31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 193100 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 5242 |
| 3 | 20250319 | 193000 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 4 | 20250319 | 192900 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 5 | 20250319 | 192800 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 6 | 20250319 | 192700 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 7 | 20250319 | 192600 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 8 | 20250319 | 192500 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 9 | 20250319 | 192400 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 10 | 20250319 | 192300 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 11 | 20250319 | 192200 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 12 | 20250319 | 192100 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 13 | 20250319 | 192000 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 14 | 20250319 | 191900 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 15 | 20250319 | 191800 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 16 | 20250319 | 191700 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 17 | 20250319 | 191600 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 18 | 20250319 | 191500 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 19 | 20250319 | 191400 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 20 | 20250319 | 191300 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 21 | 20250319 | 191200 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 22 | 20250319 | 191100 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 23 | 20250319 | 191000 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 24 | 20250319 | 190900 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 25 | 20250319 | 190800 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 26 | 20250319 | 190700 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 27 | 20250319 | 190600 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 28 | 20250319 | 190500 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 29 | 20250319 | 190400 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 30 | 20250319 | 190300 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 31 | 20250319 | 190200 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 32 | 20250319 | 190100 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 5242 |
| 33 | 20250319 | 190000 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 34 | 20250319 | 185900 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 35 | 20250319 | 185800 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 36 | 20250319 | 185700 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 37 | 20250319 | 185600 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 38 | 20250319 | 185500 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 39 | 20250319 | 185400 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 40 | 20250319 | 185300 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 41 | 20250319 | 185200 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 42 | 20250319 | 185100 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 43 | 20250319 | 185000 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 44 | 20250319 | 184900 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 45 | 20250319 | 184800 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 46 | 20250319 | 184700 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 47 | 20250319 | 184600 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 48 | 20250319 | 184500 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 49 | 20250319 | 184400 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 50 | 20250319 | 184300 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 51 | 20250319 | 184200 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 52 | 20250319 | 184100 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 53 | 20250319 | 184000 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 54 | 20250319 | 183900 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 55 | 20250319 | 183800 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 56 | 20250319 | 183700 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 57 | 20250319 | 183600 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 58 | 20250319 | 183500 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 59 | 20250319 | 183400 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 60 | 20250319 | 183300 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 61 | 20250319 | 183200 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 62 | 20250319 | 183100 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 5242 |
| 63 | 20250319 | 183000 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 64 | 20250319 | 182900 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 65 | 20250319 | 182800 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 66 | 20250319 | 182700 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 67 | 20250319 | 182600 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 68 | 20250319 | 182500 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 69 | 20250319 | 182400 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 70 | 20250319 | 182300 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 71 | 20250319 | 182200 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 72 | 20250319 | 182100 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 73 | 20250319 | 182000 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 74 | 20250319 | 181900 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 75 | 20250319 | 181800 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 76 | 20250319 | 181700 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 77 | 20250319 | 181600 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 78 | 20250319 | 181500 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 79 | 20250319 | 181400 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 80 | 20250319 | 181300 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 81 | 20250319 | 181200 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 82 | 20250319 | 181100 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 83 | 20250319 | 181000 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 84 | 20250319 | 180900 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 85 | 20250319 | 180800 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 86 | 20250319 | 180700 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 87 | 20250319 | 180600 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 88 | 20250319 | 180500 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 89 | 20250319 | 180400 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 90 | 20250319 | 180300 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 91 | 20250319 | 180200 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 92 | 20250319 | 180100 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 5242 |
| 93 | 20250319 | 180000 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 94 | 20250319 | 175900 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 95 | 20250319 | 175800 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 96 | 20250319 | 175700 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 97 | 20250319 | 175600 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 98 | 20250319 | 175500 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 99 | 20250319 | 175400 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 100 | 20250319 | 175300 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 101 | 20250319 | 175200 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 102 | 20250319 | 175100 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 103 | 20250319 | 175000 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 104 | 20250319 | 174900 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 105 | 20250319 | 174800 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 106 | 20250319 | 174700 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 107 | 20250319 | 174600 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 108 | 20250319 | 174500 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 109 | 20250319 | 174400 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 110 | 20250319 | 174300 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 111 | 20250319 | 174200 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 112 | 20250319 | 174100 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 113 | 20250319 | 174000 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 114 | 20250319 | 173900 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 115 | 20250319 | 173800 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 116 | 20250319 | 173700 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 117 | 20250319 | 173600 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 118 | 20250319 | 173500 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 119 | 20250319 | 173400 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 120 | 20250319 | 173300 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 121 | 20250319 | 173200 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 122 | 20250319 | 173100 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 5242 |
| 123 | 20250319 | 173000 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 124 | 20250319 | 172900 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 125 | 20250319 | 172800 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 126 | 20250319 | 172700 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 127 | 20250319 | 172600 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 128 | 20250319 | 172500 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 129 | 20250319 | 172400 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 130 | 20250319 | 172300 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 131 | 20250319 | 172200 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 132 | 20250319 | 172100 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 133 | 20250319 | 172000 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 134 | 20250319 | 171900 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 135 | 20250319 | 171800 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 136 | 20250319 | 171700 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 137 | 20250319 | 171600 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 138 | 20250319 | 171500 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 139 | 20250319 | 171400 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 140 | 20250319 | 171300 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 141 | 20250319 | 171200 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 142 | 20250319 | 171100 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 143 | 20250319 | 171000 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 144 | 20250319 | 170900 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 145 | 20250319 | 170800 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 146 | 20250319 | 170700 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 147 | 20250319 | 170600 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 148 | 20250319 | 170500 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 149 | 20250319 | 170400 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 150 | 20250319 | 170300 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 151 | 20250319 | 170200 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 152 | 20250319 | 170100 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 5242 |
| 153 | 20250319 | 170000 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 154 | 20250319 | 165900 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 155 | 20250319 | 165800 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 156 | 20250319 | 165700 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 157 | 20250319 | 165600 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 158 | 20250319 | 165500 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 159 | 20250319 | 165400 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 160 | 20250319 | 165300 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 161 | 20250319 | 165200 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 162 | 20250319 | 165100 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 163 | 20250319 | 165000 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 164 | 20250319 | 164900 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 165 | 20250319 | 164800 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 166 | 20250319 | 164700 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 167 | 20250319 | 164600 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 168 | 20250319 | 164500 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 169 | 20250319 | 164400 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 170 | 20250319 | 164300 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 171 | 20250319 | 164200 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 172 | 20250319 | 164100 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 173 | 20250319 | 164000 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 174 | 20250319 | 163900 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 175 | 20250319 | 163800 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 176 | 20250319 | 163700 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 177 | 20250319 | 163600 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 178 | 20250319 | 163500 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 179 | 20250319 | 163400 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 180 | 20250319 | 163300 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 181 | 20250319 | 163200 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 182 | 20250319 | 163100 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 5242 |
| 183 | 20250319 | 163000 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 184 | 20250319 | 162900 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 185 | 20250319 | 162800 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 186 | 20250319 | 162700 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 187 | 20250319 | 162600 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 188 | 20250319 | 162500 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 189 | 20250319 | 162400 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 190 | 20250319 | 162300 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 191 | 20250319 | 162200 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 192 | 20250319 | 162100 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 193 | 20250319 | 162000 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 194 | 20250319 | 161900 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 195 | 20250319 | 161800 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 196 | 20250319 | 161700 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 197 | 20250319 | 161600 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 198 | 20250319 | 161500 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 199 | 20250319 | 161400 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 200 | 20250319 | 161300 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 201 | 20250319 | 161200 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 202 | 20250319 | 161100 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 203 | 20250319 | 161000 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 204 | 20250319 | 160900 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 205 | 20250319 | 160800 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 206 | 20250319 | 160700 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 207 | 20250319 | 160600 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 208 | 20250319 | 160500 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 209 | 20250319 | 160400 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 210 | 20250319 | 160300 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 211 | 20250319 | 160200 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 212 | 20250319 | 160100 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 5242 |
| 213 | 20250319 | 160000 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 214 | 20250319 | 155900 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 215 | 20250319 | 155800 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 216 | 20250319 | 155700 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 217 | 20250319 | 155600 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 218 | 20250319 | 155500 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 219 | 20250319 | 155400 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 220 | 20250319 | 155300 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 221 | 20250319 | 155200 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 222 | 20250319 | 155100 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 223 | 20250319 | 155000 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 224 | 20250319 | 154900 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 225 | 20250319 | 154800 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 226 | 20250319 | 154700 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 227 | 20250319 | 154600 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 228 | 20250319 | 154500 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 229 | 20250319 | 154400 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 230 | 20250319 | 154300 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 231 | 20250319 | 154200 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 232 | 20250319 | 154100 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 233 | 20250319 | 154000 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 234 | 20250319 | 153900 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 235 | 20250319 | 153800 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 236 | 20250319 | 153700 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 237 | 20250319 | 153600 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 238 | 20250319 | 153500 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 239 | 20250319 | 153400 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 240 | 20250319 | 153300 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 241 | 20250319 | 153200 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 0 |
| 242 | 20250319 | 153100 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 5242 |
| 243 | 20250319 | 153000 | 1799755930 | 7830 | 7830 | 7830 | 7830 | 5242 |
| 244 | 20250319 | 152900 | 1758711070 | 7830 | 7830 | 7830 | 7830 | 0 |
| 245 | 20250319 | 152800 | 1758711070 | 7830 | 7830 | 7830 | 7830 | 0 |
| 246 | 20250319 | 152700 | 1758711070 | 7830 | 7830 | 7830 | 7830 | 0 |
| 247 | 20250319 | 152600 | 1758711070 | 7830 | 7830 | 7830 | 7830 | 0 |
| 248 | 20250319 | 152500 | 1758711070 | 7830 | 7830 | 7830 | 7830 | 0 |
| 249 | 20250319 | 152400 | 1758711070 | 7830 | 7830 | 7830 | 7830 | 0 |
| 250 | 20250319 | 152300 | 1758711070 | 7830 | 7830 | 7830 | 7830 | 0 |
| 251 | 20250319 | 152200 | 1758711070 | 7830 | 7830 | 7830 | 7830 | 0 |
| 252 | 20250319 | 152100 | 1758711070 | 7830 | 7830 | 7830 | 7830 | 0 |
| 253 | 20250319 | 152000 | 1758711070 | 7830 | 7830 | 7830 | 7830 | 0 |
| 254 | 20250319 | 151900 | 1758711070 | 7830 | 7830 | 7840 | 7800 | 1140 |
| 255 | 20250319 | 151800 | 1749800290 | 7830 | 7800 | 7830 | 7800 | 30 |
| 256 | 20250319 | 151700 | 1749565690 | 7830 | 7830 | 7830 | 7800 | 1579 |
| 257 | 20250319 | 151600 | 1737233460 | 7830 | 7830 | 7830 | 7820 | 1315 |
| 258 | 20250319 | 151500 | 1726948850 | 7830 | 7810 | 7830 | 7810 | 657 |
| 259 | 20250319 | 151400 | 1721812300 | 7810 | 7830 | 7830 | 7800 | 3446 |
| 260 | 20250319 | 151300 | 1694891520 | 7830 | 7830 | 7830 | 7830 | 278 |
| 261 | 20250319 | 151200 | 1692714780 | 7830 | 7830 | 7830 | 7830 | 60 |
| 262 | 20250319 | 151100 | 1692244980 | 7830 | 7830 | 7830 | 7820 | 712 |
| 263 | 20250319 | 151000 | 1686676850 | 7840 | 7830 | 7840 | 7820 | 699 |
| 264 | 20250319 | 150900 | 1681208980 | 7840 | 7830 | 7840 | 7830 | 399 |
| 265 | 20250319 | 150800 | 1678084440 | 7840 | 7840 | 7850 | 7830 | 1764 |
| 266 | 20250319 | 150700 | 1664254040 | 7840 | 7840 | 7840 | 7830 | 102 |
| 267 | 20250319 | 150600 | 1663454890 | 7840 | 7830 | 7840 | 7820 | 308 |
| 268 | 20250319 | 150500 | 1661043290 | 7820 | 7820 | 7820 | 7810 | 400 |
| 269 | 20250319 | 150400 | 1657916300 | 7820 | 7810 | 7820 | 7810 | 2226 |
| 270 | 20250319 | 150300 | 1640531230 | 7820 | 7820 | 7820 | 7820 | 0 |
| 271 | 20250319 | 150200 | 1640531230 | 7820 | 7830 | 7830 | 7820 | 1410 |
| 272 | 20250319 | 150100 | 1629504910 | 7830 | 7830 | 7830 | 7820 | 368 |
| 273 | 20250319 | 150000 | 1626625600 | 7830 | 7850 | 7850 | 7830 | 1684 |
| 274 | 20250319 | 145900 | 1613430770 | 7850 | 7840 | 7850 | 7840 | 66 |
| 275 | 20250319 | 145800 | 1612913320 | 7840 | 7850 | 7850 | 7840 | 831 |
| 276 | 20250319 | 145700 | 1606395240 | 7850 | 7850 | 7850 | 7850 | 812 |
| 277 | 20250319 | 145600 | 1600021040 | 7860 | 7860 | 7860 | 7860 | 1329 |
| 278 | 20250319 | 145500 | 1589575100 | 7860 | 7890 | 7890 | 7850 | 579 |
| 279 | 20250319 | 145400 | 1585027820 | 7890 | 7860 | 7890 | 7860 | 273 |
| 280 | 20250319 | 145300 | 1582881770 | 7860 | 7860 | 7860 | 7850 | 214 |
| 281 | 20250319 | 145200 | 1581199760 | 7860 | 7850 | 7860 | 7840 | 666 |
| 282 | 20250319 | 145100 | 1575972300 | 7860 | 7820 | 7860 | 7820 | 427 |
| 283 | 20250319 | 145000 | 1572616520 | 7860 | 7850 | 7860 | 7820 | 4088 |
| 284 | 20250319 | 144900 | 1540593410 | 7850 | 7890 | 7900 | 7850 | 4613 |
| 285 | 20250319 | 144800 | 1504327320 | 7900 | 7890 | 7900 | 7890 | 25 |
| 286 | 20250319 | 144700 | 1504129980 | 7920 | 7920 | 7920 | 7920 | 2 |
| 287 | 20250319 | 144600 | 1504114140 | 7890 | 7930 | 7930 | 7890 | 774 |
| 288 | 20250319 | 144500 | 1498007070 | 7910 | 7930 | 7930 | 7900 | 1168 |
| 289 | 20250319 | 144400 | 1488777430 | 7910 | 7910 | 7930 | 7910 | 1108 |
| 290 | 20250319 | 144300 | 1480012410 | 7900 | 7930 | 7930 | 7900 | 611 |
| 291 | 20250319 | 144200 | 1475176970 | 7930 | 7930 | 7930 | 7920 | 11 |
| 292 | 20250319 | 144100 | 1475089820 | 7930 | 7920 | 7930 | 7920 | 39 |
| 293 | 20250319 | 144000 | 1474780760 | 7930 | 7930 | 7930 | 7930 | 0 |
| 294 | 20250319 | 143900 | 1474780760 | 7930 | 7930 | 7930 | 7910 | 1155 |
| 295 | 20250319 | 143800 | 1465642160 | 7960 | 7960 | 7960 | 7960 | 2 |
| 296 | 20250319 | 143700 | 1465626240 | 7960 | 7930 | 7960 | 7930 | 1602 |
| 297 | 20250319 | 143600 | 1452884900 | 7960 | 7940 | 7960 | 7940 | 40 |
| 298 | 20250319 | 143500 | 1452567230 | 7960 | 7950 | 7960 | 7950 | 127 |
| 299 | 20250319 | 143400 | 1451557480 | 7960 | 7960 | 7960 | 7960 | 15 |
| 300 | 20250319 | 143300 | 1451438080 | 7950 | 7950 | 7950 | 7950 | 257 |
| 301 | 20250319 | 143200 | 1449394930 | 7950 | 7950 | 7950 | 7950 | 4 |
| 302 | 20250319 | 143100 | 1449363130 | 7950 | 7950 | 7950 | 7940 | 114 |
| 303 | 20250319 | 143000 | 1448457160 | 7940 | 7940 | 7940 | 7940 | 67 |
| 304 | 20250319 | 142900 | 1447925180 | 7940 | 7940 | 7940 | 7940 | 2 |
| 305 | 20250319 | 142800 | 1447909300 | 7930 | 7950 | 7950 | 7920 | 112 |
| 306 | 20250319 | 142700 | 1447022010 | 7950 | 7940 | 7950 | 7930 | 33 |
| 307 | 20250319 | 142600 | 1446759980 | 7940 | 7930 | 7950 | 7920 | 515 |
| 308 | 20250319 | 142500 | 1442678000 | 7940 | 7950 | 7950 | 7940 | 176 |
| 309 | 20250319 | 142400 | 1441279560 | 7950 | 7950 | 7950 | 7940 | 55 |
| 310 | 20250319 | 142300 | 1440842800 | 7950 | 7930 | 7950 | 7930 | 643 |
| 311 | 20250319 | 142200 | 1435742640 | 7930 | 7920 | 7930 | 7920 | 505 |
| 312 | 20250319 | 142100 | 1431738980 | 7930 | 7910 | 7930 | 7910 | 250 |
| 313 | 20250319 | 142000 | 1429761460 | 7930 | 7930 | 7930 | 7930 | 2 |
| 314 | 20250319 | 141900 | 1429745600 | 7930 | 7920 | 7930 | 7920 | 20 |
| 315 | 20250319 | 141800 | 1429587160 | 7920 | 7920 | 7920 | 7920 | 0 |
| 316 | 20250319 | 141700 | 1429587160 | 7920 | 7920 | 7920 | 7920 | 10 |
| 317 | 20250319 | 141600 | 1429507960 | 7920 | 7920 | 7920 | 7920 | 632 |
| 318 | 20250319 | 141500 | 1424502520 | 7920 | 7920 | 7920 | 7910 | 32 |
| 319 | 20250319 | 141400 | 1424249240 | 7920 | 7920 | 7930 | 7920 | 6 |
| 320 | 20250319 | 141300 | 1424201700 | 7930 | 7920 | 7930 | 7920 | 121 |
| 321 | 20250319 | 141200 | 1423243360 | 7930 | 7920 | 7930 | 7920 | 1006 |
| 322 | 20250319 | 141100 | 1415275780 | 7930 | 7920 | 7930 | 7920 | 128 |
| 323 | 20250319 | 141000 | 1414261990 | 7910 | 7910 | 7910 | 7910 | 59 |
| 324 | 20250319 | 140900 | 1413795300 | 7910 | 7900 | 7910 | 7900 | 95 |
| 325 | 20250319 | 140800 | 1413044790 | 7890 | 7900 | 7900 | 7890 | 40 |
| 326 | 20250319 | 140700 | 1412729140 | 7900 | 7900 | 7900 | 7900 | 4 |
| 327 | 20250319 | 140600 | 1412697540 | 7900 | 7890 | 7900 | 7890 | 247 |
| 328 | 20250319 | 140500 | 1410748640 | 7890 | 7880 | 7890 | 7870 | 134 |
| 329 | 20250319 | 140400 | 1409693060 | 7890 | 7900 | 7900 | 7890 | 20 |
| 330 | 20250319 | 140300 | 1409535250 | 7870 | 7910 | 7910 | 7870 | 550 |
| 331 | 20250319 | 140200 | 1405197690 | 7920 | 7910 | 7920 | 7910 | 6 |
| 332 | 20250319 | 140100 | 1405150190 | 7920 | 7930 | 7930 | 7900 | 709 |
| 333 | 20250319 | 140000 | 1399547820 | 7930 | 7930 | 7930 | 7930 | 0 |
| 334 | 20250319 | 135900 | 1399547820 | 7930 | 7920 | 7930 | 7920 | 41 |
| 335 | 20250319 | 135800 | 1399223090 | 7930 | 7940 | 7950 | 7920 | 776 |
| 336 | 20250319 | 135700 | 1393069260 | 7950 | 7940 | 7950 | 7940 | 131 |
| 337 | 20250319 | 135600 | 1392029090 | 7940 | 7940 | 7940 | 7940 | 10 |
| 338 | 20250319 | 135500 | 1391949690 | 7940 | 7940 | 7940 | 7940 | 6 |
| 339 | 20250319 | 135400 | 1391902050 | 7930 | 7930 | 7930 | 7930 | 129 |
| 340 | 20250319 | 135300 | 1390879080 | 7940 | 7940 | 7940 | 7930 | 79 |
| 341 | 20250319 | 135200 | 1390252320 | 7940 | 7940 | 7940 | 7940 | 3 |
| 342 | 20250319 | 135100 | 1390228500 | 7930 | 7930 | 7930 | 7930 | 137 |
| 343 | 20250319 | 135000 | 1389142090 | 7920 | 7920 | 7930 | 7920 | 265 |
| 344 | 20250319 | 134900 | 1387043260 | 7920 | 7920 | 7920 | 7900 | 301 |
| 345 | 20250319 | 134800 | 1384664090 | 7920 | 7910 | 7920 | 7910 | 11 |
| 346 | 20250319 | 134700 | 1384577010 | 7920 | 7900 | 7930 | 7900 | 334 |
| 347 | 20250319 | 134600 | 1381938080 | 7900 | 7890 | 7900 | 7880 | 644 |
| 348 | 20250319 | 134500 | 1376861860 | 7890 | 7900 | 7900 | 7880 | 632 |
| 349 | 20250319 | 134400 | 1371880660 | 7930 | 7920 | 7930 | 7900 | 1730 |
| 350 | 20250319 | 134300 | 1358210850 | 7930 | 7930 | 7940 | 7930 | 453 |
| 351 | 20250319 | 134200 | 1354617730 | 7930 | 7940 | 7940 | 7930 | 296 |
| 352 | 20250319 | 134100 | 1352269850 | 7950 | 7940 | 7950 | 7930 | 1191 |
| 353 | 20250319 | 134000 | 1342814290 | 7930 | 7940 | 7940 | 7920 | 522 |
| 354 | 20250319 | 133900 | 1338671490 | 7940 | 7930 | 7940 | 7930 | 1068 |
| 355 | 20250319 | 133800 | 1330192350 | 7940 | 7930 | 7940 | 7930 | 76 |
| 356 | 20250319 | 133700 | 1329589640 | 7940 | 7940 | 7940 | 7940 | 7 |
| 357 | 20250319 | 133600 | 1329534060 | 7940 | 7940 | 7940 | 7940 | 101 |
| 358 | 20250319 | 133500 | 1328732120 | 7940 | 7940 | 7950 | 7930 | 41 |
| 359 | 20250319 | 133400 | 1328406630 | 7950 | 7940 | 7950 | 7940 | 192 |
| 360 | 20250319 | 133300 | 1326881270 | 7940 | 7940 | 7940 | 7940 | 24 |
| 361 | 20250319 | 133200 | 1326690710 | 7940 | 7940 | 7940 | 7940 | 25 |
| 362 | 20250319 | 133100 | 1326492210 | 7930 | 7930 | 7930 | 7930 | 53 |
| 363 | 20250319 | 133000 | 1326071920 | 7930 | 7910 | 7930 | 7910 | 543 |
| 364 | 20250319 | 132900 | 1321773800 | 7910 | 7890 | 7910 | 7890 | 76 |
| 365 | 20250319 | 132800 | 1321172790 | 7900 | 7900 | 7900 | 7880 | 8 |
| 366 | 20250319 | 132700 | 1321109640 | 7880 | 7900 | 7900 | 7880 | 210 |
| 367 | 20250319 | 132600 | 1319452840 | 7900 | 7900 | 7900 | 7900 | 0 |
| 368 | 20250319 | 132500 | 1319452840 | 7900 | 7880 | 7900 | 7880 | 260 |
| 369 | 20250319 | 132400 | 1317403940 | 7880 | 7880 | 7880 | 7880 | 251 |
| 370 | 20250319 | 132300 | 1315426060 | 7880 | 7880 | 7880 | 7880 | 111 |
| 371 | 20250319 | 132200 | 1314551380 | 7880 | 7910 | 7910 | 7880 | 1092 |
| 372 | 20250319 | 132100 | 1305939750 | 7920 | 7910 | 7920 | 7910 | 99 |
| 373 | 20250319 | 132000 | 1305156650 | 7910 | 7900 | 7910 | 7900 | 137 |
| 374 | 20250319 | 131900 | 1304074330 | 7900 | 7880 | 7900 | 7850 | 82 |
| 375 | 20250319 | 131800 | 1303427570 | 7860 | 7870 | 7880 | 7850 | 77 |
| 376 | 20250319 | 131700 | 1302821495 | 7880 | 7850 | 7880 | 7850 | 554 |
| 377 | 20250319 | 131600 | 1298467935 | 7860 | 7850 | 7860 | 7840 | 1134 |
| 378 | 20250319 | 131500 | 1289573385 | 7850 | 7860 | 7860 | 7840 | 617 |
| 379 | 20250319 | 131400 | 1284734425 | 7860 | 7860 | 7860 | 7840 | 220 |
| 380 | 20250319 | 131300 | 1283009225 | 7860 | 7860 | 7860 | 7840 | 797 |
| 381 | 20250319 | 131200 | 1276748315 | 7850 | 7860 | 7860 | 7850 | 1199 |
| 382 | 20250319 | 131100 | 1267324595 | 7860 | 7860 | 7860 | 7850 | 245 |
| 383 | 20250319 | 131000 | 1265399895 | 7860 | 7850 | 7860 | 7850 | 176 |
| 384 | 20250319 | 130900 | 1264018285 | 7850 | 7840 | 7850 | 7820 | 385 |
| 385 | 20250319 | 130800 | 1261000935 | 7830 | 7850 | 7850 | 7830 | 1085 |
| 386 | 20250319 | 130700 | 1252503425 | 7850 | 7840 | 7860 | 7820 | 1330 |
| 387 | 20250319 | 130600 | 1242088395 | 7840 | 7850 | 7860 | 7840 | 3030 |
| 388 | 20250319 | 130500 | 1218320715 | 7860 | 7850 | 7860 | 7840 | 1025 |
| 389 | 20250319 | 130400 | 1210276345 | 7860 | 7850 | 7880 | 7850 | 1155 |
| 390 | 20250319 | 130300 | 1201193615 | 7850 | 7860 | 7890 | 7830 | 831 |
| 391 | 20250319 | 130200 | 1194679285 | 7880 | 7920 | 7940 | 7820 | 5140 |
| 392 | 20250319 | 130100 | 1154241805 | 7940 | 7935 | 7940 | 7930 | 42 |
| 393 | 20250319 | 130000 | 1153908635 | 7940 | 7920 | 7940 | 7920 | 326 |
| 394 | 20250319 | 125900 | 1151323275 | 7930 | 7910 | 7930 | 7890 | 1749 |
| 395 | 20250319 | 125800 | 1137502805 | 7910 | 7930 | 7930 | 7910 | 506 |
| 396 | 20250319 | 125700 | 1133495165 | 7930 | 7910 | 7940 | 7900 | 595 |
| 397 | 20250319 | 125600 | 1128784035 | 7910 | 7890 | 7910 | 7890 | 542 |
| 398 | 20250319 | 125500 | 1124501225 | 7890 | 7900 | 7910 | 7890 | 403 |
| 399 | 20250319 | 125400 | 1121320585 | 7910 | 7905 | 7910 | 7890 | 1331 |
| 400 | 20250319 | 125300 | 1110808585 | 7910 | 7920 | 7920 | 7900 | 1335 |
| 401 | 20250319 | 125200 | 1100254805 | 7910 | 8000 | 8000 | 7910 | 4082 |
| 402 | 20250319 | 125100 | 1067876165 | 8010 | 8010 | 8010 | 8010 | 12 |
| 403 | 20250319 | 125000 | 1067780045 | 8000 | 8010 | 8010 | 8000 | 58 |
| 404 | 20250319 | 124900 | 1067315955 | 8000 | 8000 | 8020 | 7970 | 4528 |
| 405 | 20250319 | 124800 | 1031202545 | 8010 | 8050 | 8050 | 8010 | 321 |
| 406 | 20250319 | 124700 | 1028626965 | 8050 | 8030 | 8050 | 8030 | 50 |
| 407 | 20250319 | 124600 | 1028224885 | 8050 | 8030 | 8050 | 8030 | 33 |
| 408 | 20250319 | 124500 | 1027959875 | 8020 | 8010 | 8020 | 8000 | 385 |
| 409 | 20250319 | 124400 | 1024878525 | 8000 | 8010 | 8020 | 8000 | 222 |
| 410 | 20250319 | 124300 | 1023102055 | 7990 | 8010 | 8010 | 7990 | 997 |
| 411 | 20250319 | 124200 | 1015125305 | 8030 | 8010 | 8030 | 8000 | 1421 |
| 412 | 20250319 | 124100 | 1003756215 | 8010 | 8030 | 8040 | 8010 | 3666 |
| 413 | 20250319 | 124000 | 974364945 | 8040 | 8050 | 8050 | 8040 | 243 |
| 414 | 20250319 | 123900 | 972410465 | 8050 | 8040 | 8050 | 8040 | 1744 |
| 415 | 20250319 | 123800 | 958377755 | 8030 | 8040 | 8040 | 8030 | 302 |
| 416 | 20250319 | 123700 | 955951685 | 8050 | 8050 | 8050 | 8040 | 723 |
| 417 | 20250319 | 123600 | 950133665 | 8050 | 8060 | 8060 | 8040 | 1078 |
| 418 | 20250319 | 123500 | 941466365 | 8050 | 8050 | 8050 | 8050 | 0 |
| 419 | 20250319 | 123400 | 941466365 | 8050 | 8050 | 8050 | 8050 | 319 |
| 420 | 20250319 | 123300 | 938898415 | 8070 | 8070 | 8070 | 8070 | 13 |
| 421 | 20250319 | 123200 | 938793505 | 8040 | 8040 | 8040 | 8040 | 0 |
| 422 | 20250319 | 123100 | 938793505 | 8040 | 8060 | 8060 | 8040 | 365 |
| 423 | 20250319 | 123000 | 935858825 | 8090 | 8040 | 8090 | 8040 | 794 |
| 424 | 20250319 | 122900 | 929457335 | 8040 | 8040 | 8050 | 8040 | 201 |
| 425 | 20250319 | 122800 | 927841285 | 8040 | 8030 | 8050 | 8030 | 320 |
| 426 | 20250319 | 122700 | 925269275 | 8050 | 8060 | 8060 | 8040 | 115 |
| 427 | 20250319 | 122600 | 924344455 | 8040 | 8060 | 8060 | 8040 | 64 |
| 428 | 20250319 | 122500 | 923829815 | 8040 | 8060 | 8060 | 8040 | 332 |
| 429 | 20250319 | 122400 | 921158995 | 8040 | 8070 | 8070 | 8040 | 2021 |
| 430 | 20250319 | 122300 | 904877265 | 8090 | 8080 | 8090 | 8080 | 83 |
| 431 | 20250319 | 122200 | 904206335 | 8090 | 8090 | 8090 | 8090 | 152 |
| 432 | 20250319 | 122100 | 902976655 | 8090 | 8080 | 8090 | 8080 | 32 |
| 433 | 20250319 | 122000 | 902718085 | 8070 | 8080 | 8080 | 8070 | 225 |
| 434 | 20250319 | 121900 | 900900335 | 8080 | 8080 | 8080 | 8080 | 83 |
| 435 | 20250319 | 121800 | 900229695 | 8080 | 8080 | 8080 | 8080 | 0 |
| 436 | 20250319 | 121700 | 900229695 | 8080 | 8070 | 8080 | 8070 | 240 |
| 437 | 20250319 | 121600 | 898291495 | 8070 | 8070 | 8070 | 8070 | 40 |
| 438 | 20250319 | 121500 | 897968695 | 8070 | 8070 | 8070 | 8070 | 0 |
| 439 | 20250319 | 121400 | 897968695 | 8070 | 8070 | 8070 | 8070 | 9 |
| 440 | 20250319 | 121300 | 897896065 | 8070 | 8080 | 8090 | 8040 | 1647 |
| 441 | 20250319 | 121200 | 884598915 | 8070 | 8070 | 8080 | 8070 | 257 |
| 442 | 20250319 | 121100 | 882523425 | 8065 | 8080 | 8080 | 8060 | 312 |
| 443 | 20250319 | 121000 | 880008025 | 8080 | 8080 | 8080 | 8070 | 312 |
| 444 | 20250319 | 120900 | 877489165 | 8080 | 8080 | 8080 | 8080 | 310 |
| 445 | 20250319 | 120800 | 874984365 | 8070 | 8070 | 8070 | 8070 | 244 |
| 446 | 20250319 | 120700 | 873015285 | 8070 | 8080 | 8080 | 8070 | 202 |
| 447 | 20250319 | 120600 | 871384595 | 8080 | 8070 | 8080 | 8070 | 878 |
| 448 | 20250319 | 120500 | 864298705 | 8070 | 8080 | 8080 | 8070 | 1467 |
| 449 | 20250319 | 120400 | 852453685 | 8090 | 8130 | 8130 | 8080 | 2350 |
| 450 | 20250319 | 120300 | 833431975 | 8110 | 8110 | 8110 | 8110 | 0 |
| 451 | 20250319 | 120200 | 833431975 | 8110 | 8110 | 8130 | 8110 | 566 |
| 452 | 20250319 | 120100 | 828840995 | 8120 | 8140 | 8140 | 8120 | 178 |
| 453 | 20250319 | 120000 | 827394795 | 8140 | 8140 | 8140 | 8140 | 13 |
| 454 | 20250319 | 115900 | 827288975 | 8130 | 8130 | 8130 | 8130 | 131 |
| 455 | 20250319 | 115800 | 826223945 | 8130 | 8120 | 8130 | 8120 | 209 |
| 456 | 20250319 | 115700 | 824526765 | 8120 | 8120 | 8120 | 8120 | 1 |
| 457 | 20250319 | 115600 | 824518645 | 8120 | 8140 | 8140 | 8120 | 1490 |
| 458 | 20250319 | 115500 | 812419015 | 8140 | 8140 | 8140 | 8140 | 3 |
| 459 | 20250319 | 115400 | 812394595 | 8130 | 8135 | 8135 | 8130 | 191 |
| 460 | 20250319 | 115300 | 810841715 | 8120 | 8140 | 8140 | 8120 | 1300 |
| 461 | 20250319 | 115200 | 800273605 | 8150 | 8150 | 8150 | 8140 | 273 |
| 462 | 20250319 | 115100 | 798050755 | 8150 | 8150 | 8150 | 8150 | 182 |
| 463 | 20250319 | 115000 | 796567455 | 8140 | 8155 | 8155 | 8140 | 982 |
| 464 | 20250319 | 114900 | 788570040 | 8150 | 8160 | 8160 | 8150 | 437 |
| 465 | 20250319 | 114800 | 785006390 | 8180 | 8180 | 8180 | 8180 | 21 |
| 466 | 20250319 | 114700 | 784834610 | 8180 | 8180 | 8180 | 8180 | 1 |
| 467 | 20250319 | 114600 | 784826430 | 8160 | 8160 | 8160 | 8160 | 0 |
| 468 | 20250319 | 114500 | 784826430 | 8160 | 8190 | 8190 | 8160 | 99 |
| 469 | 20250319 | 114400 | 784018440 | 8190 | 8190 | 8190 | 8190 | 121 |
| 470 | 20250319 | 114300 | 783027450 | 8190 | 8180 | 8190 | 8180 | 2316 |
| 471 | 20250319 | 114200 | 764061150 | 8180 | 8170 | 8180 | 8170 | 23 |
| 472 | 20250319 | 114100 | 763873230 | 8160 | 8170 | 8170 | 8160 | 170 |
| 473 | 20250319 | 114000 | 762485730 | 8170 | 8170 | 8170 | 8160 | 176 |
| 474 | 20250319 | 113900 | 761049410 | 8170 | 8180 | 8180 | 8170 | 635 |
| 475 | 20250319 | 113800 | 755857600 | 8190 | 8200 | 8200 | 8190 | 2 |
| 476 | 20250319 | 113700 | 755841210 | 8210 | 8230 | 8230 | 8190 | 427 |
| 477 | 20250319 | 113600 | 752340670 | 8230 | 8210 | 8230 | 8210 | 246 |
| 478 | 20250319 | 113500 | 750318910 | 8210 | 8200 | 8210 | 8200 | 140 |
| 479 | 20250319 | 113400 | 749170320 | 8190 | 8190 | 8190 | 8190 | 29 |
| 480 | 20250319 | 113300 | 748932810 | 8180 | 8180 | 8180 | 8180 | 120 |
| 481 | 20250319 | 113200 | 747951210 | 8180 | 8170 | 8180 | 8170 | 306 |
| 482 | 20250319 | 113100 | 745451050 | 8170 | 8155 | 8170 | 8150 | 1353 |
| 483 | 20250319 | 113000 | 734414180 | 8160 | 8170 | 8170 | 8160 | 1235 |
| 484 | 20250319 | 112900 | 724336350 | 8170 | 8190 | 8190 | 8170 | 367 |
| 485 | 20250319 | 112800 | 721337480 | 8190 | 8190 | 8190 | 8190 | 0 |
| 486 | 20250319 | 112700 | 721337480 | 8190 | 8200 | 8200 | 8190 | 83 |
| 487 | 20250319 | 112600 | 720657055 | 8200 | 8200 | 8200 | 8200 | 10 |
| 488 | 20250319 | 112500 | 720575055 | 8200 | 8200 | 8200 | 8200 | 0 |
| 489 | 20250319 | 112400 | 720575055 | 8200 | 8190 | 8200 | 8190 | 127 |
| 490 | 20250319 | 112300 | 719534725 | 8180 | 8180 | 8180 | 8180 | 0 |
| 491 | 20250319 | 112200 | 719534725 | 8180 | 8180 | 8180 | 8180 | 0 |
| 492 | 20250319 | 112100 | 719534725 | 8180 | 8185 | 8185 | 8180 | 77 |
| 493 | 20250319 | 112000 | 718904860 | 8185 | 8180 | 8185 | 8180 | 183 |
| 494 | 20250319 | 111900 | 717407915 | 8180 | 8180 | 8180 | 8180 | 8 |
| 495 | 20250319 | 111800 | 717342475 | 8180 | 8180 | 8180 | 8180 | 3 |
| 496 | 20250319 | 111700 | 717317935 | 8190 | 8190 | 8190 | 8190 | 100 |
| 497 | 20250319 | 111600 | 716498935 | 8190 | 8190 | 8190 | 8190 | 0 |
| 498 | 20250319 | 111500 | 716498935 | 8190 | 8190 | 8190 | 8190 | 0 |
| 499 | 20250319 | 111400 | 716498935 | 8190 | 8190 | 8190 | 8190 | 31 |
| 500 | 20250319 | 111300 | 716245045 | 8160 | 8210 | 8210 | 8160 | 320 |
| 501 | 20250319 | 111200 | 713628155 | 8190 | 8190 | 8190 | 8190 | 3 |
| 502 | 20250319 | 111100 | 713603585 | 8150 | 8220 | 8220 | 8150 | 5100 |
| 503 | 20250319 | 111000 | 671867495 | 8220 | 8220 | 8220 | 8220 | 108 |
| 504 | 20250319 | 110900 | 670979735 | 8220 | 8210 | 8220 | 8210 | 1001 |
| 505 | 20250319 | 110800 | 662754415 | 8220 | 8220 | 8230 | 8190 | 202 |
| 506 | 20250319 | 110700 | 661095405 | 8230 | 8200 | 8230 | 8200 | 794 |
| 507 | 20250319 | 110600 | 654583305 | 8200 | 8170 | 8200 | 8160 | 442 |
| 508 | 20250319 | 110500 | 650965565 | 8170 | 8210 | 8210 | 8170 | 1953 |
| 509 | 20250319 | 110400 | 634966655 | 8210 | 8220 | 8220 | 8210 | 25 |
| 510 | 20250319 | 110300 | 634761345 | 8210 | 8210 | 8210 | 8210 | 1 |
| 511 | 20250319 | 110200 | 634753135 | 8210 | 8210 | 8210 | 8210 | 26 |
| 512 | 20250319 | 110100 | 634539675 | 8210 | 8230 | 8250 | 8210 | 1781 |
| 513 | 20250319 | 110000 | 619887820 | 8260 | 8240 | 8260 | 8240 | 141 |
| 514 | 20250319 | 105900 | 618725580 | 8240 | 8270 | 8270 | 8240 | 315 |
| 515 | 20250319 | 105800 | 616129380 | 8240 | 8250 | 8250 | 8240 | 742 |
| 516 | 20250319 | 105700 | 610012370 | 8260 | 8280 | 8280 | 8260 | 86 |
| 517 | 20250319 | 105600 | 609301640 | 8300 | 8280 | 8300 | 8280 | 24 |
| 518 | 20250319 | 105500 | 609102490 | 8300 | 8280 | 8300 | 8280 | 418 |
| 519 | 20250319 | 105400 | 605640830 | 8260 | 8270 | 8270 | 8260 | 63 |
| 520 | 20250319 | 105300 | 605119950 | 8280 | 8280 | 8280 | 8280 | 10 |
| 521 | 20250319 | 105200 | 605037150 | 8290 | 8300 | 8300 | 8290 | 486 |
| 522 | 20250319 | 105100 | 601008050 | 8300 | 8300 | 8300 | 8300 | 0 |
| 523 | 20250319 | 105000 | 601008050 | 8300 | 8300 | 8300 | 8300 | 5 |
| 524 | 20250319 | 104900 | 600966550 | 8290 | 8290 | 8290 | 8290 | 110 |
| 525 | 20250319 | 104800 | 600054650 | 8290 | 8310 | 8310 | 8290 | 305 |
| 526 | 20250319 | 104700 | 597524700 | 8310 | 8310 | 8310 | 8310 | 0 |
| 527 | 20250319 | 104600 | 597524700 | 8310 | 8310 | 8310 | 8310 | 101 |
| 528 | 20250319 | 104500 | 596685390 | 8310 | 8290 | 8310 | 8290 | 271 |
| 529 | 20250319 | 104400 | 594436800 | 8290 | 8290 | 8290 | 8290 | 37 |
| 530 | 20250319 | 104300 | 594130070 | 8290 | 8290 | 8290 | 8290 | 200 |
| 531 | 20250319 | 104200 | 592472070 | 8290 | 8270 | 8290 | 8270 | 113 |
| 532 | 20250319 | 104100 | 591535330 | 8290 | 8260 | 8290 | 8250 | 2651 |
| 533 | 20250319 | 104000 | 569662130 | 8270 | 8280 | 8280 | 8270 | 186 |
| 534 | 20250319 | 103900 | 568123450 | 8290 | 8290 | 8290 | 8290 | 48 |
| 535 | 20250319 | 103800 | 567725530 | 8290 | 8290 | 8290 | 8290 | 100 |
| 536 | 20250319 | 103700 | 566896530 | 8290 | 8310 | 8310 | 8290 | 233 |
| 537 | 20250319 | 103600 | 564961720 | 8300 | 8310 | 8310 | 8300 | 3 |
| 538 | 20250319 | 103500 | 564936810 | 8290 | 8290 | 8290 | 8290 | 62 |
| 539 | 20250319 | 103400 | 564422830 | 8310 | 8310 | 8310 | 8290 | 102 |
| 540 | 20250319 | 103300 | 563577210 | 8290 | 8280 | 8290 | 8270 | 451 |
| 541 | 20250319 | 103200 | 559843120 | 8280 | 8320 | 8320 | 8280 | 1977 |
| 542 | 20250319 | 103100 | 543415250 | 8310 | 8310 | 8310 | 8310 | 143 |
| 543 | 20250319 | 103000 | 542226920 | 8310 | 8310 | 8310 | 8280 | 27 |
| 544 | 20250319 | 102900 | 542003150 | 8280 | 8280 | 8300 | 8270 | 842 |
| 545 | 20250319 | 102800 | 535038390 | 8280 | 8310 | 8310 | 8280 | 313 |
| 546 | 20250319 | 102700 | 532446060 | 8300 | 8290 | 8300 | 8290 | 52 |
| 547 | 20250319 | 102600 | 532014480 | 8290 | 8290 | 8290 | 8290 | 109 |
| 548 | 20250319 | 102500 | 531110870 | 8280 | 8250 | 8290 | 8250 | 16 |
| 549 | 20250319 | 102400 | 530978390 | 8250 | 8260 | 8260 | 8250 | 100 |
| 550 | 20250319 | 102300 | 530153290 | 8260 | 8240 | 8260 | 8220 | 1571 |
| 551 | 20250319 | 102200 | 517222940 | 8220 | 8240 | 8240 | 8220 | 49 |
| 552 | 20250319 | 102100 | 516819960 | 8230 | 8230 | 8240 | 8220 | 146 |
| 553 | 20250319 | 102000 | 515618970 | 8220 | 8210 | 8220 | 8210 | 220 |
| 554 | 20250319 | 101900 | 513811520 | 8210 | 8250 | 8250 | 8210 | 1342 |
| 555 | 20250319 | 101800 | 502790580 | 8250 | 8220 | 8250 | 8220 | 3215 |
| 556 | 20250319 | 101700 | 476340810 | 8220 | 8220 | 8220 | 8220 | 103 |
| 557 | 20250319 | 101600 | 475494150 | 8220 | 8220 | 8235 | 8220 | 74 |
| 558 | 20250319 | 101500 | 474885070 | 8210 | 8220 | 8220 | 8200 | 335 |
| 559 | 20250319 | 101400 | 472134180 | 8210 | 8210 | 8210 | 8210 | 200 |
| 560 | 20250319 | 101300 | 470492180 | 8240 | 8260 | 8260 | 8200 | 3426 |
| 561 | 20250319 | 101200 | 442332210 | 8260 | 8290 | 8300 | 8260 | 2665 |
| 562 | 20250319 | 101100 | 420259480 | 8320 | 8290 | 8320 | 8270 | 733 |
| 563 | 20250319 | 101000 | 414189380 | 8300 | 8310 | 8350 | 8300 | 2290 |
| 564 | 20250319 | 100900 | 395177950 | 8310 | 8330 | 8330 | 8310 | 218 |
| 565 | 20250319 | 100800 | 393362910 | 8330 | 8330 | 8330 | 8330 | 1 |
| 566 | 20250319 | 100700 | 393354580 | 8330 | 8330 | 8330 | 8330 | 0 |
| 567 | 20250319 | 100600 | 393354580 | 8330 | 8290 | 8330 | 8290 | 293 |
| 568 | 20250319 | 100500 | 390925490 | 8300 | 8310 | 8310 | 8300 | 515 |
| 569 | 20250319 | 100400 | 386650850 | 8310 | 8320 | 8320 | 8310 | 110 |
| 570 | 20250319 | 100300 | 385735950 | 8340 | 8340 | 8340 | 8340 | 42 |
| 571 | 20250319 | 100200 | 385385670 | 8340 | 8300 | 8340 | 8300 | 519 |
| 572 | 20250319 | 100100 | 381065620 | 8300 | 8295 | 8300 | 8295 | 707 |
| 573 | 20250319 | 100000 | 375200020 | 8290 | 8290 | 8290 | 8290 | 44 |
| 574 | 20250319 | 095900 | 374835260 | 8290 | 8310 | 8310 | 8250 | 2569 |
| 575 | 20250319 | 095800 | 353553960 | 8320 | 8320 | 8320 | 8320 | 164 |
| 576 | 20250319 | 095700 | 352189480 | 8320 | 8350 | 8350 | 8320 | 704 |
| 577 | 20250319 | 095600 | 346322100 | 8370 | 8370 | 8370 | 8370 | 50 |
| 578 | 20250319 | 095500 | 345903600 | 8370 | 8340 | 8370 | 8340 | 336 |
| 579 | 20250319 | 095400 | 343099470 | 8350 | 8370 | 8370 | 8340 | 2185 |
| 580 | 20250319 | 095300 | 324846100 | 8370 | 8400 | 8400 | 8370 | 494 |
| 581 | 20250319 | 095200 | 320708810 | 8380 | 8400 | 8400 | 8380 | 435 |
| 582 | 20250319 | 095100 | 317059830 | 8400 | 8400 | 8400 | 8390 | 528 |
| 583 | 20250319 | 095000 | 312629380 | 8400 | 8410 | 8410 | 8400 | 828 |
| 584 | 20250319 | 094900 | 305674080 | 8410 | 8410 | 8410 | 8410 | 0 |
| 585 | 20250319 | 094800 | 305674080 | 8410 | 8420 | 8420 | 8410 | 31 |
| 586 | 20250319 | 094700 | 305413360 | 8420 | 8420 | 8420 | 8420 | 10 |
| 587 | 20250319 | 094600 | 305329160 | 8430 | 8410 | 8430 | 8390 | 1248 |
| 588 | 20250319 | 094500 | 294846070 | 8410 | 8430 | 8430 | 8410 | 2 |
| 589 | 20250319 | 094400 | 294829230 | 8410 | 8430 | 8430 | 8410 | 12 |
| 590 | 20250319 | 094300 | 294728270 | 8400 | 8410 | 8410 | 8400 | 409 |
| 591 | 20250319 | 094200 | 291292540 | 8430 | 8430 | 8430 | 8430 | 4 |
| 592 | 20250319 | 094100 | 291258820 | 8440 | 8410 | 8440 | 8400 | 18 |
| 593 | 20250319 | 094000 | 291107020 | 8440 | 8440 | 8440 | 8440 | 0 |
| 594 | 20250319 | 093900 | 291107020 | 8440 | 8400 | 8440 | 8390 | 264 |
| 595 | 20250319 | 093800 | 288889370 | 8400 | 8420 | 8420 | 8400 | 1293 |
| 596 | 20250319 | 093700 | 278015480 | 8430 | 8470 | 8470 | 8420 | 1791 |
| 597 | 20250319 | 093600 | 262914620 | 8470 | 8460 | 8470 | 8460 | 286 |
| 598 | 20250319 | 093500 | 260494970 | 8470 | 8470 | 8510 | 8470 | 115 |
| 599 | 20250319 | 093400 | 259519810 | 8460 | 8480 | 8500 | 8460 | 921 |
| 600 | 20250319 | 093300 | 251724730 | 8500 | 8470 | 8510 | 8460 | 1108 |
| 601 | 20250319 | 093200 | 242349270 | 8510 | 8500 | 8510 | 8500 | 6 |
| 602 | 20250319 | 093100 | 242298230 | 8510 | 8490 | 8510 | 8470 | 664 |
| 603 | 20250319 | 093000 | 236658670 | 8500 | 8490 | 8500 | 8490 | 123 |
| 604 | 20250319 | 092900 | 235614350 | 8500 | 8490 | 8510 | 8490 | 34 |
| 605 | 20250319 | 092800 | 235325620 | 8510 | 8500 | 8510 | 8470 | 410 |
| 606 | 20250319 | 092700 | 231841590 | 8500 | 8500 | 8500 | 8500 | 0 |
| 607 | 20250319 | 092600 | 231841590 | 8500 | 8560 | 8560 | 8500 | 220 |
| 608 | 20250319 | 092500 | 229971310 | 8500 | 8480 | 8650 | 8470 | 416 |
| 609 | 20250319 | 092400 | 226433490 | 8470 | 8500 | 8540 | 8470 | 2140 |
| 610 | 20250319 | 092300 | 208245560 | 8500 | 8490 | 8500 | 8470 | 1088 |
| 611 | 20250319 | 092200 | 199021960 | 8475 | 8490 | 8500 | 8460 | 178 |
| 612 | 20250319 | 092100 | 197515995 | 8490 | 8520 | 8520 | 8470 | 3648 |
| 613 | 20250319 | 092000 | 166476825 | 8530 | 8530 | 8530 | 8530 | 190 |
| 614 | 20250319 | 091900 | 164856125 | 8530 | 8540 | 8540 | 8530 | 118 |
| 615 | 20250319 | 091800 | 163848715 | 8540 | 8550 | 8550 | 8540 | 300 |
| 616 | 20250319 | 091700 | 161286105 | 8550 | 8550 | 8550 | 8550 | 894 |
| 617 | 20250319 | 091600 | 153642405 | 8550 | 8570 | 8570 | 8550 | 370 |
| 618 | 20250319 | 091500 | 150477885 | 8570 | 8580 | 8580 | 8570 | 270 |
| 619 | 20250319 | 091400 | 148162845 | 8620 | 8610 | 8620 | 8590 | 500 |
| 620 | 20250319 | 091300 | 143863415 | 8620 | 8680 | 8680 | 8620 | 275 |
| 621 | 20250319 | 091200 | 141490685 | 8650 | 8660 | 8710 | 8630 | 376 |
| 622 | 20250319 | 091100 | 138234885 | 8650 | 8630 | 8660 | 8620 | 28 |
| 623 | 20250319 | 091000 | 137993215 | 8600 | 8595 | 8630 | 8595 | 156 |
| 624 | 20250319 | 090900 | 136650400 | 8600 | 8650 | 8650 | 8590 | 228 |
| 625 | 20250319 | 090800 | 134688660 | 8600 | 8620 | 8620 | 8600 | 2200 |
| 626 | 20250319 | 090700 | 115759190 | 8640 | 8650 | 8650 | 8630 | 652 |
| 627 | 20250319 | 090600 | 110129110 | 8660 | 8720 | 8720 | 8660 | 212 |
| 628 | 20250319 | 090500 | 108282790 | 8720 | 8700 | 8720 | 8650 | 2125 |
| 629 | 20250319 | 090400 | 89822200 | 8700 | 8700 | 8720 | 8700 | 73 |
| 630 | 20250319 | 090300 | 89186900 | 8700 | 8680 | 8730 | 8680 | 5816 |
| 631 | 20250319 | 090200 | 38475330 | 8680 | 8700 | 8730 | 8680 | 2083 |
| 632 | 20250319 | 090100 | 20367130 | 8700 | 8690 | 8740 | 8690 | 1478 |
| 633 | 20250319 | 090000 | 7488290 | 8680 | 8680 | 8680 | 8630 | 863 |