31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 192300 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 14633 |
| 3 | 20250327 | 192200 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 4 | 20250327 | 192100 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 5 | 20250327 | 192000 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 6 | 20250327 | 191900 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 7 | 20250327 | 191800 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 8 | 20250327 | 191700 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 9 | 20250327 | 191600 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 10 | 20250327 | 191500 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 11 | 20250327 | 191400 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 12 | 20250327 | 191300 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 13 | 20250327 | 191200 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 14 | 20250327 | 191100 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 15 | 20250327 | 191000 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 16 | 20250327 | 190900 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 17 | 20250327 | 190800 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 18 | 20250327 | 190700 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 19 | 20250327 | 190600 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 20 | 20250327 | 190500 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 21 | 20250327 | 190400 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 22 | 20250327 | 190300 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 23 | 20250327 | 190200 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 24 | 20250327 | 190100 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 25 | 20250327 | 190000 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 26 | 20250327 | 185900 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 27 | 20250327 | 185800 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 28 | 20250327 | 185700 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 29 | 20250327 | 185600 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 30 | 20250327 | 185500 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 31 | 20250327 | 185400 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 32 | 20250327 | 185300 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 14633 |
| 33 | 20250327 | 185200 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 34 | 20250327 | 185100 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 35 | 20250327 | 185000 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 36 | 20250327 | 184900 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 37 | 20250327 | 184800 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 38 | 20250327 | 184700 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 39 | 20250327 | 184600 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 40 | 20250327 | 184500 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 41 | 20250327 | 184400 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 42 | 20250327 | 184300 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 43 | 20250327 | 184200 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 44 | 20250327 | 184100 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 45 | 20250327 | 184000 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 46 | 20250327 | 183900 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 47 | 20250327 | 183800 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 48 | 20250327 | 183700 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 49 | 20250327 | 183600 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 50 | 20250327 | 183500 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 51 | 20250327 | 183400 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 52 | 20250327 | 183300 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 53 | 20250327 | 183200 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 54 | 20250327 | 183100 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 55 | 20250327 | 183000 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 56 | 20250327 | 182900 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 57 | 20250327 | 182800 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 58 | 20250327 | 182700 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 59 | 20250327 | 182600 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 60 | 20250327 | 182500 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 61 | 20250327 | 182400 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 62 | 20250327 | 182300 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 14633 |
| 63 | 20250327 | 182200 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 64 | 20250327 | 182100 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 65 | 20250327 | 182000 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 66 | 20250327 | 181900 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 67 | 20250327 | 181800 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 68 | 20250327 | 181700 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 69 | 20250327 | 181600 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 70 | 20250327 | 181500 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 71 | 20250327 | 181400 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 72 | 20250327 | 181300 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 73 | 20250327 | 181200 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 74 | 20250327 | 181100 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 75 | 20250327 | 181000 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 76 | 20250327 | 180900 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 77 | 20250327 | 180800 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 78 | 20250327 | 180700 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 79 | 20250327 | 180600 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 80 | 20250327 | 180500 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 81 | 20250327 | 180400 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 82 | 20250327 | 180300 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 83 | 20250327 | 180200 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 84 | 20250327 | 180100 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 85 | 20250327 | 180000 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 86 | 20250327 | 175900 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 87 | 20250327 | 175800 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 88 | 20250327 | 175700 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 89 | 20250327 | 175600 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 90 | 20250327 | 175500 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 91 | 20250327 | 175400 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 92 | 20250327 | 175300 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 14633 |
| 93 | 20250327 | 175200 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 94 | 20250327 | 175100 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 95 | 20250327 | 175000 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 96 | 20250327 | 174900 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 97 | 20250327 | 174800 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 98 | 20250327 | 174700 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 99 | 20250327 | 174600 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 100 | 20250327 | 174500 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 101 | 20250327 | 174400 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 102 | 20250327 | 174300 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 103 | 20250327 | 174200 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 104 | 20250327 | 174100 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 105 | 20250327 | 174000 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 106 | 20250327 | 173900 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 107 | 20250327 | 173800 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 108 | 20250327 | 173700 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 109 | 20250327 | 173600 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 110 | 20250327 | 173500 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 111 | 20250327 | 173400 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 112 | 20250327 | 173300 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 113 | 20250327 | 173200 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 114 | 20250327 | 173100 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 115 | 20250327 | 173000 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 116 | 20250327 | 172900 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 117 | 20250327 | 172800 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 118 | 20250327 | 172700 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 119 | 20250327 | 172600 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 120 | 20250327 | 172500 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 121 | 20250327 | 172400 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 122 | 20250327 | 172300 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 14633 |
| 123 | 20250327 | 172200 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 124 | 20250327 | 172100 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 125 | 20250327 | 172000 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 126 | 20250327 | 171900 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 127 | 20250327 | 171800 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 128 | 20250327 | 171700 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 129 | 20250327 | 171600 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 130 | 20250327 | 171500 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 131 | 20250327 | 171400 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 132 | 20250327 | 171300 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 133 | 20250327 | 171200 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 134 | 20250327 | 171100 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 135 | 20250327 | 171000 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 136 | 20250327 | 170900 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 137 | 20250327 | 170800 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 138 | 20250327 | 170700 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 139 | 20250327 | 170600 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 140 | 20250327 | 170500 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 141 | 20250327 | 170400 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 142 | 20250327 | 170300 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 143 | 20250327 | 170200 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 144 | 20250327 | 170100 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 145 | 20250327 | 170000 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 146 | 20250327 | 165900 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 147 | 20250327 | 165800 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 148 | 20250327 | 165700 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 149 | 20250327 | 165600 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 150 | 20250327 | 165500 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 151 | 20250327 | 165400 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 152 | 20250327 | 165300 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 14633 |
| 153 | 20250327 | 165200 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 154 | 20250327 | 165100 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 155 | 20250327 | 165000 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 156 | 20250327 | 164900 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 157 | 20250327 | 164800 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 158 | 20250327 | 164700 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 159 | 20250327 | 164600 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 160 | 20250327 | 164500 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 161 | 20250327 | 164400 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 162 | 20250327 | 164300 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 163 | 20250327 | 164200 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 164 | 20250327 | 164100 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 165 | 20250327 | 164000 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 166 | 20250327 | 163900 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 167 | 20250327 | 163800 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 168 | 20250327 | 163700 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 169 | 20250327 | 163600 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 170 | 20250327 | 163500 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 171 | 20250327 | 163400 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 172 | 20250327 | 163300 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 173 | 20250327 | 163200 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 174 | 20250327 | 163100 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 175 | 20250327 | 163000 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 176 | 20250327 | 162900 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 177 | 20250327 | 162800 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 178 | 20250327 | 162700 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 179 | 20250327 | 162600 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 180 | 20250327 | 162500 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 181 | 20250327 | 162400 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 182 | 20250327 | 162300 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 14633 |
| 183 | 20250327 | 162200 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 184 | 20250327 | 162100 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 185 | 20250327 | 162000 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 186 | 20250327 | 161900 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 187 | 20250327 | 161800 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 188 | 20250327 | 161700 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 189 | 20250327 | 161600 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 190 | 20250327 | 161500 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 191 | 20250327 | 161400 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 192 | 20250327 | 161300 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 193 | 20250327 | 161200 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 194 | 20250327 | 161100 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 195 | 20250327 | 161000 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 196 | 20250327 | 160900 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 197 | 20250327 | 160800 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 198 | 20250327 | 160700 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 199 | 20250327 | 160600 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 200 | 20250327 | 160500 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 201 | 20250327 | 160400 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 202 | 20250327 | 160300 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 203 | 20250327 | 160200 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 204 | 20250327 | 160100 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 205 | 20250327 | 160000 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 206 | 20250327 | 155900 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 207 | 20250327 | 155800 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 208 | 20250327 | 155700 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 209 | 20250327 | 155600 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 210 | 20250327 | 155500 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 211 | 20250327 | 155400 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 212 | 20250327 | 155300 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 14633 |
| 213 | 20250327 | 155200 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 214 | 20250327 | 155100 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 215 | 20250327 | 155000 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 216 | 20250327 | 154900 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 217 | 20250327 | 154800 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 218 | 20250327 | 154700 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 219 | 20250327 | 154600 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 220 | 20250327 | 154500 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 221 | 20250327 | 154400 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 222 | 20250327 | 154300 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 223 | 20250327 | 154200 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 224 | 20250327 | 154100 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 225 | 20250327 | 154000 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 226 | 20250327 | 153900 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 227 | 20250327 | 153800 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 228 | 20250327 | 153700 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 229 | 20250327 | 153600 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 230 | 20250327 | 153500 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 231 | 20250327 | 153400 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 232 | 20250327 | 153300 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 233 | 20250327 | 153200 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 234 | 20250327 | 153100 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 0 |
| 235 | 20250327 | 153000 | 2379060089 | 3635 | 3635 | 3635 | 3635 | 14633 |
| 236 | 20250327 | 152900 | 2325869134 | 3635 | 3635 | 3635 | 3635 | 0 |
| 237 | 20250327 | 152800 | 2325869134 | 3635 | 3635 | 3635 | 3635 | 0 |
| 238 | 20250327 | 152700 | 2325869134 | 3635 | 3635 | 3635 | 3635 | 0 |
| 239 | 20250327 | 152600 | 2325869134 | 3635 | 3635 | 3635 | 3635 | 0 |
| 240 | 20250327 | 152500 | 2325869134 | 3635 | 3635 | 3635 | 3635 | 0 |
| 241 | 20250327 | 152400 | 2325869134 | 3635 | 3635 | 3635 | 3635 | 0 |
| 242 | 20250327 | 152300 | 2325869134 | 3635 | 3635 | 3635 | 3635 | 0 |
| 243 | 20250327 | 152200 | 2325869134 | 3635 | 3635 | 3635 | 3635 | 0 |
| 244 | 20250327 | 152100 | 2325869134 | 3635 | 3635 | 3635 | 3635 | 0 |
| 245 | 20250327 | 152000 | 2325869134 | 3635 | 3635 | 3635 | 3635 | 0 |
| 246 | 20250327 | 151900 | 2325869134 | 3635 | 3640 | 3645 | 3625 | 3012 |
| 247 | 20250327 | 151800 | 2314916954 | 3640 | 3635 | 3640 | 3625 | 845 |
| 248 | 20250327 | 151700 | 2311843514 | 3635 | 3635 | 3635 | 3625 | 774 |
| 249 | 20250327 | 151600 | 2309035114 | 3630 | 3625 | 3630 | 3625 | 1026 |
| 250 | 20250327 | 151500 | 2305315839 | 3625 | 3625 | 3630 | 3620 | 1319 |
| 251 | 20250327 | 151400 | 2300535609 | 3625 | 3630 | 3630 | 3620 | 2550 |
| 252 | 20250327 | 151300 | 2291294149 | 3620 | 3630 | 3630 | 3620 | 3350 |
| 253 | 20250327 | 151200 | 2279151839 | 3625 | 3640 | 3640 | 3625 | 3273 |
| 254 | 20250327 | 151100 | 2267279679 | 3630 | 3650 | 3650 | 3630 | 5288 |
| 255 | 20250327 | 151000 | 2248051434 | 3650 | 3625 | 3650 | 3620 | 6588 |
| 256 | 20250327 | 150900 | 2224154884 | 3625 | 3632 | 3632 | 3625 | 4053 |
| 257 | 20250327 | 150800 | 2209459959 | 3630 | 3630 | 3630 | 3630 | 248 |
| 258 | 20250327 | 150700 | 2208559719 | 3630 | 3630 | 3630 | 3625 | 759 |
| 259 | 20250327 | 150600 | 2205805419 | 3630 | 3635 | 3635 | 3630 | 724 |
| 260 | 20250327 | 150500 | 2203176069 | 3635 | 3630 | 3635 | 3630 | 3676 |
| 261 | 20250327 | 150400 | 2189832184 | 3630 | 3630 | 3630 | 3620 | 1421 |
| 262 | 20250327 | 150300 | 2184683694 | 3630 | 3640 | 3645 | 3630 | 545 |
| 263 | 20250327 | 150200 | 2182701359 | 3640 | 3645 | 3650 | 3630 | 807 |
| 264 | 20250327 | 150100 | 2179766724 | 3635 | 3630 | 3635 | 3625 | 1953 |
| 265 | 20250327 | 150000 | 2172680719 | 3625 | 3620 | 3625 | 3620 | 486 |
| 266 | 20250327 | 145900 | 2170919219 | 3625 | 3625 | 3625 | 3625 | 564 |
| 267 | 20250327 | 145800 | 2168874719 | 3625 | 3625 | 3625 | 3625 | 170 |
| 268 | 20250327 | 145700 | 2168258469 | 3625 | 3625 | 3625 | 3625 | 546 |
| 269 | 20250327 | 145600 | 2166279219 | 3625 | 3620 | 3625 | 3620 | 40 |
| 270 | 20250327 | 145500 | 2166134309 | 3620 | 3625 | 3625 | 3620 | 1434 |
| 271 | 20250327 | 145400 | 2160943204 | 3620 | 3615 | 3620 | 3615 | 3922 |
| 272 | 20250327 | 145300 | 2146745814 | 3620 | 3620 | 3620 | 3620 | 0 |
| 273 | 20250327 | 145200 | 2146745814 | 3620 | 3620 | 3620 | 3620 | 7 |
| 274 | 20250327 | 145100 | 2146720474 | 3620 | 3615 | 3620 | 3615 | 3011 |
| 275 | 20250327 | 145000 | 2135835654 | 3620 | 3620 | 3625 | 3620 | 1763 |
| 276 | 20250327 | 144900 | 2129453584 | 3620 | 3620 | 3620 | 3620 | 595 |
| 277 | 20250327 | 144800 | 2127299684 | 3620 | 3620 | 3620 | 3620 | 248 |
| 278 | 20250327 | 144700 | 2126401924 | 3620 | 3630 | 3630 | 3620 | 507 |
| 279 | 20250327 | 144600 | 2124565114 | 3630 | 3630 | 3630 | 3630 | 0 |
| 280 | 20250327 | 144500 | 2124565114 | 3630 | 3625 | 3630 | 3625 | 127 |
| 281 | 20250327 | 144400 | 2124104704 | 3625 | 3620 | 3625 | 3620 | 80 |
| 282 | 20250327 | 144300 | 2123814874 | 3620 | 3620 | 3620 | 3620 | 305 |
| 283 | 20250327 | 144200 | 2122710774 | 3625 | 3625 | 3625 | 3625 | 905 |
| 284 | 20250327 | 144100 | 2119430149 | 3625 | 3625 | 3625 | 3625 | 100 |
| 285 | 20250327 | 144000 | 2119067649 | 3625 | 3625 | 3630 | 3620 | 179 |
| 286 | 20250327 | 143900 | 2118419204 | 3625 | 3625 | 3625 | 3625 | 81 |
| 287 | 20250327 | 143800 | 2118125579 | 3625 | 3625 | 3625 | 3625 | 101 |
| 288 | 20250327 | 143700 | 2117759454 | 3625 | 3625 | 3625 | 3625 | 310 |
| 289 | 20250327 | 143600 | 2116635704 | 3625 | 3625 | 3625 | 3625 | 601 |
| 290 | 20250327 | 143500 | 2114457079 | 3625 | 3625 | 3625 | 3620 | 392 |
| 291 | 20250327 | 143400 | 2113036164 | 3625 | 3625 | 3625 | 3625 | 355 |
| 292 | 20250327 | 143300 | 2111749289 | 3625 | 3620 | 3625 | 3620 | 330 |
| 293 | 20250327 | 143200 | 2110553189 | 3620 | 3630 | 3630 | 3620 | 3180 |
| 294 | 20250327 | 143100 | 2099022714 | 3635 | 3635 | 3635 | 3635 | 2 |
| 295 | 20250327 | 143000 | 2099015444 | 3635 | 3645 | 3645 | 3625 | 57 |
| 296 | 20250327 | 142900 | 2098808059 | 3645 | 3625 | 3645 | 3625 | 49 |
| 297 | 20250327 | 142800 | 2098629474 | 3625 | 3625 | 3625 | 3625 | 840 |
| 298 | 20250327 | 142700 | 2095584474 | 3625 | 3635 | 3635 | 3625 | 290 |
| 299 | 20250327 | 142600 | 2094530474 | 3650 | 3625 | 3655 | 3625 | 3410 |
| 300 | 20250327 | 142500 | 2082084514 | 3615 | 3615 | 3615 | 3615 | 0 |
| 301 | 20250327 | 142400 | 2082084514 | 3615 | 3615 | 3620 | 3615 | 2910 |
| 302 | 20250327 | 142300 | 2071564854 | 3620 | 3625 | 3625 | 3620 | 2173 |
| 303 | 20250327 | 142200 | 2063697999 | 3625 | 3625 | 3625 | 3625 | 2 |
| 304 | 20250327 | 142100 | 2063690749 | 3625 | 3630 | 3630 | 3625 | 14617 |
| 305 | 20250327 | 142000 | 2010637714 | 3630 | 3630 | 3630 | 3630 | 654 |
| 306 | 20250327 | 141900 | 2008263694 | 3630 | 3635 | 3640 | 3630 | 1193 |
| 307 | 20250327 | 141800 | 2003929104 | 3635 | 3635 | 3635 | 3635 | 3370 |
| 308 | 20250327 | 141700 | 1991679154 | 3635 | 3645 | 3645 | 3635 | 283 |
| 309 | 20250327 | 141600 | 1990650349 | 3645 | 3630 | 3645 | 3630 | 750 |
| 310 | 20250327 | 141500 | 1987927504 | 3630 | 3635 | 3635 | 3630 | 130 |
| 311 | 20250327 | 141400 | 1987455394 | 3650 | 3645 | 3650 | 3630 | 1695 |
| 312 | 20250327 | 141300 | 1981284739 | 3640 | 3645 | 3645 | 3640 | 2814 |
| 313 | 20250327 | 141200 | 1971035314 | 3645 | 3645 | 3645 | 3640 | 2030 |
| 314 | 20250327 | 141100 | 1963640449 | 3645 | 3655 | 3655 | 3645 | 7565 |
| 315 | 20250327 | 141000 | 1936027237 | 3650 | 3655 | 3660 | 3650 | 5797 |
| 316 | 20250327 | 140900 | 1914839762 | 3660 | 3655 | 3665 | 3650 | 8538 |
| 317 | 20250327 | 140800 | 1883626537 | 3655 | 3665 | 3667 | 3655 | 10408 |
| 318 | 20250327 | 140700 | 1845518301 | 3665 | 3655 | 3670 | 3640 | 15622 |
| 319 | 20250327 | 140600 | 1788414871 | 3655 | 3635 | 3675 | 3635 | 13230 |
| 320 | 20250327 | 140500 | 1740053731 | 3635 | 3640 | 3650 | 3635 | 3973 |
| 321 | 20250327 | 140400 | 1725588271 | 3640 | 3640 | 3640 | 3640 | 595 |
| 322 | 20250327 | 140300 | 1723422471 | 3645 | 3635 | 3645 | 3635 | 1175 |
| 323 | 20250327 | 140200 | 1719144476 | 3640 | 3640 | 3640 | 3640 | 3095 |
| 324 | 20250327 | 140100 | 1707878676 | 3630 | 3630 | 3630 | 3630 | 1199 |
| 325 | 20250327 | 140000 | 1703526306 | 3630 | 3630 | 3635 | 3630 | 1005 |
| 326 | 20250327 | 135900 | 1699878146 | 3625 | 3625 | 3625 | 3625 | 500 |
| 327 | 20250327 | 135800 | 1698065646 | 3625 | 3625 | 3625 | 3625 | 156 |
| 328 | 20250327 | 135700 | 1697500146 | 3620 | 3630 | 3630 | 3620 | 2937 |
| 329 | 20250327 | 135600 | 1686847251 | 3625 | 3630 | 3635 | 3625 | 3128 |
| 330 | 20250327 | 135500 | 1675493361 | 3630 | 3630 | 3630 | 3630 | 1675 |
| 331 | 20250327 | 135400 | 1669413111 | 3625 | 3625 | 3625 | 3625 | 0 |
| 332 | 20250327 | 135300 | 1669413111 | 3625 | 3630 | 3630 | 3625 | 1110 |
| 333 | 20250327 | 135200 | 1665387911 | 3630 | 3630 | 3630 | 3630 | 200 |
| 334 | 20250327 | 135100 | 1664661911 | 3630 | 3630 | 3630 | 3630 | 383 |
| 335 | 20250327 | 135000 | 1663271621 | 3630 | 3625 | 3630 | 3625 | 526 |
| 336 | 20250327 | 134900 | 1661363361 | 3625 | 3625 | 3625 | 3625 | 100 |
| 337 | 20250327 | 134800 | 1661000861 | 3625 | 3625 | 3625 | 3625 | 203 |
| 338 | 20250327 | 134700 | 1660264986 | 3625 | 3625 | 3625 | 3625 | 221 |
| 339 | 20250327 | 134600 | 1659463861 | 3625 | 3620 | 3625 | 3620 | 1001 |
| 340 | 20250327 | 134500 | 1655839721 | 3620 | 3620 | 3620 | 3620 | 250 |
| 341 | 20250327 | 134400 | 1654934721 | 3615 | 3615 | 3615 | 3615 | 0 |
| 342 | 20250327 | 134300 | 1654934721 | 3615 | 3615 | 3615 | 3615 | 70 |
| 343 | 20250327 | 134200 | 1654681671 | 3605 | 3605 | 3605 | 3605 | 50 |
| 344 | 20250327 | 134100 | 1654501421 | 3605 | 3605 | 3605 | 3605 | 0 |
| 345 | 20250327 | 134000 | 1654501421 | 3605 | 3605 | 3605 | 3605 | 0 |
| 346 | 20250327 | 133900 | 1654501421 | 3605 | 3605 | 3605 | 3605 | 136 |
| 347 | 20250327 | 133800 | 1654011141 | 3605 | 3605 | 3605 | 3605 | 301 |
| 348 | 20250327 | 133700 | 1652926036 | 3615 | 3615 | 3615 | 3615 | 0 |
| 349 | 20250327 | 133600 | 1652926036 | 3615 | 3615 | 3615 | 3615 | 0 |
| 350 | 20250327 | 133500 | 1652926036 | 3615 | 3615 | 3615 | 3615 | 0 |
| 351 | 20250327 | 133400 | 1652926036 | 3615 | 3615 | 3615 | 3615 | 163 |
| 352 | 20250327 | 133300 | 1652336791 | 3605 | 3605 | 3605 | 3605 | 100 |
| 353 | 20250327 | 133200 | 1651976291 | 3605 | 3605 | 3605 | 3605 | 0 |
| 354 | 20250327 | 133100 | 1651976291 | 3605 | 3605 | 3605 | 3605 | 10 |
| 355 | 20250327 | 133000 | 1651940241 | 3605 | 3605 | 3605 | 3605 | 0 |
| 356 | 20250327 | 132900 | 1651940241 | 3605 | 3600 | 3605 | 3600 | 1848 |
| 357 | 20250327 | 132800 | 1645286991 | 3595 | 3600 | 3600 | 3595 | 5325 |
| 358 | 20250327 | 132700 | 1626117106 | 3605 | 3605 | 3605 | 3605 | 0 |
| 359 | 20250327 | 132600 | 1626117106 | 3605 | 3605 | 3605 | 3605 | 0 |
| 360 | 20250327 | 132500 | 1626117106 | 3605 | 3600 | 3605 | 3600 | 134 |
| 361 | 20250327 | 132400 | 1625634656 | 3600 | 3605 | 3605 | 3600 | 1325 |
| 362 | 20250327 | 132300 | 1620864556 | 3605 | 3605 | 3605 | 3605 | 0 |
| 363 | 20250327 | 132200 | 1620864556 | 3605 | 3605 | 3605 | 3605 | 711 |
| 364 | 20250327 | 132100 | 1618301401 | 3605 | 3605 | 3605 | 3605 | 0 |
| 365 | 20250327 | 132000 | 1618301401 | 3605 | 3605 | 3605 | 3605 | 7 |
| 366 | 20250327 | 131900 | 1618276166 | 3615 | 3615 | 3615 | 3615 | 0 |
| 367 | 20250327 | 131800 | 1618276166 | 3615 | 3615 | 3615 | 3615 | 0 |
| 368 | 20250327 | 131700 | 1618276166 | 3615 | 3615 | 3615 | 3615 | 200 |
| 369 | 20250327 | 131600 | 1617553166 | 3605 | 3605 | 3605 | 3605 | 352 |
| 370 | 20250327 | 131500 | 1616284206 | 3605 | 3615 | 3615 | 3605 | 3416 |
| 371 | 20250327 | 131400 | 1603963911 | 3615 | 3615 | 3615 | 3615 | 8 |
| 372 | 20250327 | 131300 | 1603934991 | 3610 | 3610 | 3610 | 3610 | 39 |
| 373 | 20250327 | 131200 | 1603794201 | 3615 | 3615 | 3615 | 3615 | 0 |
| 374 | 20250327 | 131100 | 1603794201 | 3615 | 3615 | 3615 | 3615 | 0 |
| 375 | 20250327 | 131000 | 1603794201 | 3615 | 3615 | 3615 | 3615 | 0 |
| 376 | 20250327 | 130900 | 1603794201 | 3615 | 3615 | 3615 | 3615 | 0 |
| 377 | 20250327 | 130800 | 1603794201 | 3615 | 3605 | 3615 | 3605 | 8 |
| 378 | 20250327 | 130700 | 1603765351 | 3605 | 3620 | 3620 | 3605 | 379 |
| 379 | 20250327 | 130600 | 1602399041 | 3605 | 3605 | 3605 | 3605 | 253 |
| 380 | 20250327 | 130500 | 1601486976 | 3620 | 3615 | 3620 | 3615 | 2 |
| 381 | 20250327 | 130400 | 1601479741 | 3610 | 3610 | 3610 | 3610 | 11 |
| 382 | 20250327 | 130300 | 1601440031 | 3605 | 3610 | 3610 | 3605 | 511 |
| 383 | 20250327 | 130200 | 1599597606 | 3610 | 3610 | 3610 | 3610 | 0 |
| 384 | 20250327 | 130100 | 1599597606 | 3610 | 3610 | 3610 | 3610 | 0 |
| 385 | 20250327 | 130000 | 1599597606 | 3610 | 3615 | 3615 | 3605 | 1073 |
| 386 | 20250327 | 125900 | 1595723161 | 3615 | 3615 | 3615 | 3615 | 0 |
| 387 | 20250327 | 125800 | 1595723161 | 3615 | 3615 | 3615 | 3615 | 0 |
| 388 | 20250327 | 125700 | 1595723161 | 3615 | 3615 | 3615 | 3615 | 0 |
| 389 | 20250327 | 125600 | 1595723161 | 3615 | 3615 | 3615 | 3615 | 0 |
| 390 | 20250327 | 125500 | 1595723161 | 3615 | 3615 | 3615 | 3615 | 31 |
| 391 | 20250327 | 125400 | 1595611096 | 3610 | 3610 | 3610 | 3610 | 0 |
| 392 | 20250327 | 125300 | 1595611096 | 3610 | 3615 | 3615 | 3610 | 881 |
| 393 | 20250327 | 125200 | 1592430681 | 3625 | 3625 | 3625 | 3625 | 0 |
| 394 | 20250327 | 125100 | 1592430681 | 3625 | 3625 | 3625 | 3625 | 2 |
| 395 | 20250327 | 125000 | 1592423431 | 3625 | 3625 | 3625 | 3625 | 72 |
| 396 | 20250327 | 124900 | 1592162431 | 3625 | 3625 | 3625 | 3625 | 0 |
| 397 | 20250327 | 124800 | 1592162431 | 3625 | 3620 | 3625 | 3610 | 745 |
| 398 | 20250327 | 124700 | 1589470026 | 3620 | 3615 | 3620 | 3610 | 253 |
| 399 | 20250327 | 124600 | 1588554181 | 3610 | 3610 | 3610 | 3610 | 0 |
| 400 | 20250327 | 124500 | 1588554181 | 3610 | 3610 | 3610 | 3610 | 200 |
| 401 | 20250327 | 124400 | 1587832181 | 3610 | 3610 | 3610 | 3610 | 306 |
| 402 | 20250327 | 124300 | 1586727521 | 3605 | 3605 | 3605 | 3605 | 1 |
| 403 | 20250327 | 124200 | 1586723916 | 3605 | 3605 | 3605 | 3605 | 0 |
| 404 | 20250327 | 124100 | 1586723916 | 3605 | 3605 | 3605 | 3605 | 0 |
| 405 | 20250327 | 124000 | 1586723916 | 3605 | 3605 | 3605 | 3605 | 0 |
| 406 | 20250327 | 123900 | 1586723916 | 3605 | 3605 | 3605 | 3605 | 510 |
| 407 | 20250327 | 123800 | 1584885366 | 3605 | 3605 | 3605 | 3605 | 0 |
| 408 | 20250327 | 123700 | 1584885366 | 3605 | 3605 | 3605 | 3605 | 6 |
| 409 | 20250327 | 123600 | 1584863736 | 3605 | 3610 | 3610 | 3605 | 211 |
| 410 | 20250327 | 123500 | 1584102976 | 3610 | 3610 | 3610 | 3610 | 100 |
| 411 | 20250327 | 123400 | 1583741976 | 3605 | 3605 | 3605 | 3605 | 0 |
| 412 | 20250327 | 123300 | 1583741976 | 3605 | 3605 | 3605 | 3605 | 100 |
| 413 | 20250327 | 123200 | 1583381476 | 3610 | 3610 | 3610 | 3610 | 139 |
| 414 | 20250327 | 123100 | 1582879686 | 3605 | 3610 | 3610 | 3605 | 683 |
| 415 | 20250327 | 123000 | 1580417436 | 3605 | 3605 | 3605 | 3605 | 0 |
| 416 | 20250327 | 122900 | 1580417436 | 3605 | 3605 | 3605 | 3605 | 0 |
| 417 | 20250327 | 122800 | 1580417436 | 3605 | 3605 | 3605 | 3605 | 0 |
| 418 | 20250327 | 122700 | 1580417436 | 3605 | 3605 | 3605 | 3605 | 0 |
| 419 | 20250327 | 122600 | 1580417436 | 3605 | 3605 | 3605 | 3605 | 0 |
| 420 | 20250327 | 122500 | 1580417436 | 3605 | 3605 | 3605 | 3605 | 0 |
| 421 | 20250327 | 122400 | 1580417436 | 3605 | 3605 | 3605 | 3605 | 0 |
| 422 | 20250327 | 122300 | 1580417436 | 3605 | 3610 | 3610 | 3605 | 881 |
| 423 | 20250327 | 122200 | 1577238931 | 3625 | 3625 | 3625 | 3625 | 0 |
| 424 | 20250327 | 122100 | 1577238931 | 3625 | 3625 | 3625 | 3625 | 0 |
| 425 | 20250327 | 122000 | 1577238931 | 3625 | 3625 | 3625 | 3625 | 1 |
| 426 | 20250327 | 121900 | 1577235306 | 3625 | 3625 | 3625 | 3625 | 0 |
| 427 | 20250327 | 121800 | 1577235306 | 3625 | 3625 | 3625 | 3625 | 0 |
| 428 | 20250327 | 121700 | 1577235306 | 3625 | 3625 | 3625 | 3625 | 100 |
| 429 | 20250327 | 121600 | 1576872806 | 3610 | 3610 | 3610 | 3610 | 100 |
| 430 | 20250327 | 121500 | 1576511806 | 3610 | 3615 | 3615 | 3610 | 1097 |
| 431 | 20250327 | 121400 | 1572551631 | 3610 | 3610 | 3610 | 3610 | 0 |
| 432 | 20250327 | 121300 | 1572551631 | 3610 | 3615 | 3615 | 3610 | 646 |
| 433 | 20250327 | 121200 | 1570218911 | 3615 | 3615 | 3615 | 3615 | 0 |
| 434 | 20250327 | 121100 | 1570218911 | 3615 | 3615 | 3615 | 3615 | 0 |
| 435 | 20250327 | 121000 | 1570218911 | 3615 | 3620 | 3620 | 3615 | 94 |
| 436 | 20250327 | 120900 | 1569878891 | 3620 | 3620 | 3620 | 3620 | 0 |
| 437 | 20250327 | 120800 | 1569878891 | 3620 | 3620 | 3620 | 3620 | 0 |
| 438 | 20250327 | 120700 | 1569878891 | 3620 | 3620 | 3620 | 3620 | 100 |
| 439 | 20250327 | 120600 | 1569516891 | 3620 | 3620 | 3620 | 3620 | 101 |
| 440 | 20250327 | 120500 | 1569151271 | 3620 | 3620 | 3620 | 3620 | 0 |
| 441 | 20250327 | 120400 | 1569151271 | 3620 | 3620 | 3620 | 3620 | 25 |
| 442 | 20250327 | 120300 | 1569060771 | 3620 | 3620 | 3620 | 3620 | 0 |
| 443 | 20250327 | 120200 | 1569060771 | 3620 | 3620 | 3620 | 3620 | 0 |
| 444 | 20250327 | 120100 | 1569060771 | 3620 | 3620 | 3620 | 3620 | 0 |
| 445 | 20250327 | 120000 | 1569060771 | 3620 | 3620 | 3620 | 3620 | 30 |
| 446 | 20250327 | 115900 | 1568952171 | 3620 | 3620 | 3620 | 3620 | 15 |
| 447 | 20250327 | 115800 | 1568897871 | 3615 | 3615 | 3615 | 3615 | 46 |
| 448 | 20250327 | 115700 | 1568731581 | 3615 | 3615 | 3615 | 3615 | 0 |
| 449 | 20250327 | 115600 | 1568731581 | 3615 | 3615 | 3615 | 3615 | 0 |
| 450 | 20250327 | 115500 | 1568731581 | 3615 | 3615 | 3615 | 3615 | 0 |
| 451 | 20250327 | 115400 | 1568731581 | 3615 | 3625 | 3625 | 3615 | 119 |
| 452 | 20250327 | 115300 | 1568300806 | 3615 | 3615 | 3615 | 3615 | 0 |
| 453 | 20250327 | 115200 | 1568300806 | 3615 | 3615 | 3615 | 3615 | 0 |
| 454 | 20250327 | 115100 | 1568300806 | 3615 | 3620 | 3620 | 3610 | 1259 |
| 455 | 20250327 | 115000 | 1563753851 | 3625 | 3625 | 3625 | 3625 | 50 |
| 456 | 20250327 | 114900 | 1563572601 | 3625 | 3625 | 3625 | 3625 | 50 |
| 457 | 20250327 | 114800 | 1563391351 | 3610 | 3610 | 3610 | 3610 | 51 |
| 458 | 20250327 | 114700 | 1563207241 | 3610 | 3610 | 3610 | 3610 | 0 |
| 459 | 20250327 | 114600 | 1563207241 | 3610 | 3620 | 3620 | 3610 | 550 |
| 460 | 20250327 | 114500 | 1561221581 | 3620 | 3620 | 3620 | 3620 | 0 |
| 461 | 20250327 | 114400 | 1561221581 | 3620 | 3615 | 3620 | 3615 | 809 |
| 462 | 20250327 | 114300 | 1558297031 | 3620 | 3620 | 3620 | 3620 | 1 |
| 463 | 20250327 | 114200 | 1558293411 | 3625 | 3625 | 3625 | 3625 | 20 |
| 464 | 20250327 | 114100 | 1558220911 | 3620 | 3625 | 3625 | 3620 | 125 |
| 465 | 20250327 | 114000 | 1557767886 | 3630 | 3640 | 3640 | 3630 | 379 |
| 466 | 20250327 | 113900 | 1556392016 | 3640 | 3640 | 3640 | 3640 | 0 |
| 467 | 20250327 | 113800 | 1556392016 | 3640 | 3640 | 3640 | 3640 | 100 |
| 468 | 20250327 | 113700 | 1556028016 | 3630 | 3635 | 3635 | 3630 | 422 |
| 469 | 20250327 | 113600 | 1554495421 | 3635 | 3640 | 3640 | 3635 | 7 |
| 470 | 20250327 | 113500 | 1554469946 | 3640 | 3640 | 3645 | 3640 | 202 |
| 471 | 20250327 | 113400 | 1553734661 | 3640 | 3645 | 3650 | 3630 | 1222 |
| 472 | 20250327 | 113300 | 1549287146 | 3650 | 3650 | 3650 | 3650 | 174 |
| 473 | 20250327 | 113200 | 1548652046 | 3650 | 3655 | 3655 | 3645 | 1594 |
| 474 | 20250327 | 113100 | 1542838196 | 3685 | 3615 | 3700 | 3615 | 9164 |
| 475 | 20250327 | 113000 | 1509325091 | 3610 | 3610 | 3610 | 3610 | 1 |
| 476 | 20250327 | 112900 | 1509321481 | 3615 | 3615 | 3615 | 3615 | 0 |
| 477 | 20250327 | 112800 | 1509321481 | 3615 | 3610 | 3615 | 3610 | 760 |
| 478 | 20250327 | 112700 | 1506577731 | 3610 | 3615 | 3615 | 3610 | 430 |
| 479 | 20250327 | 112600 | 1505024636 | 3620 | 3620 | 3620 | 3620 | 3 |
| 480 | 20250327 | 112500 | 1505013776 | 3615 | 3615 | 3615 | 3610 | 1254 |
| 481 | 20250327 | 112400 | 1500486111 | 3615 | 3615 | 3615 | 3615 | 331 |
| 482 | 20250327 | 112300 | 1499289546 | 3610 | 3612 | 3615 | 3610 | 700 |
| 483 | 20250327 | 112200 | 1496762468 | 3615 | 3615 | 3615 | 3615 | 6 |
| 484 | 20250327 | 112100 | 1496740778 | 3610 | 3615 | 3615 | 3610 | 15 |
| 485 | 20250327 | 112000 | 1496686588 | 3615 | 3620 | 3620 | 3615 | 578 |
| 486 | 20250327 | 111900 | 1494596733 | 3620 | 3620 | 3620 | 3620 | 450 |
| 487 | 20250327 | 111800 | 1492967733 | 3615 | 3615 | 3615 | 3615 | 14 |
| 488 | 20250327 | 111700 | 1492917123 | 3625 | 3615 | 3625 | 3615 | 101 |
| 489 | 20250327 | 111600 | 1492551998 | 3620 | 3620 | 3620 | 3620 | 0 |
| 490 | 20250327 | 111500 | 1492551998 | 3620 | 3620 | 3620 | 3620 | 61 |
| 491 | 20250327 | 111400 | 1492331178 | 3620 | 3620 | 3620 | 3620 | 141 |
| 492 | 20250327 | 111300 | 1491820758 | 3615 | 3610 | 3615 | 3610 | 1627 |
| 493 | 20250327 | 111200 | 1485947203 | 3615 | 3615 | 3615 | 3615 | 4 |
| 494 | 20250327 | 111100 | 1485932743 | 3615 | 3615 | 3615 | 3615 | 0 |
| 495 | 20250327 | 111000 | 1485932743 | 3615 | 3615 | 3615 | 3615 | 403 |
| 496 | 20250327 | 110900 | 1484475898 | 3615 | 3615 | 3615 | 3615 | 0 |
| 497 | 20250327 | 110800 | 1484475898 | 3615 | 3615 | 3615 | 3615 | 0 |
| 498 | 20250327 | 110700 | 1484475898 | 3615 | 3615 | 3615 | 3615 | 0 |
| 499 | 20250327 | 110600 | 1484475898 | 3615 | 3615 | 3615 | 3615 | 200 |
| 500 | 20250327 | 110500 | 1483752898 | 3615 | 3615 | 3615 | 3615 | 50 |
| 501 | 20250327 | 110400 | 1483572148 | 3615 | 3615 | 3615 | 3615 | 1 |
| 502 | 20250327 | 110300 | 1483568533 | 3615 | 3615 | 3615 | 3615 | 100 |
| 503 | 20250327 | 110200 | 1483207033 | 3615 | 3615 | 3615 | 3615 | 0 |
| 504 | 20250327 | 110100 | 1483207033 | 3615 | 3615 | 3615 | 3615 | 0 |
| 505 | 20250327 | 110000 | 1483207033 | 3615 | 3615 | 3615 | 3615 | 5 |
| 506 | 20250327 | 105900 | 1483188958 | 3615 | 3615 | 3615 | 3615 | 0 |
| 507 | 20250327 | 105800 | 1483188958 | 3615 | 3615 | 3615 | 3615 | 301 |
| 508 | 20250327 | 105700 | 1482100843 | 3615 | 3620 | 3620 | 3615 | 5 |
| 509 | 20250327 | 105600 | 1482082763 | 3625 | 3625 | 3625 | 3625 | 111 |
| 510 | 20250327 | 105500 | 1481680388 | 3625 | 3630 | 3630 | 3625 | 6 |
| 511 | 20250327 | 105400 | 1481658633 | 3630 | 3630 | 3630 | 3615 | 56 |
| 512 | 20250327 | 105300 | 1481456103 | 3615 | 3615 | 3630 | 3615 | 74 |
| 513 | 20250327 | 105200 | 1481188563 | 3615 | 3615 | 3615 | 3615 | 400 |
| 514 | 20250327 | 105100 | 1479742563 | 3615 | 3615 | 3615 | 3615 | 0 |
| 515 | 20250327 | 105000 | 1479742563 | 3615 | 3625 | 3625 | 3615 | 1900 |
| 516 | 20250327 | 104900 | 1472869383 | 3630 | 3625 | 3630 | 3625 | 63 |
| 517 | 20250327 | 104800 | 1472640943 | 3625 | 3630 | 3630 | 3625 | 256 |
| 518 | 20250327 | 104700 | 1471711913 | 3630 | 3645 | 3645 | 3630 | 446 |
| 519 | 20250327 | 104600 | 1470091788 | 3645 | 3645 | 3645 | 3645 | 1 |
| 520 | 20250327 | 104500 | 1470088143 | 3635 | 3635 | 3650 | 3630 | 430 |
| 521 | 20250327 | 104400 | 1468525078 | 3635 | 3650 | 3655 | 3635 | 48 |
| 522 | 20250327 | 104300 | 1468350518 | 3640 | 3640 | 3655 | 3640 | 631 |
| 523 | 20250327 | 104200 | 1466053663 | 3650 | 3655 | 3655 | 3640 | 61 |
| 524 | 20250327 | 104100 | 1465831288 | 3655 | 3650 | 3655 | 3650 | 363 |
| 525 | 20250327 | 104000 | 1464506113 | 3660 | 3665 | 3665 | 3650 | 1080 |
| 526 | 20250327 | 103900 | 1460558273 | 3665 | 3635 | 3665 | 3635 | 1835 |
| 527 | 20250327 | 103800 | 1453867338 | 3630 | 3625 | 3630 | 3625 | 338 |
| 528 | 20250327 | 103700 | 1452641083 | 3620 | 3620 | 3620 | 3620 | 575 |
| 529 | 20250327 | 103600 | 1450559583 | 3620 | 3625 | 3625 | 3620 | 600 |
| 530 | 20250327 | 103500 | 1448387558 | 3620 | 3620 | 3620 | 3620 | 155 |
| 531 | 20250327 | 103400 | 1447826458 | 3620 | 3620 | 3620 | 3620 | 10 |
| 532 | 20250327 | 103300 | 1447790258 | 3620 | 3625 | 3625 | 3620 | 150 |
| 533 | 20250327 | 103200 | 1447246658 | 3630 | 3630 | 3630 | 3630 | 0 |
| 534 | 20250327 | 103100 | 1447246658 | 3630 | 3640 | 3640 | 3630 | 62 |
| 535 | 20250327 | 103000 | 1447021498 | 3640 | 3640 | 3640 | 3640 | 500 |
| 536 | 20250327 | 102900 | 1445201498 | 3640 | 3627 | 3640 | 3627 | 229 |
| 537 | 20250327 | 102800 | 1444369687 | 3620 | 3620 | 3620 | 3620 | 0 |
| 538 | 20250327 | 102700 | 1444369687 | 3620 | 3625 | 3625 | 3620 | 709 |
| 539 | 20250327 | 102600 | 1441802202 | 3625 | 3630 | 3630 | 3625 | 101 |
| 540 | 20250327 | 102500 | 1441436067 | 3625 | 3625 | 3625 | 3625 | 0 |
| 541 | 20250327 | 102400 | 1441436067 | 3625 | 3625 | 3625 | 3625 | 10 |
| 542 | 20250327 | 102300 | 1441399817 | 3620 | 3630 | 3630 | 3620 | 418 |
| 543 | 20250327 | 102200 | 1439885317 | 3630 | 3630 | 3630 | 3610 | 402 |
| 544 | 20250327 | 102100 | 1438426932 | 3610 | 3610 | 3610 | 3610 | 0 |
| 545 | 20250327 | 102000 | 1438426932 | 3610 | 3610 | 3610 | 3610 | 67 |
| 546 | 20250327 | 101900 | 1438185062 | 3610 | 3610 | 3610 | 3610 | 0 |
| 547 | 20250327 | 101800 | 1438185062 | 3610 | 3630 | 3630 | 3610 | 101 |
| 548 | 20250327 | 101700 | 1437819452 | 3630 | 3610 | 3630 | 3610 | 250 |
| 549 | 20250327 | 101600 | 1436915952 | 3610 | 3610 | 3610 | 3610 | 549 |
| 550 | 20250327 | 101500 | 1434934062 | 3610 | 3610 | 3610 | 3610 | 0 |
| 551 | 20250327 | 101400 | 1434934062 | 3610 | 3610 | 3610 | 3610 | 49 |
| 552 | 20250327 | 101300 | 1434757172 | 3610 | 3630 | 3630 | 3610 | 297 |
| 553 | 20250327 | 101200 | 1433684982 | 3630 | 3630 | 3630 | 3630 | 1 |
| 554 | 20250327 | 101100 | 1433681352 | 3630 | 3630 | 3635 | 3630 | 302 |
| 555 | 20250327 | 101000 | 1432585087 | 3630 | 3630 | 3630 | 3630 | 1250 |
| 556 | 20250327 | 100900 | 1428047587 | 3630 | 3610 | 3630 | 3610 | 128 |
| 557 | 20250327 | 100800 | 1427585487 | 3610 | 3610 | 3610 | 3610 | 477 |
| 558 | 20250327 | 100700 | 1425863517 | 3610 | 3630 | 3630 | 3610 | 558 |
| 559 | 20250327 | 100600 | 1423845137 | 3630 | 3615 | 3630 | 3610 | 1201 |
| 560 | 20250327 | 100500 | 1419506307 | 3615 | 3620 | 3620 | 3615 | 828 |
| 561 | 20250327 | 100400 | 1416510057 | 3620 | 3620 | 3620 | 3620 | 0 |
| 562 | 20250327 | 100300 | 1416510057 | 3620 | 3620 | 3620 | 3620 | 300 |
| 563 | 20250327 | 100200 | 1415424057 | 3640 | 3640 | 3640 | 3630 | 585 |
| 564 | 20250327 | 100100 | 1413300447 | 3640 | 3645 | 3645 | 3640 | 15 |
| 565 | 20250327 | 100000 | 1413245807 | 3642 | 3642 | 3642 | 3642 | 20 |
| 566 | 20250327 | 095900 | 1413172967 | 3640 | 3650 | 3650 | 3640 | 351 |
| 567 | 20250327 | 095800 | 1411895197 | 3650 | 3645 | 3650 | 3645 | 289 |
| 568 | 20250327 | 095700 | 1410841137 | 3640 | 3635 | 3640 | 3635 | 433 |
| 569 | 20250327 | 095600 | 1409265867 | 3635 | 3635 | 3635 | 3635 | 2 |
| 570 | 20250327 | 095500 | 1409258597 | 3635 | 3630 | 3635 | 3630 | 796 |
| 571 | 20250327 | 095400 | 1406366607 | 3630 | 3630 | 3635 | 3630 | 392 |
| 572 | 20250327 | 095300 | 1404943642 | 3635 | 3635 | 3635 | 3630 | 801 |
| 573 | 20250327 | 095200 | 1402032397 | 3635 | 3635 | 3635 | 3635 | 12 |
| 574 | 20250327 | 095100 | 1401988777 | 3635 | 3635 | 3635 | 3635 | 91 |
| 575 | 20250327 | 095000 | 1401657992 | 3640 | 3640 | 3650 | 3635 | 371 |
| 576 | 20250327 | 094900 | 1400307232 | 3650 | 3645 | 3655 | 3640 | 2484 |
| 577 | 20250327 | 094800 | 1391260342 | 3640 | 3640 | 3640 | 3640 | 501 |
| 578 | 20250327 | 094700 | 1389436702 | 3640 | 3635 | 3640 | 3635 | 304 |
| 579 | 20250327 | 094600 | 1388330362 | 3640 | 3650 | 3655 | 3640 | 1801 |
| 580 | 20250327 | 094500 | 1381769387 | 3650 | 3620 | 3650 | 3620 | 728 |
| 581 | 20250327 | 094400 | 1379127857 | 3620 | 3605 | 3620 | 3605 | 1594 |
| 582 | 20250327 | 094300 | 1373366522 | 3605 | 3625 | 3625 | 3605 | 4324 |
| 583 | 20250327 | 094200 | 1357760612 | 3630 | 3630 | 3630 | 3630 | 418 |
| 584 | 20250327 | 094100 | 1356243272 | 3630 | 3630 | 3630 | 3630 | 913 |
| 585 | 20250327 | 094000 | 1352929082 | 3630 | 3635 | 3635 | 3615 | 1229 |
| 586 | 20250327 | 093900 | 1348476332 | 3630 | 3630 | 3630 | 3630 | 883 |
| 587 | 20250327 | 093800 | 1345271042 | 3630 | 3625 | 3630 | 3625 | 212 |
| 588 | 20250327 | 093700 | 1344502307 | 3625 | 3640 | 3640 | 3615 | 5164 |
| 589 | 20250327 | 093600 | 1325799807 | 3630 | 3645 | 3645 | 3630 | 2165 |
| 590 | 20250327 | 093500 | 1317928167 | 3640 | 3640 | 3640 | 3640 | 3 |
| 591 | 20250327 | 093400 | 1317917247 | 3635 | 3635 | 3640 | 3630 | 2993 |
| 592 | 20250327 | 093300 | 1307039042 | 3640 | 3655 | 3655 | 3640 | 2251 |
| 593 | 20250327 | 093200 | 1298828797 | 3650 | 3645 | 3650 | 3645 | 1704 |
| 594 | 20250327 | 093100 | 1292616902 | 3640 | 3645 | 3675 | 3635 | 10250 |
| 595 | 20250327 | 093000 | 1255154647 | 3635 | 3625 | 3650 | 3620 | 1488 |
| 596 | 20250327 | 092900 | 1249753497 | 3625 | 3630 | 3635 | 3620 | 340 |
| 597 | 20250327 | 092800 | 1248521332 | 3635 | 3635 | 3635 | 3620 | 371 |
| 598 | 20250327 | 092700 | 1247177587 | 3640 | 3640 | 3640 | 3640 | 518 |
| 599 | 20250327 | 092600 | 1245292067 | 3640 | 3615 | 3640 | 3610 | 1005 |
| 600 | 20250327 | 092500 | 1241654942 | 3615 | 3625 | 3630 | 3615 | 2934 |
| 601 | 20250327 | 092400 | 1231031552 | 3630 | 3630 | 3630 | 3620 | 1447 |
| 602 | 20250327 | 092300 | 1225786447 | 3625 | 3670 | 3670 | 3625 | 5785 |
| 603 | 20250327 | 092200 | 1204738727 | 3670 | 3655 | 3670 | 3650 | 217 |
| 604 | 20250327 | 092100 | 1203946257 | 3655 | 3650 | 3665 | 3645 | 1736 |
| 605 | 20250327 | 092000 | 1197596397 | 3650 | 3620 | 3650 | 3615 | 3571 |
| 606 | 20250327 | 091900 | 1184634452 | 3615 | 3695 | 3695 | 3610 | 15400 |
| 607 | 20250327 | 091800 | 1128649867 | 3670 | 3645 | 3700 | 3645 | 3447 |
| 608 | 20250327 | 091700 | 1116030067 | 3645 | 3650 | 3650 | 3635 | 456 |
| 609 | 20250327 | 091600 | 1114367952 | 3650 | 3635 | 3650 | 3630 | 5402 |
| 610 | 20250327 | 091500 | 1094747837 | 3635 | 3690 | 3690 | 3630 | 11815 |
| 611 | 20250327 | 091400 | 1051605037 | 3690 | 3730 | 3730 | 3690 | 10977 |
| 612 | 20250327 | 091300 | 1010864717 | 3730 | 3710 | 3775 | 3675 | 36828 |
| 613 | 20250327 | 091200 | 873641337 | 3690 | 3695 | 3730 | 3690 | 9316 |
| 614 | 20250327 | 091100 | 839068092 | 3710 | 3705 | 3710 | 3700 | 4220 |
| 615 | 20250327 | 091000 | 823434437 | 3705 | 3695 | 3705 | 3660 | 4686 |
| 616 | 20250327 | 090900 | 806207062 | 3695 | 3695 | 3700 | 3680 | 4724 |
| 617 | 20250327 | 090800 | 788774637 | 3695 | 3670 | 3735 | 3660 | 13811 |
| 618 | 20250327 | 090700 | 737679022 | 3680 | 3695 | 3715 | 3660 | 8966 |
| 619 | 20250327 | 090600 | 704634537 | 3695 | 3725 | 3750 | 3685 | 21398 |
| 620 | 20250327 | 090500 | 625077097 | 3710 | 3715 | 3730 | 3690 | 12926 |
| 621 | 20250327 | 090400 | 577115997 | 3730 | 3685 | 3735 | 3680 | 23590 |
| 622 | 20250327 | 090300 | 489683635 | 3660 | 3680 | 3685 | 3640 | 16886 |
| 623 | 20250327 | 090200 | 427948380 | 3675 | 3695 | 3700 | 3665 | 14021 |
| 624 | 20250327 | 090100 | 376326440 | 3685 | 3665 | 3750 | 3645 | 52665 |
| 625 | 20250327 | 090000 | 181404445 | 3640 | 3595 | 3700 | 3595 | 49992 |