29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 184700 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 2544 |
| 3 | 20250321 | 184600 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 4 | 20250321 | 184500 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 5 | 20250321 | 184400 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 6 | 20250321 | 184300 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 7 | 20250321 | 184200 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 8 | 20250321 | 184100 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 9 | 20250321 | 184000 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 10 | 20250321 | 183900 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 11 | 20250321 | 183800 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 12 | 20250321 | 183700 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 13 | 20250321 | 183600 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 14 | 20250321 | 183500 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 15 | 20250321 | 183400 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 16 | 20250321 | 183300 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 17 | 20250321 | 183200 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 18 | 20250321 | 183100 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 19 | 20250321 | 183000 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 20 | 20250321 | 182900 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 21 | 20250321 | 182800 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 22 | 20250321 | 182700 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 23 | 20250321 | 182600 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 24 | 20250321 | 182500 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 25 | 20250321 | 182400 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 26 | 20250321 | 182300 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 27 | 20250321 | 182200 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 28 | 20250321 | 182100 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 29 | 20250321 | 182000 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 30 | 20250321 | 181900 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 31 | 20250321 | 181800 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 32 | 20250321 | 181700 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 2544 |
| 33 | 20250321 | 181600 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 34 | 20250321 | 181500 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 35 | 20250321 | 181400 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 36 | 20250321 | 181300 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 37 | 20250321 | 181200 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 38 | 20250321 | 181100 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 39 | 20250321 | 181000 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 40 | 20250321 | 180900 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 41 | 20250321 | 180800 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 42 | 20250321 | 180700 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 43 | 20250321 | 180600 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 44 | 20250321 | 180500 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 45 | 20250321 | 180400 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 46 | 20250321 | 180300 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 47 | 20250321 | 180200 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 48 | 20250321 | 180100 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 49 | 20250321 | 180000 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 50 | 20250321 | 175900 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 51 | 20250321 | 175800 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 52 | 20250321 | 175700 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 53 | 20250321 | 175600 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 54 | 20250321 | 175500 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 55 | 20250321 | 175400 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 56 | 20250321 | 175300 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 57 | 20250321 | 175200 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 58 | 20250321 | 175100 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 59 | 20250321 | 175000 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 60 | 20250321 | 174900 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 61 | 20250321 | 174800 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 62 | 20250321 | 174700 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 2544 |
| 63 | 20250321 | 174600 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 64 | 20250321 | 174500 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 65 | 20250321 | 174400 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 66 | 20250321 | 174300 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 67 | 20250321 | 174200 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 68 | 20250321 | 174100 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 69 | 20250321 | 174000 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 70 | 20250321 | 173900 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 71 | 20250321 | 173800 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 72 | 20250321 | 173700 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 73 | 20250321 | 173600 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 74 | 20250321 | 173500 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 75 | 20250321 | 173400 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 76 | 20250321 | 173300 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 77 | 20250321 | 173200 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 78 | 20250321 | 173100 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 79 | 20250321 | 173000 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 80 | 20250321 | 172900 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 81 | 20250321 | 172800 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 82 | 20250321 | 172700 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 83 | 20250321 | 172600 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 84 | 20250321 | 172500 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 85 | 20250321 | 172400 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 86 | 20250321 | 172300 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 87 | 20250321 | 172200 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 88 | 20250321 | 172100 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 89 | 20250321 | 172000 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 90 | 20250321 | 171900 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 91 | 20250321 | 171800 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 92 | 20250321 | 171700 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 2544 |
| 93 | 20250321 | 171600 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 94 | 20250321 | 171500 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 95 | 20250321 | 171400 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 96 | 20250321 | 171300 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 97 | 20250321 | 171200 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 98 | 20250321 | 171100 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 99 | 20250321 | 171000 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 100 | 20250321 | 170900 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 101 | 20250321 | 170800 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 102 | 20250321 | 170700 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 103 | 20250321 | 170600 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 104 | 20250321 | 170500 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 105 | 20250321 | 170400 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 106 | 20250321 | 170300 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 107 | 20250321 | 170200 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 108 | 20250321 | 170100 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 109 | 20250321 | 170000 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 110 | 20250321 | 165900 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 111 | 20250321 | 165800 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 112 | 20250321 | 165700 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 113 | 20250321 | 165600 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 114 | 20250321 | 165500 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 115 | 20250321 | 165400 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 116 | 20250321 | 165300 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 117 | 20250321 | 165200 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 118 | 20250321 | 165100 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 119 | 20250321 | 165000 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 120 | 20250321 | 164900 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 121 | 20250321 | 164800 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 122 | 20250321 | 164700 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 2544 |
| 123 | 20250321 | 164600 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 124 | 20250321 | 164500 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 125 | 20250321 | 164400 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 126 | 20250321 | 164300 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 127 | 20250321 | 164200 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 128 | 20250321 | 164100 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 129 | 20250321 | 164000 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 130 | 20250321 | 163900 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 131 | 20250321 | 163800 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 132 | 20250321 | 163700 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 133 | 20250321 | 163600 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 134 | 20250321 | 163500 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 135 | 20250321 | 163400 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 136 | 20250321 | 163300 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 137 | 20250321 | 163200 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 138 | 20250321 | 163100 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 139 | 20250321 | 163000 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 140 | 20250321 | 162900 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 141 | 20250321 | 162800 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 142 | 20250321 | 162700 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 143 | 20250321 | 162600 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 144 | 20250321 | 162500 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 145 | 20250321 | 162400 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 146 | 20250321 | 162300 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 147 | 20250321 | 162200 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 148 | 20250321 | 162100 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 149 | 20250321 | 162000 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 150 | 20250321 | 161900 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 151 | 20250321 | 161800 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 152 | 20250321 | 161700 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 2544 |
| 153 | 20250321 | 161600 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 154 | 20250321 | 161500 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 155 | 20250321 | 161400 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 156 | 20250321 | 161300 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 157 | 20250321 | 161200 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 158 | 20250321 | 161100 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 159 | 20250321 | 161000 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 160 | 20250321 | 160900 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 161 | 20250321 | 160800 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 162 | 20250321 | 160700 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 163 | 20250321 | 160600 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 164 | 20250321 | 160500 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 165 | 20250321 | 160400 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 166 | 20250321 | 160300 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 167 | 20250321 | 160200 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 168 | 20250321 | 160100 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 169 | 20250321 | 160000 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 170 | 20250321 | 155900 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 171 | 20250321 | 155800 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 172 | 20250321 | 155700 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 173 | 20250321 | 155600 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 174 | 20250321 | 155500 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 175 | 20250321 | 155400 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 176 | 20250321 | 155300 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 177 | 20250321 | 155200 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 178 | 20250321 | 155100 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 179 | 20250321 | 155000 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 180 | 20250321 | 154900 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 181 | 20250321 | 154800 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 182 | 20250321 | 154700 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 2544 |
| 183 | 20250321 | 154600 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 184 | 20250321 | 154500 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 185 | 20250321 | 154400 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 186 | 20250321 | 154300 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 187 | 20250321 | 154200 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 188 | 20250321 | 154100 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 189 | 20250321 | 154000 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 190 | 20250321 | 153900 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 191 | 20250321 | 153800 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 192 | 20250321 | 153700 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 193 | 20250321 | 153600 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 194 | 20250321 | 153500 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 195 | 20250321 | 153400 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 196 | 20250321 | 153300 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 197 | 20250321 | 153200 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 198 | 20250321 | 153100 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 0 |
| 199 | 20250321 | 153000 | 1553054300 | 8340 | 8340 | 8340 | 8340 | 2544 |
| 200 | 20250321 | 152900 | 1531837340 | 8340 | 8340 | 8340 | 8340 | 0 |
| 201 | 20250321 | 152800 | 1531837340 | 8340 | 8340 | 8340 | 8340 | 0 |
| 202 | 20250321 | 152700 | 1531837340 | 8340 | 8340 | 8340 | 8340 | 0 |
| 203 | 20250321 | 152600 | 1531837340 | 8340 | 8340 | 8340 | 8340 | 0 |
| 204 | 20250321 | 152500 | 1531837340 | 8340 | 8340 | 8340 | 8340 | 0 |
| 205 | 20250321 | 152400 | 1531837340 | 8340 | 8340 | 8340 | 8340 | 0 |
| 206 | 20250321 | 152300 | 1531837340 | 8340 | 8340 | 8340 | 8340 | 0 |
| 207 | 20250321 | 152200 | 1531837340 | 8340 | 8340 | 8340 | 8340 | 0 |
| 208 | 20250321 | 152100 | 1531837340 | 8340 | 8340 | 8340 | 8340 | 0 |
| 209 | 20250321 | 152000 | 1531837340 | 8340 | 8340 | 8340 | 8340 | 0 |
| 210 | 20250321 | 151900 | 1531837340 | 8340 | 8360 | 8360 | 8340 | 47 |
| 211 | 20250321 | 151800 | 1531444480 | 8360 | 8360 | 8360 | 8360 | 50 |
| 212 | 20250321 | 151700 | 1531026480 | 8360 | 8340 | 8360 | 8340 | 421 |
| 213 | 20250321 | 151600 | 1527514280 | 8350 | 8370 | 8370 | 8350 | 63 |
| 214 | 20250321 | 151500 | 1526987970 | 8360 | 8360 | 8370 | 8360 | 80 |
| 215 | 20250321 | 151400 | 1526318560 | 8360 | 8360 | 8360 | 8360 | 394 |
| 216 | 20250321 | 151300 | 1523024720 | 8340 | 8340 | 8340 | 8330 | 860 |
| 217 | 20250321 | 151200 | 1515854680 | 8350 | 8350 | 8350 | 8350 | 116 |
| 218 | 20250321 | 151100 | 1514886080 | 8340 | 8340 | 8340 | 8340 | 1 |
| 219 | 20250321 | 151000 | 1514877740 | 8360 | 8340 | 8360 | 8340 | 13 |
| 220 | 20250321 | 150900 | 1514769200 | 8350 | 8360 | 8360 | 8350 | 1393 |
| 221 | 20250321 | 150800 | 1503123760 | 8360 | 8360 | 8360 | 8360 | 300 |
| 222 | 20250321 | 150700 | 1500615760 | 8370 | 8370 | 8370 | 8370 | 20 |
| 223 | 20250321 | 150600 | 1500448360 | 8370 | 8370 | 8370 | 8370 | 1039 |
| 224 | 20250321 | 150500 | 1491751930 | 8360 | 8360 | 8360 | 8360 | 336 |
| 225 | 20250321 | 150400 | 1488942970 | 8350 | 8350 | 8350 | 8350 | 2000 |
| 226 | 20250321 | 150300 | 1472242970 | 8350 | 8340 | 8350 | 8340 | 1293 |
| 227 | 20250321 | 150200 | 1461458450 | 8350 | 8350 | 8350 | 8350 | 378 |
| 228 | 20250321 | 150100 | 1458302150 | 8350 | 8340 | 8350 | 8340 | 699 |
| 229 | 20250321 | 150000 | 1452472190 | 8350 | 8340 | 8350 | 8340 | 508 |
| 230 | 20250321 | 145900 | 1448230430 | 8340 | 8365 | 8365 | 8340 | 9538 |
| 231 | 20250321 | 145800 | 1368587310 | 8370 | 8370 | 8370 | 8370 | 100 |
| 232 | 20250321 | 145700 | 1367750310 | 8370 | 8360 | 8370 | 8360 | 106 |
| 233 | 20250321 | 145600 | 1366863150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 234 | 20250321 | 145500 | 1366863150 | 8370 | 8370 | 8370 | 8370 | 152 |
| 235 | 20250321 | 145400 | 1365590910 | 8370 | 8370 | 8370 | 8370 | 82 |
| 236 | 20250321 | 145300 | 1364904570 | 8370 | 8370 | 8370 | 8370 | 68 |
| 237 | 20250321 | 145200 | 1364335410 | 8370 | 8370 | 8370 | 8370 | 0 |
| 238 | 20250321 | 145100 | 1364335410 | 8370 | 8350 | 8370 | 8350 | 650 |
| 239 | 20250321 | 145000 | 1358896110 | 8350 | 8350 | 8350 | 8350 | 118 |
| 240 | 20250321 | 144900 | 1357910810 | 8350 | 8360 | 8370 | 8350 | 827 |
| 241 | 20250321 | 144800 | 1350994880 | 8360 | 8340 | 8360 | 8340 | 1200 |
| 242 | 20250321 | 144700 | 1340963280 | 8350 | 8340 | 8350 | 8340 | 559 |
| 243 | 20250321 | 144600 | 1336295730 | 8340 | 8340 | 8340 | 8340 | 169 |
| 244 | 20250321 | 144500 | 1334886270 | 8340 | 8340 | 8340 | 8340 | 362 |
| 245 | 20250321 | 144400 | 1331867190 | 8330 | 8330 | 8330 | 8330 | 0 |
| 246 | 20250321 | 144300 | 1331867190 | 8330 | 8330 | 8330 | 8330 | 5 |
| 247 | 20250321 | 144200 | 1331825540 | 8330 | 8330 | 8330 | 8330 | 171 |
| 248 | 20250321 | 144100 | 1330401110 | 8330 | 8330 | 8330 | 8330 | 0 |
| 249 | 20250321 | 144000 | 1330401110 | 8330 | 8330 | 8330 | 8330 | 0 |
| 250 | 20250321 | 143900 | 1330401110 | 8330 | 8330 | 8330 | 8330 | 0 |
| 251 | 20250321 | 143800 | 1330401110 | 8330 | 8330 | 8330 | 8330 | 790 |
| 252 | 20250321 | 143700 | 1323820410 | 8340 | 8340 | 8340 | 8340 | 469 |
| 253 | 20250321 | 143600 | 1319908950 | 8350 | 8350 | 8350 | 8350 | 115 |
| 254 | 20250321 | 143500 | 1318948700 | 8350 | 8350 | 8350 | 8350 | 30 |
| 255 | 20250321 | 143400 | 1318698200 | 8350 | 8360 | 8360 | 8350 | 159 |
| 256 | 20250321 | 143300 | 1317369550 | 8360 | 8350 | 8360 | 8350 | 169 |
| 257 | 20250321 | 143200 | 1315958370 | 8370 | 8350 | 8370 | 8350 | 391 |
| 258 | 20250321 | 143100 | 1312693500 | 8350 | 8340 | 8350 | 8340 | 511 |
| 259 | 20250321 | 143000 | 1308426760 | 8340 | 8340 | 8350 | 8340 | 33 |
| 260 | 20250321 | 142900 | 1308151290 | 8340 | 8350 | 8350 | 8340 | 166 |
| 261 | 20250321 | 142800 | 1306766840 | 8330 | 8330 | 8330 | 8330 | 0 |
| 262 | 20250321 | 142700 | 1306766840 | 8330 | 8330 | 8330 | 8330 | 0 |
| 263 | 20250321 | 142600 | 1306766840 | 8330 | 8330 | 8330 | 8330 | 25 |
| 264 | 20250321 | 142500 | 1306558590 | 8350 | 8350 | 8350 | 8350 | 0 |
| 265 | 20250321 | 142400 | 1306558590 | 8350 | 8350 | 8350 | 8340 | 594 |
| 266 | 20250321 | 142300 | 1301601630 | 8370 | 8350 | 8370 | 8350 | 680 |
| 267 | 20250321 | 142200 | 1295913610 | 8360 | 8360 | 8360 | 8360 | 2 |
| 268 | 20250321 | 142100 | 1295896890 | 8370 | 8350 | 8370 | 8350 | 71 |
| 269 | 20250321 | 142000 | 1295302740 | 8350 | 8350 | 8350 | 8350 | 250 |
| 270 | 20250321 | 141900 | 1293215240 | 8350 | 8350 | 8350 | 8350 | 0 |
| 271 | 20250321 | 141800 | 1293215240 | 8350 | 8350 | 8350 | 8350 | 13 |
| 272 | 20250321 | 141700 | 1293106690 | 8350 | 8350 | 8350 | 8350 | 77 |
| 273 | 20250321 | 141600 | 1292463740 | 8350 | 8350 | 8350 | 8350 | 0 |
| 274 | 20250321 | 141500 | 1292463740 | 8350 | 8340 | 8350 | 8340 | 520 |
| 275 | 20250321 | 141400 | 1288121840 | 8340 | 8340 | 8340 | 8340 | 55 |
| 276 | 20250321 | 141300 | 1287663140 | 8340 | 8340 | 8340 | 8340 | 72 |
| 277 | 20250321 | 141200 | 1287062660 | 8330 | 8330 | 8330 | 8330 | 10 |
| 278 | 20250321 | 141100 | 1286979360 | 8340 | 8340 | 8340 | 8340 | 119 |
| 279 | 20250321 | 141000 | 1285986900 | 8340 | 8340 | 8340 | 8340 | 51 |
| 280 | 20250321 | 140900 | 1285561560 | 8330 | 8330 | 8340 | 8330 | 73 |
| 281 | 20250321 | 140800 | 1284953440 | 8330 | 8330 | 8330 | 8330 | 0 |
| 282 | 20250321 | 140700 | 1284953440 | 8330 | 8330 | 8330 | 8330 | 112 |
| 283 | 20250321 | 140600 | 1284020480 | 8340 | 8350 | 8350 | 8340 | 566 |
| 284 | 20250321 | 140500 | 1279298040 | 8340 | 8340 | 8340 | 8340 | 70 |
| 285 | 20250321 | 140400 | 1278714240 | 8350 | 8350 | 8350 | 8350 | 88 |
| 286 | 20250321 | 140300 | 1277979440 | 8350 | 8350 | 8350 | 8350 | 437 |
| 287 | 20250321 | 140200 | 1274330490 | 8360 | 8360 | 8360 | 8360 | 1 |
| 288 | 20250321 | 140100 | 1274322130 | 8360 | 8360 | 8360 | 8360 | 60 |
| 289 | 20250321 | 140000 | 1273820530 | 8360 | 8360 | 8360 | 8360 | 205 |
| 290 | 20250321 | 135900 | 1272106730 | 8370 | 8370 | 8370 | 8370 | 1 |
| 291 | 20250321 | 135800 | 1272098360 | 8360 | 8360 | 8360 | 8360 | 60 |
| 292 | 20250321 | 135700 | 1271596760 | 8360 | 8360 | 8360 | 8360 | 41 |
| 293 | 20250321 | 135600 | 1271254000 | 8360 | 8360 | 8370 | 8360 | 101 |
| 294 | 20250321 | 135500 | 1270409630 | 8370 | 8380 | 8380 | 8370 | 242 |
| 295 | 20250321 | 135400 | 1268384080 | 8370 | 8380 | 8380 | 8360 | 29 |
| 296 | 20250321 | 135300 | 1268141430 | 8380 | 8380 | 8380 | 8380 | 0 |
| 297 | 20250321 | 135200 | 1268141430 | 8380 | 8380 | 8380 | 8380 | 0 |
| 298 | 20250321 | 135100 | 1268141430 | 8380 | 8380 | 8380 | 8380 | 200 |
| 299 | 20250321 | 135000 | 1266465430 | 8380 | 8380 | 8380 | 8380 | 0 |
| 300 | 20250321 | 134900 | 1266465430 | 8380 | 8370 | 8380 | 8360 | 2078 |
| 301 | 20250321 | 134800 | 1249082020 | 8370 | 8370 | 8370 | 8370 | 14 |
| 302 | 20250321 | 134700 | 1248964840 | 8370 | 8370 | 8370 | 8370 | 0 |
| 303 | 20250321 | 134600 | 1248964840 | 8370 | 8370 | 8370 | 8370 | 0 |
| 304 | 20250321 | 134500 | 1248964840 | 8370 | 8370 | 8370 | 8360 | 501 |
| 305 | 20250321 | 134400 | 1244774280 | 8360 | 8380 | 8380 | 8360 | 238 |
| 306 | 20250321 | 134300 | 1242783200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 307 | 20250321 | 134200 | 1242783200 | 8380 | 8380 | 8380 | 8380 | 8 |
| 308 | 20250321 | 134100 | 1242716160 | 8390 | 8390 | 8390 | 8390 | 1 |
| 309 | 20250321 | 134000 | 1242707770 | 8370 | 8370 | 8370 | 8370 | 0 |
| 310 | 20250321 | 133900 | 1242707770 | 8370 | 8370 | 8370 | 8370 | 30 |
| 311 | 20250321 | 133800 | 1242456670 | 8370 | 8400 | 8400 | 8370 | 64 |
| 312 | 20250321 | 133700 | 1241920840 | 8400 | 8390 | 8400 | 8390 | 227 |
| 313 | 20250321 | 133600 | 1240016210 | 8390 | 8380 | 8390 | 8380 | 2563 |
| 314 | 20250321 | 133500 | 1218536200 | 8380 | 8380 | 8380 | 8380 | 297 |
| 315 | 20250321 | 133400 | 1216047340 | 8380 | 8380 | 8380 | 8380 | 1 |
| 316 | 20250321 | 133300 | 1216038960 | 8370 | 8370 | 8370 | 8370 | 563 |
| 317 | 20250321 | 133200 | 1211326650 | 8350 | 8360 | 8360 | 8350 | 1398 |
| 318 | 20250321 | 133100 | 1199640370 | 8350 | 8350 | 8350 | 8350 | 0 |
| 319 | 20250321 | 133000 | 1199640370 | 8350 | 8350 | 8350 | 8350 | 0 |
| 320 | 20250321 | 132900 | 1199640370 | 8350 | 8350 | 8350 | 8350 | 0 |
| 321 | 20250321 | 132800 | 1199640370 | 8350 | 8350 | 8350 | 8350 | 191 |
| 322 | 20250321 | 132700 | 1198045520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 323 | 20250321 | 132600 | 1198045520 | 8350 | 8350 | 8350 | 8350 | 20 |
| 324 | 20250321 | 132500 | 1197878520 | 8350 | 8350 | 8350 | 8350 | 2 |
| 325 | 20250321 | 132400 | 1197861820 | 8350 | 8350 | 8360 | 8350 | 582 |
| 326 | 20250321 | 132300 | 1193001470 | 8360 | 8360 | 8360 | 8360 | 0 |
| 327 | 20250321 | 132200 | 1193001470 | 8360 | 8360 | 8360 | 8360 | 500 |
| 328 | 20250321 | 132100 | 1188821470 | 8360 | 8350 | 8360 | 8350 | 162 |
| 329 | 20250321 | 132000 | 1187468150 | 8360 | 8360 | 8360 | 8360 | 0 |
| 330 | 20250321 | 131900 | 1187468150 | 8360 | 8360 | 8360 | 8360 | 73 |
| 331 | 20250321 | 131800 | 1186857870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 332 | 20250321 | 131700 | 1186857870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 333 | 20250321 | 131600 | 1186857870 | 8360 | 8360 | 8360 | 8360 | 25 |
| 334 | 20250321 | 131500 | 1186648870 | 8360 | 8360 | 8360 | 8360 | 32 |
| 335 | 20250321 | 131400 | 1186381350 | 8350 | 8350 | 8350 | 8350 | 102 |
| 336 | 20250321 | 131300 | 1185529650 | 8330 | 8330 | 8330 | 8330 | 0 |
| 337 | 20250321 | 131200 | 1185529650 | 8330 | 8330 | 8330 | 8330 | 29 |
| 338 | 20250321 | 131100 | 1185288080 | 8330 | 8330 | 8330 | 8330 | 0 |
| 339 | 20250321 | 131000 | 1185288080 | 8330 | 8330 | 8330 | 8330 | 30 |
| 340 | 20250321 | 130900 | 1185038180 | 8330 | 8330 | 8330 | 8330 | 94 |
| 341 | 20250321 | 130800 | 1184255160 | 8330 | 8350 | 8350 | 8330 | 1125 |
| 342 | 20250321 | 130700 | 1174861910 | 8370 | 8350 | 8370 | 8350 | 313 |
| 343 | 20250321 | 130600 | 1172244200 | 8350 | 8330 | 8350 | 8330 | 788 |
| 344 | 20250321 | 130500 | 1165676900 | 8350 | 8350 | 8350 | 8350 | 1 |
| 345 | 20250321 | 130400 | 1165668550 | 8350 | 8350 | 8350 | 8350 | 0 |
| 346 | 20250321 | 130300 | 1165668550 | 8350 | 8350 | 8350 | 8350 | 43 |
| 347 | 20250321 | 130200 | 1165309500 | 8330 | 8330 | 8330 | 8330 | 0 |
| 348 | 20250321 | 130100 | 1165309500 | 8330 | 8330 | 8330 | 8330 | 5 |
| 349 | 20250321 | 130000 | 1165267850 | 8320 | 8320 | 8320 | 8320 | 0 |
| 350 | 20250321 | 125900 | 1165267850 | 8320 | 8320 | 8320 | 8320 | 53 |
| 351 | 20250321 | 125800 | 1164826890 | 8320 | 8350 | 8350 | 8320 | 1661 |
| 352 | 20250321 | 125700 | 1150988320 | 8360 | 8350 | 8360 | 8350 | 61 |
| 353 | 20250321 | 125600 | 1150478370 | 8360 | 8360 | 8360 | 8360 | 0 |
| 354 | 20250321 | 125500 | 1150478370 | 8360 | 8360 | 8360 | 8360 | 1 |
| 355 | 20250321 | 125400 | 1150470010 | 8340 | 8350 | 8350 | 8340 | 110 |
| 356 | 20250321 | 125300 | 1149552150 | 8350 | 8350 | 8350 | 8350 | 0 |
| 357 | 20250321 | 125200 | 1149552150 | 8350 | 8350 | 8350 | 8350 | 53 |
| 358 | 20250321 | 125100 | 1149109600 | 8350 | 8360 | 8360 | 8350 | 97 |
| 359 | 20250321 | 125000 | 1148299610 | 8360 | 8350 | 8360 | 8350 | 109 |
| 360 | 20250321 | 124900 | 1147389370 | 8360 | 8350 | 8360 | 8350 | 101 |
| 361 | 20250321 | 124800 | 1146546010 | 8350 | 8350 | 8350 | 8350 | 0 |
| 362 | 20250321 | 124700 | 1146546010 | 8350 | 8350 | 8350 | 8350 | 0 |
| 363 | 20250321 | 124600 | 1146546010 | 8350 | 8350 | 8350 | 8350 | 10 |
| 364 | 20250321 | 124500 | 1146462510 | 8350 | 8350 | 8350 | 8350 | 0 |
| 365 | 20250321 | 124400 | 1146462510 | 8350 | 8350 | 8350 | 8350 | 248 |
| 366 | 20250321 | 124300 | 1144391710 | 8370 | 8370 | 8370 | 8370 | 112 |
| 367 | 20250321 | 124200 | 1143454270 | 8370 | 8370 | 8370 | 8370 | 0 |
| 368 | 20250321 | 124100 | 1143454270 | 8370 | 8370 | 8370 | 8370 | 0 |
| 369 | 20250321 | 124000 | 1143454270 | 8370 | 8370 | 8370 | 8370 | 189 |
| 370 | 20250321 | 123900 | 1141872340 | 8370 | 8370 | 8370 | 8370 | 234 |
| 371 | 20250321 | 123800 | 1139913760 | 8350 | 8350 | 8350 | 8350 | 0 |
| 372 | 20250321 | 123700 | 1139913760 | 8350 | 8350 | 8350 | 8350 | 100 |
| 373 | 20250321 | 123600 | 1139078760 | 8350 | 8350 | 8350 | 8350 | 5 |
| 374 | 20250321 | 123500 | 1139037010 | 8350 | 8370 | 8370 | 8350 | 674 |
| 375 | 20250321 | 123400 | 1133397630 | 8370 | 8380 | 8380 | 8370 | 171 |
| 376 | 20250321 | 123300 | 1131965585 | 8380 | 8380 | 8380 | 8380 | 9 |
| 377 | 20250321 | 123200 | 1131890165 | 8380 | 8380 | 8380 | 8380 | 20 |
| 378 | 20250321 | 123100 | 1131722565 | 8380 | 8380 | 8380 | 8370 | 149 |
| 379 | 20250321 | 123000 | 1130473965 | 8380 | 8380 | 8380 | 8380 | 30 |
| 380 | 20250321 | 122900 | 1130222565 | 8390 | 8390 | 8390 | 8370 | 220 |
| 381 | 20250321 | 122800 | 1128378785 | 8390 | 8390 | 8390 | 8390 | 20 |
| 382 | 20250321 | 122700 | 1128210985 | 8390 | 8390 | 8390 | 8390 | 0 |
| 383 | 20250321 | 122600 | 1128210985 | 8390 | 8390 | 8390 | 8390 | 107 |
| 384 | 20250321 | 122500 | 1127313255 | 8390 | 8370 | 8390 | 8370 | 911 |
| 385 | 20250321 | 122400 | 1119674395 | 8370 | 8370 | 8370 | 8370 | 21 |
| 386 | 20250321 | 122300 | 1119498625 | 8370 | 8360 | 8370 | 8360 | 1955 |
| 387 | 20250321 | 122200 | 1103138425 | 8360 | 8360 | 8360 | 8360 | 0 |
| 388 | 20250321 | 122100 | 1103138425 | 8360 | 8360 | 8360 | 8360 | 0 |
| 389 | 20250321 | 122000 | 1103138425 | 8360 | 8360 | 8360 | 8360 | 1 |
| 390 | 20250321 | 121900 | 1103130065 | 8360 | 8350 | 8360 | 8350 | 355 |
| 391 | 20250321 | 121800 | 1100162855 | 8350 | 8340 | 8350 | 8340 | 148 |
| 392 | 20250321 | 121700 | 1098927455 | 8310 | 8310 | 8310 | 8310 | 200 |
| 393 | 20250321 | 121600 | 1097265455 | 8360 | 8310 | 8360 | 8310 | 74 |
| 394 | 20250321 | 121500 | 1096647115 | 8350 | 8340 | 8350 | 8340 | 2013 |
| 395 | 20250321 | 121400 | 1079840695 | 8340 | 8340 | 8340 | 8340 | 0 |
| 396 | 20250321 | 121300 | 1079840695 | 8340 | 8330 | 8340 | 8330 | 103 |
| 397 | 20250321 | 121200 | 1078982695 | 8310 | 8310 | 8310 | 8310 | 20 |
| 398 | 20250321 | 121100 | 1078816495 | 8310 | 8330 | 8330 | 8310 | 563 |
| 399 | 20250321 | 121000 | 1074137885 | 8340 | 8330 | 8340 | 8330 | 7 |
| 400 | 20250321 | 120900 | 1074079515 | 8320 | 8320 | 8320 | 8320 | 0 |
| 401 | 20250321 | 120800 | 1074079515 | 8320 | 8330 | 8330 | 8320 | 1500 |
| 402 | 20250321 | 120700 | 1061597125 | 8340 | 8340 | 8340 | 8340 | 0 |
| 403 | 20250321 | 120600 | 1061597125 | 8340 | 8340 | 8340 | 8340 | 0 |
| 404 | 20250321 | 120500 | 1061597125 | 8340 | 8340 | 8340 | 8340 | 3 |
| 405 | 20250321 | 120400 | 1061572105 | 8330 | 8340 | 8340 | 8330 | 100 |
| 406 | 20250321 | 120300 | 1060738335 | 8350 | 8350 | 8350 | 8350 | 10 |
| 407 | 20250321 | 120200 | 1060654835 | 8340 | 8340 | 8340 | 8340 | 0 |
| 408 | 20250321 | 120100 | 1060654835 | 8340 | 8350 | 8350 | 8340 | 32 |
| 409 | 20250321 | 120000 | 1060387645 | 8350 | 8340 | 8350 | 8340 | 11 |
| 410 | 20250321 | 115900 | 1060295895 | 8340 | 8340 | 8340 | 8340 | 207 |
| 411 | 20250321 | 115800 | 1058569515 | 8330 | 8330 | 8330 | 8330 | 109 |
| 412 | 20250321 | 115700 | 1057661545 | 8330 | 8330 | 8330 | 8330 | 200 |
| 413 | 20250321 | 115600 | 1055995545 | 8330 | 8330 | 8330 | 8330 | 121 |
| 414 | 20250321 | 115500 | 1054987615 | 8330 | 8330 | 8330 | 8330 | 201 |
| 415 | 20250321 | 115400 | 1053313285 | 8350 | 8350 | 8350 | 8350 | 0 |
| 416 | 20250321 | 115300 | 1053313285 | 8350 | 8340 | 8350 | 8340 | 66 |
| 417 | 20250321 | 115200 | 1052762205 | 8330 | 8330 | 8330 | 8330 | 103 |
| 418 | 20250321 | 115100 | 1051904215 | 8340 | 8350 | 8350 | 8340 | 20 |
| 419 | 20250321 | 115000 | 1051737315 | 8360 | 8360 | 8360 | 8360 | 0 |
| 420 | 20250321 | 114900 | 1051737315 | 8360 | 8350 | 8360 | 8350 | 48 |
| 421 | 20250321 | 114800 | 1051336045 | 8350 | 8350 | 8350 | 8350 | 0 |
| 422 | 20250321 | 114700 | 1051336045 | 8350 | 8330 | 8350 | 8330 | 3 |
| 423 | 20250321 | 114600 | 1051311015 | 8340 | 8340 | 8340 | 8340 | 20 |
| 424 | 20250321 | 114500 | 1051144215 | 8340 | 8340 | 8340 | 8340 | 26 |
| 425 | 20250321 | 114400 | 1050927375 | 8340 | 8340 | 8340 | 8340 | 374 |
| 426 | 20250321 | 114300 | 1047808215 | 8350 | 8360 | 8360 | 8350 | 544 |
| 427 | 20250321 | 114200 | 1043264825 | 8360 | 8360 | 8360 | 8360 | 0 |
| 428 | 20250321 | 114100 | 1043264825 | 8360 | 8360 | 8360 | 8350 | 226 |
| 429 | 20250321 | 114000 | 1041377405 | 8360 | 8360 | 8360 | 8360 | 219 |
| 430 | 20250321 | 113900 | 1039546565 | 8360 | 8350 | 8360 | 8350 | 2 |
| 431 | 20250321 | 113800 | 1039529855 | 8340 | 8340 | 8340 | 8340 | 5 |
| 432 | 20250321 | 113700 | 1039488155 | 8350 | 8350 | 8350 | 8350 | 84 |
| 433 | 20250321 | 113600 | 1038786755 | 8350 | 8350 | 8370 | 8350 | 468 |
| 434 | 20250321 | 113500 | 1034878285 | 8340 | 8340 | 8340 | 8340 | 27 |
| 435 | 20250321 | 113400 | 1034653105 | 8340 | 8340 | 8340 | 8340 | 0 |
| 436 | 20250321 | 113300 | 1034653105 | 8340 | 8340 | 8340 | 8340 | 76 |
| 437 | 20250321 | 113200 | 1034019265 | 8340 | 8350 | 8350 | 8340 | 13 |
| 438 | 20250321 | 113100 | 1033910745 | 8350 | 8350 | 8350 | 8350 | 3 |
| 439 | 20250321 | 113000 | 1033885695 | 8350 | 8350 | 8350 | 8350 | 0 |
| 440 | 20250321 | 112900 | 1033885695 | 8350 | 8340 | 8350 | 8340 | 118 |
| 441 | 20250321 | 112800 | 1032900895 | 8330 | 8320 | 8330 | 8320 | 60 |
| 442 | 20250321 | 112700 | 1032401665 | 8340 | 8340 | 8340 | 8330 | 78 |
| 443 | 20250321 | 112600 | 1031751155 | 8310 | 8310 | 8310 | 8310 | 0 |
| 444 | 20250321 | 112500 | 1031751155 | 8310 | 8310 | 8310 | 8310 | 0 |
| 445 | 20250321 | 112400 | 1031751155 | 8310 | 8310 | 8310 | 8310 | 0 |
| 446 | 20250321 | 112300 | 1031751155 | 8310 | 8310 | 8310 | 8310 | 0 |
| 447 | 20250321 | 112200 | 1031751155 | 8310 | 8310 | 8310 | 8310 | 29 |
| 448 | 20250321 | 112100 | 1031510165 | 8320 | 8320 | 8320 | 8320 | 843 |
| 449 | 20250321 | 112000 | 1024496405 | 8330 | 8330 | 8330 | 8330 | 10 |
| 450 | 20250321 | 111900 | 1024413105 | 8340 | 8340 | 8340 | 8320 | 69 |
| 451 | 20250321 | 111800 | 1023838985 | 8340 | 8340 | 8340 | 8340 | 68 |
| 452 | 20250321 | 111700 | 1023271865 | 8340 | 8340 | 8340 | 8340 | 13 |
| 453 | 20250321 | 111600 | 1023163445 | 8340 | 8340 | 8340 | 8340 | 0 |
| 454 | 20250321 | 111500 | 1023163445 | 8340 | 8340 | 8340 | 8340 | 3 |
| 455 | 20250321 | 111400 | 1023138425 | 8340 | 8330 | 8340 | 8330 | 215 |
| 456 | 20250321 | 111300 | 1021347375 | 8330 | 8330 | 8330 | 8330 | 0 |
| 457 | 20250321 | 111200 | 1021347375 | 8330 | 8330 | 8330 | 8330 | 126 |
| 458 | 20250321 | 111100 | 1020297795 | 8330 | 8330 | 8330 | 8330 | 150 |
| 459 | 20250321 | 111000 | 1019048295 | 8330 | 8330 | 8330 | 8330 | 93 |
| 460 | 20250321 | 110900 | 1018273605 | 8340 | 8340 | 8350 | 8340 | 143 |
| 461 | 20250321 | 110800 | 1017080785 | 8350 | 8350 | 8350 | 8350 | 100 |
| 462 | 20250321 | 110700 | 1016245785 | 8350 | 8350 | 8350 | 8350 | 65 |
| 463 | 20250321 | 110600 | 1015703035 | 8350 | 8350 | 8350 | 8350 | 0 |
| 464 | 20250321 | 110500 | 1015703035 | 8350 | 8350 | 8350 | 8350 | 1 |
| 465 | 20250321 | 110400 | 1015694685 | 8350 | 8350 | 8350 | 8350 | 2 |
| 466 | 20250321 | 110300 | 1015677985 | 8360 | 8360 | 8360 | 8350 | 78 |
| 467 | 20250321 | 110200 | 1015025955 | 8360 | 8360 | 8360 | 8360 | 400 |
| 468 | 20250321 | 110100 | 1011681955 | 8360 | 8360 | 8360 | 8360 | 40 |
| 469 | 20250321 | 110000 | 1011347555 | 8360 | 8360 | 8360 | 8360 | 64 |
| 470 | 20250321 | 105900 | 1010812515 | 8360 | 8370 | 8370 | 8360 | 266 |
| 471 | 20250321 | 105800 | 1008586935 | 8360 | 8360 | 8360 | 8360 | 11 |
| 472 | 20250321 | 105700 | 1008494975 | 8360 | 8360 | 8360 | 8360 | 0 |
| 473 | 20250321 | 105600 | 1008494975 | 8360 | 8360 | 8360 | 8360 | 21 |
| 474 | 20250321 | 105500 | 1008319415 | 8360 | 8360 | 8360 | 8360 | 201 |
| 475 | 20250321 | 105400 | 1006639055 | 8370 | 8360 | 8370 | 8360 | 201 |
| 476 | 20250321 | 105300 | 1004956715 | 8370 | 8370 | 8370 | 8360 | 868 |
| 477 | 20250321 | 105200 | 997692555 | 8370 | 8350 | 8370 | 8350 | 1038 |
| 478 | 20250321 | 105100 | 989018005 | 8350 | 8350 | 8350 | 8350 | 346 |
| 479 | 20250321 | 105000 | 986128905 | 8350 | 8340 | 8350 | 8340 | 1180 |
| 480 | 20250321 | 104900 | 976282705 | 8340 | 8340 | 8340 | 8330 | 139 |
| 481 | 20250321 | 104800 | 975123475 | 8350 | 8320 | 8350 | 8320 | 5315 |
| 482 | 20250321 | 104700 | 930841255 | 8320 | 8320 | 8320 | 8320 | 93 |
| 483 | 20250321 | 104600 | 930067495 | 8320 | 8310 | 8320 | 8310 | 1107 |
| 484 | 20250321 | 104500 | 920857305 | 8320 | 8310 | 8320 | 8310 | 753 |
| 485 | 20250321 | 104400 | 914593345 | 8300 | 8300 | 8300 | 8300 | 100 |
| 486 | 20250321 | 104300 | 913763345 | 8300 | 8300 | 8300 | 8300 | 0 |
| 487 | 20250321 | 104200 | 913763345 | 8300 | 8320 | 8320 | 8300 | 324 |
| 488 | 20250321 | 104100 | 911072895 | 8320 | 8300 | 8320 | 8300 | 1441 |
| 489 | 20250321 | 104000 | 899099695 | 8310 | 8310 | 8320 | 8310 | 1437 |
| 490 | 20250321 | 103900 | 887156235 | 8320 | 8310 | 8320 | 8310 | 335 |
| 491 | 20250321 | 103800 | 884372165 | 8310 | 8280 | 8320 | 8280 | 1376 |
| 492 | 20250321 | 103700 | 872952745 | 8290 | 8290 | 8290 | 8290 | 1 |
| 493 | 20250321 | 103600 | 872944455 | 8290 | 8290 | 8290 | 8290 | 0 |
| 494 | 20250321 | 103500 | 872944455 | 8290 | 8260 | 8290 | 8260 | 8 |
| 495 | 20250321 | 103400 | 872878345 | 8280 | 8290 | 8290 | 8280 | 784 |
| 496 | 20250321 | 103300 | 866383045 | 8290 | 8270 | 8290 | 8270 | 718 |
| 497 | 20250321 | 103200 | 860438955 | 8270 | 8260 | 8270 | 8260 | 963 |
| 498 | 20250321 | 103100 | 852484565 | 8260 | 8250 | 8260 | 8250 | 121 |
| 499 | 20250321 | 103000 | 851486305 | 8250 | 8250 | 8260 | 8250 | 86 |
| 500 | 20250321 | 102900 | 850776065 | 8250 | 8250 | 8250 | 8250 | 0 |
| 501 | 20250321 | 102800 | 850776065 | 8250 | 8240 | 8250 | 8240 | 326 |
| 502 | 20250321 | 102700 | 848087525 | 8240 | 8240 | 8240 | 8220 | 222 |
| 503 | 20250321 | 102600 | 846259625 | 8240 | 8240 | 8240 | 8230 | 136 |
| 504 | 20250321 | 102500 | 845140225 | 8240 | 8240 | 8240 | 8240 | 4 |
| 505 | 20250321 | 102400 | 845107265 | 8230 | 8230 | 8230 | 8230 | 405 |
| 506 | 20250321 | 102300 | 841774115 | 8230 | 8220 | 8230 | 8220 | 564 |
| 507 | 20250321 | 102200 | 837136585 | 8220 | 8220 | 8220 | 8220 | 41 |
| 508 | 20250321 | 102100 | 836799565 | 8210 | 8220 | 8220 | 8210 | 240 |
| 509 | 20250321 | 102000 | 834829125 | 8220 | 8220 | 8220 | 8220 | 63 |
| 510 | 20250321 | 101900 | 834311265 | 8220 | 8210 | 8220 | 8210 | 122 |
| 511 | 20250321 | 101800 | 833309565 | 8210 | 8200 | 8210 | 8200 | 41 |
| 512 | 20250321 | 101700 | 832973335 | 8210 | 8220 | 8220 | 8210 | 50 |
| 513 | 20250321 | 101600 | 832562665 | 8220 | 8190 | 8220 | 8190 | 233 |
| 514 | 20250321 | 101500 | 830650135 | 8200 | 8200 | 8210 | 8200 | 931 |
| 515 | 20250321 | 101400 | 823015375 | 8200 | 8200 | 8200 | 8200 | 165 |
| 516 | 20250321 | 101300 | 821662375 | 8210 | 8180 | 8210 | 8180 | 29 |
| 517 | 20250321 | 101200 | 821425125 | 8170 | 8170 | 8170 | 8170 | 43 |
| 518 | 20250321 | 101100 | 821073815 | 8170 | 8200 | 8200 | 8170 | 80 |
| 519 | 20250321 | 101000 | 820419485 | 8180 | 8200 | 8200 | 8180 | 304 |
| 520 | 20250321 | 100900 | 817928500 | 8180 | 8200 | 8200 | 8180 | 6 |
| 521 | 20250321 | 100800 | 817879400 | 8200 | 8200 | 8200 | 8200 | 14 |
| 522 | 20250321 | 100700 | 817764600 | 8170 | 8170 | 8170 | 8160 | 155 |
| 523 | 20250321 | 100600 | 816498300 | 8170 | 8170 | 8170 | 8160 | 1283 |
| 524 | 20250321 | 100500 | 806018320 | 8170 | 8190 | 8190 | 8170 | 375 |
| 525 | 20250321 | 100400 | 802949090 | 8170 | 8170 | 8180 | 8170 | 4643 |
| 526 | 20250321 | 100300 | 765009900 | 8170 | 8170 | 8180 | 8170 | 251 |
| 527 | 20250321 | 100200 | 762958210 | 8170 | 8170 | 8170 | 8170 | 466 |
| 528 | 20250321 | 100100 | 759150990 | 8170 | 8180 | 8180 | 8170 | 662 |
| 529 | 20250321 | 100000 | 753741190 | 8180 | 8180 | 8180 | 8180 | 1595 |
| 530 | 20250321 | 095900 | 740694090 | 8190 | 8190 | 8190 | 8190 | 103 |
| 531 | 20250321 | 095800 | 739850520 | 8190 | 8190 | 8195 | 8190 | 134 |
| 532 | 20250321 | 095700 | 738753045 | 8190 | 8190 | 8190 | 8180 | 1046 |
| 533 | 20250321 | 095600 | 730186535 | 8190 | 8190 | 8190 | 8185 | 218 |
| 534 | 20250321 | 095500 | 728401130 | 8190 | 8190 | 8190 | 8190 | 111 |
| 535 | 20250321 | 095400 | 727492040 | 8200 | 8190 | 8200 | 8180 | 54 |
| 536 | 20250321 | 095300 | 727049900 | 8190 | 8200 | 8210 | 8190 | 88 |
| 537 | 20250321 | 095200 | 726327540 | 8200 | 8210 | 8210 | 8200 | 470 |
| 538 | 20250321 | 095100 | 722471520 | 8170 | 8190 | 8190 | 8170 | 227 |
| 539 | 20250321 | 095000 | 720614150 | 8190 | 8180 | 8190 | 8180 | 703 |
| 540 | 20250321 | 094900 | 714863600 | 8170 | 8190 | 8190 | 8170 | 1801 |
| 541 | 20250321 | 094800 | 700124060 | 8190 | 8200 | 8200 | 8190 | 1012 |
| 542 | 20250321 | 094700 | 691835660 | 8190 | 8200 | 8200 | 8190 | 906 |
| 543 | 20250321 | 094600 | 684411010 | 8200 | 8200 | 8200 | 8200 | 100 |
| 544 | 20250321 | 094500 | 683591010 | 8210 | 8210 | 8210 | 8200 | 118 |
| 545 | 20250321 | 094400 | 682623390 | 8210 | 8210 | 8240 | 8210 | 822 |
| 546 | 20250321 | 094300 | 675874460 | 8210 | 8210 | 8240 | 8205 | 506 |
| 547 | 20250321 | 094200 | 671719025 | 8205 | 8200 | 8210 | 8190 | 1253 |
| 548 | 20250321 | 094100 | 661447175 | 8210 | 8220 | 8250 | 8210 | 751 |
| 549 | 20250321 | 094000 | 655278775 | 8220 | 8220 | 8220 | 8220 | 0 |
| 550 | 20250321 | 093900 | 655278775 | 8220 | 8220 | 8220 | 8220 | 252 |
| 551 | 20250321 | 093800 | 653207335 | 8220 | 8220 | 8220 | 8220 | 250 |
| 552 | 20250321 | 093700 | 651152335 | 8220 | 8230 | 8230 | 8220 | 275 |
| 553 | 20250321 | 093600 | 648891025 | 8230 | 8230 | 8230 | 8230 | 71 |
| 554 | 20250321 | 093500 | 648306695 | 8260 | 8270 | 8270 | 8230 | 358 |
| 555 | 20250321 | 093400 | 645360245 | 8230 | 8240 | 8260 | 8230 | 593 |
| 556 | 20250321 | 093300 | 640476835 | 8240 | 8275 | 8275 | 8240 | 1393 |
| 557 | 20250321 | 093200 | 628985080 | 8260 | 8240 | 8290 | 8230 | 3529 |
| 558 | 20250321 | 093100 | 599849970 | 8240 | 8230 | 8240 | 8230 | 2 |
| 559 | 20250321 | 093000 | 599833500 | 8230 | 8230 | 8240 | 8230 | 286 |
| 560 | 20250321 | 092900 | 597479700 | 8230 | 8210 | 8250 | 8210 | 2206 |
| 561 | 20250321 | 092800 | 579310450 | 8190 | 8200 | 8210 | 8180 | 1747 |
| 562 | 20250321 | 092700 | 564982900 | 8170 | 8180 | 8200 | 8170 | 1163 |
| 563 | 20250321 | 092600 | 555464400 | 8160 | 8160 | 8180 | 8160 | 938 |
| 564 | 20250321 | 092500 | 547808150 | 8160 | 8160 | 8160 | 8160 | 210 |
| 565 | 20250321 | 092400 | 546094550 | 8150 | 8160 | 8200 | 8150 | 3856 |
| 566 | 20250321 | 092300 | 514655980 | 8160 | 8180 | 8200 | 8160 | 7457 |
| 567 | 20250321 | 092200 | 453748980 | 8180 | 8210 | 8220 | 8180 | 525 |
| 568 | 20250321 | 092100 | 449446530 | 8220 | 8200 | 8220 | 8180 | 49 |
| 569 | 20250321 | 092000 | 449045410 | 8200 | 8170 | 8200 | 8170 | 781 |
| 570 | 20250321 | 091900 | 442660220 | 8170 | 8250 | 8250 | 8170 | 11276 |
| 571 | 20250321 | 091800 | 350230620 | 8220 | 8210 | 8220 | 8210 | 1198 |
| 572 | 20250321 | 091700 | 340393920 | 8250 | 8250 | 8250 | 8210 | 4387 |
| 573 | 20250321 | 091600 | 304274980 | 8260 | 8260 | 8260 | 8230 | 1165 |
| 574 | 20250321 | 091500 | 294684830 | 8270 | 8270 | 8270 | 8270 | 27 |
| 575 | 20250321 | 091400 | 294461540 | 8270 | 8260 | 8290 | 8260 | 1912 |
| 576 | 20250321 | 091300 | 278648310 | 8250 | 8245 | 8250 | 8230 | 3091 |
| 577 | 20250321 | 091200 | 253191720 | 8240 | 8250 | 8250 | 8240 | 1474 |
| 578 | 20250321 | 091100 | 241045460 | 8250 | 8260 | 8270 | 8250 | 67 |
| 579 | 20250321 | 091000 | 240492590 | 8270 | 8240 | 8270 | 8240 | 213 |
| 580 | 20250321 | 090900 | 238736910 | 8240 | 8280 | 8280 | 8240 | 694 |
| 581 | 20250321 | 090800 | 233006240 | 8280 | 8280 | 8280 | 8240 | 3553 |
| 582 | 20250321 | 090700 | 203684110 | 8250 | 8260 | 8290 | 8250 | 2287 |
| 583 | 20250321 | 090600 | 184815830 | 8290 | 8290 | 8300 | 8250 | 630 |
| 584 | 20250321 | 090500 | 179598550 | 8290 | 8240 | 8290 | 8240 | 414 |
| 585 | 20250321 | 090400 | 176184440 | 8230 | 8290 | 8320 | 8230 | 5589 |
| 586 | 20250321 | 090300 | 129975110 | 8290 | 8300 | 8310 | 8280 | 1190 |
| 587 | 20250321 | 090200 | 120105520 | 8300 | 8320 | 8350 | 8280 | 5967 |
| 588 | 20250321 | 090100 | 70600710 | 8350 | 8340 | 8350 | 8300 | 3842 |
| 589 | 20250321 | 090000 | 38681300 | 8310 | 8360 | 8360 | 8310 | 4632 |