29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250326 | 185300 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 14787 |
| 3 | 20250326 | 185200 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 4 | 20250326 | 185100 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 5 | 20250326 | 185000 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 6 | 20250326 | 184900 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 7 | 20250326 | 184800 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 8 | 20250326 | 184700 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 9 | 20250326 | 184600 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 10 | 20250326 | 184500 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 11 | 20250326 | 184400 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 12 | 20250326 | 184300 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 13 | 20250326 | 184200 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 14 | 20250326 | 184100 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 15 | 20250326 | 184000 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 16 | 20250326 | 183900 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 17 | 20250326 | 183800 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 18 | 20250326 | 183700 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 19 | 20250326 | 183600 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 20 | 20250326 | 183500 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 21 | 20250326 | 183400 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 22 | 20250326 | 183300 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 23 | 20250326 | 183200 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 24 | 20250326 | 183100 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 25 | 20250326 | 183000 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 26 | 20250326 | 182900 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 27 | 20250326 | 182800 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 28 | 20250326 | 182700 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 29 | 20250326 | 182600 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 30 | 20250326 | 182500 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 31 | 20250326 | 182400 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 32 | 20250326 | 182300 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 14787 |
| 33 | 20250326 | 182200 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 34 | 20250326 | 182100 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 35 | 20250326 | 182000 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 36 | 20250326 | 181900 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 37 | 20250326 | 181800 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 38 | 20250326 | 181700 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 39 | 20250326 | 181600 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 40 | 20250326 | 181500 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 41 | 20250326 | 181400 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 42 | 20250326 | 181300 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 43 | 20250326 | 181200 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 44 | 20250326 | 181100 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 45 | 20250326 | 181000 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 46 | 20250326 | 180900 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 47 | 20250326 | 180800 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 48 | 20250326 | 180700 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 49 | 20250326 | 180600 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 50 | 20250326 | 180500 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 51 | 20250326 | 180400 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 52 | 20250326 | 180300 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 53 | 20250326 | 180200 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 54 | 20250326 | 180100 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 55 | 20250326 | 180000 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 56 | 20250326 | 175900 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 57 | 20250326 | 175800 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 58 | 20250326 | 175700 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 59 | 20250326 | 175600 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 60 | 20250326 | 175500 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 61 | 20250326 | 175400 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 62 | 20250326 | 175300 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 14787 |
| 63 | 20250326 | 175200 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 64 | 20250326 | 175100 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 65 | 20250326 | 175000 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 66 | 20250326 | 174900 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 67 | 20250326 | 174800 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 68 | 20250326 | 174700 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 69 | 20250326 | 174600 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 70 | 20250326 | 174500 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 71 | 20250326 | 174400 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 72 | 20250326 | 174300 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 73 | 20250326 | 174200 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 74 | 20250326 | 174100 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 75 | 20250326 | 174000 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 76 | 20250326 | 173900 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 77 | 20250326 | 173800 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 78 | 20250326 | 173700 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 79 | 20250326 | 173600 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 80 | 20250326 | 173500 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 81 | 20250326 | 173400 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 82 | 20250326 | 173300 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 83 | 20250326 | 173200 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 84 | 20250326 | 173100 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 85 | 20250326 | 173000 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 86 | 20250326 | 172900 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 87 | 20250326 | 172800 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 88 | 20250326 | 172700 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 89 | 20250326 | 172600 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 90 | 20250326 | 172500 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 91 | 20250326 | 172400 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 92 | 20250326 | 172300 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 14787 |
| 93 | 20250326 | 172200 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 94 | 20250326 | 172100 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 95 | 20250326 | 172000 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 96 | 20250326 | 171900 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 97 | 20250326 | 171800 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 98 | 20250326 | 171700 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 99 | 20250326 | 171600 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 100 | 20250326 | 171500 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 101 | 20250326 | 171400 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 102 | 20250326 | 171300 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 103 | 20250326 | 171200 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 104 | 20250326 | 171100 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 105 | 20250326 | 171000 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 106 | 20250326 | 170900 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 107 | 20250326 | 170800 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 108 | 20250326 | 170700 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 109 | 20250326 | 170600 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 110 | 20250326 | 170500 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 111 | 20250326 | 170400 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 112 | 20250326 | 170300 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 113 | 20250326 | 170200 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 114 | 20250326 | 170100 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 115 | 20250326 | 170000 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 116 | 20250326 | 165900 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 117 | 20250326 | 165800 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 118 | 20250326 | 165700 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 119 | 20250326 | 165600 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 120 | 20250326 | 165500 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 121 | 20250326 | 165400 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 122 | 20250326 | 165300 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 14787 |
| 123 | 20250326 | 165200 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 124 | 20250326 | 165100 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 125 | 20250326 | 165000 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 126 | 20250326 | 164900 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 127 | 20250326 | 164800 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 128 | 20250326 | 164700 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 129 | 20250326 | 164600 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 130 | 20250326 | 164500 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 131 | 20250326 | 164400 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 132 | 20250326 | 164300 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 133 | 20250326 | 164200 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 134 | 20250326 | 164100 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 135 | 20250326 | 164000 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 136 | 20250326 | 163900 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 137 | 20250326 | 163800 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 138 | 20250326 | 163700 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 139 | 20250326 | 163600 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 140 | 20250326 | 163500 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 141 | 20250326 | 163400 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 142 | 20250326 | 163300 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 143 | 20250326 | 163200 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 144 | 20250326 | 163100 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 145 | 20250326 | 163000 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 146 | 20250326 | 162900 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 147 | 20250326 | 162800 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 148 | 20250326 | 162700 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 149 | 20250326 | 162600 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 150 | 20250326 | 162500 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 151 | 20250326 | 162400 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 152 | 20250326 | 162300 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 14787 |
| 153 | 20250326 | 162200 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 154 | 20250326 | 162100 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 155 | 20250326 | 162000 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 156 | 20250326 | 161900 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 157 | 20250326 | 161800 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 158 | 20250326 | 161700 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 159 | 20250326 | 161600 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 160 | 20250326 | 161500 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 161 | 20250326 | 161400 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 162 | 20250326 | 161300 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 163 | 20250326 | 161200 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 164 | 20250326 | 161100 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 165 | 20250326 | 161000 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 166 | 20250326 | 160900 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 167 | 20250326 | 160800 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 168 | 20250326 | 160700 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 169 | 20250326 | 160600 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 170 | 20250326 | 160500 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 171 | 20250326 | 160400 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 172 | 20250326 | 160300 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 173 | 20250326 | 160200 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 174 | 20250326 | 160100 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 175 | 20250326 | 160000 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 176 | 20250326 | 155900 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 177 | 20250326 | 155800 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 178 | 20250326 | 155700 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 179 | 20250326 | 155600 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 180 | 20250326 | 155500 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 181 | 20250326 | 155400 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 182 | 20250326 | 155300 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 14787 |
| 183 | 20250326 | 155200 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 184 | 20250326 | 155100 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 185 | 20250326 | 155000 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 186 | 20250326 | 154900 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 187 | 20250326 | 154800 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 188 | 20250326 | 154700 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 189 | 20250326 | 154600 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 190 | 20250326 | 154500 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 191 | 20250326 | 154400 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 192 | 20250326 | 154300 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 193 | 20250326 | 154200 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 194 | 20250326 | 154100 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 195 | 20250326 | 154000 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 196 | 20250326 | 153900 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 197 | 20250326 | 153800 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 198 | 20250326 | 153700 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 199 | 20250326 | 153600 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 200 | 20250326 | 153500 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 201 | 20250326 | 153400 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 202 | 20250326 | 153300 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 203 | 20250326 | 153200 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 204 | 20250326 | 153100 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 0 |
| 205 | 20250326 | 153000 | 1669371757 | 2795 | 2795 | 2795 | 2795 | 14787 |
| 206 | 20250326 | 152900 | 1628042092 | 2752 | 2752 | 2752 | 2752 | 0 |
| 207 | 20250326 | 152800 | 1628042092 | 2752 | 2752 | 2752 | 2752 | 0 |
| 208 | 20250326 | 152700 | 1628042092 | 2752 | 2752 | 2752 | 2752 | 0 |
| 209 | 20250326 | 152600 | 1628042092 | 2752 | 2752 | 2752 | 2752 | 0 |
| 210 | 20250326 | 152500 | 1628042092 | 2752 | 2752 | 2752 | 2752 | 0 |
| 211 | 20250326 | 152400 | 1628042092 | 2752 | 2752 | 2752 | 2752 | 0 |
| 212 | 20250326 | 152300 | 1628042092 | 2752 | 2752 | 2752 | 2752 | 0 |
| 213 | 20250326 | 152200 | 1628042092 | 2752 | 2752 | 2752 | 2752 | 0 |
| 214 | 20250326 | 152100 | 1628042092 | 2752 | 2752 | 2752 | 2752 | 0 |
| 215 | 20250326 | 152000 | 1628042092 | 2752 | 2752 | 2752 | 2752 | 0 |
| 216 | 20250326 | 151900 | 1628042092 | 2752 | 2750 | 2755 | 2745 | 3162 |
| 217 | 20250326 | 151800 | 1619362333 | 2750 | 2755 | 2755 | 2750 | 7952 |
| 218 | 20250326 | 151700 | 1597491073 | 2755 | 2765 | 2770 | 2755 | 6374 |
| 219 | 20250326 | 151600 | 1579897978 | 2765 | 2755 | 2765 | 2750 | 926 |
| 220 | 20250326 | 151500 | 1577345973 | 2760 | 2750 | 2760 | 2750 | 1029 |
| 221 | 20250326 | 151400 | 1574511088 | 2750 | 2760 | 2760 | 2750 | 943 |
| 222 | 20250326 | 151300 | 1571910643 | 2755 | 2760 | 2760 | 2755 | 915 |
| 223 | 20250326 | 151200 | 1569389763 | 2755 | 2767 | 2767 | 2755 | 1831 |
| 224 | 20250326 | 151100 | 1564341333 | 2775 | 2770 | 2775 | 2760 | 1340 |
| 225 | 20250326 | 151000 | 1560633838 | 2770 | 2755 | 2770 | 2755 | 4774 |
| 226 | 20250326 | 150900 | 1547479123 | 2755 | 2755 | 2755 | 2750 | 419 |
| 227 | 20250326 | 150800 | 1546326488 | 2755 | 2755 | 2760 | 2750 | 6643 |
| 228 | 20250326 | 150700 | 1528025973 | 2755 | 2760 | 2760 | 2755 | 856 |
| 229 | 20250326 | 150600 | 1525666663 | 2760 | 2760 | 2765 | 2760 | 289 |
| 230 | 20250326 | 150500 | 1524868773 | 2750 | 2765 | 2765 | 2750 | 844 |
| 231 | 20250326 | 150400 | 1522541563 | 2765 | 2750 | 2765 | 2750 | 2420 |
| 232 | 20250326 | 150300 | 1515884898 | 2750 | 2760 | 2760 | 2750 | 10999 |
| 233 | 20250326 | 150200 | 1485635188 | 2760 | 2765 | 2770 | 2750 | 17268 |
| 234 | 20250326 | 150100 | 1438024823 | 2765 | 2765 | 2765 | 2765 | 400 |
| 235 | 20250326 | 150000 | 1436918823 | 2775 | 2785 | 2785 | 2765 | 3047 |
| 236 | 20250326 | 145900 | 1428468038 | 2785 | 2785 | 2785 | 2785 | 680 |
| 237 | 20250326 | 145800 | 1426574238 | 2785 | 2785 | 2785 | 2785 | 82 |
| 238 | 20250326 | 145700 | 1426345868 | 2790 | 2790 | 2790 | 2790 | 12 |
| 239 | 20250326 | 145600 | 1426312388 | 2795 | 2795 | 2795 | 2795 | 300 |
| 240 | 20250326 | 145500 | 1425473888 | 2795 | 2775 | 2795 | 2775 | 653 |
| 241 | 20250326 | 145400 | 1423658558 | 2780 | 2795 | 2795 | 2780 | 895 |
| 242 | 20250326 | 145300 | 1421170188 | 2800 | 2780 | 2800 | 2780 | 22 |
| 243 | 20250326 | 145200 | 1421109008 | 2780 | 2790 | 2790 | 2780 | 26 |
| 244 | 20250326 | 145100 | 1421036478 | 2790 | 2800 | 2800 | 2780 | 27 |
| 245 | 20250326 | 145000 | 1420961183 | 2785 | 2785 | 2785 | 2785 | 1120 |
| 246 | 20250326 | 144900 | 1417841983 | 2800 | 2785 | 2800 | 2785 | 1986 |
| 247 | 20250326 | 144800 | 1412298038 | 2785 | 2785 | 2785 | 2785 | 17 |
| 248 | 20250326 | 144700 | 1412250693 | 2785 | 2780 | 2785 | 2780 | 357 |
| 249 | 20250326 | 144600 | 1411256963 | 2780 | 2780 | 2780 | 2780 | 200 |
| 250 | 20250326 | 144500 | 1410700963 | 2780 | 2780 | 2780 | 2780 | 30 |
| 251 | 20250326 | 144400 | 1410617563 | 2780 | 2775 | 2780 | 2775 | 256 |
| 252 | 20250326 | 144300 | 1409906908 | 2765 | 2765 | 2765 | 2765 | 0 |
| 253 | 20250326 | 144200 | 1409906908 | 2765 | 2765 | 2765 | 2765 | 48 |
| 254 | 20250326 | 144100 | 1409774188 | 2770 | 2770 | 2770 | 2770 | 2 |
| 255 | 20250326 | 144000 | 1409768648 | 2770 | 2775 | 2775 | 2770 | 24 |
| 256 | 20250326 | 143900 | 1409702053 | 2775 | 2775 | 2775 | 2775 | 1 |
| 257 | 20250326 | 143800 | 1409699278 | 2780 | 2765 | 2780 | 2765 | 1345 |
| 258 | 20250326 | 143700 | 1405980298 | 2765 | 2775 | 2775 | 2765 | 106 |
| 259 | 20250326 | 143600 | 1405686158 | 2780 | 2780 | 2780 | 2780 | 1033 |
| 260 | 20250326 | 143500 | 1402814418 | 2780 | 2765 | 2780 | 2765 | 109 |
| 261 | 20250326 | 143400 | 1402513018 | 2765 | 2780 | 2780 | 2765 | 988 |
| 262 | 20250326 | 143300 | 1399781153 | 2780 | 2780 | 2780 | 2780 | 137 |
| 263 | 20250326 | 143200 | 1399400293 | 2765 | 2780 | 2780 | 2765 | 196 |
| 264 | 20250326 | 143100 | 1398856913 | 2780 | 2780 | 2780 | 2780 | 0 |
| 265 | 20250326 | 143000 | 1398856913 | 2780 | 2780 | 2780 | 2780 | 3 |
| 266 | 20250326 | 142900 | 1398848573 | 2765 | 2765 | 2765 | 2765 | 102 |
| 267 | 20250326 | 142800 | 1398566543 | 2770 | 2770 | 2770 | 2765 | 879 |
| 268 | 20250326 | 142700 | 1396135978 | 2770 | 2770 | 2780 | 2770 | 68 |
| 269 | 20250326 | 142600 | 1395947608 | 2780 | 2780 | 2782 | 2765 | 7337 |
| 270 | 20250326 | 142500 | 1375634681 | 2780 | 2780 | 2780 | 2780 | 18 |
| 271 | 20250326 | 142400 | 1375584641 | 2777 | 2777 | 2777 | 2777 | 109 |
| 272 | 20250326 | 142300 | 1375281948 | 2775 | 2775 | 2775 | 2775 | 0 |
| 273 | 20250326 | 142200 | 1375281948 | 2775 | 2775 | 2775 | 2775 | 481 |
| 274 | 20250326 | 142100 | 1373947173 | 2775 | 2780 | 2780 | 2770 | 100 |
| 275 | 20250326 | 142000 | 1373670143 | 2775 | 2775 | 2775 | 2775 | 860 |
| 276 | 20250326 | 141900 | 1371283643 | 2775 | 2775 | 2775 | 2775 | 0 |
| 277 | 20250326 | 141800 | 1371283643 | 2775 | 2775 | 2775 | 2775 | 200 |
| 278 | 20250326 | 141700 | 1370728643 | 2780 | 2780 | 2780 | 2780 | 0 |
| 279 | 20250326 | 141600 | 1370728643 | 2780 | 2780 | 2795 | 2780 | 115 |
| 280 | 20250326 | 141500 | 1370408883 | 2770 | 2775 | 2775 | 2770 | 2608 |
| 281 | 20250326 | 141400 | 1363176923 | 2780 | 2775 | 2780 | 2775 | 126 |
| 282 | 20250326 | 141300 | 1362827268 | 2775 | 2775 | 2775 | 2775 | 1380 |
| 283 | 20250326 | 141200 | 1358997768 | 2770 | 2770 | 2775 | 2770 | 621 |
| 284 | 20250326 | 141100 | 1357277503 | 2775 | 2775 | 2775 | 2770 | 16 |
| 285 | 20250326 | 141000 | 1357233113 | 2775 | 2770 | 2775 | 2770 | 79 |
| 286 | 20250326 | 140900 | 1357014273 | 2775 | 2775 | 2775 | 2770 | 676 |
| 287 | 20250326 | 140800 | 1355139123 | 2775 | 2775 | 2775 | 2775 | 0 |
| 288 | 20250326 | 140700 | 1355139123 | 2775 | 2770 | 2780 | 2770 | 3000 |
| 289 | 20250326 | 140600 | 1346821108 | 2770 | 2770 | 2770 | 2770 | 1 |
| 290 | 20250326 | 140500 | 1346818338 | 2780 | 2775 | 2780 | 2775 | 660 |
| 291 | 20250326 | 140400 | 1344985888 | 2780 | 2780 | 2780 | 2780 | 3 |
| 292 | 20250326 | 140300 | 1344977548 | 2780 | 2780 | 2780 | 2775 | 1110 |
| 293 | 20250326 | 140200 | 1341891798 | 2780 | 2780 | 2780 | 2775 | 58 |
| 294 | 20250326 | 140100 | 1341730578 | 2775 | 2780 | 2780 | 2775 | 1813 |
| 295 | 20250326 | 140000 | 1336698263 | 2780 | 2780 | 2780 | 2780 | 90 |
| 296 | 20250326 | 135900 | 1336448063 | 2780 | 2780 | 2780 | 2780 | 2555 |
| 297 | 20250326 | 135800 | 1329345163 | 2780 | 2790 | 2790 | 2780 | 4144 |
| 298 | 20250326 | 135700 | 1317816613 | 2790 | 2790 | 2790 | 2790 | 3750 |
| 299 | 20250326 | 135600 | 1307354113 | 2790 | 2795 | 2795 | 2790 | 592 |
| 300 | 20250326 | 135500 | 1305702338 | 2790 | 2790 | 2790 | 2790 | 871 |
| 301 | 20250326 | 135400 | 1303272248 | 2790 | 2790 | 2790 | 2790 | 101 |
| 302 | 20250326 | 135300 | 1302990458 | 2790 | 2790 | 2790 | 2790 | 1 |
| 303 | 20250326 | 135200 | 1302987668 | 2795 | 2795 | 2795 | 2795 | 11 |
| 304 | 20250326 | 135100 | 1302956923 | 2795 | 2792 | 2795 | 2790 | 1661 |
| 305 | 20250326 | 135000 | 1298318891 | 2795 | 2795 | 2795 | 2795 | 1919 |
| 306 | 20250326 | 134900 | 1292955286 | 2795 | 2795 | 2795 | 2795 | 601 |
| 307 | 20250326 | 134800 | 1291275491 | 2795 | 2795 | 2795 | 2795 | 0 |
| 308 | 20250326 | 134700 | 1291275491 | 2795 | 2795 | 2795 | 2795 | 0 |
| 309 | 20250326 | 134600 | 1291275491 | 2795 | 2795 | 2795 | 2795 | 50 |
| 310 | 20250326 | 134500 | 1291135741 | 2795 | 2795 | 2795 | 2795 | 50 |
| 311 | 20250326 | 134400 | 1290995991 | 2795 | 2795 | 2795 | 2795 | 51 |
| 312 | 20250326 | 134300 | 1290853446 | 2795 | 2795 | 2795 | 2795 | 19 |
| 313 | 20250326 | 134200 | 1290800341 | 2795 | 2795 | 2795 | 2795 | 0 |
| 314 | 20250326 | 134100 | 1290800341 | 2795 | 2795 | 2795 | 2795 | 14 |
| 315 | 20250326 | 134000 | 1290761211 | 2795 | 2795 | 2795 | 2795 | 62 |
| 316 | 20250326 | 133900 | 1290587921 | 2795 | 2795 | 2795 | 2795 | 320 |
| 317 | 20250326 | 133800 | 1289693521 | 2795 | 2795 | 2795 | 2795 | 305 |
| 318 | 20250326 | 133700 | 1288841046 | 2790 | 2790 | 2790 | 2790 | 1 |
| 319 | 20250326 | 133600 | 1288838256 | 2795 | 2795 | 2795 | 2795 | 649 |
| 320 | 20250326 | 133500 | 1287024301 | 2795 | 2790 | 2795 | 2790 | 351 |
| 321 | 20250326 | 133400 | 1286045006 | 2790 | 2790 | 2790 | 2790 | 402 |
| 322 | 20250326 | 133300 | 1284923426 | 2790 | 2790 | 2790 | 2790 | 44 |
| 323 | 20250326 | 133200 | 1284800666 | 2790 | 2790 | 2790 | 2790 | 104 |
| 324 | 20250326 | 133100 | 1284510506 | 2795 | 2800 | 2800 | 2795 | 162 |
| 325 | 20250326 | 133000 | 1284057711 | 2800 | 2800 | 2800 | 2800 | 5 |
| 326 | 20250326 | 132900 | 1284043711 | 2800 | 2800 | 2800 | 2800 | 2 |
| 327 | 20250326 | 132800 | 1284038111 | 2795 | 2795 | 2795 | 2795 | 0 |
| 328 | 20250326 | 132700 | 1284038111 | 2795 | 2795 | 2795 | 2795 | 405 |
| 329 | 20250326 | 132600 | 1282906136 | 2800 | 2795 | 2800 | 2795 | 1006 |
| 330 | 20250326 | 132500 | 1280092476 | 2800 | 2795 | 2800 | 2795 | 294 |
| 331 | 20250326 | 132400 | 1279270736 | 2800 | 2795 | 2800 | 2795 | 531 |
| 332 | 20250326 | 132300 | 1277786571 | 2800 | 2800 | 2800 | 2800 | 0 |
| 333 | 20250326 | 132200 | 1277786571 | 2800 | 2800 | 2800 | 2800 | 1 |
| 334 | 20250326 | 132100 | 1277783771 | 2800 | 2800 | 2800 | 2795 | 64 |
| 335 | 20250326 | 132000 | 1277604591 | 2800 | 2800 | 2800 | 2800 | 615 |
| 336 | 20250326 | 131900 | 1275882591 | 2800 | 2800 | 2800 | 2800 | 68 |
| 337 | 20250326 | 131800 | 1275692191 | 2800 | 2800 | 2800 | 2800 | 0 |
| 338 | 20250326 | 131700 | 1275692191 | 2800 | 2800 | 2800 | 2800 | 0 |
| 339 | 20250326 | 131600 | 1275692191 | 2800 | 2810 | 2810 | 2800 | 578 |
| 340 | 20250326 | 131500 | 1274073781 | 2810 | 2810 | 2810 | 2810 | 299 |
| 341 | 20250326 | 131400 | 1273233591 | 2810 | 2810 | 2810 | 2800 | 368 |
| 342 | 20250326 | 131300 | 1272202961 | 2810 | 2810 | 2810 | 2805 | 92 |
| 343 | 20250326 | 131200 | 1271944591 | 2810 | 2805 | 2810 | 2805 | 321 |
| 344 | 20250326 | 131100 | 1271044171 | 2805 | 2805 | 2805 | 2805 | 1466 |
| 345 | 20250326 | 131000 | 1266932041 | 2805 | 2805 | 2805 | 2805 | 1 |
| 346 | 20250326 | 130900 | 1266929236 | 2800 | 2800 | 2800 | 2800 | 2000 |
| 347 | 20250326 | 130800 | 1261329236 | 2795 | 2795 | 2795 | 2795 | 408 |
| 348 | 20250326 | 130700 | 1260188876 | 2790 | 2790 | 2790 | 2790 | 544 |
| 349 | 20250326 | 130600 | 1258671116 | 2800 | 2800 | 2800 | 2800 | 200 |
| 350 | 20250326 | 130500 | 1258111116 | 2800 | 2800 | 2800 | 2790 | 2433 |
| 351 | 20250326 | 130400 | 1251300716 | 2800 | 2800 | 2800 | 2800 | 71 |
| 352 | 20250326 | 130300 | 1251101916 | 2800 | 2800 | 2800 | 2800 | 1 |
| 353 | 20250326 | 130200 | 1251099116 | 2800 | 2795 | 2800 | 2795 | 23 |
| 354 | 20250326 | 130100 | 1251034721 | 2800 | 2800 | 2800 | 2790 | 1793 |
| 355 | 20250326 | 130000 | 1246014361 | 2800 | 2790 | 2800 | 2790 | 5 |
| 356 | 20250326 | 125900 | 1246000401 | 2800 | 2800 | 2800 | 2790 | 303 |
| 357 | 20250326 | 125800 | 1245154511 | 2790 | 2790 | 2790 | 2790 | 4 |
| 358 | 20250326 | 125700 | 1245143351 | 2800 | 2795 | 2800 | 2795 | 15 |
| 359 | 20250326 | 125600 | 1245101401 | 2795 | 2800 | 2800 | 2795 | 20 |
| 360 | 20250326 | 125500 | 1245045451 | 2800 | 2795 | 2800 | 2795 | 17 |
| 361 | 20250326 | 125400 | 1244997926 | 2800 | 2800 | 2800 | 2800 | 0 |
| 362 | 20250326 | 125300 | 1244997926 | 2800 | 2800 | 2800 | 2790 | 163 |
| 363 | 20250326 | 125200 | 1244542576 | 2800 | 2790 | 2800 | 2790 | 186 |
| 364 | 20250326 | 125100 | 1244023401 | 2785 | 2792 | 2792 | 2785 | 3699 |
| 365 | 20250326 | 125000 | 1233711725 | 2792 | 2790 | 2792 | 2790 | 385 |
| 366 | 20250326 | 124900 | 1232637571 | 2792 | 2795 | 2795 | 2790 | 1406 |
| 367 | 20250326 | 124800 | 1228708057 | 2797 | 2797 | 2797 | 2797 | 1 |
| 368 | 20250326 | 124700 | 1228705260 | 2795 | 2795 | 2795 | 2795 | 4 |
| 369 | 20250326 | 124600 | 1228694080 | 2797 | 2797 | 2797 | 2797 | 5 |
| 370 | 20250326 | 124500 | 1228680095 | 2800 | 2800 | 2800 | 2800 | 568 |
| 371 | 20250326 | 124400 | 1227089695 | 2800 | 2802 | 2802 | 2800 | 237 |
| 372 | 20250326 | 124300 | 1226426093 | 2802 | 2800 | 2802 | 2800 | 1004 |
| 373 | 20250326 | 124200 | 1223614887 | 2802 | 2802 | 2802 | 2802 | 26 |
| 374 | 20250326 | 124100 | 1223542035 | 2805 | 2805 | 2805 | 2805 | 0 |
| 375 | 20250326 | 124000 | 1223542035 | 2805 | 2805 | 2805 | 2805 | 0 |
| 376 | 20250326 | 123900 | 1223542035 | 2805 | 2800 | 2805 | 2800 | 52 |
| 377 | 20250326 | 123800 | 1223396430 | 2805 | 2800 | 2805 | 2795 | 408 |
| 378 | 20250326 | 123700 | 1222253890 | 2805 | 2800 | 2805 | 2800 | 805 |
| 379 | 20250326 | 123600 | 1219999875 | 2800 | 2800 | 2800 | 2800 | 25 |
| 380 | 20250326 | 123500 | 1219929875 | 2800 | 2800 | 2800 | 2800 | 901 |
| 381 | 20250326 | 123400 | 1217407075 | 2795 | 2795 | 2795 | 2795 | 666 |
| 382 | 20250326 | 123300 | 1215545605 | 2790 | 2795 | 2795 | 2790 | 1998 |
| 383 | 20250326 | 123200 | 1209969185 | 2795 | 2795 | 2795 | 2795 | 5 |
| 384 | 20250326 | 123100 | 1209955210 | 2790 | 2795 | 2795 | 2790 | 676 |
| 385 | 20250326 | 123000 | 1208068670 | 2795 | 2795 | 2795 | 2795 | 54 |
| 386 | 20250326 | 122900 | 1207917740 | 2795 | 2795 | 2795 | 2795 | 0 |
| 387 | 20250326 | 122800 | 1207917740 | 2795 | 2795 | 2795 | 2790 | 15 |
| 388 | 20250326 | 122700 | 1207875820 | 2790 | 2795 | 2795 | 2790 | 5 |
| 389 | 20250326 | 122600 | 1207861865 | 2795 | 2795 | 2795 | 2795 | 72 |
| 390 | 20250326 | 122500 | 1207660625 | 2800 | 2795 | 2800 | 2790 | 458 |
| 391 | 20250326 | 122400 | 1206382330 | 2800 | 2800 | 2800 | 2800 | 0 |
| 392 | 20250326 | 122300 | 1206382330 | 2800 | 2795 | 2800 | 2795 | 394 |
| 393 | 20250326 | 122200 | 1205280785 | 2795 | 2795 | 2800 | 2795 | 988 |
| 394 | 20250326 | 122100 | 1202518235 | 2800 | 2800 | 2800 | 2800 | 439 |
| 395 | 20250326 | 122000 | 1201289035 | 2800 | 2800 | 2800 | 2800 | 151 |
| 396 | 20250326 | 121900 | 1200866235 | 2800 | 2795 | 2800 | 2795 | 6 |
| 397 | 20250326 | 121800 | 1200849455 | 2795 | 2805 | 2805 | 2795 | 2399 |
| 398 | 20250326 | 121700 | 1194137760 | 2810 | 2810 | 2810 | 2810 | 0 |
| 399 | 20250326 | 121600 | 1194137760 | 2810 | 2815 | 2815 | 2810 | 37 |
| 400 | 20250326 | 121500 | 1194033785 | 2810 | 2815 | 2815 | 2810 | 86 |
| 401 | 20250326 | 121400 | 1193791995 | 2815 | 2805 | 2815 | 2805 | 3 |
| 402 | 20250326 | 121300 | 1193783560 | 2815 | 2805 | 2815 | 2805 | 201 |
| 403 | 20250326 | 121200 | 1193219710 | 2815 | 2815 | 2815 | 2815 | 0 |
| 404 | 20250326 | 121100 | 1193219710 | 2815 | 2815 | 2815 | 2815 | 3 |
| 405 | 20250326 | 121000 | 1193211265 | 2815 | 2810 | 2815 | 2810 | 36 |
| 406 | 20250326 | 120900 | 1193110015 | 2815 | 2815 | 2815 | 2815 | 523 |
| 407 | 20250326 | 120800 | 1191637770 | 2815 | 2810 | 2815 | 2810 | 384 |
| 408 | 20250326 | 120700 | 1190556900 | 2815 | 2810 | 2815 | 2805 | 80 |
| 409 | 20250326 | 120600 | 1190332100 | 2810 | 2810 | 2810 | 2810 | 1 |
| 410 | 20250326 | 120500 | 1190329290 | 2805 | 2810 | 2810 | 2805 | 66 |
| 411 | 20250326 | 120400 | 1190143890 | 2810 | 2805 | 2810 | 2805 | 15 |
| 412 | 20250326 | 120300 | 1190101750 | 2810 | 2795 | 2810 | 2795 | 277 |
| 413 | 20250326 | 120200 | 1189327505 | 2810 | 2805 | 2810 | 2805 | 10 |
| 414 | 20250326 | 120100 | 1189299445 | 2805 | 2805 | 2805 | 2805 | 118 |
| 415 | 20250326 | 120000 | 1188968455 | 2795 | 2800 | 2800 | 2795 | 199 |
| 416 | 20250326 | 115900 | 1188411575 | 2805 | 2805 | 2805 | 2805 | 28 |
| 417 | 20250326 | 115800 | 1188333035 | 2805 | 2805 | 2805 | 2805 | 1 |
| 418 | 20250326 | 115700 | 1188330230 | 2805 | 2800 | 2805 | 2800 | 41 |
| 419 | 20250326 | 115600 | 1188215425 | 2805 | 2805 | 2805 | 2805 | 1 |
| 420 | 20250326 | 115500 | 1188212620 | 2805 | 2805 | 2805 | 2805 | 1 |
| 421 | 20250326 | 115400 | 1188209815 | 2800 | 2805 | 2805 | 2795 | 1911 |
| 422 | 20250326 | 115300 | 1182863295 | 2810 | 2810 | 2810 | 2810 | 50 |
| 423 | 20250326 | 115200 | 1182722795 | 2815 | 2815 | 2815 | 2815 | 0 |
| 424 | 20250326 | 115100 | 1182722795 | 2815 | 2815 | 2815 | 2815 | 5 |
| 425 | 20250326 | 115000 | 1182708720 | 2820 | 2820 | 2820 | 2820 | 0 |
| 426 | 20250326 | 114900 | 1182708720 | 2820 | 2810 | 2820 | 2810 | 2014 |
| 427 | 20250326 | 114800 | 1177049370 | 2820 | 2810 | 2820 | 2810 | 34 |
| 428 | 20250326 | 114700 | 1176953630 | 2820 | 2815 | 2820 | 2810 | 330 |
| 429 | 20250326 | 114600 | 1176026300 | 2820 | 2820 | 2820 | 2820 | 0 |
| 430 | 20250326 | 114500 | 1176026300 | 2820 | 2820 | 2820 | 2820 | 600 |
| 431 | 20250326 | 114400 | 1174334300 | 2820 | 2820 | 2820 | 2820 | 0 |
| 432 | 20250326 | 114300 | 1174334300 | 2820 | 2820 | 2820 | 2815 | 82 |
| 433 | 20250326 | 114200 | 1174103420 | 2820 | 2820 | 2820 | 2815 | 102 |
| 434 | 20250326 | 114100 | 1173816280 | 2820 | 2820 | 2820 | 2820 | 1 |
| 435 | 20250326 | 114000 | 1173813460 | 2820 | 2820 | 2820 | 2820 | 256 |
| 436 | 20250326 | 113900 | 1173091540 | 2820 | 2810 | 2820 | 2810 | 229 |
| 437 | 20250326 | 113800 | 1172445790 | 2820 | 2820 | 2820 | 2820 | 767 |
| 438 | 20250326 | 113700 | 1170282850 | 2820 | 2820 | 2820 | 2820 | 2 |
| 439 | 20250326 | 113600 | 1170277210 | 2820 | 2825 | 2825 | 2815 | 157 |
| 440 | 20250326 | 113500 | 1169835240 | 2825 | 2820 | 2825 | 2820 | 225 |
| 441 | 20250326 | 113400 | 1169200720 | 2820 | 2810 | 2825 | 2810 | 1023 |
| 442 | 20250326 | 113300 | 1166320950 | 2810 | 2805 | 2810 | 2805 | 503 |
| 443 | 20250326 | 113200 | 1164907540 | 2810 | 2805 | 2810 | 2805 | 55 |
| 444 | 20250326 | 113100 | 1164753260 | 2810 | 2815 | 2815 | 2805 | 55 |
| 445 | 20250326 | 113000 | 1164598945 | 2815 | 2810 | 2815 | 2810 | 21 |
| 446 | 20250326 | 112900 | 1164539930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 447 | 20250326 | 112800 | 1164539930 | 2815 | 2815 | 2815 | 2815 | 3 |
| 448 | 20250326 | 112700 | 1164531485 | 2800 | 2825 | 2825 | 2800 | 16389 |
| 449 | 20250326 | 112600 | 1118530555 | 2825 | 2825 | 2825 | 2825 | 0 |
| 450 | 20250326 | 112500 | 1118530555 | 2825 | 2825 | 2825 | 2825 | 31 |
| 451 | 20250326 | 112400 | 1118442980 | 2820 | 2825 | 2825 | 2820 | 54 |
| 452 | 20250326 | 112300 | 1118290450 | 2825 | 2820 | 2825 | 2820 | 28 |
| 453 | 20250326 | 112200 | 1118211410 | 2825 | 2825 | 2825 | 2815 | 8 |
| 454 | 20250326 | 112100 | 1118188850 | 2820 | 2820 | 2820 | 2820 | 132 |
| 455 | 20250326 | 112000 | 1117816610 | 2825 | 2825 | 2825 | 2825 | 5 |
| 456 | 20250326 | 111900 | 1117802485 | 2820 | 2820 | 2820 | 2820 | 1 |
| 457 | 20250326 | 111800 | 1117799665 | 2825 | 2820 | 2825 | 2810 | 517 |
| 458 | 20250326 | 111700 | 1116342320 | 2825 | 2820 | 2825 | 2820 | 9 |
| 459 | 20250326 | 111600 | 1116316915 | 2820 | 2820 | 2820 | 2815 | 126 |
| 460 | 20250326 | 111500 | 1115961620 | 2815 | 2815 | 2815 | 2815 | 542 |
| 461 | 20250326 | 111400 | 1114435890 | 2815 | 2815 | 2815 | 2815 | 93 |
| 462 | 20250326 | 111300 | 1114174095 | 2815 | 2815 | 2815 | 2810 | 15 |
| 463 | 20250326 | 111200 | 1114131920 | 2815 | 2820 | 2820 | 2815 | 6 |
| 464 | 20250326 | 111100 | 1114115020 | 2815 | 2810 | 2815 | 2810 | 677 |
| 465 | 20250326 | 111000 | 1112209380 | 2805 | 2815 | 2815 | 2805 | 61 |
| 466 | 20250326 | 110900 | 1112038165 | 2805 | 2805 | 2805 | 2805 | 153 |
| 467 | 20250326 | 110800 | 1111609000 | 2820 | 2825 | 2825 | 2820 | 30 |
| 468 | 20250326 | 110700 | 1111524260 | 2825 | 2820 | 2825 | 2805 | 1100 |
| 469 | 20250326 | 110600 | 1108428360 | 2820 | 2820 | 2820 | 2815 | 12 |
| 470 | 20250326 | 110500 | 1108394560 | 2815 | 2815 | 2815 | 2815 | 1501 |
| 471 | 20250326 | 110400 | 1104169245 | 2815 | 2815 | 2815 | 2815 | 43 |
| 472 | 20250326 | 110300 | 1104048200 | 2810 | 2815 | 2815 | 2810 | 62 |
| 473 | 20250326 | 110200 | 1103873950 | 2815 | 2815 | 2815 | 2810 | 362 |
| 474 | 20250326 | 110100 | 1102854925 | 2815 | 2800 | 2815 | 2800 | 1103 |
| 475 | 20250326 | 110000 | 1099756490 | 2810 | 2810 | 2810 | 2810 | 10 |
| 476 | 20250326 | 105900 | 1099728390 | 2805 | 2805 | 2805 | 2800 | 13160 |
| 477 | 20250326 | 105800 | 1062878850 | 2800 | 2800 | 2805 | 2800 | 1228 |
| 478 | 20250326 | 105700 | 1059440195 | 2805 | 2805 | 2805 | 2805 | 1204 |
| 479 | 20250326 | 105600 | 1056062975 | 2800 | 2800 | 2800 | 2800 | 371 |
| 480 | 20250326 | 105500 | 1055024175 | 2800 | 2800 | 2800 | 2795 | 106 |
| 481 | 20250326 | 105400 | 1054727395 | 2800 | 2800 | 2800 | 2795 | 214 |
| 482 | 20250326 | 105300 | 1054129195 | 2800 | 2800 | 2800 | 2800 | 33 |
| 483 | 20250326 | 105200 | 1054036795 | 2810 | 2805 | 2810 | 2805 | 28 |
| 484 | 20250326 | 105100 | 1053958250 | 2805 | 2810 | 2810 | 2805 | 180 |
| 485 | 20250326 | 105000 | 1053453275 | 2810 | 2805 | 2810 | 2800 | 4082 |
| 486 | 20250326 | 104900 | 1041982870 | 2800 | 2800 | 2805 | 2790 | 2041 |
| 487 | 20250326 | 104800 | 1036262580 | 2800 | 2800 | 2800 | 2800 | 1 |
| 488 | 20250326 | 104700 | 1036259780 | 2795 | 2795 | 2795 | 2790 | 237 |
| 489 | 20250326 | 104600 | 1035598140 | 2795 | 2785 | 2795 | 2785 | 343 |
| 490 | 20250326 | 104500 | 1034639620 | 2785 | 2790 | 2790 | 2780 | 379 |
| 491 | 20250326 | 104400 | 1033584290 | 2790 | 2780 | 2790 | 2780 | 667 |
| 492 | 20250326 | 104300 | 1031730020 | 2790 | 2790 | 2790 | 2785 | 988 |
| 493 | 20250326 | 104200 | 1028973895 | 2790 | 2775 | 2790 | 2775 | 2137 |
| 494 | 20250326 | 104100 | 1023037000 | 2775 | 2770 | 2775 | 2770 | 351 |
| 495 | 20250326 | 104000 | 1022064720 | 2770 | 2770 | 2770 | 2765 | 697 |
| 496 | 20250326 | 103900 | 1020134050 | 2765 | 2760 | 2770 | 2760 | 424 |
| 497 | 20250326 | 103800 | 1018962525 | 2755 | 2755 | 2755 | 2755 | 0 |
| 498 | 20250326 | 103700 | 1018962525 | 2755 | 2760 | 2770 | 2755 | 2914 |
| 499 | 20250326 | 103600 | 1010922630 | 2760 | 2765 | 2770 | 2760 | 3013 |
| 500 | 20250326 | 103500 | 1002597875 | 2770 | 2775 | 2775 | 2755 | 7759 |
| 501 | 20250326 | 103400 | 981192165 | 2770 | 2770 | 2770 | 2770 | 360 |
| 502 | 20250326 | 103300 | 980194965 | 2775 | 2770 | 2775 | 2765 | 7089 |
| 503 | 20250326 | 103200 | 960558430 | 2770 | 2775 | 2775 | 2765 | 12050 |
| 504 | 20250326 | 103100 | 927220340 | 2770 | 2790 | 2790 | 2770 | 212 |
| 505 | 20250326 | 103000 | 926632935 | 2790 | 2780 | 2790 | 2770 | 1069 |
| 506 | 20250326 | 102900 | 923665540 | 2785 | 2790 | 2790 | 2785 | 119 |
| 507 | 20250326 | 102800 | 923334070 | 2790 | 2790 | 2790 | 2790 | 1 |
| 508 | 20250326 | 102700 | 923331280 | 2770 | 2785 | 2785 | 2770 | 4939 |
| 509 | 20250326 | 102600 | 909604925 | 2790 | 2790 | 2790 | 2785 | 275 |
| 510 | 20250326 | 102500 | 908837815 | 2790 | 2790 | 2795 | 2790 | 406 |
| 511 | 20250326 | 102400 | 907704830 | 2790 | 2790 | 2795 | 2790 | 262 |
| 512 | 20250326 | 102300 | 906973250 | 2810 | 2810 | 2810 | 2810 | 100 |
| 513 | 20250326 | 102200 | 906692250 | 2810 | 2790 | 2810 | 2790 | 48 |
| 514 | 20250326 | 102100 | 906558310 | 2795 | 2805 | 2805 | 2790 | 3058 |
| 515 | 20250326 | 102000 | 898024755 | 2805 | 2795 | 2805 | 2795 | 169 |
| 516 | 20250326 | 101900 | 897552390 | 2805 | 2795 | 2805 | 2795 | 278 |
| 517 | 20250326 | 101800 | 896775370 | 2805 | 2805 | 2805 | 2795 | 4 |
| 518 | 20250326 | 101700 | 896764170 | 2805 | 2800 | 2805 | 2790 | 3196 |
| 519 | 20250326 | 101600 | 887831765 | 2800 | 2805 | 2810 | 2800 | 269 |
| 520 | 20250326 | 101500 | 887077440 | 2810 | 2810 | 2810 | 2810 | 0 |
| 521 | 20250326 | 101400 | 887077440 | 2810 | 2810 | 2810 | 2810 | 50 |
| 522 | 20250326 | 101300 | 886936940 | 2810 | 2800 | 2815 | 2800 | 68 |
| 523 | 20250326 | 101200 | 886745885 | 2800 | 2805 | 2805 | 2800 | 2644 |
| 524 | 20250326 | 101100 | 879341750 | 2815 | 2795 | 2815 | 2795 | 618 |
| 525 | 20250326 | 101000 | 877611315 | 2800 | 2800 | 2800 | 2795 | 508 |
| 526 | 20250326 | 100900 | 876191415 | 2800 | 2800 | 2800 | 2800 | 114 |
| 527 | 20250326 | 100800 | 875872215 | 2795 | 2795 | 2795 | 2795 | 267 |
| 528 | 20250326 | 100700 | 875125950 | 2795 | 2800 | 2800 | 2795 | 1222 |
| 529 | 20250326 | 100600 | 871704370 | 2800 | 2800 | 2800 | 2800 | 358 |
| 530 | 20250326 | 100500 | 870701970 | 2805 | 2800 | 2805 | 2795 | 341 |
| 531 | 20250326 | 100400 | 869747935 | 2800 | 2805 | 2805 | 2800 | 495 |
| 532 | 20250326 | 100300 | 868361890 | 2805 | 2800 | 2810 | 2800 | 262 |
| 533 | 20250326 | 100200 | 867628190 | 2800 | 2810 | 2810 | 2800 | 1221 |
| 534 | 20250326 | 100100 | 864206305 | 2805 | 2815 | 2815 | 2805 | 657 |
| 535 | 20250326 | 100000 | 862363310 | 2805 | 2805 | 2815 | 2800 | 1031 |
| 536 | 20250326 | 095900 | 859471360 | 2800 | 2800 | 2800 | 2800 | 281 |
| 537 | 20250326 | 095800 | 858684560 | 2805 | 2800 | 2805 | 2800 | 847 |
| 538 | 20250326 | 095700 | 856311610 | 2800 | 2815 | 2815 | 2800 | 7049 |
| 539 | 20250326 | 095600 | 836539550 | 2820 | 2825 | 2825 | 2820 | 824 |
| 540 | 20250326 | 095500 | 834212820 | 2825 | 2815 | 2825 | 2810 | 1398 |
| 541 | 20250326 | 095400 | 830271625 | 2820 | 2815 | 2820 | 2815 | 695 |
| 542 | 20250326 | 095300 | 828312350 | 2815 | 2810 | 2815 | 2805 | 3633 |
| 543 | 20250326 | 095200 | 818104105 | 2810 | 2820 | 2820 | 2810 | 249 |
| 544 | 20250326 | 095100 | 817403935 | 2820 | 2825 | 2825 | 2805 | 661 |
| 545 | 20250326 | 095000 | 815537160 | 2820 | 2810 | 2820 | 2800 | 2217 |
| 546 | 20250326 | 094900 | 809306405 | 2810 | 2805 | 2810 | 2805 | 1325 |
| 547 | 20250326 | 094800 | 805584225 | 2805 | 2810 | 2810 | 2805 | 156 |
| 548 | 20250326 | 094700 | 805146640 | 2805 | 2805 | 2807 | 2802 | 1075 |
| 549 | 20250326 | 094600 | 802131280 | 2800 | 2780 | 2800 | 2780 | 5436 |
| 550 | 20250326 | 094500 | 786924280 | 2780 | 2790 | 2790 | 2780 | 538 |
| 551 | 20250326 | 094400 | 785426630 | 2790 | 2785 | 2790 | 2780 | 1907 |
| 552 | 20250326 | 094300 | 780115480 | 2785 | 2780 | 2785 | 2780 | 424 |
| 553 | 20250326 | 094200 | 778936195 | 2780 | 2785 | 2785 | 2780 | 618 |
| 554 | 20250326 | 094100 | 777216850 | 2785 | 2795 | 2795 | 2785 | 4479 |
| 555 | 20250326 | 094000 | 764709040 | 2795 | 2795 | 2795 | 2795 | 111 |
| 556 | 20250326 | 093900 | 764398795 | 2795 | 2780 | 2795 | 2780 | 1665 |
| 557 | 20250326 | 093800 | 759762525 | 2775 | 2770 | 2795 | 2770 | 2247 |
| 558 | 20250326 | 093700 | 753518930 | 2770 | 2765 | 2775 | 2765 | 500 |
| 559 | 20250326 | 093600 | 752136405 | 2780 | 2770 | 2780 | 2765 | 2729 |
| 560 | 20250326 | 093500 | 744579430 | 2770 | 2770 | 2780 | 2770 | 1614 |
| 561 | 20250326 | 093400 | 740108490 | 2770 | 2770 | 2770 | 2770 | 320 |
| 562 | 20250326 | 093300 | 739222090 | 2770 | 2775 | 2785 | 2770 | 1214 |
| 563 | 20250326 | 093200 | 735855820 | 2775 | 2780 | 2780 | 2775 | 2000 |
| 564 | 20250326 | 093100 | 730301395 | 2775 | 2785 | 2790 | 2770 | 324 |
| 565 | 20250326 | 093000 | 729399325 | 2770 | 2790 | 2795 | 2770 | 2868 |
| 566 | 20250326 | 092900 | 721415650 | 2790 | 2785 | 2790 | 2785 | 1482 |
| 567 | 20250326 | 092800 | 717285280 | 2785 | 2785 | 2790 | 2780 | 1241 |
| 568 | 20250326 | 092700 | 713828120 | 2785 | 2780 | 2785 | 2780 | 1449 |
| 569 | 20250326 | 092600 | 709795035 | 2780 | 2780 | 2780 | 2772 | 3516 |
| 570 | 20250326 | 092500 | 700029995 | 2780 | 2780 | 2785 | 2775 | 1422 |
| 571 | 20250326 | 092400 | 696076020 | 2785 | 2775 | 2785 | 2750 | 20975 |
| 572 | 20250326 | 092300 | 638087935 | 2790 | 2780 | 2790 | 2770 | 13703 |
| 573 | 20250326 | 092200 | 600086770 | 2780 | 2795 | 2800 | 2780 | 3965 |
| 574 | 20250326 | 092100 | 589044670 | 2795 | 2800 | 2800 | 2790 | 905 |
| 575 | 20250326 | 092000 | 586517555 | 2790 | 2805 | 2805 | 2790 | 2720 |
| 576 | 20250326 | 091900 | 578910970 | 2800 | 2805 | 2810 | 2800 | 2661 |
| 577 | 20250326 | 091800 | 571443690 | 2805 | 2805 | 2805 | 2805 | 417 |
| 578 | 20250326 | 091700 | 570274005 | 2805 | 2790 | 2805 | 2785 | 3554 |
| 579 | 20250326 | 091600 | 560359070 | 2790 | 2800 | 2800 | 2785 | 1855 |
| 580 | 20250326 | 091500 | 555184280 | 2800 | 2790 | 2805 | 2790 | 1831 |
| 581 | 20250326 | 091400 | 550064270 | 2790 | 2780 | 2790 | 2770 | 11314 |
| 582 | 20250326 | 091300 | 518634675 | 2775 | 2805 | 2805 | 2775 | 16728 |
| 583 | 20250326 | 091200 | 472048735 | 2805 | 2800 | 2815 | 2800 | 10931 |
| 584 | 20250326 | 091100 | 441415510 | 2800 | 2805 | 2820 | 2800 | 9126 |
| 585 | 20250326 | 091000 | 415833095 | 2835 | 2830 | 2845 | 2805 | 18589 |
| 586 | 20250326 | 090900 | 363413060 | 2845 | 2830 | 2845 | 2825 | 913 |
| 587 | 20250326 | 090800 | 360830240 | 2845 | 2850 | 2855 | 2835 | 1838 |
| 588 | 20250326 | 090700 | 355609175 | 2835 | 2825 | 2850 | 2815 | 8900 |
| 589 | 20250326 | 090600 | 330425145 | 2825 | 2820 | 2825 | 2790 | 41577 |
| 590 | 20250326 | 090500 | 213721380 | 2820 | 2825 | 2850 | 2810 | 16732 |
| 591 | 20250326 | 090400 | 166552650 | 2850 | 2860 | 2870 | 2820 | 15160 |
| 592 | 20250326 | 090300 | 123550425 | 2870 | 2885 | 2885 | 2835 | 6839 |
| 593 | 20250326 | 090200 | 103967455 | 2905 | 2880 | 2905 | 2875 | 4413 |
| 594 | 20250326 | 090100 | 91221260 | 2915 | 2940 | 2955 | 2880 | 16420 |
| 595 | 20250326 | 090000 | 43544280 | 2955 | 2940 | 2960 | 2920 | 14792 |