31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 193300 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 16842 |
| 3 | 20250328 | 193200 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 4 | 20250328 | 193100 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 5 | 20250328 | 193000 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 6 | 20250328 | 192900 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 7 | 20250328 | 192800 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 8 | 20250328 | 192700 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 9 | 20250328 | 192600 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 10 | 20250328 | 192500 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 11 | 20250328 | 192400 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 12 | 20250328 | 192300 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 13 | 20250328 | 192200 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 14 | 20250328 | 192100 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 15 | 20250328 | 192000 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 16 | 20250328 | 191900 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 17 | 20250328 | 191800 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 18 | 20250328 | 191700 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 19 | 20250328 | 191600 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 20 | 20250328 | 191500 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 21 | 20250328 | 191400 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 22 | 20250328 | 191300 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 23 | 20250328 | 191200 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 24 | 20250328 | 191100 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 25 | 20250328 | 191000 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 26 | 20250328 | 190900 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 27 | 20250328 | 190800 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 28 | 20250328 | 190700 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 29 | 20250328 | 190600 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 30 | 20250328 | 190500 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 31 | 20250328 | 190400 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 32 | 20250328 | 190300 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 16842 |
| 33 | 20250328 | 190200 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 34 | 20250328 | 190100 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 35 | 20250328 | 190000 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 36 | 20250328 | 185900 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 37 | 20250328 | 185800 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 38 | 20250328 | 185700 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 39 | 20250328 | 185600 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 40 | 20250328 | 185500 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 41 | 20250328 | 185400 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 42 | 20250328 | 185300 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 43 | 20250328 | 185200 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 44 | 20250328 | 185100 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 45 | 20250328 | 185000 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 46 | 20250328 | 184900 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 47 | 20250328 | 184800 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 48 | 20250328 | 184700 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 49 | 20250328 | 184600 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 50 | 20250328 | 184500 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 51 | 20250328 | 184400 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 52 | 20250328 | 184300 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 53 | 20250328 | 184200 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 54 | 20250328 | 184100 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 55 | 20250328 | 184000 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 56 | 20250328 | 183900 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 57 | 20250328 | 183800 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 58 | 20250328 | 183700 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 59 | 20250328 | 183600 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 60 | 20250328 | 183500 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 61 | 20250328 | 183400 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 62 | 20250328 | 183300 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 16842 |
| 63 | 20250328 | 183200 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 64 | 20250328 | 183100 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 65 | 20250328 | 183000 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 66 | 20250328 | 182900 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 67 | 20250328 | 182800 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 68 | 20250328 | 182700 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 69 | 20250328 | 182600 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 70 | 20250328 | 182500 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 71 | 20250328 | 182400 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 72 | 20250328 | 182300 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 73 | 20250328 | 182200 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 74 | 20250328 | 182100 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 75 | 20250328 | 182000 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 76 | 20250328 | 181900 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 77 | 20250328 | 181800 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 78 | 20250328 | 181700 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 79 | 20250328 | 181600 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 80 | 20250328 | 181500 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 81 | 20250328 | 181400 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 82 | 20250328 | 181300 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 83 | 20250328 | 181200 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 84 | 20250328 | 181100 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 85 | 20250328 | 181000 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 86 | 20250328 | 180900 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 87 | 20250328 | 180800 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 88 | 20250328 | 180700 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 89 | 20250328 | 180600 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 90 | 20250328 | 180500 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 91 | 20250328 | 180400 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 92 | 20250328 | 180300 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 16842 |
| 93 | 20250328 | 180200 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 94 | 20250328 | 180100 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 95 | 20250328 | 180000 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 96 | 20250328 | 175900 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 97 | 20250328 | 175800 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 98 | 20250328 | 175700 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 99 | 20250328 | 175600 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 100 | 20250328 | 175500 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 101 | 20250328 | 175400 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 102 | 20250328 | 175300 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 103 | 20250328 | 175200 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 104 | 20250328 | 175100 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 105 | 20250328 | 175000 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 106 | 20250328 | 174900 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 107 | 20250328 | 174800 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 108 | 20250328 | 174700 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 109 | 20250328 | 174600 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 110 | 20250328 | 174500 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 111 | 20250328 | 174400 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 112 | 20250328 | 174300 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 113 | 20250328 | 174200 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 114 | 20250328 | 174100 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 115 | 20250328 | 174000 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 116 | 20250328 | 173900 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 117 | 20250328 | 173800 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 118 | 20250328 | 173700 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 119 | 20250328 | 173600 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 120 | 20250328 | 173500 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 121 | 20250328 | 173400 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 122 | 20250328 | 173300 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 16842 |
| 123 | 20250328 | 173200 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 124 | 20250328 | 173100 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 125 | 20250328 | 173000 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 126 | 20250328 | 172900 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 127 | 20250328 | 172800 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 128 | 20250328 | 172700 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 129 | 20250328 | 172600 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 130 | 20250328 | 172500 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 131 | 20250328 | 172400 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 132 | 20250328 | 172300 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 133 | 20250328 | 172200 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 134 | 20250328 | 172100 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 135 | 20250328 | 172000 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 136 | 20250328 | 171900 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 137 | 20250328 | 171800 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 138 | 20250328 | 171700 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 139 | 20250328 | 171600 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 140 | 20250328 | 171500 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 141 | 20250328 | 171400 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 142 | 20250328 | 171300 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 143 | 20250328 | 171200 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 144 | 20250328 | 171100 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 145 | 20250328 | 171000 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 146 | 20250328 | 170900 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 147 | 20250328 | 170800 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 148 | 20250328 | 170700 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 149 | 20250328 | 170600 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 150 | 20250328 | 170500 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 151 | 20250328 | 170400 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 152 | 20250328 | 170300 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 16842 |
| 153 | 20250328 | 170200 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 154 | 20250328 | 170100 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 155 | 20250328 | 170000 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 156 | 20250328 | 165900 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 157 | 20250328 | 165800 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 158 | 20250328 | 165700 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 159 | 20250328 | 165600 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 160 | 20250328 | 165500 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 161 | 20250328 | 165400 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 162 | 20250328 | 165300 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 163 | 20250328 | 165200 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 164 | 20250328 | 165100 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 165 | 20250328 | 165000 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 166 | 20250328 | 164900 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 167 | 20250328 | 164800 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 168 | 20250328 | 164700 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 169 | 20250328 | 164600 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 170 | 20250328 | 164500 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 171 | 20250328 | 164400 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 172 | 20250328 | 164300 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 173 | 20250328 | 164200 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 174 | 20250328 | 164100 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 175 | 20250328 | 164000 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 176 | 20250328 | 163900 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 177 | 20250328 | 163800 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 178 | 20250328 | 163700 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 179 | 20250328 | 163600 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 180 | 20250328 | 163500 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 181 | 20250328 | 163400 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 182 | 20250328 | 163300 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 16842 |
| 183 | 20250328 | 163200 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 184 | 20250328 | 163100 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 185 | 20250328 | 163000 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 186 | 20250328 | 162900 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 187 | 20250328 | 162800 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 188 | 20250328 | 162700 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 189 | 20250328 | 162600 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 190 | 20250328 | 162500 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 191 | 20250328 | 162400 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 192 | 20250328 | 162300 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 193 | 20250328 | 162200 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 194 | 20250328 | 162100 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 195 | 20250328 | 162000 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 196 | 20250328 | 161900 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 197 | 20250328 | 161800 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 198 | 20250328 | 161700 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 199 | 20250328 | 161600 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 200 | 20250328 | 161500 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 201 | 20250328 | 161400 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 202 | 20250328 | 161300 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 203 | 20250328 | 161200 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 204 | 20250328 | 161100 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 205 | 20250328 | 161000 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 206 | 20250328 | 160900 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 207 | 20250328 | 160800 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 208 | 20250328 | 160700 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 209 | 20250328 | 160600 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 210 | 20250328 | 160500 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 211 | 20250328 | 160400 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 212 | 20250328 | 160300 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 16842 |
| 213 | 20250328 | 160200 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 214 | 20250328 | 160100 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 215 | 20250328 | 160000 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 216 | 20250328 | 155900 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 217 | 20250328 | 155800 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 218 | 20250328 | 155700 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 219 | 20250328 | 155600 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 220 | 20250328 | 155500 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 221 | 20250328 | 155400 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 222 | 20250328 | 155300 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 223 | 20250328 | 155200 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 224 | 20250328 | 155100 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 225 | 20250328 | 155000 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 226 | 20250328 | 154900 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 227 | 20250328 | 154800 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 228 | 20250328 | 154700 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 229 | 20250328 | 154600 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 230 | 20250328 | 154500 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 231 | 20250328 | 154400 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 232 | 20250328 | 154300 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 233 | 20250328 | 154200 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 234 | 20250328 | 154100 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 235 | 20250328 | 154000 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 236 | 20250328 | 153900 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 237 | 20250328 | 153800 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 238 | 20250328 | 153700 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 239 | 20250328 | 153600 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 240 | 20250328 | 153500 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 241 | 20250328 | 153400 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 242 | 20250328 | 153300 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 16842 |
| 243 | 20250328 | 153200 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 244 | 20250328 | 153100 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 0 |
| 245 | 20250328 | 153000 | 2467748436 | 4230 | 4230 | 4230 | 4230 | 16842 |
| 246 | 20250328 | 152900 | 2396506776 | 4240 | 4240 | 4240 | 4240 | 0 |
| 247 | 20250328 | 152800 | 2396506776 | 4240 | 4240 | 4240 | 4240 | 0 |
| 248 | 20250328 | 152700 | 2396506776 | 4240 | 4240 | 4240 | 4240 | 0 |
| 249 | 20250328 | 152600 | 2396506776 | 4240 | 4240 | 4240 | 4240 | 0 |
| 250 | 20250328 | 152500 | 2396506776 | 4240 | 4240 | 4240 | 4240 | 0 |
| 251 | 20250328 | 152400 | 2396506776 | 4240 | 4240 | 4240 | 4240 | 0 |
| 252 | 20250328 | 152300 | 2396506776 | 4240 | 4240 | 4240 | 4240 | 0 |
| 253 | 20250328 | 152200 | 2396506776 | 4240 | 4240 | 4240 | 4240 | 0 |
| 254 | 20250328 | 152100 | 2396506776 | 4240 | 4240 | 4240 | 4240 | 0 |
| 255 | 20250328 | 152000 | 2396506776 | 4240 | 4240 | 4240 | 4240 | 0 |
| 256 | 20250328 | 151900 | 2396506776 | 4240 | 4235 | 4260 | 4235 | 1242 |
| 257 | 20250328 | 151800 | 2391235921 | 4235 | 4235 | 4245 | 4220 | 3064 |
| 258 | 20250328 | 151700 | 2378291766 | 4235 | 4230 | 4235 | 4230 | 898 |
| 259 | 20250328 | 151600 | 2374491381 | 4235 | 4240 | 4240 | 4230 | 1064 |
| 260 | 20250328 | 151500 | 2369988851 | 4240 | 4230 | 4240 | 4220 | 333 |
| 261 | 20250328 | 151400 | 2368580936 | 4230 | 4225 | 4230 | 4220 | 1325 |
| 262 | 20250328 | 151300 | 2362988996 | 4220 | 4225 | 4230 | 4220 | 814 |
| 263 | 20250328 | 151200 | 2359551246 | 4225 | 4215 | 4225 | 4215 | 2487 |
| 264 | 20250328 | 151100 | 2349053966 | 4220 | 4225 | 4225 | 4220 | 482 |
| 265 | 20250328 | 151000 | 2347019921 | 4235 | 4200 | 4235 | 4195 | 8279 |
| 266 | 20250328 | 150900 | 2312188496 | 4200 | 4195 | 4200 | 4180 | 8018 |
| 267 | 20250328 | 150800 | 2278613016 | 4190 | 4195 | 4195 | 4190 | 650 |
| 268 | 20250328 | 150700 | 2275889131 | 4190 | 4200 | 4200 | 4190 | 774 |
| 269 | 20250328 | 150600 | 2272645971 | 4200 | 4200 | 4200 | 4190 | 1137 |
| 270 | 20250328 | 150500 | 2267875571 | 4190 | 4190 | 4190 | 4190 | 104 |
| 271 | 20250328 | 150400 | 2267439811 | 4190 | 4200 | 4200 | 4185 | 1507 |
| 272 | 20250328 | 150300 | 2261128141 | 4200 | 4195 | 4200 | 4190 | 570 |
| 273 | 20250328 | 150200 | 2258737011 | 4200 | 4195 | 4200 | 4190 | 1603 |
| 274 | 20250328 | 150100 | 2252019221 | 4205 | 4195 | 4205 | 4190 | 2336 |
| 275 | 20250328 | 150000 | 2242214431 | 4200 | 4200 | 4200 | 4195 | 1336 |
| 276 | 20250328 | 145900 | 2236604556 | 4200 | 4205 | 4205 | 4200 | 248 |
| 277 | 20250328 | 145800 | 2235562731 | 4205 | 4205 | 4205 | 4205 | 306 |
| 278 | 20250328 | 145700 | 2234276001 | 4205 | 4200 | 4205 | 4200 | 501 |
| 279 | 20250328 | 145600 | 2232171296 | 4205 | 4205 | 4205 | 4205 | 38 |
| 280 | 20250328 | 145500 | 2232011506 | 4200 | 4205 | 4205 | 4200 | 290 |
| 281 | 20250328 | 145400 | 2230793501 | 4200 | 4195 | 4200 | 4195 | 782 |
| 282 | 20250328 | 145300 | 2227509106 | 4195 | 4200 | 4200 | 4195 | 101 |
| 283 | 20250328 | 145200 | 2227084911 | 4195 | 4195 | 4195 | 4195 | 28 |
| 284 | 20250328 | 145100 | 2226967451 | 4200 | 4200 | 4200 | 4200 | 252 |
| 285 | 20250328 | 145000 | 2225909051 | 4200 | 4195 | 4200 | 4190 | 2495 |
| 286 | 20250328 | 144900 | 2215431071 | 4190 | 4200 | 4200 | 4190 | 797 |
| 287 | 20250328 | 144800 | 2212084696 | 4200 | 4200 | 4200 | 4200 | 2501 |
| 288 | 20250328 | 144700 | 2201580496 | 4200 | 4200 | 4200 | 4200 | 0 |
| 289 | 20250328 | 144600 | 2201580496 | 4200 | 4200 | 4200 | 4200 | 1 |
| 290 | 20250328 | 144500 | 2201576296 | 4190 | 4200 | 4200 | 4190 | 10 |
| 291 | 20250328 | 144400 | 2201534376 | 4190 | 4200 | 4200 | 4190 | 39 |
| 292 | 20250328 | 144300 | 2201370916 | 4200 | 4195 | 4200 | 4190 | 1167 |
| 293 | 20250328 | 144200 | 2196475481 | 4200 | 4195 | 4200 | 4195 | 2657 |
| 294 | 20250328 | 144100 | 2185322551 | 4195 | 4190 | 4195 | 4190 | 1602 |
| 295 | 20250328 | 144000 | 2178602166 | 4190 | 4190 | 4190 | 4190 | 1073 |
| 296 | 20250328 | 143900 | 2174106296 | 4195 | 4195 | 4195 | 4190 | 245 |
| 297 | 20250328 | 143800 | 2173079376 | 4190 | 4195 | 4195 | 4190 | 56 |
| 298 | 20250328 | 143700 | 2172844731 | 4190 | 4195 | 4195 | 4185 | 129 |
| 299 | 20250328 | 143600 | 2172304111 | 4195 | 4190 | 4195 | 4185 | 146 |
| 300 | 20250328 | 143500 | 2171692271 | 4195 | 4190 | 4195 | 4190 | 5 |
| 301 | 20250328 | 143400 | 2171671301 | 4190 | 4200 | 4200 | 4190 | 3968 |
| 302 | 20250328 | 143300 | 2155041591 | 4200 | 4200 | 4200 | 4200 | 0 |
| 303 | 20250328 | 143200 | 2155041591 | 4200 | 4200 | 4200 | 4195 | 912 |
| 304 | 20250328 | 143100 | 2151211736 | 4200 | 4200 | 4200 | 4200 | 169 |
| 305 | 20250328 | 143000 | 2150501936 | 4195 | 4195 | 4195 | 4195 | 78 |
| 306 | 20250328 | 142900 | 2150174726 | 4200 | 4195 | 4200 | 4195 | 1298 |
| 307 | 20250328 | 142800 | 2144725356 | 4195 | 4200 | 4200 | 4195 | 4 |
| 308 | 20250328 | 142700 | 2144708571 | 4200 | 4200 | 4200 | 4200 | 2 |
| 309 | 20250328 | 142600 | 2144700171 | 4200 | 4200 | 4200 | 4190 | 751 |
| 310 | 20250328 | 142500 | 2141545981 | 4200 | 4200 | 4200 | 4200 | 2325 |
| 311 | 20250328 | 142400 | 2131780981 | 4200 | 4200 | 4200 | 4200 | 2 |
| 312 | 20250328 | 142300 | 2131772581 | 4200 | 4195 | 4200 | 4190 | 489 |
| 313 | 20250328 | 142200 | 2129722156 | 4195 | 4195 | 4195 | 4195 | 347 |
| 314 | 20250328 | 142100 | 2128266491 | 4195 | 4190 | 4195 | 4190 | 23 |
| 315 | 20250328 | 142000 | 2128170106 | 4190 | 4185 | 4190 | 4185 | 3011 |
| 316 | 20250328 | 141900 | 2115564266 | 4185 | 4190 | 4190 | 4185 | 2368 |
| 317 | 20250328 | 141800 | 2105651371 | 4190 | 4190 | 4190 | 4190 | 1271 |
| 318 | 20250328 | 141700 | 2100325881 | 4190 | 4200 | 4200 | 4190 | 732 |
| 319 | 20250328 | 141600 | 2097258646 | 4200 | 4195 | 4200 | 4195 | 251 |
| 320 | 20250328 | 141500 | 2096204561 | 4195 | 4200 | 4200 | 4195 | 262 |
| 321 | 20250328 | 141400 | 2095105036 | 4195 | 4200 | 4200 | 4195 | 626 |
| 322 | 20250328 | 141300 | 2092478956 | 4195 | 4205 | 4210 | 4195 | 8665 |
| 323 | 20250328 | 141200 | 2056066341 | 4210 | 4210 | 4210 | 4210 | 27 |
| 324 | 20250328 | 141100 | 2055952671 | 4210 | 4210 | 4210 | 4205 | 402 |
| 325 | 20250328 | 141000 | 2054260256 | 4205 | 4210 | 4210 | 4205 | 365 |
| 326 | 20250328 | 140900 | 2052725376 | 4205 | 4207 | 4210 | 4205 | 230 |
| 327 | 20250328 | 140800 | 2051757976 | 4210 | 4210 | 4210 | 4210 | 159 |
| 328 | 20250328 | 140700 | 2051088586 | 4210 | 4210 | 4210 | 4210 | 507 |
| 329 | 20250328 | 140600 | 2048954116 | 4210 | 4215 | 4215 | 4210 | 48 |
| 330 | 20250328 | 140500 | 2048751896 | 4220 | 4220 | 4220 | 4220 | 25 |
| 331 | 20250328 | 140400 | 2048646396 | 4225 | 4215 | 4225 | 4210 | 101 |
| 332 | 20250328 | 140300 | 2048221166 | 4220 | 4225 | 4225 | 4220 | 501 |
| 333 | 20250328 | 140200 | 2046106941 | 4205 | 4210 | 4240 | 4200 | 4255 |
| 334 | 20250328 | 140100 | 2028193351 | 4205 | 4215 | 4215 | 4205 | 365 |
| 335 | 20250328 | 140000 | 2026658306 | 4205 | 4210 | 4210 | 4205 | 1397 |
| 336 | 20250328 | 135900 | 2020783896 | 4205 | 4205 | 4205 | 4205 | 634 |
| 337 | 20250328 | 135800 | 2018117926 | 4210 | 4215 | 4215 | 4210 | 3339 |
| 338 | 20250328 | 135700 | 2004060031 | 4215 | 4215 | 4215 | 4215 | 500 |
| 339 | 20250328 | 135600 | 2001952531 | 4210 | 4205 | 4210 | 4205 | 83 |
| 340 | 20250328 | 135500 | 2001603496 | 4205 | 4210 | 4210 | 4205 | 1107 |
| 341 | 20250328 | 135400 | 1996943336 | 4210 | 4210 | 4210 | 4210 | 33 |
| 342 | 20250328 | 135300 | 1996804406 | 4210 | 4210 | 4210 | 4210 | 155 |
| 343 | 20250328 | 135200 | 1996151856 | 4205 | 4205 | 4205 | 4205 | 214 |
| 344 | 20250328 | 135100 | 1995251986 | 4200 | 4210 | 4210 | 4200 | 2688 |
| 345 | 20250328 | 135000 | 1983958691 | 4205 | 4205 | 4205 | 4205 | 112 |
| 346 | 20250328 | 134900 | 1983487731 | 4205 | 4205 | 4210 | 4205 | 475 |
| 347 | 20250328 | 134800 | 1981489946 | 4205 | 4210 | 4210 | 4205 | 261 |
| 348 | 20250328 | 134700 | 1980391361 | 4215 | 4215 | 4215 | 4215 | 0 |
| 349 | 20250328 | 134600 | 1980391361 | 4215 | 4215 | 4215 | 4215 | 173 |
| 350 | 20250328 | 134500 | 1979662166 | 4220 | 4220 | 4220 | 4220 | 268 |
| 351 | 20250328 | 134400 | 1978531206 | 4220 | 4210 | 4220 | 4210 | 306 |
| 352 | 20250328 | 134300 | 1977240886 | 4215 | 4215 | 4220 | 4215 | 366 |
| 353 | 20250328 | 134200 | 1975698186 | 4215 | 4215 | 4215 | 4210 | 68 |
| 354 | 20250328 | 134100 | 1975411866 | 4215 | 4220 | 4220 | 4215 | 238 |
| 355 | 20250328 | 134000 | 1974408271 | 4220 | 4220 | 4220 | 4220 | 5 |
| 356 | 20250328 | 133900 | 1974387171 | 4215 | 4220 | 4225 | 4215 | 382 |
| 357 | 20250328 | 133800 | 1972775041 | 4220 | 4215 | 4220 | 4215 | 167 |
| 358 | 20250328 | 133700 | 1972071016 | 4215 | 4210 | 4215 | 4210 | 453 |
| 359 | 20250328 | 133600 | 1970163591 | 4210 | 4210 | 4210 | 4205 | 623 |
| 360 | 20250328 | 133500 | 1967542701 | 4210 | 4210 | 4210 | 4205 | 379 |
| 361 | 20250328 | 133400 | 1965948921 | 4200 | 4220 | 4220 | 4200 | 3392 |
| 362 | 20250328 | 133300 | 1951678136 | 4215 | 4230 | 4230 | 4215 | 310 |
| 363 | 20250328 | 133200 | 1950367631 | 4220 | 4230 | 4230 | 4220 | 350 |
| 364 | 20250328 | 133100 | 1948889116 | 4220 | 4235 | 4240 | 4220 | 803 |
| 365 | 20250328 | 133000 | 1945495491 | 4235 | 4225 | 4235 | 4225 | 592 |
| 366 | 20250328 | 132900 | 1942992641 | 4230 | 4225 | 4230 | 4225 | 601 |
| 367 | 20250328 | 132800 | 1940451986 | 4220 | 4215 | 4220 | 4210 | 1108 |
| 368 | 20250328 | 132700 | 1935779256 | 4215 | 4210 | 4215 | 4200 | 7016 |
| 369 | 20250328 | 132600 | 1906287436 | 4220 | 4215 | 4220 | 4210 | 4729 |
| 370 | 20250328 | 132500 | 1886377051 | 4215 | 4215 | 4220 | 4215 | 3380 |
| 371 | 20250328 | 132400 | 1872128461 | 4220 | 4225 | 4225 | 4220 | 198 |
| 372 | 20250328 | 132300 | 1871292466 | 4225 | 4217 | 4225 | 4215 | 190 |
| 373 | 20250328 | 132200 | 1870490911 | 4217 | 4220 | 4225 | 4217 | 1387 |
| 374 | 20250328 | 132100 | 1864637641 | 4220 | 4230 | 4235 | 4220 | 2054 |
| 375 | 20250328 | 132000 | 1855962466 | 4225 | 4230 | 4240 | 4225 | 2251 |
| 376 | 20250328 | 131900 | 1846441391 | 4230 | 4225 | 4230 | 4215 | 2317 |
| 377 | 20250328 | 131800 | 1836662536 | 4230 | 4225 | 4230 | 4225 | 127 |
| 378 | 20250328 | 131700 | 1836125896 | 4225 | 4230 | 4240 | 4210 | 5868 |
| 379 | 20250328 | 131600 | 1811351256 | 4230 | 4235 | 4240 | 4230 | 1553 |
| 380 | 20250328 | 131500 | 1804777601 | 4235 | 4235 | 4240 | 4230 | 560 |
| 381 | 20250328 | 131400 | 1802407091 | 4235 | 4235 | 4245 | 4230 | 484 |
| 382 | 20250328 | 131300 | 1800358106 | 4235 | 4235 | 4235 | 4235 | 152 |
| 383 | 20250328 | 131200 | 1799714386 | 4235 | 4245 | 4245 | 4235 | 1234 |
| 384 | 20250328 | 131100 | 1794483666 | 4245 | 4240 | 4245 | 4235 | 2365 |
| 385 | 20250328 | 131000 | 1784461886 | 4240 | 4245 | 4245 | 4240 | 1921 |
| 386 | 20250328 | 130900 | 1776312881 | 4245 | 4240 | 4245 | 4240 | 1267 |
| 387 | 20250328 | 130800 | 1770935676 | 4245 | 4240 | 4245 | 4240 | 884 |
| 388 | 20250328 | 130700 | 1767185154 | 4245 | 4245 | 4247 | 4245 | 2450 |
| 389 | 20250328 | 130600 | 1756784564 | 4250 | 4250 | 4250 | 4250 | 625 |
| 390 | 20250328 | 130500 | 1754128314 | 4250 | 4250 | 4250 | 4250 | 1704 |
| 391 | 20250328 | 130400 | 1746886314 | 4255 | 4262 | 4262 | 4255 | 2095 |
| 392 | 20250328 | 130300 | 1737971789 | 4265 | 4265 | 4265 | 4265 | 55 |
| 393 | 20250328 | 130200 | 1737737214 | 4265 | 4267 | 4267 | 4265 | 1206 |
| 394 | 20250328 | 130100 | 1732593620 | 4267 | 4265 | 4270 | 4265 | 802 |
| 395 | 20250328 | 130000 | 1729171390 | 4270 | 4270 | 4275 | 4270 | 710 |
| 396 | 20250328 | 125900 | 1726139685 | 4270 | 4262 | 4270 | 4260 | 401 |
| 397 | 20250328 | 125800 | 1724429578 | 4262 | 4257 | 4270 | 4257 | 675 |
| 398 | 20250328 | 125700 | 1721552586 | 4257 | 4255 | 4260 | 4255 | 411 |
| 399 | 20250328 | 125600 | 1719803563 | 4255 | 4255 | 4265 | 4255 | 1233 |
| 400 | 20250328 | 125500 | 1714557128 | 4255 | 4255 | 4255 | 4250 | 186 |
| 401 | 20250328 | 125400 | 1713766098 | 4255 | 4255 | 4255 | 4250 | 977 |
| 402 | 20250328 | 125300 | 1709612563 | 4270 | 4270 | 4270 | 4255 | 951 |
| 403 | 20250328 | 125200 | 1705565508 | 4260 | 4265 | 4265 | 4260 | 730 |
| 404 | 20250328 | 125100 | 1702454758 | 4255 | 4265 | 4265 | 4255 | 630 |
| 405 | 20250328 | 125000 | 1699773608 | 4260 | 4265 | 4265 | 4255 | 1051 |
| 406 | 20250328 | 124900 | 1695301343 | 4265 | 4250 | 4265 | 4250 | 4296 |
| 407 | 20250328 | 124800 | 1677013068 | 4250 | 4260 | 4260 | 4245 | 10143 |
| 408 | 20250328 | 124700 | 1633903578 | 4260 | 4262 | 4265 | 4255 | 6772 |
| 409 | 20250328 | 124600 | 1605070843 | 4262 | 4267 | 4270 | 4262 | 2476 |
| 410 | 20250328 | 124500 | 1594509844 | 4270 | 4267 | 4270 | 4265 | 1518 |
| 411 | 20250328 | 124400 | 1588030649 | 4267 | 4272 | 4272 | 4267 | 2042 |
| 412 | 20250328 | 124300 | 1579316584 | 4270 | 4272 | 4272 | 4270 | 226 |
| 413 | 20250328 | 124200 | 1578351364 | 4270 | 4265 | 4270 | 4265 | 1243 |
| 414 | 20250328 | 124100 | 1573046654 | 4270 | 4265 | 4270 | 4265 | 578 |
| 415 | 20250328 | 124000 | 1570579284 | 4270 | 4270 | 4270 | 4270 | 104 |
| 416 | 20250328 | 123900 | 1570135204 | 4270 | 4270 | 4275 | 4265 | 176 |
| 417 | 20250328 | 123800 | 1569384294 | 4275 | 4265 | 4275 | 4265 | 164 |
| 418 | 20250328 | 123700 | 1568684779 | 4265 | 4265 | 4265 | 4260 | 970 |
| 419 | 20250328 | 123600 | 1564548405 | 4267 | 4267 | 4267 | 4267 | 3 |
| 420 | 20250328 | 123500 | 1564535604 | 4270 | 4265 | 4270 | 4265 | 2313 |
| 421 | 20250328 | 123400 | 1554670494 | 4270 | 4270 | 4270 | 4270 | 100 |
| 422 | 20250328 | 123300 | 1554243494 | 4265 | 4280 | 4280 | 4265 | 1233 |
| 423 | 20250328 | 123200 | 1548979149 | 4280 | 4275 | 4285 | 4270 | 4308 |
| 424 | 20250328 | 123100 | 1530562554 | 4275 | 4270 | 4275 | 4265 | 762 |
| 425 | 20250328 | 123000 | 1527309834 | 4270 | 4275 | 4275 | 4265 | 518 |
| 426 | 20250328 | 122900 | 1525098754 | 4275 | 4280 | 4280 | 4260 | 6010 |
| 427 | 20250328 | 122800 | 1499477099 | 4280 | 4295 | 4295 | 4270 | 8266 |
| 428 | 20250328 | 122700 | 1464064114 | 4300 | 4300 | 4305 | 4300 | 5046 |
| 429 | 20250328 | 122600 | 1442366249 | 4305 | 4300 | 4305 | 4300 | 2311 |
| 430 | 20250328 | 122500 | 1432428944 | 4305 | 4305 | 4307 | 4305 | 5304 |
| 431 | 20250328 | 122400 | 1409595104 | 4305 | 4315 | 4315 | 4305 | 48 |
| 432 | 20250328 | 122300 | 1409388334 | 4320 | 4305 | 4320 | 4305 | 32 |
| 433 | 20250328 | 122200 | 1409250549 | 4305 | 4315 | 4315 | 4305 | 3500 |
| 434 | 20250328 | 122100 | 1394173399 | 4315 | 4330 | 4330 | 4315 | 911 |
| 435 | 20250328 | 122000 | 1390240594 | 4330 | 4330 | 4330 | 4330 | 1 |
| 436 | 20250328 | 121900 | 1390236264 | 4325 | 4330 | 4330 | 4325 | 11 |
| 437 | 20250328 | 121800 | 1390188684 | 4335 | 4335 | 4335 | 4335 | 3 |
| 438 | 20250328 | 121700 | 1390175679 | 4320 | 4320 | 4320 | 4320 | 21 |
| 439 | 20250328 | 121600 | 1390084959 | 4320 | 4335 | 4335 | 4320 | 700 |
| 440 | 20250328 | 121500 | 1387057304 | 4335 | 4335 | 4335 | 4335 | 1 |
| 441 | 20250328 | 121400 | 1387052969 | 4320 | 4320 | 4320 | 4320 | 0 |
| 442 | 20250328 | 121300 | 1387052969 | 4320 | 4320 | 4320 | 4320 | 5 |
| 443 | 20250328 | 121200 | 1387031369 | 4340 | 4320 | 4345 | 4310 | 850 |
| 444 | 20250328 | 121100 | 1383361909 | 4310 | 4310 | 4310 | 4310 | 17 |
| 445 | 20250328 | 121000 | 1383288639 | 4300 | 4320 | 4320 | 4300 | 8001 |
| 446 | 20250328 | 120900 | 1348830079 | 4320 | 4320 | 4320 | 4320 | 0 |
| 447 | 20250328 | 120800 | 1348830079 | 4320 | 4320 | 4320 | 4315 | 1045 |
| 448 | 20250328 | 120700 | 1344315969 | 4315 | 4315 | 4315 | 4315 | 11 |
| 449 | 20250328 | 120600 | 1344268504 | 4315 | 4315 | 4315 | 4310 | 337 |
| 450 | 20250328 | 120500 | 1342815444 | 4320 | 4320 | 4320 | 4320 | 0 |
| 451 | 20250328 | 120400 | 1342815444 | 4320 | 4315 | 4320 | 4315 | 403 |
| 452 | 20250328 | 120300 | 1341076484 | 4320 | 4320 | 4320 | 4320 | 0 |
| 453 | 20250328 | 120200 | 1341076484 | 4320 | 4320 | 4320 | 4320 | 1 |
| 454 | 20250328 | 120100 | 1341072164 | 4310 | 4315 | 4315 | 4310 | 50 |
| 455 | 20250328 | 120000 | 1340856639 | 4310 | 4315 | 4315 | 4310 | 181 |
| 456 | 20250328 | 115900 | 1340076199 | 4315 | 4320 | 4320 | 4315 | 101 |
| 457 | 20250328 | 115800 | 1339640184 | 4315 | 4330 | 4330 | 4315 | 3808 |
| 458 | 20250328 | 115700 | 1323166049 | 4330 | 4330 | 4330 | 4330 | 32 |
| 459 | 20250328 | 115600 | 1323027489 | 4335 | 4335 | 4335 | 4335 | 753 |
| 460 | 20250328 | 115500 | 1319763234 | 4335 | 4335 | 4345 | 4335 | 2994 |
| 461 | 20250328 | 115400 | 1306759384 | 4345 | 4345 | 4345 | 4345 | 7 |
| 462 | 20250328 | 115300 | 1306728969 | 4345 | 4345 | 4345 | 4345 | 1 |
| 463 | 20250328 | 115200 | 1306724624 | 4335 | 4335 | 4335 | 4335 | 6 |
| 464 | 20250328 | 115100 | 1306698614 | 4335 | 4340 | 4340 | 4330 | 1987 |
| 465 | 20250328 | 115000 | 1298075304 | 4335 | 4335 | 4335 | 4335 | 280 |
| 466 | 20250328 | 114900 | 1296861504 | 4330 | 4330 | 4330 | 4330 | 0 |
| 467 | 20250328 | 114800 | 1296861504 | 4330 | 4330 | 4330 | 4330 | 444 |
| 468 | 20250328 | 114700 | 1294938984 | 4330 | 4330 | 4330 | 4330 | 0 |
| 469 | 20250328 | 114600 | 1294938984 | 4330 | 4330 | 4330 | 4330 | 0 |
| 470 | 20250328 | 114500 | 1294938984 | 4330 | 4330 | 4330 | 4330 | 0 |
| 471 | 20250328 | 114400 | 1294938984 | 4330 | 4330 | 4330 | 4330 | 3 |
| 472 | 20250328 | 114300 | 1294925994 | 4330 | 4330 | 4330 | 4330 | 690 |
| 473 | 20250328 | 114200 | 1291938294 | 4330 | 4330 | 4330 | 4325 | 6 |
| 474 | 20250328 | 114100 | 1291912329 | 4325 | 4325 | 4325 | 4325 | 0 |
| 475 | 20250328 | 114000 | 1291912329 | 4325 | 4325 | 4325 | 4325 | 0 |
| 476 | 20250328 | 113900 | 1291912329 | 4325 | 4325 | 4325 | 4325 | 547 |
| 477 | 20250328 | 113800 | 1289546554 | 4325 | 4325 | 4325 | 4325 | 76 |
| 478 | 20250328 | 113700 | 1289217854 | 4330 | 4330 | 4330 | 4330 | 0 |
| 479 | 20250328 | 113600 | 1289217854 | 4330 | 4335 | 4335 | 4330 | 471 |
| 480 | 20250328 | 113500 | 1287178374 | 4340 | 4340 | 4340 | 4340 | 0 |
| 481 | 20250328 | 113400 | 1287178374 | 4340 | 4330 | 4340 | 4325 | 358 |
| 482 | 20250328 | 113300 | 1285629654 | 4340 | 4335 | 4340 | 4335 | 230 |
| 483 | 20250328 | 113200 | 1284632544 | 4335 | 4330 | 4335 | 4330 | 201 |
| 484 | 20250328 | 113100 | 1283762174 | 4330 | 4330 | 4330 | 4330 | 10 |
| 485 | 20250328 | 113000 | 1283718874 | 4330 | 4325 | 4330 | 4325 | 215 |
| 486 | 20250328 | 112900 | 1282788749 | 4325 | 4325 | 4325 | 4320 | 444 |
| 487 | 20250328 | 112800 | 1280870499 | 4320 | 4320 | 4320 | 4320 | 0 |
| 488 | 20250328 | 112700 | 1280870499 | 4320 | 4315 | 4325 | 4315 | 430 |
| 489 | 20250328 | 112600 | 1279012539 | 4315 | 4330 | 4330 | 4315 | 1524 |
| 490 | 20250328 | 112500 | 1272434729 | 4330 | 4330 | 4330 | 4330 | 0 |
| 491 | 20250328 | 112400 | 1272434729 | 4330 | 4330 | 4330 | 4330 | 1 |
| 492 | 20250328 | 112300 | 1272430399 | 4315 | 4315 | 4315 | 4315 | 32 |
| 493 | 20250328 | 112200 | 1272292319 | 4315 | 4320 | 4330 | 4315 | 3347 |
| 494 | 20250328 | 112100 | 1257836094 | 4335 | 4325 | 4335 | 4325 | 944 |
| 495 | 20250328 | 112000 | 1253753284 | 4325 | 4325 | 4325 | 4325 | 38 |
| 496 | 20250328 | 111900 | 1253588934 | 4325 | 4330 | 4330 | 4325 | 559 |
| 497 | 20250328 | 111800 | 1251169144 | 4325 | 4330 | 4330 | 4325 | 262 |
| 498 | 20250328 | 111700 | 1250035949 | 4325 | 4325 | 4325 | 4325 | 186 |
| 499 | 20250328 | 111600 | 1249231499 | 4335 | 4335 | 4335 | 4335 | 0 |
| 500 | 20250328 | 111500 | 1249231499 | 4335 | 4335 | 4335 | 4335 | 50 |
| 501 | 20250328 | 111400 | 1249014749 | 4335 | 4325 | 4335 | 4325 | 11 |
| 502 | 20250328 | 111300 | 1248967164 | 4335 | 4325 | 4335 | 4325 | 21 |
| 503 | 20250328 | 111200 | 1248876329 | 4335 | 4320 | 4335 | 4320 | 50 |
| 504 | 20250328 | 111100 | 1248660289 | 4320 | 4320 | 4320 | 4320 | 0 |
| 505 | 20250328 | 111000 | 1248660289 | 4320 | 4320 | 4320 | 4320 | 50 |
| 506 | 20250328 | 110900 | 1248444289 | 4315 | 4335 | 4335 | 4315 | 125 |
| 507 | 20250328 | 110800 | 1247902914 | 4335 | 4335 | 4335 | 4320 | 754 |
| 508 | 20250328 | 110700 | 1244645564 | 4320 | 4335 | 4335 | 4320 | 227 |
| 509 | 20250328 | 110600 | 1243662394 | 4335 | 4330 | 4335 | 4325 | 1627 |
| 510 | 20250328 | 110500 | 1236619739 | 4340 | 4340 | 4340 | 4340 | 50 |
| 511 | 20250328 | 110400 | 1236402739 | 4340 | 4340 | 4340 | 4340 | 0 |
| 512 | 20250328 | 110300 | 1236402739 | 4340 | 4340 | 4340 | 4340 | 0 |
| 513 | 20250328 | 110200 | 1236402739 | 4340 | 4335 | 4340 | 4335 | 246 |
| 514 | 20250328 | 110100 | 1235335409 | 4340 | 4340 | 4340 | 4340 | 230 |
| 515 | 20250328 | 110000 | 1234337209 | 4340 | 4340 | 4340 | 4340 | 3 |
| 516 | 20250328 | 105900 | 1234324189 | 4340 | 4335 | 4340 | 4335 | 115 |
| 517 | 20250328 | 105800 | 1233825484 | 4335 | 4335 | 4335 | 4335 | 103 |
| 518 | 20250328 | 105700 | 1233378979 | 4335 | 4320 | 4335 | 4320 | 2201 |
| 519 | 20250328 | 105600 | 1223870509 | 4320 | 4325 | 4325 | 4320 | 150 |
| 520 | 20250328 | 105500 | 1223222354 | 4335 | 4335 | 4335 | 4325 | 514 |
| 521 | 20250328 | 105400 | 1220999224 | 4325 | 4335 | 4335 | 4325 | 91 |
| 522 | 20250328 | 105300 | 1220604939 | 4335 | 4340 | 4340 | 4335 | 205 |
| 523 | 20250328 | 105200 | 1219715264 | 4340 | 4340 | 4340 | 4340 | 234 |
| 524 | 20250328 | 105100 | 1218699704 | 4340 | 4330 | 4340 | 4325 | 304 |
| 525 | 20250328 | 105000 | 1217383824 | 4340 | 4335 | 4340 | 4330 | 244 |
| 526 | 20250328 | 104900 | 1216327269 | 4330 | 4335 | 4335 | 4330 | 478 |
| 527 | 20250328 | 104800 | 1214257509 | 4335 | 4330 | 4335 | 4330 | 236 |
| 528 | 20250328 | 104700 | 1213235624 | 4330 | 4330 | 4330 | 4325 | 1022 |
| 529 | 20250328 | 104600 | 1208814342 | 4330 | 4340 | 4345 | 4330 | 2761 |
| 530 | 20250328 | 104500 | 1196839352 | 4340 | 4345 | 4345 | 4340 | 28 |
| 531 | 20250328 | 104400 | 1196717762 | 4345 | 4345 | 4345 | 4345 | 240 |
| 532 | 20250328 | 104300 | 1195674962 | 4345 | 4355 | 4355 | 4345 | 22 |
| 533 | 20250328 | 104200 | 1195579162 | 4355 | 4355 | 4355 | 4355 | 0 |
| 534 | 20250328 | 104100 | 1195579162 | 4355 | 4340 | 4355 | 4340 | 243 |
| 535 | 20250328 | 104000 | 1194524527 | 4340 | 4360 | 4360 | 4340 | 109 |
| 536 | 20250328 | 103900 | 1194050487 | 4360 | 4350 | 4360 | 4350 | 22 |
| 537 | 20250328 | 103800 | 1193954577 | 4345 | 4350 | 4360 | 4335 | 1257 |
| 538 | 20250328 | 103700 | 1188499202 | 4360 | 4360 | 4360 | 4360 | 0 |
| 539 | 20250328 | 103600 | 1188499202 | 4360 | 4360 | 4360 | 4360 | 20 |
| 540 | 20250328 | 103500 | 1188412002 | 4360 | 4355 | 4365 | 4340 | 2008 |
| 541 | 20250328 | 103400 | 1179690342 | 4360 | 4370 | 4370 | 4360 | 4757 |
| 542 | 20250328 | 103300 | 1158936622 | 4370 | 4370 | 4370 | 4360 | 400 |
| 543 | 20250328 | 103200 | 1157191962 | 4370 | 4370 | 4370 | 4370 | 0 |
| 544 | 20250328 | 103100 | 1157191962 | 4370 | 4370 | 4370 | 4370 | 50 |
| 545 | 20250328 | 103000 | 1156973462 | 4365 | 4365 | 4365 | 4365 | 160 |
| 546 | 20250328 | 102900 | 1156275062 | 4365 | 4370 | 4370 | 4365 | 278 |
| 547 | 20250328 | 102800 | 1155060327 | 4380 | 4380 | 4380 | 4380 | 10 |
| 548 | 20250328 | 102700 | 1155016527 | 4370 | 4375 | 4375 | 4370 | 99 |
| 549 | 20250328 | 102600 | 1154583407 | 4375 | 4375 | 4375 | 4375 | 0 |
| 550 | 20250328 | 102500 | 1154583407 | 4375 | 4375 | 4375 | 4375 | 112 |
| 551 | 20250328 | 102400 | 1154093407 | 4380 | 4370 | 4380 | 4365 | 133 |
| 552 | 20250328 | 102300 | 1153512347 | 4370 | 4375 | 4380 | 4370 | 282 |
| 553 | 20250328 | 102200 | 1152278072 | 4370 | 4370 | 4370 | 4370 | 175 |
| 554 | 20250328 | 102100 | 1151513322 | 4365 | 4370 | 4370 | 4360 | 1241 |
| 555 | 20250328 | 102000 | 1146096632 | 4370 | 4380 | 4380 | 4370 | 117 |
| 556 | 20250328 | 101900 | 1145585122 | 4375 | 4375 | 4375 | 4375 | 200 |
| 557 | 20250328 | 101800 | 1144710122 | 4375 | 4370 | 4375 | 4365 | 187 |
| 558 | 20250328 | 101700 | 1143893087 | 4375 | 4375 | 4375 | 4375 | 473 |
| 559 | 20250328 | 101600 | 1141823712 | 4385 | 4375 | 4385 | 4370 | 1451 |
| 560 | 20250328 | 101500 | 1135470727 | 4375 | 4370 | 4380 | 4345 | 2883 |
| 561 | 20250328 | 101400 | 1122912397 | 4370 | 4360 | 4370 | 4350 | 251 |
| 562 | 20250328 | 101300 | 1121817502 | 4360 | 4345 | 4360 | 4340 | 403 |
| 563 | 20250328 | 101200 | 1120063347 | 4340 | 4345 | 4345 | 4340 | 678 |
| 564 | 20250328 | 101100 | 1117117852 | 4340 | 4345 | 4345 | 4340 | 648 |
| 565 | 20250328 | 101000 | 1114305187 | 4345 | 4350 | 4350 | 4345 | 544 |
| 566 | 20250328 | 100900 | 1111941272 | 4350 | 4350 | 4350 | 4350 | 14 |
| 567 | 20250328 | 100800 | 1111880372 | 4350 | 4345 | 4350 | 4340 | 606 |
| 568 | 20250328 | 100700 | 1109245152 | 4350 | 4340 | 4350 | 4340 | 732 |
| 569 | 20250328 | 100600 | 1106066817 | 4335 | 4335 | 4340 | 4335 | 267 |
| 570 | 20250328 | 100500 | 1104908872 | 4340 | 4335 | 4340 | 4335 | 655 |
| 571 | 20250328 | 100400 | 1102067672 | 4335 | 4330 | 4335 | 4330 | 156 |
| 572 | 20250328 | 100300 | 1101391692 | 4325 | 4335 | 4340 | 4325 | 529 |
| 573 | 20250328 | 100200 | 1099102367 | 4335 | 4320 | 4345 | 4320 | 13 |
| 574 | 20250328 | 100100 | 1099045992 | 4320 | 4350 | 4350 | 4320 | 1101 |
| 575 | 20250328 | 100000 | 1094283337 | 4340 | 4325 | 4355 | 4325 | 422 |
| 576 | 20250328 | 095900 | 1092453237 | 4335 | 4315 | 4335 | 4315 | 358 |
| 577 | 20250328 | 095800 | 1090906307 | 4315 | 4325 | 4330 | 4315 | 659 |
| 578 | 20250328 | 095700 | 1088059912 | 4320 | 4315 | 4335 | 4300 | 10234 |
| 579 | 20250328 | 095600 | 1043995382 | 4310 | 4320 | 4330 | 4305 | 6731 |
| 580 | 20250328 | 095500 | 1014973427 | 4320 | 4320 | 4320 | 4320 | 7 |
| 581 | 20250328 | 095400 | 1014943187 | 4320 | 4340 | 4340 | 4320 | 7185 |
| 582 | 20250328 | 095300 | 983866767 | 4340 | 4340 | 4345 | 4340 | 3092 |
| 583 | 20250328 | 095200 | 970447477 | 4340 | 4350 | 4350 | 4340 | 2093 |
| 584 | 20250328 | 095100 | 961354932 | 4345 | 4345 | 4345 | 4345 | 0 |
| 585 | 20250328 | 095000 | 961354932 | 4345 | 4350 | 4350 | 4345 | 1015 |
| 586 | 20250328 | 094900 | 956944707 | 4360 | 4360 | 4360 | 4360 | 0 |
| 587 | 20250328 | 094800 | 956944707 | 4360 | 4350 | 4375 | 4350 | 214 |
| 588 | 20250328 | 094700 | 956013457 | 4350 | 4335 | 4350 | 4330 | 1481 |
| 589 | 20250328 | 094600 | 949593392 | 4335 | 4340 | 4345 | 4320 | 3815 |
| 590 | 20250328 | 094500 | 933062467 | 4345 | 4335 | 4350 | 4335 | 316 |
| 591 | 20250328 | 094400 | 931691732 | 4360 | 4325 | 4370 | 4325 | 2419 |
| 592 | 20250328 | 094300 | 921189957 | 4325 | 4320 | 4330 | 4305 | 5893 |
| 593 | 20250328 | 094200 | 895770057 | 4320 | 4375 | 4390 | 4320 | 11553 |
| 594 | 20250328 | 094100 | 845652967 | 4365 | 4395 | 4395 | 4360 | 3851 |
| 595 | 20250328 | 094000 | 828847572 | 4395 | 4395 | 4395 | 4365 | 544 |
| 596 | 20250328 | 093900 | 826470377 | 4370 | 4370 | 4395 | 4370 | 255 |
| 597 | 20250328 | 093800 | 825356002 | 4395 | 4400 | 4400 | 4375 | 195 |
| 598 | 20250328 | 093700 | 824500507 | 4400 | 4385 | 4400 | 4370 | 2631 |
| 599 | 20250328 | 093600 | 812988172 | 4385 | 4415 | 4415 | 4385 | 16 |
| 600 | 20250328 | 093500 | 812917917 | 4415 | 4400 | 4415 | 4385 | 724 |
| 601 | 20250328 | 093400 | 809735302 | 4395 | 4380 | 4400 | 4380 | 3180 |
| 602 | 20250328 | 093300 | 795775667 | 4395 | 4375 | 4395 | 4375 | 524 |
| 603 | 20250328 | 093200 | 793479187 | 4375 | 4380 | 4380 | 4375 | 1068 |
| 604 | 20250328 | 093100 | 788802812 | 4385 | 4400 | 4400 | 4385 | 972 |
| 605 | 20250328 | 093000 | 784540577 | 4400 | 4400 | 4400 | 4380 | 1164 |
| 606 | 20250328 | 092900 | 779423397 | 4400 | 4365 | 4405 | 4365 | 2812 |
| 607 | 20250328 | 092800 | 767102242 | 4380 | 4375 | 4385 | 4360 | 1611 |
| 608 | 20250328 | 092700 | 760048312 | 4380 | 4385 | 4390 | 4350 | 8020 |
| 609 | 20250328 | 092600 | 725009817 | 4390 | 4395 | 4395 | 4385 | 2248 |
| 610 | 20250328 | 092500 | 715145232 | 4390 | 4395 | 4395 | 4390 | 2093 |
| 611 | 20250328 | 092400 | 705954862 | 4385 | 4410 | 4410 | 4385 | 1365 |
| 612 | 20250328 | 092300 | 699961262 | 4395 | 4410 | 4410 | 4390 | 805 |
| 613 | 20250328 | 092200 | 696420782 | 4410 | 4405 | 4415 | 4390 | 2788 |
| 614 | 20250328 | 092100 | 684134442 | 4410 | 4405 | 4410 | 4395 | 7057 |
| 615 | 20250328 | 092000 | 653053207 | 4390 | 4375 | 4390 | 4375 | 2885 |
| 616 | 20250328 | 091900 | 640404722 | 4380 | 4370 | 4385 | 4365 | 606 |
| 617 | 20250328 | 091800 | 637750497 | 4370 | 4375 | 4385 | 4370 | 1888 |
| 618 | 20250328 | 091700 | 629486372 | 4375 | 4350 | 4377 | 4350 | 1825 |
| 619 | 20250328 | 091600 | 621517620 | 4345 | 4345 | 4350 | 4340 | 1424 |
| 620 | 20250328 | 091500 | 615333935 | 4360 | 4375 | 4375 | 4350 | 7796 |
| 621 | 20250328 | 091400 | 581388990 | 4370 | 4370 | 4370 | 4355 | 1443 |
| 622 | 20250328 | 091300 | 575092845 | 4370 | 4360 | 4375 | 4360 | 1432 |
| 623 | 20250328 | 091200 | 568839595 | 4365 | 4360 | 4370 | 4345 | 2536 |
| 624 | 20250328 | 091100 | 557820175 | 4360 | 4310 | 4375 | 4310 | 12315 |
| 625 | 20250328 | 091000 | 504494680 | 4325 | 4330 | 4340 | 4310 | 8157 |
| 626 | 20250328 | 090900 | 469230970 | 4330 | 4367 | 4367 | 4320 | 13819 |
| 627 | 20250328 | 090800 | 409223760 | 4367 | 4385 | 4385 | 4367 | 1002 |
| 628 | 20250328 | 090700 | 404841630 | 4385 | 4375 | 4390 | 4360 | 6859 |
| 629 | 20250328 | 090600 | 374804645 | 4350 | 4405 | 4410 | 4335 | 13864 |
| 630 | 20250328 | 090500 | 314165245 | 4405 | 4435 | 4440 | 4400 | 14206 |
| 631 | 20250328 | 090400 | 251410580 | 4445 | 4465 | 4465 | 4430 | 5688 |
| 632 | 20250328 | 090300 | 226132060 | 4465 | 4435 | 4480 | 4430 | 4277 |
| 633 | 20250328 | 090200 | 207079735 | 4430 | 4460 | 4460 | 4430 | 11136 |
| 634 | 20250328 | 090100 | 157699590 | 4440 | 4505 | 4505 | 4435 | 18831 |
| 635 | 20250328 | 090000 | 73449470 | 4505 | 4530 | 4550 | 4505 | 16114 |