | 714550981 | 1589 | 1584 | 1593 | 1584 | 8 |
| 533 | 20250321 | 101500 | 714538253 | 1594 | 1591 | 1594 | 1591 | 4228 |
| 534 | 20250321 | 101400 | 707803906 | 1589 | 1586 | 1589 | 1586 | 1249 |
| 535 | 20250321 | 101300 | 705822392 | 1579 | 1580 | 1588 | 1579 | 9560 |
| 536 | 20250321 | 101200 | 690702324 | 1590 | 1593 | 1593 | 1590 | 11 |
| 537 | 20250321 | 101100 | 690684822 | 1579 | 1581 | 1593 | 1578 | 1597 |
| 538 | 20250321 | 101000 | 688162730 | 1594 | 1587 | 1594 | 1584 | 2445 |
| 539 | 20250321 | 100900 | 684289394 | 1587 | 1594 | 1594 | 1576 | 23137 |
| 540 | 20250321 | 100800 | 647686159 | 1594 | 1592 | 1595 | 1592 | 844 |
| 541 | 20250321 | 100700 | 646341021 | 1584 | 1593 | 1593 | 1584 | 896 |
| 542 | 20250321 | 100600 | 644919550 | 1595 | 1593 | 1595 | 1593 | 204 |
| 543 | 20250321 | 100500 | 644594570 | 1595 | 1596 | 1596 | 1587 | 1509 |
| 544 | 20250321 | 100400 | 642197138 | 1596 | 1596 | 1597 | 1595 | 119 |
| 545 | 20250321 | 100300 | 642007226 | 1595 | 1591 | 1595 | 1590 | 10620 |
| 546 | 20250321 | 100200 | 625110293 | 1591 | 1592 | 1592 | 1591 | 4 |
| 547 | 20250321 | 100100 | 625103926 | 1583 | 1593 | 1593 | 1583 | 444 |
| 548 | 20250321 | 100000 | 624400164 | 1589 | 1590 | 1594 | 1589 | 344 |
| 549 | 20250321 | 095900 | 623853233 | 1595 | 1595 | 1595 | 1595 | 242 |
| 550 | 20250321 | 095800 | 623467243 | 1595 | 1595 | 1595 | 1595 | 0 |
| 551 | 20250321 | 095700 | 623467243 | 1595 | 1588 | 1595 | 1582 | 897 |
| 552 | 20250321 | 095600 | 622048061 | 1582 | 1589 | 1589 | 1582 | 3235 |
| 553 | 20250321 | 095500 | 616923958 | 1589 | 1590 | 1590 | 1587 | 212 |
| 554 | 20250321 | 095400 | 616587290 | 1590 | 1590 | 1598 | 1589 | 1144 |
| 555 | 20250321 | 095300 | 614768422 | 1598 | 1592 | 1599 | 1590 | 1632 |
| 556 | 20250321 | 095200 | 612172508 | 1599 | 1600 | 1600 | 1591 | 213 |
| 557 | 20250321 | 095100 | 611832965 | 1600 | 1601 | 1601 | 1600 | 51 |
| 558 | 20250321 | 095000 | 611751364 | 1592 | 1593 | 1593 | 1592 | 143 |
| 559 | 20250321 | 094900 | 611523588 | 1601 | 1598 | 1601 | 1598 | 12 |
| 560 | 20250321 | 094800 | 611504406 | 1602 | 1602 | 1602 | 1602 | 0 |
| 561 | 20250321 | 094700 | 611504406 | 1602 | 1604 | 1604 | 1594 | 8510 |
| 562 | 20250321 | 094600 | 597930637 | 1604 | 1603 | 1604 | 1600 | 1334 |
| 563 | 20250321 | 094500 | 595792213 | 1600 | 1600 | 1601 | 1600 | 1154 |
| 564 | 20250321 | 094400 | 593945812 | 1600 | 1600 | 1600 | 1600 | 221 |
| 565 | 20250321 | 094300 | 593592212 | 1600 | 1604 | 1604 | 1600 | 1392 |
| 566 | 20250321 | 094200 | 591363599 | 1605 | 1600 | 1605 | 1600 | 1104 |
| 567 | 20250321 | 094100 | 589596679 | 1606 | 1600 | 1607 | 1596 | 6027 |
| 568 | 20250321 | 094000 | 579964947 | 1608 | 1608 | 1608 | 1608 | 15 |
| 569 | 20250321 | 093900 | 579940827 | 1609 | 1609 | 1609 | 1600 | 198 |
| 570 | 20250321 | 093800 | 579623721 | 1609 | 1608 | 1609 | 1600 | 1841 |
| 571 | 20250321 | 093700 | 576669263 | 1606 | 1610 | 1610 | 1606 | 516 |
| 572 | 20250321 | 093600 | 575839615 | 1610 | 1605 | 1611 | 1605 | 1668 |
| 573 | 20250321 | 093500 | 573157298 | 1605 | 1609 | 1611 | 1605 | 3367 |
| 574 | 20250321 | 093400 | 567744011 | 1610 | 1610 | 1610 | 1610 | 905 |
| 575 | 20250321 | 093300 | 566286961 | 1610 | 1610 | 1610 | 1610 | 326 |
| 576 | 20250321 | 093200 | 565762101 | 1610 | 1607 | 1610 | 1607 | 127 |
| 577 | 20250321 | 093100 | 565558002 | 1607 | 1603 | 1607 | 1603 | 4737 |
| 578 | 20250321 | 093000 | 557959245 | 1603 | 1585 | 1603 | 1585 | 13479 |
| 579 | 20250321 | 092900 | 536540700 | 1585 | 1586 | 1588 | 1585 | 815 |
| 580 | 20250321 | 092800 | 535247382 | 1586 | 1584 | 1588 | 1584 | 13531 |
| 581 | 20250321 | 092700 | 513788861 | 1584 | 1583 | 1584 | 1583 | 1680 |
| 582 | 20250321 | 092600 | 511129420 | 1583 | 1582 | 1584 | 1582 | 4388 |
| 583 | 20250321 | 092500 | 504185023 | 1573 | 1580 | 1582 | 1570 | 7122 |
| 584 | 20250321 | 092400 | 492988445 | 1583 | 1571 | 1583 | 1569 | 20262 |
| 585 | 20250321 | 092300 | 461122015 | 1576 | 1575 | 1576 | 1575 | 253 |
| 586 | 20250321 | 092200 | 460723487 | 1576 | 1570 | 1576 | 1568 | 11933 |
| 587 | 20250321 | 092100 | 442002747 | 1570 | 1576 | 1576 | 1569 | 4306 |
| 588 | 20250321 | 092000 | 435236580 | 1576 | 1578 | 1585 | 1573 | 3389 |
| 589 | 20250321 | 091900 | 429904292 | 1578 | 1579 | 1579 | 1570 | 19861 |
| 590 | 20250321 | 091800 | 398688422 | 1579 | 1581 | 1583 | 1575 | 14818 |
| 591 | 20250321 | 091700 | 375271319 | 1581 | 1594 | 1603 | 1581 | 30660 |
| 592 | 20250321 | 091600 | 326483927 | 1594 | 1604 | 1604 | 1594 | 10363 |
| 593 | 20250321 | 091500 | 309960800 | 1594 | 1603 | 1606 | 1594 | 31822 |
| 594 | 20250321 | 091400 | 259111259 | 1607 | 1617 | 1617 | 1603 | 12385 |
| 595 | 20250321 | 091300 | 239207742 | 1609 | 1621 | 1621 | 1609 | 3362 |
| 596 | 20250321 | 091200 | 233785052 | 1621 | 1611 | 1621 | 1609 | 29947 |
| 597 | 20250321 | 091100 | 185529340 | 1611 | 1622 | 1622 | 1611 | 12222 |
| 598 | 20250321 | 091000 | 165757756 | 1629 | 1627 | 1629 | 1622 | 12327 |
| 599 | 20250321 | 090900 | 145720925 | 1622 | 1624 | 1624 | 1622 | 1322 |
| 600 | 20250321 | 090800 | 143575803 | 1623 | 1623 | 1623 | 1622 | 7401 |
| 601 | 20250321 | 090700 | 131564557 | 1630 | 1625 | 1630 | 1623 | 8427 |
| 602 | 20250321 | 090600 | 117875263 | 1624 | 1636 | 1639 | 1624 | 11901 |
| 603 | 20250321 | 090500 | 98396332 | 1636 | 1625 | 1637 | 1621 | 7278 |
| 604 | 20250321 | 090400 | 86522583 | 1622 | 1629 | 1629 | 1621 | 12215 |
| 605 | 20250321 | 090300 | 66689263 | 1625 | 1637 | 1638 | 1625 | 8816 |
| 606 | 20250321 | 090200 | 52350279 | 1638 | 1637 | 1641 | 1626 | 3014 |
| 607 | 20250321 | 090100 | 47437619 | 1619 | 1621 | 1634 | 1607 | 7520 |
| 608 | 20250321 | 090000 | 35215878 | 1612 | 1618 | 1640 | 1601 | 21839 |