32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250326 | 193400 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 326510 |
| 3 | 20250326 | 193300 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 4 | 20250326 | 193200 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 5 | 20250326 | 193100 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 6 | 20250326 | 193000 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 7 | 20250326 | 192900 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 8 | 20250326 | 192800 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 9 | 20250326 | 192700 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 10 | 20250326 | 192600 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 11 | 20250326 | 192500 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 12 | 20250326 | 192400 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 13 | 20250326 | 192300 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 14 | 20250326 | 192200 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 15 | 20250326 | 192100 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 16 | 20250326 | 192000 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 17 | 20250326 | 191900 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 18 | 20250326 | 191800 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 19 | 20250326 | 191700 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 20 | 20250326 | 191600 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 21 | 20250326 | 191500 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 22 | 20250326 | 191400 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 23 | 20250326 | 191300 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 24 | 20250326 | 191200 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 25 | 20250326 | 191100 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 26 | 20250326 | 191000 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 27 | 20250326 | 190900 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 28 | 20250326 | 190800 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 29 | 20250326 | 190700 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 30 | 20250326 | 190600 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 31 | 20250326 | 190500 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 32 | 20250326 | 190400 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 326510 |
| 33 | 20250326 | 190300 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 34 | 20250326 | 190200 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 35 | 20250326 | 190100 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 36 | 20250326 | 190000 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 37 | 20250326 | 185900 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 38 | 20250326 | 185800 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 39 | 20250326 | 185700 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 40 | 20250326 | 185600 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 41 | 20250326 | 185500 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 42 | 20250326 | 185400 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 43 | 20250326 | 185300 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 44 | 20250326 | 185200 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 45 | 20250326 | 185100 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 46 | 20250326 | 185000 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 47 | 20250326 | 184900 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 48 | 20250326 | 184800 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 49 | 20250326 | 184700 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 50 | 20250326 | 184600 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 51 | 20250326 | 184500 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 52 | 20250326 | 184400 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 53 | 20250326 | 184300 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 54 | 20250326 | 184200 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 55 | 20250326 | 184100 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 56 | 20250326 | 184000 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 57 | 20250326 | 183900 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 58 | 20250326 | 183800 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 59 | 20250326 | 183700 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 60 | 20250326 | 183600 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 61 | 20250326 | 183500 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 62 | 20250326 | 183400 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 326510 |
| 63 | 20250326 | 183300 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 64 | 20250326 | 183200 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 65 | 20250326 | 183100 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 66 | 20250326 | 183000 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 67 | 20250326 | 182900 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 68 | 20250326 | 182800 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 69 | 20250326 | 182700 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 70 | 20250326 | 182600 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 71 | 20250326 | 182500 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 72 | 20250326 | 182400 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 73 | 20250326 | 182300 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 74 | 20250326 | 182200 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 75 | 20250326 | 182100 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 76 | 20250326 | 182000 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 77 | 20250326 | 181900 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 78 | 20250326 | 181800 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 79 | 20250326 | 181700 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 80 | 20250326 | 181600 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 81 | 20250326 | 181500 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 82 | 20250326 | 181400 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 83 | 20250326 | 181300 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 84 | 20250326 | 181200 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 85 | 20250326 | 181100 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 86 | 20250326 | 181000 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 87 | 20250326 | 180900 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 88 | 20250326 | 180800 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 89 | 20250326 | 180700 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 90 | 20250326 | 180600 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 91 | 20250326 | 180500 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 92 | 20250326 | 180400 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 326510 |
| 93 | 20250326 | 180300 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 94 | 20250326 | 180200 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 95 | 20250326 | 180100 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 96 | 20250326 | 180000 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 97 | 20250326 | 175900 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 98 | 20250326 | 175800 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 99 | 20250326 | 175700 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 100 | 20250326 | 175600 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 101 | 20250326 | 175500 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 102 | 20250326 | 175400 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 103 | 20250326 | 175300 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 104 | 20250326 | 175200 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 105 | 20250326 | 175100 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 106 | 20250326 | 175000 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 107 | 20250326 | 174900 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 108 | 20250326 | 174800 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 109 | 20250326 | 174700 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 110 | 20250326 | 174600 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 111 | 20250326 | 174500 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 112 | 20250326 | 174400 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 113 | 20250326 | 174300 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 114 | 20250326 | 174200 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 115 | 20250326 | 174100 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 116 | 20250326 | 174000 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 117 | 20250326 | 173900 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 118 | 20250326 | 173800 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 119 | 20250326 | 173700 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 120 | 20250326 | 173600 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 121 | 20250326 | 173500 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 122 | 20250326 | 173400 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 326510 |
| 123 | 20250326 | 173300 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 124 | 20250326 | 173200 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 125 | 20250326 | 173100 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 126 | 20250326 | 173000 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 127 | 20250326 | 172900 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 128 | 20250326 | 172800 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 129 | 20250326 | 172700 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 130 | 20250326 | 172600 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 131 | 20250326 | 172500 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 132 | 20250326 | 172400 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 133 | 20250326 | 172300 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 134 | 20250326 | 172200 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 135 | 20250326 | 172100 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 136 | 20250326 | 172000 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 137 | 20250326 | 171900 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 138 | 20250326 | 171800 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 139 | 20250326 | 171700 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 140 | 20250326 | 171600 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 141 | 20250326 | 171500 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 142 | 20250326 | 171400 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 143 | 20250326 | 171300 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 144 | 20250326 | 171200 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 145 | 20250326 | 171100 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 146 | 20250326 | 171000 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 147 | 20250326 | 170900 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 148 | 20250326 | 170800 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 149 | 20250326 | 170700 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 150 | 20250326 | 170600 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 151 | 20250326 | 170500 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 152 | 20250326 | 170400 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 326510 |
| 153 | 20250326 | 170300 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 154 | 20250326 | 170200 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 155 | 20250326 | 170100 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 156 | 20250326 | 170000 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 157 | 20250326 | 165900 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 158 | 20250326 | 165800 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 159 | 20250326 | 165700 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 160 | 20250326 | 165600 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 161 | 20250326 | 165500 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 162 | 20250326 | 165400 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 163 | 20250326 | 165300 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 164 | 20250326 | 165200 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 165 | 20250326 | 165100 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 166 | 20250326 | 165000 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 167 | 20250326 | 164900 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 168 | 20250326 | 164800 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 169 | 20250326 | 164700 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 170 | 20250326 | 164600 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 171 | 20250326 | 164500 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 172 | 20250326 | 164400 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 173 | 20250326 | 164300 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 174 | 20250326 | 164200 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 175 | 20250326 | 164100 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 176 | 20250326 | 164000 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 177 | 20250326 | 163900 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 178 | 20250326 | 163800 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 179 | 20250326 | 163700 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 180 | 20250326 | 163600 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 181 | 20250326 | 163500 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 182 | 20250326 | 163400 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 326510 |
| 183 | 20250326 | 163300 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 184 | 20250326 | 163200 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 185 | 20250326 | 163100 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 186 | 20250326 | 163000 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 187 | 20250326 | 162900 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 188 | 20250326 | 162800 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 189 | 20250326 | 162700 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 190 | 20250326 | 162600 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 191 | 20250326 | 162500 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 192 | 20250326 | 162400 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 193 | 20250326 | 162300 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 194 | 20250326 | 162200 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 195 | 20250326 | 162100 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 196 | 20250326 | 162000 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 197 | 20250326 | 161900 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 198 | 20250326 | 161800 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 199 | 20250326 | 161700 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 200 | 20250326 | 161600 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 201 | 20250326 | 161500 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 202 | 20250326 | 161400 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 203 | 20250326 | 161300 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 204 | 20250326 | 161200 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 205 | 20250326 | 161100 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 206 | 20250326 | 161000 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 207 | 20250326 | 160900 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 208 | 20250326 | 160800 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 209 | 20250326 | 160700 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 210 | 20250326 | 160600 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 211 | 20250326 | 160500 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 212 | 20250326 | 160400 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 326510 |
| 213 | 20250326 | 160300 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 214 | 20250326 | 160200 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 215 | 20250326 | 160100 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 216 | 20250326 | 160000 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 217 | 20250326 | 155900 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 218 | 20250326 | 155800 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 219 | 20250326 | 155700 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 220 | 20250326 | 155600 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 221 | 20250326 | 155500 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 222 | 20250326 | 155400 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 223 | 20250326 | 155300 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 224 | 20250326 | 155200 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 225 | 20250326 | 155100 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 226 | 20250326 | 155000 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 227 | 20250326 | 154900 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 228 | 20250326 | 154800 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 229 | 20250326 | 154700 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 230 | 20250326 | 154600 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 231 | 20250326 | 154500 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 232 | 20250326 | 154400 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 233 | 20250326 | 154300 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 234 | 20250326 | 154200 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 235 | 20250326 | 154100 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 236 | 20250326 | 154000 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 237 | 20250326 | 153900 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 238 | 20250326 | 153800 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 239 | 20250326 | 153700 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 240 | 20250326 | 153600 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 241 | 20250326 | 153500 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 242 | 20250326 | 153400 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 326510 |
| 243 | 20250326 | 153300 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 244 | 20250326 | 153200 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 245 | 20250326 | 153100 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 0 |
| 246 | 20250326 | 153000 | 18929089649 | 4550 | 4550 | 4550 | 4550 | 326510 |
| 247 | 20250326 | 152900 | 17443469149 | 4490 | 4490 | 4490 | 4490 | 0 |
| 248 | 20250326 | 152800 | 17443469149 | 4490 | 4490 | 4490 | 4490 | 0 |
| 249 | 20250326 | 152700 | 17443469149 | 4490 | 4490 | 4490 | 4490 | 0 |
| 250 | 20250326 | 152600 | 17443469149 | 4490 | 4490 | 4490 | 4490 | 0 |
| 251 | 20250326 | 152500 | 17443469149 | 4490 | 4490 | 4490 | 4490 | 0 |
| 252 | 20250326 | 152400 | 17443469149 | 4490 | 4490 | 4490 | 4490 | 0 |
| 253 | 20250326 | 152300 | 17443469149 | 4490 | 4490 | 4490 | 4490 | 0 |
| 254 | 20250326 | 152200 | 17443469149 | 4490 | 4490 | 4490 | 4490 | 0 |
| 255 | 20250326 | 152100 | 17443469149 | 4490 | 4490 | 4490 | 4490 | 0 |
| 256 | 20250326 | 152000 | 17443469149 | 4490 | 4490 | 4490 | 4490 | 0 |
| 257 | 20250326 | 151900 | 17443469149 | 4490 | 4595 | 4595 | 4400 | 375440 |
| 258 | 20250326 | 151800 | 15758978845 | 4595 | 4545 | 4670 | 4500 | 808885 |
| 259 | 20250326 | 151700 | 12070561893 | 4555 | 4495 | 4560 | 4445 | 287295 |
| 260 | 20250326 | 151600 | 10778280498 | 4295 | 4295 | 4295 | 4295 | 0 |
| 261 | 20250326 | 151500 | 10778280498 | 4295 | 4240 | 4295 | 4190 | 373973 |
| 262 | 20250326 | 151400 | 9184561734 | 4250 | 4110 | 4285 | 4100 | 277687 |
| 263 | 20250326 | 151300 | 8022537201 | 4110 | 4105 | 4140 | 4105 | 49427 |
| 264 | 20250326 | 151200 | 7818969506 | 4105 | 4065 | 4105 | 4065 | 23517 |
| 265 | 20250326 | 151100 | 7722781517 | 4065 | 4070 | 4085 | 4060 | 12383 |
| 266 | 20250326 | 151000 | 7672346247 | 4070 | 4085 | 4085 | 4065 | 12774 |
| 267 | 20250326 | 150900 | 7620297677 | 4085 | 4080 | 4090 | 4075 | 12104 |
| 268 | 20250326 | 150800 | 7570895444 | 4080 | 4075 | 4095 | 4075 | 16714 |
| 269 | 20250326 | 150700 | 7502631979 | 4075 | 4095 | 4095 | 4075 | 20148 |
| 270 | 20250326 | 150600 | 7420436259 | 4100 | 4055 | 4100 | 4055 | 25913 |
| 271 | 20250326 | 150500 | 7314598154 | 4055 | 4085 | 4100 | 4055 | 21565 |
| 272 | 20250326 | 150400 | 7226758374 | 4085 | 4065 | 4100 | 4055 | 34667 |
| 273 | 20250326 | 150300 | 7085301614 | 4065 | 4045 | 4075 | 4020 | 22876 |
| 274 | 20250326 | 150200 | 6992790790 | 4045 | 4085 | 4100 | 4045 | 77173 |
| 275 | 20250326 | 150100 | 6677525969 | 4080 | 4065 | 4110 | 4035 | 74242 |
| 276 | 20250326 | 150000 | 6374655765 | 4065 | 3990 | 4080 | 3990 | 30953 |
| 277 | 20250326 | 145900 | 6249387066 | 3995 | 3990 | 4000 | 3990 | 2924 |
| 278 | 20250326 | 145800 | 6237698806 | 3990 | 4010 | 4025 | 3990 | 8109 |
| 279 | 20250326 | 145700 | 6205231436 | 3970 | 3975 | 4030 | 3970 | 12641 |
| 280 | 20250326 | 145600 | 6154538901 | 3975 | 3977 | 3980 | 3975 | 3485 |
| 281 | 20250326 | 145500 | 6140682776 | 3977 | 3965 | 3985 | 3965 | 3956 |
| 282 | 20250326 | 145400 | 6124958976 | 3965 | 3975 | 3975 | 3950 | 1826 |
| 283 | 20250326 | 145300 | 6117718541 | 3970 | 3985 | 3985 | 3940 | 10419 |
| 284 | 20250326 | 145200 | 6076474381 | 3975 | 4000 | 4000 | 3975 | 9391 |
| 285 | 20250326 | 145100 | 6038964791 | 4005 | 3940 | 4005 | 3930 | 11790 |
| 286 | 20250326 | 145000 | 5992193036 | 3940 | 3945 | 3947 | 3925 | 14156 |
| 287 | 20250326 | 144900 | 5936475624 | 3945 | 3965 | 3965 | 3945 | 4848 |
| 288 | 20250326 | 144800 | 5917308436 | 3965 | 3965 | 3965 | 3955 | 3495 |
| 289 | 20250326 | 144700 | 5903469516 | 3960 | 3962 | 3970 | 3955 | 4647 |
| 290 | 20250326 | 144600 | 5885068797 | 3970 | 3975 | 3985 | 3960 | 3388 |
| 291 | 20250326 | 144500 | 5871633512 | 3975 | 3985 | 4010 | 3970 | 9628 |
| 292 | 20250326 | 144400 | 5833182822 | 3980 | 3960 | 3980 | 3955 | 9195 |
| 293 | 20250326 | 144300 | 5796702182 | 3965 | 4000 | 4000 | 3950 | 13288 |
| 294 | 20250326 | 144200 | 5744004782 | 3995 | 3990 | 4000 | 3985 | 20953 |
| 295 | 20250326 | 144100 | 5660263547 | 3990 | 3965 | 4005 | 3960 | 8334 |
| 296 | 20250326 | 144000 | 5627062537 | 3960 | 3980 | 3980 | 3960 | 11591 |
| 297 | 20250326 | 143900 | 5581031447 | 3980 | 3960 | 4000 | 3950 | 10146 |
| 298 | 20250326 | 143800 | 5540699732 | 3945 | 4030 | 4035 | 3945 | 30849 |
| 299 | 20250326 | 143700 | 5417399506 | 4030 | 4010 | 4055 | 3985 | 39247 |
| 300 | 20250326 | 143600 | 5259409346 | 3975 | 3965 | 4025 | 3950 | 42317 |
| 301 | 20250326 | 143500 | 5090380787 | 3970 | 3920 | 4015 | 3910 | 31995 |
| 302 | 20250326 | 143400 | 4963421443 | 3910 | 3915 | 3925 | 3900 | 4674 |
| 303 | 20250326 | 143300 | 4945163913 | 3915 | 3890 | 3915 | 3875 | 8737 |
| 304 | 20250326 | 143200 | 4911196843 | 3890 | 3890 | 3890 | 3890 | 6821 |
| 305 | 20250326 | 143100 | 4884663153 | 3890 | 3890 | 3910 | 3890 | 4578 |
| 306 | 20250326 | 143000 | 4866792478 | 3890 | 3875 | 3890 | 3855 | 14443 |
| 307 | 20250326 | 142900 | 4810961063 | 3865 | 3925 | 3935 | 3850 | 13860 |
| 308 | 20250326 | 142800 | 4757109288 | 3940 | 3890 | 3940 | 3885 | 16896 |
| 309 | 20250326 | 142700 | 4690978853 | 3890 | 3880 | 3890 | 3880 | 812 |
| 310 | 20250326 | 142600 | 4687821563 | 3880 | 3895 | 3905 | 3860 | 1892 |
| 311 | 20250326 | 142500 | 4680490348 | 3900 | 3910 | 3910 | 3865 | 4110 |
| 312 | 20250326 | 142400 | 4664504183 | 3910 | 3897 | 3940 | 3890 | 10360 |
| 313 | 20250326 | 142300 | 4623922479 | 3905 | 3895 | 3905 | 3840 | 12944 |
| 314 | 20250326 | 142200 | 4573554224 | 3890 | 3840 | 3895 | 3840 | 4411 |
| 315 | 20250326 | 142100 | 4556418994 | 3840 | 3875 | 3895 | 3820 | 10720 |
| 316 | 20250326 | 142000 | 4515164594 | 3860 | 3875 | 3880 | 3850 | 13632 |
| 317 | 20250326 | 141900 | 4462521499 | 3870 | 3840 | 3905 | 3830 | 4393 |
| 318 | 20250326 | 141800 | 4445521759 | 3840 | 3860 | 3860 | 3815 | 12790 |
| 319 | 20250326 | 141700 | 4396339804 | 3865 | 3850 | 3870 | 3820 | 30287 |
| 320 | 20250326 | 141600 | 4279750359 | 3835 | 3870 | 3910 | 3835 | 8265 |
| 321 | 20250326 | 141500 | 4247750104 | 3870 | 3875 | 3905 | 3840 | 18781 |
| 322 | 20250326 | 141400 | 4175114819 | 3875 | 3890 | 3905 | 3875 | 9177 |
| 323 | 20250326 | 141300 | 4139446779 | 3890 | 3845 | 3920 | 3820 | 20649 |
| 324 | 20250326 | 141200 | 4059116184 | 3840 | 4070 | 4100 | 3785 | 112380 |
| 325 | 20250326 | 141100 | 3620358809 | 4065 | 4115 | 4150 | 4020 | 153387 |
| 326 | 20250326 | 141000 | 2990673034 | 4115 | 3910 | 4145 | 3910 | 215970 |
| 327 | 20250326 | 140900 | 2112573194 | 3900 | 3900 | 3910 | 3895 | 3127 |
| 328 | 20250326 | 140800 | 2100375149 | 3920 | 3905 | 3920 | 3900 | 2181 |
| 329 | 20250326 | 140700 | 2091862019 | 3905 | 3915 | 3915 | 3905 | 5137 |
| 330 | 20250326 | 140600 | 2071791484 | 3905 | 3915 | 3915 | 3905 | 12555 |
| 331 | 20250326 | 140500 | 2022742109 | 3915 | 3910 | 3930 | 3905 | 3140 |
| 332 | 20250326 | 140400 | 2010428644 | 3905 | 3930 | 3935 | 3905 | 2043 |
| 333 | 20250326 | 140300 | 2002436769 | 3930 | 3995 | 4005 | 3895 | 10703 |
| 334 | 20250326 | 140200 | 1960166424 | 3995 | 3880 | 4005 | 3875 | 13504 |
| 335 | 20250326 | 140100 | 1906887849 | 3875 | 3890 | 3895 | 3860 | 1622 |
| 336 | 20250326 | 140000 | 1900576154 | 3880 | 3855 | 3890 | 3855 | 2971 |
| 337 | 20250326 | 135900 | 1889061604 | 3865 | 3845 | 3890 | 3845 | 12660 |
| 338 | 20250326 | 135800 | 1840160354 | 3820 | 3925 | 3930 | 3805 | 57029 |
| 339 | 20250326 | 135700 | 1619856474 | 3925 | 3930 | 3930 | 3915 | 1165 |
| 340 | 20250326 | 135600 | 1615283674 | 3930 | 3935 | 3935 | 3930 | 1200 |
| 341 | 20250326 | 135500 | 1610566174 | 3935 | 3910 | 3935 | 3905 | 1834 |
| 342 | 20250326 | 135400 | 1603397309 | 3910 | 3945 | 3945 | 3900 | 11673 |
| 343 | 20250326 | 135300 | 1557731194 | 3945 | 3940 | 3945 | 3935 | 1220 |
| 344 | 20250326 | 135200 | 1552919264 | 3950 | 3940 | 3950 | 3940 | 81 |
| 345 | 20250326 | 135100 | 1552599334 | 3940 | 3955 | 3960 | 3940 | 1964 |
| 346 | 20250326 | 135000 | 1544856644 | 3960 | 3950 | 3960 | 3935 | 5302 |
| 347 | 20250326 | 134900 | 1523948429 | 3960 | 3945 | 3960 | 3945 | 1692 |
| 348 | 20250326 | 134800 | 1517256959 | 3950 | 3950 | 3950 | 3950 | 311 |
| 349 | 20250326 | 134700 | 1516028509 | 3955 | 3945 | 3955 | 3945 | 3078 |
| 350 | 20250326 | 134600 | 1503865634 | 3935 | 3930 | 3935 | 3920 | 1206 |
| 351 | 20250326 | 134500 | 1499123789 | 3920 | 3920 | 3920 | 3920 | 1000 |
| 352 | 20250326 | 134400 | 1495203789 | 3920 | 3920 | 3920 | 3920 | 5 |
| 353 | 20250326 | 134300 | 1495184189 | 3910 | 3910 | 3910 | 3910 | 0 |
| 354 | 20250326 | 134200 | 1495184189 | 3910 | 3910 | 3910 | 3910 | 0 |
| 355 | 20250326 | 134100 | 1495184189 | 3910 | 3910 | 3910 | 3910 | 0 |
| 356 | 20250326 | 134000 | 1495184189 | 3910 | 3920 | 3920 | 3910 | 29 |
| 357 | 20250326 | 133900 | 1495070609 | 3930 | 3930 | 3930 | 3930 | 0 |
| 358 | 20250326 | 133800 | 1495070609 | 3930 | 3930 | 3930 | 3930 | 0 |
| 359 | 20250326 | 133700 | 1495070609 | 3930 | 3930 | 3930 | 3910 | 6046 |
| 360 | 20250326 | 133600 | 1471397699 | 3935 | 3935 | 3935 | 3935 | 100 |
| 361 | 20250326 | 133500 | 1471004199 | 3935 | 3940 | 3940 | 3935 | 1237 |
| 362 | 20250326 | 133400 | 1466134104 | 3940 | 3930 | 3940 | 3930 | 216 |
| 363 | 20250326 | 133300 | 1465284224 | 3930 | 3935 | 3935 | 3930 | 1924 |
| 364 | 20250326 | 133200 | 1457722784 | 3935 | 3945 | 3945 | 3935 | 1299 |
| 365 | 20250326 | 133100 | 1452608929 | 3940 | 3940 | 3940 | 3940 | 138 |
| 366 | 20250326 | 133000 | 1452065209 | 3935 | 3945 | 3945 | 3935 | 595 |
| 367 | 20250326 | 132900 | 1449721384 | 3950 | 3940 | 3950 | 3935 | 5748 |
| 368 | 20250326 | 132800 | 1427068684 | 3950 | 3925 | 3950 | 3920 | 5410 |
| 369 | 20250326 | 132700 | 1405760959 | 3920 | 3920 | 3920 | 3920 | 4562 |
| 370 | 20250326 | 132600 | 1387877919 | 3915 | 3920 | 3920 | 3910 | 1657 |
| 371 | 20250326 | 132500 | 1381390929 | 3915 | 3920 | 3920 | 3910 | 141 |
| 372 | 20250326 | 132400 | 1380838744 | 3920 | 3915 | 3920 | 3910 | 1431 |
| 373 | 20250326 | 132300 | 1375238074 | 3915 | 3915 | 3915 | 3915 | 85 |
| 374 | 20250326 | 132200 | 1374905299 | 3910 | 3910 | 3910 | 3910 | 575 |
| 375 | 20250326 | 132100 | 1372657049 | 3910 | 3920 | 3920 | 3910 | 1633 |
| 376 | 20250326 | 132000 | 1366266669 | 3925 | 3925 | 3925 | 3920 | 269 |
| 377 | 20250326 | 131900 | 1365211564 | 3925 | 3925 | 3925 | 3925 | 8 |
| 378 | 20250326 | 131800 | 1365180164 | 3915 | 3920 | 3920 | 3915 | 1000 |
| 379 | 20250326 | 131700 | 1361263399 | 3920 | 3920 | 3920 | 3920 | 959 |
| 380 | 20250326 | 131600 | 1357504119 | 3920 | 3920 | 3920 | 3920 | 38 |
| 381 | 20250326 | 131500 | 1357355159 | 3925 | 3925 | 3925 | 3925 | 1 |
| 382 | 20250326 | 131400 | 1357351234 | 3920 | 3920 | 3920 | 3920 | 566 |
| 383 | 20250326 | 131300 | 1355132514 | 3920 | 3920 | 3920 | 3920 | 430 |
| 384 | 20250326 | 131200 | 1353446914 | 3925 | 3925 | 3925 | 3925 | 100 |
| 385 | 20250326 | 131100 | 1353054414 | 3925 | 3925 | 3925 | 3925 | 1030 |
| 386 | 20250326 | 131000 | 1349011664 | 3925 | 3925 | 3925 | 3920 | 388 |
| 387 | 20250326 | 130900 | 1347489654 | 3925 | 3935 | 3940 | 3925 | 833 |
| 388 | 20250326 | 130800 | 1344216624 | 3940 | 3940 | 3940 | 3940 | 1016 |
| 389 | 20250326 | 130700 | 1340213584 | 3935 | 3935 | 3935 | 3935 | 110 |
| 390 | 20250326 | 130600 | 1339780734 | 3935 | 3935 | 3940 | 3935 | 816 |
| 391 | 20250326 | 130500 | 1336569634 | 3935 | 3935 | 3935 | 3935 | 474 |
| 392 | 20250326 | 130400 | 1334704444 | 3935 | 3935 | 3935 | 3935 | 0 |
| 393 | 20250326 | 130300 | 1334704444 | 3935 | 3930 | 3935 | 3930 | 660 |
| 394 | 20250326 | 130200 | 1332108144 | 3930 | 3935 | 3935 | 3930 | 372 |
| 395 | 20250326 | 130100 | 1330644624 | 3940 | 3940 | 3940 | 3940 | 81 |
| 396 | 20250326 | 130000 | 1330325484 | 3940 | 3940 | 3940 | 3940 | 78 |
| 397 | 20250326 | 125900 | 1330018164 | 3930 | 3930 | 3930 | 3930 | 10 |
| 398 | 20250326 | 125800 | 1329978864 | 3935 | 3935 | 3935 | 3935 | 935 |
| 399 | 20250326 | 125700 | 1326299639 | 3925 | 3925 | 3925 | 3925 | 120 |
| 400 | 20250326 | 125600 | 1325828639 | 3925 | 3925 | 3925 | 3925 | 406 |
| 401 | 20250326 | 125500 | 1324235089 | 3925 | 3925 | 3925 | 3925 | 25 |
| 402 | 20250326 | 125400 | 1324136964 | 3920 | 3920 | 3920 | 3920 | 500 |
| 403 | 20250326 | 125300 | 1322176964 | 3925 | 3925 | 3925 | 3925 | 257 |
| 404 | 20250326 | 125200 | 1321168239 | 3927 | 3925 | 3927 | 3925 | 143 |
| 405 | 20250326 | 125100 | 1320606924 | 3925 | 3920 | 3925 | 3920 | 666 |
| 406 | 20250326 | 125000 | 1317995769 | 3920 | 3925 | 3925 | 3920 | 3 |
| 407 | 20250326 | 124900 | 1317984004 | 3915 | 3915 | 3915 | 3915 | 0 |
| 408 | 20250326 | 124800 | 1317984004 | 3915 | 3915 | 3915 | 3915 | 0 |
| 409 | 20250326 | 124700 | 1317984004 | 3915 | 3925 | 3930 | 3915 | 2089 |
| 410 | 20250326 | 124600 | 1309792944 | 3925 | 3930 | 3930 | 3925 | 2407 |
| 411 | 20250326 | 124500 | 1300334354 | 3935 | 3935 | 3935 | 3935 | 35 |
| 412 | 20250326 | 124400 | 1300196629 | 3935 | 3935 | 3935 | 3935 | 6 |
| 413 | 20250326 | 124300 | 1300173019 | 3940 | 3940 | 3940 | 3940 | 209 |
| 414 | 20250326 | 124200 | 1299349559 | 3940 | 3940 | 3940 | 3940 | 5 |
| 415 | 20250326 | 124100 | 1299329859 | 3935 | 3935 | 3935 | 3935 | 0 |
| 416 | 20250326 | 124000 | 1299329859 | 3935 | 3935 | 3935 | 3935 | 98 |
| 417 | 20250326 | 123900 | 1298944229 | 3935 | 3935 | 3935 | 3935 | 1 |
| 418 | 20250326 | 123800 | 1298940294 | 3935 | 3935 | 3935 | 3935 | 1008 |
| 419 | 20250326 | 123700 | 1294973814 | 3940 | 3940 | 3940 | 3940 | 7 |
| 420 | 20250326 | 123600 | 1294946234 | 3940 | 3940 | 3940 | 3940 | 7 |
| 421 | 20250326 | 123500 | 1294918654 | 3940 | 3940 | 3940 | 3940 | 0 |
| 422 | 20250326 | 123400 | 1294918654 | 3940 | 3940 | 3940 | 3940 | 33 |
| 423 | 20250326 | 123300 | 1294788634 | 3940 | 3950 | 3950 | 3940 | 327 |
| 424 | 20250326 | 123200 | 1293499494 | 3950 | 3945 | 3950 | 3945 | 125 |
| 425 | 20250326 | 123100 | 1293006244 | 3945 | 3940 | 3945 | 3940 | 602 |
| 426 | 20250326 | 123000 | 1290631864 | 3940 | 3940 | 3940 | 3940 | 1969 |
| 427 | 20250326 | 122900 | 1282874004 | 3935 | 3935 | 3935 | 3935 | 1 |
| 428 | 20250326 | 122800 | 1282870069 | 3940 | 3940 | 3940 | 3940 | 3607 |
| 429 | 20250326 | 122700 | 1268658489 | 3940 | 3940 | 3940 | 3940 | 2 |
| 430 | 20250326 | 122600 | 1268650609 | 3935 | 3940 | 3940 | 3935 | 352 |
| 431 | 20250326 | 122500 | 1267263744 | 3940 | 3940 | 3940 | 3940 | 20 |
| 432 | 20250326 | 122400 | 1267184944 | 3950 | 3945 | 3950 | 3945 | 1165 |
| 433 | 20250326 | 122300 | 1262584034 | 3935 | 3935 | 3935 | 3935 | 0 |
| 434 | 20250326 | 122200 | 1262584034 | 3935 | 3935 | 3935 | 3935 | 0 |
| 435 | 20250326 | 122100 | 1262584034 | 3935 | 3935 | 3935 | 3935 | 0 |
| 436 | 20250326 | 122000 | 1262584034 | 3935 | 3935 | 3935 | 3935 | 0 |
| 437 | 20250326 | 121900 | 1262584034 | 3935 | 3935 | 3935 | 3935 | 0 |
| 438 | 20250326 | 121800 | 1262584034 | 3935 | 3935 | 3935 | 3935 | 10 |
| 439 | 20250326 | 121700 | 1262544684 | 3935 | 3935 | 3935 | 3935 | 6 |
| 440 | 20250326 | 121600 | 1262521074 | 3935 | 3940 | 3940 | 3935 | 1228 |
| 441 | 20250326 | 121500 | 1257683254 | 3940 | 3940 | 3940 | 3940 | 9 |
| 442 | 20250326 | 121400 | 1257647794 | 3935 | 3930 | 3935 | 3930 | 713 |
| 443 | 20250326 | 121300 | 1254844004 | 3930 | 3930 | 3930 | 3930 | 1 |
| 444 | 20250326 | 121200 | 1254840074 | 3925 | 3925 | 3925 | 3925 | 0 |
| 445 | 20250326 | 121100 | 1254840074 | 3925 | 3935 | 3935 | 3925 | 498 |
| 446 | 20250326 | 121000 | 1252882339 | 3935 | 3930 | 3935 | 3930 | 241 |
| 447 | 20250326 | 120900 | 1251934914 | 3925 | 3925 | 3925 | 3925 | 476 |
| 448 | 20250326 | 120800 | 1250066614 | 3920 | 3920 | 3920 | 3920 | 190 |
| 449 | 20250326 | 120700 | 1249321814 | 3920 | 3920 | 3920 | 3920 | 275 |
| 450 | 20250326 | 120600 | 1248243814 | 3925 | 3925 | 3925 | 3925 | 0 |
| 451 | 20250326 | 120500 | 1248243814 | 3925 | 3925 | 3925 | 3925 | 196 |
| 452 | 20250326 | 120400 | 1247474514 | 3930 | 3930 | 3930 | 3930 | 0 |
| 453 | 20250326 | 120300 | 1247474514 | 3930 | 3920 | 3930 | 3920 | 160 |
| 454 | 20250326 | 120200 | 1246847014 | 3930 | 3930 | 3930 | 3930 | 972 |
| 455 | 20250326 | 120100 | 1243027054 | 3930 | 3930 | 3930 | 3920 | 4 |
| 456 | 20250326 | 120000 | 1243011344 | 3930 | 3930 | 3930 | 3930 | 5 |
| 457 | 20250326 | 115900 | 1242991694 | 3930 | 3930 | 3930 | 3930 | 2 |
| 458 | 20250326 | 115800 | 1242983834 | 3920 | 3920 | 3920 | 3920 | 0 |
| 459 | 20250326 | 115700 | 1242983834 | 3920 | 3920 | 3920 | 3920 | 76 |
| 460 | 20250326 | 115600 | 1242685914 | 3925 | 3925 | 3925 | 3925 | 176 |
| 461 | 20250326 | 115500 | 1241995114 | 3920 | 3920 | 3920 | 3920 | 0 |
| 462 | 20250326 | 115400 | 1241995114 | 3920 | 3920 | 3920 | 3920 | 1 |
| 463 | 20250326 | 115300 | 1241991194 | 3920 | 3920 | 3920 | 3920 | 10 |
| 464 | 20250326 | 115200 | 1241951994 | 3920 | 3930 | 3930 | 3920 | 174 |
| 465 | 20250326 | 115100 | 1241268644 | 3920 | 3920 | 3920 | 3920 | 500 |
| 466 | 20250326 | 115000 | 1239308644 | 3920 | 3920 | 3920 | 3920 | 26 |
| 467 | 20250326 | 114900 | 1239206724 | 3915 | 3915 | 3915 | 3915 | 0 |
| 468 | 20250326 | 114800 | 1239206724 | 3915 | 3925 | 3925 | 3915 | 351 |
| 469 | 20250326 | 114700 | 1237832479 | 3925 | 3925 | 3925 | 3925 | 934 |
| 470 | 20250326 | 114600 | 1234166529 | 3925 | 3925 | 3925 | 3925 | 61 |
| 471 | 20250326 | 114500 | 1233927104 | 3925 | 3925 | 3925 | 3925 | 1171 |
| 472 | 20250326 | 114400 | 1229330929 | 3920 | 3920 | 3920 | 3920 | 20 |
| 473 | 20250326 | 114300 | 1229252529 | 3915 | 3915 | 3915 | 3915 | 0 |
| 474 | 20250326 | 114200 | 1229252529 | 3915 | 3925 | 3925 | 3915 | 218 |
| 475 | 20250326 | 114100 | 1228398729 | 3925 | 3910 | 3925 | 3910 | 502 |
| 476 | 20250326 | 114000 | 1226435879 | 3910 | 3910 | 3910 | 3910 | 293 |
| 477 | 20250326 | 113900 | 1225290249 | 3925 | 3910 | 3925 | 3910 | 101 |
| 478 | 20250326 | 113800 | 1224895324 | 3925 | 3915 | 3925 | 3910 | 400 |
| 479 | 20250326 | 113700 | 1223329724 | 3920 | 3925 | 3925 | 3910 | 514 |
| 480 | 20250326 | 113600 | 1221319824 | 3920 | 3920 | 3920 | 3920 | 305 |
| 481 | 20250326 | 113500 | 1220124224 | 3910 | 3910 | 3915 | 3910 | 422 |
| 482 | 20250326 | 113400 | 1218474104 | 3900 | 3900 | 3910 | 3900 | 2011 |
| 483 | 20250326 | 113300 | 1210630769 | 3900 | 3910 | 3910 | 3900 | 68 |
| 484 | 20250326 | 113200 | 1210364919 | 3905 | 3905 | 3905 | 3905 | 0 |
| 485 | 20250326 | 113100 | 1210364919 | 3905 | 3900 | 3905 | 3900 | 11 |
| 486 | 20250326 | 113000 | 1210321969 | 3900 | 3905 | 3905 | 3900 | 1558 |
| 487 | 20250326 | 112900 | 1204243654 | 3905 | 3905 | 3910 | 3905 | 64 |
| 488 | 20250326 | 112800 | 1203993484 | 3900 | 3900 | 3900 | 3900 | 90 |
| 489 | 20250326 | 112700 | 1203642484 | 3900 | 3895 | 3900 | 3890 | 5830 |
| 490 | 20250326 | 112600 | 1180945449 | 3900 | 3905 | 3905 | 3895 | 7051 |
| 491 | 20250326 | 112500 | 1153449974 | 3900 | 3900 | 3905 | 3900 | 4213 |
| 492 | 20250326 | 112400 | 1137019024 | 3900 | 3910 | 3910 | 3900 | 3036 |
| 493 | 20250326 | 112300 | 1125165919 | 3905 | 3910 | 3910 | 3905 | 2431 |
| 494 | 20250326 | 112200 | 1115665709 | 3905 | 3915 | 3915 | 3905 | 9515 |
| 495 | 20250326 | 112100 | 1078463904 | 3915 | 3920 | 3920 | 3915 | 1440 |
| 496 | 20250326 | 112000 | 1072823579 | 3920 | 3925 | 3925 | 3920 | 2037 |
| 497 | 20250326 | 111900 | 1064832439 | 3925 | 3935 | 3935 | 3925 | 1339 |
| 498 | 20250326 | 111800 | 1059575454 | 3945 | 3945 | 3945 | 3945 | 50 |
| 499 | 20250326 | 111700 | 1059378204 | 3945 | 3935 | 3945 | 3935 | 61 |
| 500 | 20250326 | 111600 | 1059138159 | 3925 | 3925 | 3930 | 3925 | 500 |
| 501 | 20250326 | 111500 | 1057175574 | 3925 | 3935 | 3935 | 3925 | 1341 |
| 502 | 20250326 | 111400 | 1051908104 | 3920 | 3920 | 3920 | 3920 | 0 |
| 503 | 20250326 | 111300 | 1051908104 | 3920 | 3935 | 3935 | 3920 | 830 |
| 504 | 20250326 | 111200 | 1048648039 | 3940 | 3945 | 3945 | 3940 | 240 |
| 505 | 20250326 | 111100 | 1047702304 | 3945 | 3955 | 3955 | 3940 | 2008 |
| 506 | 20250326 | 111000 | 1039785644 | 3950 | 3945 | 3950 | 3945 | 460 |
| 507 | 20250326 | 110900 | 1037970514 | 3945 | 3945 | 3945 | 3935 | 910 |
| 508 | 20250326 | 110800 | 1034384714 | 3945 | 3945 | 3945 | 3935 | 634 |
| 509 | 20250326 | 110700 | 1031888834 | 3945 | 3935 | 3945 | 3935 | 21 |
| 510 | 20250326 | 110600 | 1031806139 | 3940 | 3965 | 3965 | 3940 | 2449 |
| 511 | 20250326 | 110500 | 1022148254 | 3945 | 3945 | 3945 | 3945 | 0 |
| 512 | 20250326 | 110400 | 1022148254 | 3945 | 3950 | 3950 | 3945 | 50 |
| 513 | 20250326 | 110300 | 1021950899 | 3950 | 3950 | 3950 | 3950 | 368 |
| 514 | 20250326 | 110200 | 1020497299 | 3950 | 3960 | 3965 | 3945 | 756 |
| 515 | 20250326 | 110100 | 1017510054 | 3970 | 3965 | 3970 | 3965 | 50 |
| 516 | 20250326 | 110000 | 1017311784 | 3965 | 3965 | 3970 | 3965 | 220 |
| 517 | 20250326 | 105900 | 1016439434 | 3965 | 3960 | 3965 | 3960 | 69 |
| 518 | 20250326 | 105800 | 1016165944 | 3960 | 3965 | 3965 | 3960 | 1192 |
| 519 | 20250326 | 105700 | 1011445469 | 3965 | 3965 | 3965 | 3965 | 50 |
| 520 | 20250326 | 105600 | 1011247219 | 3965 | 3965 | 3965 | 3965 | 22 |
| 521 | 20250326 | 105500 | 1011159989 | 3950 | 3950 | 3950 | 3950 | 80 |
| 522 | 20250326 | 105400 | 1010843989 | 3950 | 3950 | 3950 | 3950 | 932 |
| 523 | 20250326 | 105300 | 1007162589 | 3950 | 3965 | 3965 | 3950 | 2916 |
| 524 | 20250326 | 105200 | 995631779 | 3965 | 3975 | 3975 | 3960 | 2068 |
| 525 | 20250326 | 105100 | 987438074 | 3980 | 3970 | 3980 | 3965 | 582 |
| 526 | 20250326 | 105000 | 985129434 | 3970 | 3970 | 3970 | 3970 | 1298 |
| 527 | 20250326 | 104900 | 979976374 | 3990 | 3980 | 3990 | 3975 | 1846 |
| 528 | 20250326 | 104800 | 972635584 | 3995 | 3995 | 3995 | 3995 | 2 |
| 529 | 20250326 | 104700 | 972627594 | 3980 | 4000 | 4010 | 3980 | 6321 |
| 530 | 20250326 | 104600 | 947425919 | 4010 | 4005 | 4010 | 4005 | 1761 |
| 531 | 20250326 | 104500 | 940364814 | 4010 | 4005 | 4010 | 4000 | 1578 |
| 532 | 20250326 | 104400 | 934045904 | 4005 | 4010 | 4010 | 4005 | 3487 |
| 533 | 20250326 | 104300 | 920069074 | 4010 | 4005 | 4010 | 3990 | 3288 |
| 534 | 20250326 | 104200 | 906904549 | 4005 | 3990 | 4005 | 3990 | 4448 |
| 535 | 20250326 | 104100 | 889155529 | 3990 | 4005 | 4005 | 3990 | 629 |
| 536 | 20250326 | 104000 | 886641314 | 4000 | 4000 | 4000 | 4000 | 1309 |
| 537 | 20250326 | 103900 | 881405314 | 3985 | 4000 | 4000 | 3985 | 1106 |
| 538 | 20250326 | 103800 | 876989664 | 4000 | 4000 | 4005 | 3995 | 1524 |
| 539 | 20250326 | 103700 | 870894494 | 4000 | 4010 | 4010 | 3990 | 5052 |
| 540 | 20250326 | 103600 | 850673281 | 4005 | 3995 | 4015 | 3995 | 32187 |
| 541 | 20250326 | 103500 | 721743791 | 3990 | 3980 | 3990 | 3980 | 14174 |
| 542 | 20250326 | 103400 | 665329871 | 3980 | 3985 | 3985 | 3980 | 1216 |
| 543 | 20250326 | 103300 | 660486681 | 3990 | 3995 | 3995 | 3990 | 102 |
| 544 | 20250326 | 103200 | 660079251 | 3990 | 3995 | 3995 | 3990 | 18 |
| 545 | 20250326 | 103100 | 660007391 | 3995 | 3980 | 3995 | 3980 | 281 |
| 546 | 20250326 | 103000 | 658887226 | 3985 | 3975 | 3985 | 3975 | 81 |
| 547 | 20250326 | 102900 | 658564501 | 3975 | 3980 | 3980 | 3975 | 2465 |
| 548 | 20250326 | 102800 | 648763626 | 3975 | 3995 | 3995 | 3975 | 2332 |
| 549 | 20250326 | 102700 | 639470424 | 3995 | 3990 | 3995 | 3990 | 2087 |
| 550 | 20250326 | 102600 | 631138439 | 3990 | 3990 | 3990 | 3990 | 200 |
| 551 | 20250326 | 102500 | 630340439 | 3995 | 3990 | 3995 | 3990 | 1312 |
| 552 | 20250326 | 102400 | 625099199 | 3990 | 3985 | 3990 | 3985 | 534 |
| 553 | 20250326 | 102300 | 622968704 | 3985 | 3985 | 3985 | 3985 | 0 |
| 554 | 20250326 | 102200 | 622968704 | 3985 | 3980 | 3985 | 3980 | 1391 |
| 555 | 20250326 | 102100 | 617430494 | 3985 | 3980 | 3985 | 3980 | 1639 |
| 556 | 20250326 | 102000 | 610907264 | 3985 | 3990 | 3990 | 3985 | 1551 |
| 557 | 20250326 | 101900 | 604726504 | 3990 | 3980 | 3995 | 3980 | 1743 |
| 558 | 20250326 | 101800 | 597776569 | 3980 | 3980 | 3980 | 3980 | 20 |
| 559 | 20250326 | 101700 | 597696969 | 3985 | 3990 | 3990 | 3985 | 1178 |
| 560 | 20250326 | 101600 | 592999229 | 3990 | 3990 | 3995 | 3990 | 626 |
| 561 | 20250326 | 101500 | 590501234 | 3975 | 3975 | 3975 | 3975 | 0 |
| 562 | 20250326 | 101400 | 590501234 | 3975 | 3965 | 3985 | 3965 | 3192 |
| 563 | 20250326 | 101300 | 577794084 | 3970 | 3970 | 3970 | 3970 | 190 |
| 564 | 20250326 | 101200 | 577039784 | 3960 | 3960 | 3960 | 3960 | 0 |
| 565 | 20250326 | 101100 | 577039784 | 3960 | 3965 | 3970 | 3960 | 897 |
| 566 | 20250326 | 101000 | 573483634 | 3965 | 3965 | 3965 | 3965 | 400 |
| 567 | 20250326 | 100900 | 571897634 | 3960 | 3955 | 3960 | 3955 | 146 |
| 568 | 20250326 | 100800 | 571319954 | 3955 | 3965 | 3970 | 3955 | 2400 |
| 569 | 20250326 | 100700 | 561822554 | 3965 | 3965 | 3965 | 3965 | 749 |
| 570 | 20250326 | 100600 | 558852769 | 3965 | 3960 | 3965 | 3960 | 490 |
| 571 | 20250326 | 100500 | 556910594 | 3960 | 3960 | 3960 | 3960 | 51 |
| 572 | 20250326 | 100400 | 556708634 | 3950 | 3960 | 3960 | 3950 | 551 |
| 573 | 20250326 | 100300 | 554531779 | 3955 | 3955 | 3955 | 3955 | 401 |
| 574 | 20250326 | 100200 | 552945824 | 3955 | 3955 | 3955 | 3955 | 500 |
| 575 | 20250326 | 100100 | 550968324 | 3935 | 3935 | 3935 | 3935 | 252 |
| 576 | 20250326 | 100000 | 549976704 | 3935 | 3935 | 3935 | 3935 | 509 |
| 577 | 20250326 | 095900 | 547973789 | 3935 | 3935 | 3935 | 3935 | 330 |
| 578 | 20250326 | 095800 | 546675239 | 3935 | 3940 | 3940 | 3935 | 1200 |
| 579 | 20250326 | 095700 | 541950664 | 3960 | 3960 | 3960 | 3940 | 800 |
| 580 | 20250326 | 095600 | 538794289 | 3960 | 3960 | 3960 | 3960 | 73 |
| 581 | 20250326 | 095500 | 538505209 | 3950 | 3950 | 3950 | 3950 | 0 |
| 582 | 20250326 | 095400 | 538505209 | 3950 | 3945 | 3960 | 3945 | 416 |
| 583 | 20250326 | 095300 | 536859489 | 3940 | 3940 | 3940 | 3940 | 0 |
| 584 | 20250326 | 095200 | 536859489 | 3940 | 3960 | 3960 | 3940 | 293 |
| 585 | 20250326 | 095100 | 535703629 | 3960 | 3960 | 3960 | 3960 | 160 |
| 586 | 20250326 | 095000 | 535070029 | 3960 | 3960 | 3965 | 3960 | 365 |
| 587 | 20250326 | 094900 | 533624599 | 3960 | 3960 | 3960 | 3960 | 0 |
| 588 | 20250326 | 094800 | 533624599 | 3960 | 3960 | 3960 | 3945 | 911 |
| 589 | 20250326 | 094700 | 530024539 | 3950 | 3960 | 3960 | 3950 | 523 |
| 590 | 20250326 | 094600 | 527953559 | 3940 | 3940 | 3940 | 3940 | 0 |
| 591 | 20250326 | 094500 | 527953559 | 3940 | 3955 | 3960 | 3940 | 14091 |
| 592 | 20250326 | 094400 | 472224369 | 3955 | 3960 | 3960 | 3955 | 6 |
| 593 | 20250326 | 094300 | 472200634 | 3960 | 3950 | 3960 | 3945 | 498 |
| 594 | 20250326 | 094200 | 470235959 | 3945 | 3960 | 3965 | 3945 | 229 |
| 595 | 20250326 | 094100 | 469329139 | 3955 | 3935 | 3955 | 3935 | 746 |
| 596 | 20250326 | 094000 | 466382709 | 3955 | 3945 | 3955 | 3945 | 200 |
| 597 | 20250326 | 093900 | 465592989 | 3945 | 3930 | 3945 | 3930 | 222 |
| 598 | 20250326 | 093800 | 464720499 | 3925 | 3945 | 3945 | 3925 | 1610 |
| 599 | 20250326 | 093700 | 458395309 | 3960 | 3960 | 3960 | 3960 | 252 |
| 600 | 20250326 | 093600 | 457397389 | 3930 | 3940 | 3940 | 3930 | 644 |
| 601 | 20250326 | 093500 | 454861029 | 3925 | 3930 | 3940 | 3925 | 1288 |
| 602 | 20250326 | 093400 | 449803574 | 3925 | 3925 | 3925 | 3925 | 50 |
| 603 | 20250326 | 093300 | 449607324 | 3920 | 3935 | 3940 | 3920 | 820 |
| 604 | 20250326 | 093200 | 446385494 | 3940 | 3950 | 3950 | 3940 | 1350 |
| 605 | 20250326 | 093100 | 441066464 | 3940 | 3955 | 3965 | 3940 | 1349 |
| 606 | 20250326 | 093000 | 435737289 | 3950 | 3960 | 3960 | 3950 | 813 |
| 607 | 20250326 | 092900 | 432520869 | 3965 | 3980 | 3985 | 3965 | 2132 |
| 608 | 20250326 | 092800 | 424059479 | 3985 | 3975 | 3985 | 3975 | 201 |
| 609 | 20250326 | 092700 | 423260474 | 3975 | 4000 | 4000 | 3970 | 5556 |
| 610 | 20250326 | 092600 | 401115294 | 3995 | 3975 | 3995 | 3965 | 2329 |
| 611 | 20250326 | 092500 | 391839269 | 3980 | 3990 | 3990 | 3980 | 2121 |
| 612 | 20250326 | 092400 | 383381310 | 3995 | 3990 | 4000 | 3990 | 1879 |
| 613 | 20250326 | 092300 | 375874480 | 3995 | 3980 | 3995 | 3980 | 1747 |
| 614 | 20250326 | 092200 | 368907025 | 3980 | 3975 | 3980 | 3975 | 2068 |
| 615 | 20250326 | 092100 | 360677135 | 3980 | 3975 | 3980 | 3975 | 2714 |
| 616 | 20250326 | 092000 | 349875420 | 3975 | 3985 | 3985 | 3975 | 1729 |
| 617 | 20250326 | 091900 | 342995625 | 3985 | 3985 | 3985 | 3980 | 1923 |
| 618 | 20250326 | 091800 | 335333970 | 3985 | 3995 | 4000 | 3985 | 3564 |
| 619 | 20250326 | 091700 | 321096260 | 3995 | 3990 | 3995 | 3980 | 2352 |
| 620 | 20250326 | 091600 | 311717250 | 3985 | 3965 | 3985 | 3955 | 2490 |
| 621 | 20250326 | 091500 | 301829320 | 3965 | 3970 | 3970 | 3965 | 2171 |
| 622 | 20250326 | 091400 | 293213930 | 3970 | 3950 | 3970 | 3950 | 2181 |
| 623 | 20250326 | 091300 | 284563790 | 3965 | 3935 | 3965 | 3935 | 9001 |
| 624 | 20250326 | 091200 | 249073315 | 3935 | 3930 | 3935 | 3930 | 355 |
| 625 | 20250326 | 091100 | 247677665 | 3935 | 3930 | 3935 | 3930 | 167 |
| 626 | 20250326 | 091000 | 247021285 | 3910 | 3915 | 3915 | 3910 | 285 |
| 627 | 20250326 | 090900 | 245905880 | 3905 | 3920 | 3920 | 3895 | 5598 |
| 628 | 20250326 | 090800 | 224034005 | 3920 | 3950 | 3955 | 3920 | 3482 |
| 629 | 20250326 | 090700 | 210348675 | 3955 | 3955 | 3955 | 3950 | 4215 |
| 630 | 20250326 | 090600 | 193679350 | 3930 | 3950 | 3950 | 3930 | 4697 |
| 631 | 20250326 | 090500 | 175180610 | 3952 | 3990 | 3990 | 3952 | 5749 |
| 632 | 20250326 | 090400 | 152321805 | 3990 | 3990 | 3990 | 3975 | 595 |
| 633 | 20250326 | 090300 | 149953010 | 3970 | 4010 | 4015 | 3970 | 10612 |
| 634 | 20250326 | 090200 | 107603120 | 4010 | 3985 | 4010 | 3940 | 19519 |
| 635 | 20250326 | 090100 | 30141560 | 3990 | 3950 | 3990 | 3950 | 3577 |
| 636 | 20250326 | 090000 | 15949040 | 3960 | 3905 | 3960 | 3905 | 4061 |