29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250326 | 185700 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 14397 |
| 3 | 20250326 | 185600 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 4 | 20250326 | 185500 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 5 | 20250326 | 185400 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 6 | 20250326 | 185300 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 7 | 20250326 | 185200 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 8 | 20250326 | 185100 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 9 | 20250326 | 185000 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 10 | 20250326 | 184900 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 11 | 20250326 | 184800 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 12 | 20250326 | 184700 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 13 | 20250326 | 184600 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 14 | 20250326 | 184500 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 15 | 20250326 | 184400 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 16 | 20250326 | 184300 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 17 | 20250326 | 184200 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 18 | 20250326 | 184100 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 19 | 20250326 | 184000 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 20 | 20250326 | 183900 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 21 | 20250326 | 183800 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 22 | 20250326 | 183700 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 23 | 20250326 | 183600 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 24 | 20250326 | 183500 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 25 | 20250326 | 183400 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 26 | 20250326 | 183300 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 27 | 20250326 | 183200 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 28 | 20250326 | 183100 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 29 | 20250326 | 183000 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 30 | 20250326 | 182900 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 31 | 20250326 | 182800 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 32 | 20250326 | 182700 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 14397 |
| 33 | 20250326 | 182600 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 34 | 20250326 | 182500 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 35 | 20250326 | 182400 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 36 | 20250326 | 182300 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 37 | 20250326 | 182200 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 38 | 20250326 | 182100 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 39 | 20250326 | 182000 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 40 | 20250326 | 181900 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 41 | 20250326 | 181800 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 42 | 20250326 | 181700 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 43 | 20250326 | 181600 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 44 | 20250326 | 181500 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 45 | 20250326 | 181400 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 46 | 20250326 | 181300 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 47 | 20250326 | 181200 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 48 | 20250326 | 181100 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 49 | 20250326 | 181000 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 50 | 20250326 | 180900 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 51 | 20250326 | 180800 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 52 | 20250326 | 180700 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 53 | 20250326 | 180600 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 54 | 20250326 | 180500 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 55 | 20250326 | 180400 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 56 | 20250326 | 180300 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 57 | 20250326 | 180200 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 58 | 20250326 | 180100 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 59 | 20250326 | 180000 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 60 | 20250326 | 175900 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 61 | 20250326 | 175800 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 62 | 20250326 | 175700 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 14397 |
| 63 | 20250326 | 175600 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 64 | 20250326 | 175500 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 65 | 20250326 | 175400 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 66 | 20250326 | 175300 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 67 | 20250326 | 175200 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 68 | 20250326 | 175100 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 69 | 20250326 | 175000 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 70 | 20250326 | 174900 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 71 | 20250326 | 174800 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 72 | 20250326 | 174700 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 73 | 20250326 | 174600 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 74 | 20250326 | 174500 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 75 | 20250326 | 174400 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 76 | 20250326 | 174300 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 77 | 20250326 | 174200 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 78 | 20250326 | 174100 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 79 | 20250326 | 174000 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 80 | 20250326 | 173900 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 81 | 20250326 | 173800 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 82 | 20250326 | 173700 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 83 | 20250326 | 173600 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 84 | 20250326 | 173500 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 85 | 20250326 | 173400 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 86 | 20250326 | 173300 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 87 | 20250326 | 173200 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 88 | 20250326 | 173100 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 89 | 20250326 | 173000 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 90 | 20250326 | 172900 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 91 | 20250326 | 172800 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 92 | 20250326 | 172700 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 14397 |
| 93 | 20250326 | 172600 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 94 | 20250326 | 172500 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 95 | 20250326 | 172400 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 96 | 20250326 | 172300 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 97 | 20250326 | 172200 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 98 | 20250326 | 172100 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 99 | 20250326 | 172000 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 100 | 20250326 | 171900 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 101 | 20250326 | 171800 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 102 | 20250326 | 171700 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 103 | 20250326 | 171600 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 104 | 20250326 | 171500 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 105 | 20250326 | 171400 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 106 | 20250326 | 171300 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 107 | 20250326 | 171200 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 108 | 20250326 | 171100 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 109 | 20250326 | 171000 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 110 | 20250326 | 170900 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 111 | 20250326 | 170800 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 112 | 20250326 | 170700 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 113 | 20250326 | 170600 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 114 | 20250326 | 170500 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 115 | 20250326 | 170400 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 116 | 20250326 | 170300 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 117 | 20250326 | 170200 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 118 | 20250326 | 170100 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 119 | 20250326 | 170000 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 120 | 20250326 | 165900 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 121 | 20250326 | 165800 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 122 | 20250326 | 165700 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 14397 |
| 123 | 20250326 | 165600 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 124 | 20250326 | 165500 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 125 | 20250326 | 165400 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 126 | 20250326 | 165300 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 127 | 20250326 | 165200 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 128 | 20250326 | 165100 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 129 | 20250326 | 165000 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 130 | 20250326 | 164900 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 131 | 20250326 | 164800 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 132 | 20250326 | 164700 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 133 | 20250326 | 164600 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 134 | 20250326 | 164500 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 135 | 20250326 | 164400 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 136 | 20250326 | 164300 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 137 | 20250326 | 164200 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 138 | 20250326 | 164100 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 139 | 20250326 | 164000 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 140 | 20250326 | 163900 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 141 | 20250326 | 163800 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 142 | 20250326 | 163700 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 143 | 20250326 | 163600 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 144 | 20250326 | 163500 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 145 | 20250326 | 163400 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 146 | 20250326 | 163300 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 147 | 20250326 | 163200 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 148 | 20250326 | 163100 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 149 | 20250326 | 163000 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 150 | 20250326 | 162900 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 151 | 20250326 | 162800 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 152 | 20250326 | 162700 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 14397 |
| 153 | 20250326 | 162600 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 154 | 20250326 | 162500 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 155 | 20250326 | 162400 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 156 | 20250326 | 162300 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 157 | 20250326 | 162200 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 158 | 20250326 | 162100 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 159 | 20250326 | 162000 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 160 | 20250326 | 161900 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 161 | 20250326 | 161800 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 162 | 20250326 | 161700 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 163 | 20250326 | 161600 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 164 | 20250326 | 161500 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 165 | 20250326 | 161400 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 166 | 20250326 | 161300 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 167 | 20250326 | 161200 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 168 | 20250326 | 161100 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 169 | 20250326 | 161000 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 170 | 20250326 | 160900 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 171 | 20250326 | 160800 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 172 | 20250326 | 160700 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 173 | 20250326 | 160600 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 174 | 20250326 | 160500 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 175 | 20250326 | 160400 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 176 | 20250326 | 160300 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 177 | 20250326 | 160200 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 178 | 20250326 | 160100 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 179 | 20250326 | 160000 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 180 | 20250326 | 155900 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 181 | 20250326 | 155800 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 182 | 20250326 | 155700 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 14397 |
| 183 | 20250326 | 155600 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 184 | 20250326 | 155500 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 185 | 20250326 | 155400 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 186 | 20250326 | 155300 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 187 | 20250326 | 155200 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 188 | 20250326 | 155100 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 189 | 20250326 | 155000 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 190 | 20250326 | 154900 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 191 | 20250326 | 154800 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 192 | 20250326 | 154700 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 193 | 20250326 | 154600 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 194 | 20250326 | 154500 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 195 | 20250326 | 154400 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 196 | 20250326 | 154300 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 197 | 20250326 | 154200 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 198 | 20250326 | 154100 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 199 | 20250326 | 154000 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 200 | 20250326 | 153900 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 201 | 20250326 | 153800 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 202 | 20250326 | 153700 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 203 | 20250326 | 153600 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 204 | 20250326 | 153500 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 205 | 20250326 | 153400 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 206 | 20250326 | 153300 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 0 |
| 207 | 20250326 | 153200 | 1694772859 | 3550 | 3550 | 3550 | 3550 | 14397 |
| 208 | 20250326 | 153100 | 1643663509 | 3385 | 3385 | 3385 | 3385 | 0 |
| 209 | 20250326 | 153000 | 1643663509 | 3385 | 3385 | 3385 | 3385 | 0 |
| 210 | 20250326 | 152900 | 1643663509 | 3385 | 3385 | 3385 | 3385 | 0 |
| 211 | 20250326 | 152800 | 1643663509 | 3385 | 3385 | 3385 | 3385 | 0 |
| 212 | 20250326 | 152700 | 1643663509 | 3385 | 3385 | 3385 | 3385 | 0 |
| 213 | 20250326 | 152600 | 1643663509 | 3385 | 3385 | 3385 | 3385 | 0 |
| 214 | 20250326 | 152500 | 1643663509 | 3385 | 3385 | 3385 | 3385 | 0 |
| 215 | 20250326 | 152400 | 1643663509 | 3385 | 3385 | 3385 | 3385 | 0 |
| 216 | 20250326 | 152300 | 1643663509 | 3385 | 3385 | 3385 | 3385 | 0 |
| 217 | 20250326 | 152200 | 1643663509 | 3385 | 3385 | 3385 | 3385 | 0 |
| 218 | 20250326 | 152100 | 1643663509 | 3385 | 3385 | 3385 | 3385 | 0 |
| 219 | 20250326 | 152000 | 1643663509 | 3385 | 3385 | 3385 | 3385 | 0 |
| 220 | 20250326 | 151900 | 1643663509 | 3385 | 3385 | 3385 | 3380 | 5065 |
| 221 | 20250326 | 151800 | 1626525464 | 3375 | 3385 | 3385 | 3375 | 1160 |
| 222 | 20250326 | 151700 | 1622599454 | 3385 | 3370 | 3385 | 3370 | 3580 |
| 223 | 20250326 | 151600 | 1610527159 | 3370 | 3365 | 3370 | 3365 | 2206 |
| 224 | 20250326 | 151500 | 1603099469 | 3365 | 3360 | 3365 | 3360 | 2446 |
| 225 | 20250326 | 151400 | 1594880409 | 3350 | 3350 | 3350 | 3350 | 273 |
| 226 | 20250326 | 151300 | 1593965859 | 3350 | 3370 | 3370 | 3350 | 9493 |
| 227 | 20250326 | 151200 | 1562053359 | 3370 | 3380 | 3380 | 3365 | 1984 |
| 228 | 20250326 | 151100 | 1555359544 | 3375 | 3360 | 3380 | 3360 | 3535 |
| 229 | 20250326 | 151000 | 1543437334 | 3360 | 3360 | 3365 | 3360 | 328 |
| 230 | 20250326 | 150900 | 1542334729 | 3360 | 3360 | 3365 | 3360 | 760 |
| 231 | 20250326 | 150800 | 1539780979 | 3360 | 3355 | 3360 | 3355 | 53 |
| 232 | 20250326 | 150700 | 1539603149 | 3360 | 3360 | 3360 | 3360 | 2 |
| 233 | 20250326 | 150600 | 1539596429 | 3350 | 3340 | 3360 | 3340 | 789 |
| 234 | 20250326 | 150500 | 1536953524 | 3360 | 3350 | 3360 | 3340 | 1441 |
| 235 | 20250326 | 150400 | 1532127174 | 3350 | 3350 | 3350 | 3345 | 2026 |
| 236 | 20250326 | 150300 | 1525347589 | 3355 | 3345 | 3355 | 3345 | 411 |
| 237 | 20250326 | 150200 | 1523969609 | 3345 | 3345 | 3345 | 3345 | 0 |
| 238 | 20250326 | 150100 | 1523969609 | 3345 | 3345 | 3345 | 3345 | 142 |
| 239 | 20250326 | 150000 | 1523494619 | 3345 | 3345 | 3345 | 3345 | 210 |
| 240 | 20250326 | 145900 | 1522792169 | 3345 | 3345 | 3345 | 3345 | 828 |
| 241 | 20250326 | 145800 | 1520022509 | 3345 | 3345 | 3345 | 3345 | 1 |
| 242 | 20250326 | 145700 | 1520019164 | 3350 | 3340 | 3350 | 3340 | 895 |
| 243 | 20250326 | 145600 | 1517021794 | 3340 | 3340 | 3340 | 3340 | 31 |
| 244 | 20250326 | 145500 | 1516918254 | 3325 | 3340 | 3340 | 3325 | 433 |
| 245 | 20250326 | 145400 | 1515478469 | 3325 | 3345 | 3355 | 3325 | 1470 |
| 246 | 20250326 | 145300 | 1510561044 | 3355 | 3350 | 3355 | 3350 | 1000 |
| 247 | 20250326 | 145200 | 1507209589 | 3350 | 3325 | 3350 | 3325 | 50 |
| 248 | 20250326 | 145100 | 1507042709 | 3325 | 3325 | 3325 | 3325 | 62 |
| 249 | 20250326 | 145000 | 1506836559 | 3320 | 3325 | 3325 | 3320 | 702 |
| 250 | 20250326 | 144900 | 1504502419 | 3325 | 3325 | 3325 | 3325 | 274 |
| 251 | 20250326 | 144800 | 1503591369 | 3320 | 3325 | 3325 | 3320 | 227 |
| 252 | 20250326 | 144700 | 1502836599 | 3325 | 3325 | 3325 | 3325 | 79 |
| 253 | 20250326 | 144600 | 1502573924 | 3315 | 3315 | 3315 | 3315 | 0 |
| 254 | 20250326 | 144500 | 1502573924 | 3315 | 3315 | 3315 | 3315 | 138 |
| 255 | 20250326 | 144400 | 1502116454 | 3310 | 3320 | 3320 | 3310 | 78 |
| 256 | 20250326 | 144300 | 1501857534 | 3325 | 3325 | 3325 | 3325 | 0 |
| 257 | 20250326 | 144200 | 1501857534 | 3325 | 3325 | 3325 | 3325 | 1 |
| 258 | 20250326 | 144100 | 1501854209 | 3310 | 3330 | 3330 | 3310 | 500 |
| 259 | 20250326 | 144000 | 1500199189 | 3310 | 3310 | 3310 | 3310 | 0 |
| 260 | 20250326 | 143900 | 1500199189 | 3310 | 3310 | 3310 | 3310 | 0 |
| 261 | 20250326 | 143800 | 1500199189 | 3310 | 3330 | 3330 | 3310 | 35 |
| 262 | 20250326 | 143700 | 1500083239 | 3330 | 3330 | 3330 | 3330 | 2 |
| 263 | 20250326 | 143600 | 1500076579 | 3310 | 3310 | 3310 | 3310 | 0 |
| 264 | 20250326 | 143500 | 1500076579 | 3310 | 3320 | 3320 | 3310 | 4341 |
| 265 | 20250326 | 143400 | 1485699199 | 3330 | 3330 | 3330 | 3330 | 2 |
| 266 | 20250326 | 143300 | 1485692539 | 3330 | 3330 | 3330 | 3330 | 0 |
| 267 | 20250326 | 143200 | 1485692539 | 3330 | 3330 | 3330 | 3330 | 18 |
| 268 | 20250326 | 143100 | 1485632599 | 3330 | 3325 | 3335 | 3325 | 323 |
| 269 | 20250326 | 143000 | 1484557219 | 3325 | 3325 | 3325 | 3325 | 2 |
| 270 | 20250326 | 142900 | 1484550569 | 3310 | 3310 | 3310 | 3310 | 1 |
| 271 | 20250326 | 142800 | 1484547259 | 3325 | 3325 | 3325 | 3325 | 1 |
| 272 | 20250326 | 142700 | 1484543934 | 3325 | 3305 | 3325 | 3305 | 15 |
| 273 | 20250326 | 142600 | 1484494309 | 3305 | 3305 | 3305 | 3305 | 5 |
| 274 | 20250326 | 142500 | 1484477784 | 3305 | 3310 | 3325 | 3305 | 211 |
| 275 | 20250326 | 142400 | 1483779364 | 3310 | 3315 | 3315 | 3310 | 351 |
| 276 | 20250326 | 142300 | 1482617419 | 3310 | 3315 | 3315 | 3310 | 640 |
| 277 | 20250326 | 142200 | 1480497239 | 3315 | 3320 | 3320 | 3315 | 187 |
| 278 | 20250326 | 142100 | 1479876714 | 3320 | 3320 | 3320 | 3320 | 75 |
| 279 | 20250326 | 142000 | 1479627714 | 3335 | 3320 | 3335 | 3320 | 178 |
| 280 | 20250326 | 141900 | 1479036649 | 3335 | 3340 | 3340 | 3335 | 2037 |
| 281 | 20250326 | 141800 | 1472243124 | 3350 | 3350 | 3350 | 3350 | 78 |
| 282 | 20250326 | 141700 | 1471981824 | 3350 | 3340 | 3350 | 3340 | 278 |
| 283 | 20250326 | 141600 | 1471053294 | 3335 | 3340 | 3340 | 3335 | 1240 |
| 284 | 20250326 | 141500 | 1466917669 | 3350 | 3335 | 3350 | 3335 | 756 |
| 285 | 20250326 | 141400 | 1464396319 | 3350 | 3335 | 3350 | 3335 | 546 |
| 286 | 20250326 | 141300 | 1462575379 | 3345 | 3335 | 3345 | 3335 | 521 |
| 287 | 20250326 | 141200 | 1460837794 | 3335 | 3335 | 3335 | 3335 | 0 |
| 288 | 20250326 | 141100 | 1460837794 | 3335 | 3350 | 3350 | 3335 | 136 |
| 289 | 20250326 | 141000 | 1460384219 | 3335 | 3335 | 3335 | 3335 | 0 |
| 290 | 20250326 | 140900 | 1460384219 | 3335 | 3345 | 3345 | 3335 | 2185 |
| 291 | 20250326 | 140800 | 1453082904 | 3345 | 3365 | 3365 | 3345 | 4619 |
| 292 | 20250326 | 140700 | 1437591959 | 3365 | 3345 | 3365 | 3345 | 1324 |
| 293 | 20250326 | 140600 | 1433157894 | 3345 | 3330 | 3345 | 3330 | 593 |
| 294 | 20250326 | 140500 | 1431179389 | 3325 | 3325 | 3325 | 3325 | 8 |
| 295 | 20250326 | 140400 | 1431152789 | 3320 | 3320 | 3320 | 3320 | 209 |
| 296 | 20250326 | 140300 | 1430458909 | 3320 | 3320 | 3320 | 3320 | 3 |
| 297 | 20250326 | 140200 | 1430448949 | 3320 | 3310 | 3320 | 3310 | 302 |
| 298 | 20250326 | 140100 | 1429446319 | 3320 | 3310 | 3320 | 3310 | 47 |
| 299 | 20250326 | 140000 | 1429290634 | 3305 | 3305 | 3305 | 3305 | 1300 |
| 300 | 20250326 | 135900 | 1424994134 | 3305 | 3305 | 3305 | 3305 | 617 |
| 301 | 20250326 | 135800 | 1422954949 | 3305 | 3310 | 3310 | 3305 | 3383 |
| 302 | 20250326 | 135700 | 1411774129 | 3320 | 3310 | 3320 | 3310 | 124 |
| 303 | 20250326 | 135600 | 1411363659 | 3305 | 3305 | 3305 | 3300 | 102 |
| 304 | 20250326 | 135500 | 1411026554 | 3305 | 3310 | 3310 | 3305 | 28 |
| 305 | 20250326 | 135400 | 1410934009 | 3310 | 3310 | 3310 | 3310 | 4 |
| 306 | 20250326 | 135300 | 1410920769 | 3305 | 3305 | 3305 | 3305 | 0 |
| 307 | 20250326 | 135200 | 1410920769 | 3305 | 3300 | 3305 | 3300 | 330 |
| 308 | 20250326 | 135100 | 1409830619 | 3290 | 3290 | 3290 | 3290 | 0 |
| 309 | 20250326 | 135000 | 1409830619 | 3290 | 3295 | 3295 | 3290 | 275 |
| 310 | 20250326 | 134900 | 1408925819 | 3290 | 3295 | 3295 | 3290 | 534 |
| 311 | 20250326 | 134800 | 1407167959 | 3295 | 3300 | 3300 | 3295 | 31 |
| 312 | 20250326 | 134700 | 1407065809 | 3295 | 3295 | 3295 | 3295 | 736 |
| 313 | 20250326 | 134600 | 1404640689 | 3290 | 3290 | 3290 | 3290 | 500 |
| 314 | 20250326 | 134500 | 1402995689 | 3295 | 3300 | 3300 | 3295 | 659 |
| 315 | 20250326 | 134400 | 1400824234 | 3295 | 3295 | 3295 | 3295 | 0 |
| 316 | 20250326 | 134300 | 1400824234 | 3295 | 3295 | 3295 | 3295 | 0 |
| 317 | 20250326 | 134200 | 1400824234 | 3295 | 3290 | 3295 | 3290 | 3705 |
| 318 | 20250326 | 134100 | 1388616764 | 3295 | 3295 | 3295 | 3295 | 0 |
| 319 | 20250326 | 134000 | 1388616764 | 3295 | 3295 | 3295 | 3295 | 0 |
| 320 | 20250326 | 133900 | 1388616764 | 3295 | 3290 | 3295 | 3290 | 349 |
| 321 | 20250326 | 133800 | 1387468549 | 3295 | 3295 | 3295 | 3295 | 239 |
| 322 | 20250326 | 133700 | 1386681044 | 3300 | 3300 | 3300 | 3295 | 503 |
| 323 | 20250326 | 133600 | 1385023644 | 3295 | 3295 | 3295 | 3295 | 287 |
| 324 | 20250326 | 133500 | 1384077979 | 3295 | 3300 | 3300 | 3295 | 16 |
| 325 | 20250326 | 133400 | 1384025209 | 3300 | 3295 | 3300 | 3295 | 185 |
| 326 | 20250326 | 133300 | 1383415624 | 3295 | 3295 | 3295 | 3295 | 221 |
| 327 | 20250326 | 133200 | 1382687429 | 3300 | 3300 | 3300 | 3300 | 63 |
| 328 | 20250326 | 133100 | 1382479529 | 3290 | 3290 | 3290 | 3290 | 50 |
| 329 | 20250326 | 133000 | 1382315029 | 3290 | 3290 | 3290 | 3290 | 0 |
| 330 | 20250326 | 132900 | 1382315029 | 3290 | 3295 | 3295 | 3290 | 600 |
| 331 | 20250326 | 132800 | 1380340944 | 3300 | 3300 | 3300 | 3300 | 12 |
| 332 | 20250326 | 132700 | 1380301344 | 3300 | 3300 | 3300 | 3300 | 16 |
| 333 | 20250326 | 132600 | 1380248544 | 3290 | 3295 | 3295 | 3290 | 1515 |
| 334 | 20250326 | 132500 | 1375259454 | 3295 | 3295 | 3295 | 3295 | 382 |
| 335 | 20250326 | 132400 | 1374000764 | 3300 | 3300 | 3300 | 3300 | 101 |
| 336 | 20250326 | 132300 | 1373667464 | 3300 | 3300 | 3300 | 3300 | 0 |
| 337 | 20250326 | 132200 | 1373667464 | 3300 | 3300 | 3300 | 3300 | 349 |
| 338 | 20250326 | 132100 | 1372515764 | 3305 | 3305 | 3305 | 3305 | 10 |
| 339 | 20250326 | 132000 | 1372482714 | 3305 | 3305 | 3305 | 3305 | 3 |
| 340 | 20250326 | 131900 | 1372472799 | 3305 | 3305 | 3305 | 3305 | 2 |
| 341 | 20250326 | 131800 | 1372466189 | 3305 | 3305 | 3305 | 3305 | 0 |
| 342 | 20250326 | 131700 | 1372466189 | 3305 | 3305 | 3305 | 3305 | 0 |
| 343 | 20250326 | 131600 | 1372466189 | 3305 | 3285 | 3305 | 3285 | 5 |
| 344 | 20250326 | 131500 | 1372449744 | 3285 | 3305 | 3305 | 3285 | 4635 |
| 345 | 20250326 | 131400 | 1357213294 | 3305 | 3295 | 3305 | 3295 | 175 |
| 346 | 20250326 | 131300 | 1356634929 | 3305 | 3300 | 3305 | 3300 | 2027 |
| 347 | 20250326 | 131200 | 1349944969 | 3300 | 3310 | 3330 | 3300 | 3343 |
| 348 | 20250326 | 131100 | 1338875454 | 3320 | 3310 | 3320 | 3310 | 1191 |
| 349 | 20250326 | 131000 | 1334924639 | 3305 | 3302 | 3315 | 3302 | 941 |
| 350 | 20250326 | 130900 | 1331814275 | 3305 | 3300 | 3305 | 3300 | 508 |
| 351 | 20250326 | 130800 | 1330137851 | 3300 | 3300 | 3300 | 3297 | 56 |
| 352 | 20250326 | 130700 | 1329953135 | 3300 | 3300 | 3300 | 3297 | 143 |
| 353 | 20250326 | 130600 | 1329481325 | 3295 | 3295 | 3300 | 3295 | 973 |
| 354 | 20250326 | 130500 | 1326270605 | 3295 | 3295 | 3300 | 3295 | 412 |
| 355 | 20250326 | 130400 | 1324911920 | 3292 | 3295 | 3295 | 3292 | 219 |
| 356 | 20250326 | 130300 | 1324190405 | 3300 | 3295 | 3300 | 3295 | 38 |
| 357 | 20250326 | 130200 | 1324065180 | 3300 | 3300 | 3300 | 3295 | 132 |
| 358 | 20250326 | 130100 | 1323629595 | 3295 | 3290 | 3300 | 3290 | 1286 |
| 359 | 20250326 | 130000 | 1319397550 | 3290 | 3295 | 3300 | 3290 | 636 |
| 360 | 20250326 | 125900 | 1317304065 | 3295 | 3295 | 3300 | 3295 | 309 |
| 361 | 20250326 | 125800 | 1316285895 | 3295 | 3290 | 3300 | 3290 | 260 |
| 362 | 20250326 | 125700 | 1315429890 | 3290 | 3295 | 3295 | 3290 | 2 |
| 363 | 20250326 | 125600 | 1315423305 | 3295 | 3290 | 3295 | 3290 | 18 |
| 364 | 20250326 | 125500 | 1315364055 | 3290 | 3290 | 3295 | 3290 | 6 |
| 365 | 20250326 | 125400 | 1315344310 | 3280 | 3280 | 3290 | 3280 | 110 |
| 366 | 20250326 | 125300 | 1314983430 | 3295 | 3275 | 3295 | 3275 | 2 |
| 367 | 20250326 | 125200 | 1314976860 | 3295 | 3285 | 3295 | 3285 | 607 |
| 368 | 20250326 | 125100 | 1312982835 | 3285 | 3280 | 3290 | 3275 | 520 |
| 369 | 20250326 | 125000 | 1311277905 | 3280 | 3280 | 3280 | 3280 | 109 |
| 370 | 20250326 | 124900 | 1310920385 | 3280 | 3275 | 3280 | 3275 | 469 |
| 371 | 20250326 | 124800 | 1309383065 | 3280 | 3285 | 3290 | 3280 | 242 |
| 372 | 20250326 | 124700 | 1308587770 | 3285 | 3290 | 3290 | 3270 | 1775 |
| 373 | 20250326 | 124600 | 1302781895 | 3295 | 3275 | 3295 | 3270 | 2052 |
| 374 | 20250326 | 124500 | 1296061725 | 3275 | 3275 | 3275 | 3275 | 6783 |
| 375 | 20250326 | 124400 | 1273847400 | 3295 | 3295 | 3295 | 3295 | 28 |
| 376 | 20250326 | 124300 | 1273755140 | 3285 | 3300 | 3300 | 3285 | 591 |
| 377 | 20250326 | 124200 | 1271809715 | 3300 | 3295 | 3300 | 3290 | 814 |
| 378 | 20250326 | 124100 | 1269127740 | 3295 | 3280 | 3295 | 3280 | 297 |
| 379 | 20250326 | 124000 | 1268152240 | 3280 | 3270 | 3280 | 3270 | 568 |
| 380 | 20250326 | 123900 | 1266294820 | 3270 | 3270 | 3270 | 3270 | 1743 |
| 381 | 20250326 | 123800 | 1260595210 | 3270 | 3270 | 3270 | 3265 | 2393 |
| 382 | 20250326 | 123700 | 1252770115 | 3275 | 3275 | 3275 | 3270 | 641 |
| 383 | 20250326 | 123600 | 1250673870 | 3285 | 3280 | 3285 | 3265 | 2215 |
| 384 | 20250326 | 123500 | 1243436630 | 3285 | 3285 | 3285 | 3280 | 104 |
| 385 | 20250326 | 123400 | 1243095495 | 3285 | 3290 | 3290 | 3285 | 150 |
| 386 | 20250326 | 123300 | 1242602740 | 3300 | 3310 | 3310 | 3300 | 345 |
| 387 | 20250326 | 123200 | 1241463965 | 3310 | 3310 | 3310 | 3310 | 2005 |
| 388 | 20250326 | 123100 | 1234827415 | 3315 | 3295 | 3315 | 3275 | 1059 |
| 389 | 20250326 | 123000 | 1231354540 | 3295 | 3305 | 3305 | 3295 | 349 |
| 390 | 20250326 | 122900 | 1230204155 | 3305 | 3285 | 3320 | 3285 | 139 |
| 391 | 20250326 | 122800 | 1229746445 | 3285 | 3280 | 3285 | 3270 | 2908 |
| 392 | 20250326 | 122700 | 1220232270 | 3280 | 3277 | 3280 | 3275 | 1019 |
| 393 | 20250326 | 122600 | 1216890773 | 3275 | 3295 | 3295 | 3275 | 5044 |
| 394 | 20250326 | 122500 | 1200332138 | 3290 | 3290 | 3305 | 3285 | 3033 |
| 395 | 20250326 | 122400 | 1190365708 | 3295 | 3295 | 3295 | 3285 | 4043 |
| 396 | 20250326 | 122300 | 1177065133 | 3295 | 3300 | 3300 | 3295 | 140 |
| 397 | 20250326 | 122200 | 1176603778 | 3305 | 3305 | 3305 | 3305 | 1 |
| 398 | 20250326 | 122100 | 1176600473 | 3300 | 3300 | 3300 | 3300 | 230 |
| 399 | 20250326 | 122000 | 1175841473 | 3305 | 3300 | 3305 | 3300 | 562 |
| 400 | 20250326 | 121900 | 1173986868 | 3300 | 3300 | 3300 | 3295 | 37 |
| 401 | 20250326 | 121800 | 1173864918 | 3305 | 3290 | 3305 | 3290 | 2156 |
| 402 | 20250326 | 121700 | 1166756513 | 3290 | 3310 | 3310 | 3290 | 2483 |
| 403 | 20250326 | 121600 | 1158574318 | 3310 | 3315 | 3315 | 3305 | 1063 |
| 404 | 20250326 | 121500 | 1155058148 | 3325 | 3325 | 3325 | 3325 | 4 |
| 405 | 20250326 | 121400 | 1155044848 | 3320 | 3320 | 3320 | 3300 | 1015 |
| 406 | 20250326 | 121300 | 1151676338 | 3305 | 3300 | 3305 | 3290 | 1169 |
| 407 | 20250326 | 121200 | 1147823463 | 3290 | 3290 | 3305 | 3290 | 45 |
| 408 | 20250326 | 121100 | 1147675398 | 3290 | 3305 | 3305 | 3290 | 11895 |
| 409 | 20250326 | 121000 | 1108460993 | 3305 | 3310 | 3310 | 3305 | 138 |
| 410 | 20250326 | 120900 | 1108004253 | 3307 | 3315 | 3315 | 3300 | 5182 |
| 411 | 20250326 | 120800 | 1090872173 | 3315 | 3330 | 3330 | 3315 | 6171 |
| 412 | 20250326 | 120700 | 1070355773 | 3350 | 3330 | 3355 | 3330 | 464 |
| 413 | 20250326 | 120600 | 1068810528 | 3330 | 3330 | 3335 | 3330 | 1515 |
| 414 | 20250326 | 120500 | 1063764848 | 3330 | 3335 | 3335 | 3330 | 295 |
| 415 | 20250326 | 120400 | 1062781028 | 3335 | 3335 | 3335 | 3335 | 0 |
| 416 | 20250326 | 120300 | 1062781028 | 3335 | 3340 | 3340 | 3335 | 762 |
| 417 | 20250326 | 120200 | 1060238708 | 3345 | 3345 | 3345 | 3345 | 1 |
| 418 | 20250326 | 120100 | 1060235363 | 3355 | 3355 | 3355 | 3355 | 0 |
| 419 | 20250326 | 120000 | 1060235363 | 3355 | 3350 | 3355 | 3350 | 60 |
| 420 | 20250326 | 115900 | 1060034068 | 3355 | 3355 | 3355 | 3355 | 2 |
| 421 | 20250326 | 115800 | 1060027358 | 3340 | 3330 | 3340 | 3330 | 876 |
| 422 | 20250326 | 115700 | 1057102118 | 3330 | 3330 | 3330 | 3330 | 120 |
| 423 | 20250326 | 115600 | 1056702518 | 3330 | 3335 | 3340 | 3330 | 83 |
| 424 | 20250326 | 115500 | 1056425623 | 3330 | 3335 | 3340 | 3330 | 575 |
| 425 | 20250326 | 115400 | 1054507868 | 3345 | 3345 | 3345 | 3330 | 5464 |
| 426 | 20250326 | 115300 | 1036265003 | 3345 | 3345 | 3345 | 3340 | 1478 |
| 427 | 20250326 | 115200 | 1031324868 | 3345 | 3355 | 3355 | 3345 | 461 |
| 428 | 20250326 | 115100 | 1029778743 | 3365 | 3360 | 3365 | 3360 | 72 |
| 429 | 20250326 | 115000 | 1029536818 | 3360 | 3355 | 3365 | 3355 | 439 |
| 430 | 20250326 | 114900 | 1028061758 | 3360 | 3365 | 3370 | 3360 | 80 |
| 431 | 20250326 | 114800 | 1027792503 | 3350 | 3345 | 3350 | 3345 | 297 |
| 432 | 20250326 | 114700 | 1026798958 | 3345 | 3355 | 3370 | 3345 | 805 |
| 433 | 20250326 | 114600 | 1024096073 | 3365 | 3355 | 3365 | 3355 | 171 |
| 434 | 20250326 | 114500 | 1023521178 | 3350 | 3360 | 3365 | 3350 | 400 |
| 435 | 20250326 | 114400 | 1022179683 | 3345 | 3350 | 3350 | 3345 | 191 |
| 436 | 20250326 | 114300 | 1021539903 | 3350 | 3350 | 3350 | 3345 | 1231 |
| 437 | 20250326 | 114200 | 1017421108 | 3365 | 3345 | 3365 | 3345 | 201 |
| 438 | 20250326 | 114100 | 1016747308 | 3345 | 3355 | 3355 | 3345 | 1261 |
| 439 | 20250326 | 114000 | 1012522248 | 3360 | 3360 | 3360 | 3360 | 219 |
| 440 | 20250326 | 113900 | 1011786408 | 3360 | 3355 | 3360 | 3355 | 31 |
| 441 | 20250326 | 113800 | 1011682398 | 3355 | 3355 | 3355 | 3355 | 796 |
| 442 | 20250326 | 113700 | 1009011818 | 3355 | 3370 | 3370 | 3355 | 1270 |
| 443 | 20250326 | 113600 | 1004747478 | 3370 | 3370 | 3370 | 3370 | 61 |
| 444 | 20250326 | 113500 | 1004541908 | 3370 | 3350 | 3370 | 3350 | 2593 |
| 445 | 20250326 | 113400 | 995853198 | 3345 | 3350 | 3350 | 3345 | 51 |
| 446 | 20250326 | 113300 | 995682368 | 3350 | 3350 | 3350 | 3350 | 66 |
| 447 | 20250326 | 113200 | 995461268 | 3355 | 3360 | 3365 | 3350 | 973 |
| 448 | 20250326 | 113100 | 992191753 | 3360 | 3355 | 3360 | 3355 | 345 |
| 449 | 20250326 | 113000 | 991032618 | 3360 | 3370 | 3370 | 3360 | 5 |
| 450 | 20250326 | 112900 | 991015808 | 3365 | 3325 | 3365 | 3320 | 2893 |
| 451 | 20250326 | 112800 | 981355808 | 3325 | 3330 | 3330 | 3325 | 332 |
| 452 | 20250326 | 112700 | 980250408 | 3330 | 3325 | 3330 | 3325 | 97 |
| 453 | 20250326 | 112600 | 979927478 | 3325 | 3325 | 3325 | 3325 | 49 |
| 454 | 20250326 | 112500 | 979764553 | 3330 | 3325 | 3330 | 3325 | 3 |
| 455 | 20250326 | 112400 | 979754573 | 3330 | 3330 | 3330 | 3330 | 1 |
| 456 | 20250326 | 112300 | 979751243 | 3330 | 3330 | 3335 | 3325 | 509 |
| 457 | 20250326 | 112200 | 978056323 | 3330 | 3325 | 3330 | 3325 | 54 |
| 458 | 20250326 | 112100 | 977876508 | 3325 | 3310 | 3325 | 3310 | 1344 |
| 459 | 20250326 | 112000 | 973415548 | 3310 | 3305 | 3310 | 3305 | 384 |
| 460 | 20250326 | 111900 | 972145918 | 3305 | 3315 | 3315 | 3305 | 406 |
| 461 | 20250326 | 111800 | 970802068 | 3315 | 3320 | 3320 | 3315 | 263 |
| 462 | 20250326 | 111700 | 969929203 | 3320 | 3325 | 3325 | 3320 | 31 |
| 463 | 20250326 | 111600 | 969826278 | 3305 | 3325 | 3325 | 3305 | 3026 |
| 464 | 20250326 | 111500 | 959801118 | 3320 | 3325 | 3325 | 3320 | 127 |
| 465 | 20250326 | 111400 | 959378978 | 3330 | 3330 | 3330 | 3330 | 129 |
| 466 | 20250326 | 111300 | 958949408 | 3320 | 3330 | 3330 | 3320 | 356 |
| 467 | 20250326 | 111200 | 957765928 | 3330 | 3330 | 3330 | 3327 | 156 |
| 468 | 20250326 | 111100 | 957246910 | 3325 | 3325 | 3325 | 3325 | 67 |
| 469 | 20250326 | 111000 | 957024135 | 3320 | 3320 | 3320 | 3320 | 243 |
| 470 | 20250326 | 110900 | 956217375 | 3320 | 3320 | 3325 | 3320 | 145 |
| 471 | 20250326 | 110800 | 955735970 | 3315 | 3315 | 3315 | 3315 | 19 |
| 472 | 20250326 | 110700 | 955672985 | 3320 | 3320 | 3320 | 3320 | 93 |
| 473 | 20250326 | 110600 | 955364225 | 3315 | 3315 | 3315 | 3315 | 452 |
| 474 | 20250326 | 110500 | 953865845 | 3315 | 3315 | 3315 | 3315 | 902 |
| 475 | 20250326 | 110400 | 950875715 | 3315 | 3315 | 3325 | 3315 | 119 |
| 476 | 20250326 | 110300 | 950481220 | 3315 | 3315 | 3315 | 3315 | 0 |
| 477 | 20250326 | 110200 | 950481220 | 3315 | 3325 | 3325 | 3310 | 2230 |
| 478 | 20250326 | 110100 | 943081760 | 3335 | 3335 | 3335 | 3335 | 2 |
| 479 | 20250326 | 110000 | 943075090 | 3335 | 3335 | 3335 | 3335 | 106 |
| 480 | 20250326 | 105900 | 942721580 | 3320 | 3325 | 3325 | 3320 | 97 |
| 481 | 20250326 | 105800 | 942399090 | 3325 | 3335 | 3335 | 3325 | 1522 |
| 482 | 20250326 | 105700 | 937331520 | 3330 | 3345 | 3345 | 3330 | 2206 |
| 483 | 20250326 | 105600 | 929983025 | 3330 | 3345 | 3345 | 3330 | 974 |
| 484 | 20250326 | 105500 | 926739305 | 3350 | 3350 | 3350 | 3330 | 271 |
| 485 | 20250326 | 105400 | 925831675 | 3340 | 3340 | 3340 | 3340 | 4155 |
| 486 | 20250326 | 105300 | 911953975 | 3340 | 3360 | 3360 | 3340 | 659 |
| 487 | 20250326 | 105200 | 909747485 | 3360 | 3365 | 3365 | 3350 | 202 |
| 488 | 20250326 | 105100 | 909069835 | 3370 | 3345 | 3380 | 3320 | 2400 |
| 489 | 20250326 | 105000 | 901000140 | 3320 | 3345 | 3350 | 3320 | 652 |
| 490 | 20250326 | 104900 | 898831555 | 3370 | 3310 | 3375 | 3310 | 10896 |
| 491 | 20250326 | 104800 | 862667225 | 3310 | 3310 | 3315 | 3310 | 1096 |
| 492 | 20250326 | 104700 | 859037255 | 3290 | 3285 | 3310 | 3285 | 829 |
| 493 | 20250326 | 104600 | 856311070 | 3315 | 3275 | 3315 | 3275 | 3854 |
| 494 | 20250326 | 104500 | 843605695 | 3275 | 3315 | 3325 | 3275 | 7276 |
| 495 | 20250326 | 104400 | 819697870 | 3315 | 3310 | 3320 | 3275 | 5265 |
| 496 | 20250326 | 104300 | 802336755 | 3335 | 3330 | 3335 | 3315 | 2949 |
| 497 | 20250326 | 104200 | 792540460 | 3330 | 3345 | 3345 | 3330 | 773 |
| 498 | 20250326 | 104100 | 789961880 | 3345 | 3325 | 3350 | 3320 | 2897 |
| 499 | 20250326 | 104000 | 780313655 | 3325 | 3355 | 3365 | 3325 | 15006 |
| 500 | 20250326 | 103900 | 730132485 | 3355 | 3375 | 3375 | 3355 | 1640 |
| 501 | 20250326 | 103800 | 724618065 | 3375 | 3380 | 3385 | 3375 | 3867 |
| 502 | 20250326 | 103700 | 711546620 | 3380 | 3415 | 3415 | 3355 | 9470 |
| 503 | 20250326 | 103600 | 679530835 | 3415 | 3435 | 3435 | 3415 | 6283 |
| 504 | 20250326 | 103500 | 658009865 | 3435 | 3445 | 3445 | 3435 | 5559 |
| 505 | 20250326 | 103400 | 638900860 | 3445 | 3445 | 3445 | 3445 | 1185 |
| 506 | 20250326 | 103300 | 634818535 | 3460 | 3465 | 3465 | 3450 | 117 |
| 507 | 20250326 | 103200 | 634413210 | 3465 | 3450 | 3465 | 3445 | 2217 |
| 508 | 20250326 | 103100 | 626766495 | 3460 | 3460 | 3465 | 3450 | 157 |
| 509 | 20250326 | 103000 | 626224300 | 3460 | 3460 | 3460 | 3460 | 31 |
| 510 | 20250326 | 102900 | 626117040 | 3450 | 3450 | 3450 | 3450 | 11 |
| 511 | 20250326 | 102800 | 626079090 | 3475 | 3470 | 3475 | 3470 | 94 |
| 512 | 20250326 | 102700 | 625752905 | 3470 | 3450 | 3470 | 3450 | 365 |
| 513 | 20250326 | 102600 | 624488235 | 3475 | 3450 | 3475 | 3450 | 1851 |
| 514 | 20250326 | 102500 | 618102210 | 3450 | 3455 | 3460 | 3450 | 1304 |
| 515 | 20250326 | 102400 | 613596395 | 3475 | 3455 | 3475 | 3450 | 875 |
| 516 | 20250326 | 102300 | 610573980 | 3455 | 3455 | 3475 | 3455 | 542 |
| 517 | 20250326 | 102200 | 608701350 | 3455 | 3460 | 3475 | 3455 | 980 |
| 518 | 20250326 | 102100 | 605311020 | 3440 | 3470 | 3470 | 3440 | 3477 |
| 519 | 20250326 | 102000 | 593312480 | 3470 | 3490 | 3490 | 3455 | 8473 |
| 520 | 20250326 | 101900 | 563890065 | 3490 | 3520 | 3520 | 3490 | 1020 |
| 521 | 20250326 | 101800 | 560315955 | 3520 | 3480 | 3520 | 3480 | 1770 |
| 522 | 20250326 | 101700 | 554111880 | 3480 | 3490 | 3505 | 3480 | 338 |
| 523 | 20250326 | 101600 | 552932225 | 3490 | 3510 | 3510 | 3490 | 396 |
| 524 | 20250326 | 101500 | 551544180 | 3490 | 3485 | 3510 | 3485 | 1054 |
| 525 | 20250326 | 101400 | 547866120 | 3485 | 3480 | 3485 | 3480 | 92 |
| 526 | 20250326 | 101300 | 547545950 | 3480 | 3480 | 3485 | 3480 | 1101 |
| 527 | 20250326 | 101200 | 543713870 | 3510 | 3475 | 3510 | 3475 | 4302 |
| 528 | 20250326 | 101100 | 528759275 | 3475 | 3470 | 3475 | 3465 | 834 |
| 529 | 20250326 | 101000 | 525863595 | 3470 | 3475 | 3475 | 3470 | 1423 |
| 530 | 20250326 | 100900 | 520924440 | 3475 | 3475 | 3475 | 3470 | 3869 |
| 531 | 20250326 | 100800 | 507479675 | 3475 | 3480 | 3485 | 3475 | 10117 |
| 532 | 20250326 | 100700 | 472311530 | 3480 | 3485 | 3485 | 3480 | 2666 |
| 533 | 20250326 | 100600 | 463032510 | 3495 | 3495 | 3495 | 3485 | 859 |
| 534 | 20250326 | 100500 | 460036755 | 3495 | 3490 | 3495 | 3485 | 744 |
| 535 | 20250326 | 100400 | 457443475 | 3495 | 3495 | 3510 | 3495 | 1350 |
| 536 | 20250326 | 100300 | 452716260 | 3490 | 3495 | 3495 | 3490 | 815 |
| 537 | 20250326 | 100200 | 449871890 | 3495 | 3500 | 3510 | 3495 | 1464 |
| 538 | 20250326 | 100100 | 444753270 | 3510 | 3490 | 3510 | 3490 | 223 |
| 539 | 20250326 | 100000 | 443974980 | 3510 | 3510 | 3510 | 3510 | 0 |
| 540 | 20250326 | 095900 | 443974980 | 3510 | 3505 | 3510 | 3480 | 916 |
| 541 | 20250326 | 095800 | 440782805 | 3505 | 3510 | 3510 | 3505 | 1099 |
| 542 | 20250326 | 095700 | 436926290 | 3520 | 3505 | 3520 | 3505 | 66 |
| 543 | 20250326 | 095600 | 436694795 | 3520 | 3510 | 3520 | 3510 | 558 |
| 544 | 20250326 | 095500 | 434733655 | 3500 | 3500 | 3510 | 3500 | 805 |
| 545 | 20250326 | 095400 | 431915485 | 3500 | 3480 | 3500 | 3480 | 1574 |
| 546 | 20250326 | 095300 | 426427525 | 3500 | 3495 | 3505 | 3480 | 4729 |
| 547 | 20250326 | 095200 | 409939470 | 3510 | 3510 | 3510 | 3490 | 1776 |
| 548 | 20250326 | 095100 | 403736390 | 3510 | 3510 | 3510 | 3495 | 554 |
| 549 | 20250326 | 095000 | 401799580 | 3510 | 3510 | 3510 | 3490 | 461 |
| 550 | 20250326 | 094900 | 400182675 | 3500 | 3515 | 3515 | 3500 | 1038 |
| 551 | 20250326 | 094800 | 396549435 | 3515 | 3510 | 3520 | 3495 | 2435 |
| 552 | 20250326 | 094700 | 388022430 | 3510 | 3520 | 3520 | 3510 | 242 |
| 553 | 20250326 | 094600 | 387171005 | 3525 | 3505 | 3525 | 3505 | 105 |
| 554 | 20250326 | 094500 | 386802880 | 3525 | 3505 | 3530 | 3505 | 883 |
| 555 | 20250326 | 094400 | 383703860 | 3505 | 3490 | 3510 | 3490 | 508 |
| 556 | 20250326 | 094300 | 381929400 | 3510 | 3510 | 3510 | 3490 | 33 |
| 557 | 20250326 | 094200 | 381813670 | 3490 | 3525 | 3525 | 3490 | 3091 |
| 558 | 20250326 | 094100 | 370988470 | 3520 | 3515 | 3520 | 3515 | 687 |
| 559 | 20250326 | 094000 | 368573335 | 3515 | 3515 | 3515 | 3510 | 1407 |
| 560 | 20250326 | 093900 | 363628620 | 3515 | 3515 | 3515 | 3515 | 13 |
| 561 | 20250326 | 093800 | 363582925 | 3530 | 3515 | 3530 | 3515 | 21 |
| 562 | 20250326 | 093700 | 363509095 | 3510 | 3510 | 3510 | 3510 | 1 |
| 563 | 20250326 | 093600 | 363505585 | 3510 | 3515 | 3515 | 3510 | 717 |
| 564 | 20250326 | 093500 | 360985335 | 3515 | 3520 | 3520 | 3515 | 2058 |
| 565 | 20250326 | 093400 | 353751285 | 3520 | 3525 | 3525 | 3520 | 319 |
| 566 | 20250326 | 093300 | 352628225 | 3520 | 3535 | 3535 | 3520 | 1701 |
| 567 | 20250326 | 093200 | 346626185 | 3535 | 3540 | 3540 | 3535 | 987 |
| 568 | 20250326 | 093100 | 343135480 | 3540 | 3550 | 3575 | 3535 | 3398 |
| 569 | 20250326 | 093000 | 331087060 | 3550 | 3570 | 3570 | 3550 | 394 |
| 570 | 20250326 | 092900 | 329681160 | 3570 | 3550 | 3575 | 3550 | 66 |
| 571 | 20250326 | 092800 | 329446730 | 3550 | 3570 | 3575 | 3550 | 1373 |
| 572 | 20250326 | 092700 | 324561195 | 3575 | 3580 | 3580 | 3570 | 291 |
| 573 | 20250326 | 092600 | 323519465 | 3580 | 3570 | 3580 | 3570 | 705 |
| 574 | 20250326 | 092500 | 321001355 | 3570 | 3525 | 3570 | 3520 | 2130 |
| 575 | 20250326 | 092400 | 313443405 | 3525 | 3565 | 3565 | 3505 | 2490 |
| 576 | 20250326 | 092300 | 304668590 | 3565 | 3545 | 3565 | 3515 | 4165 |
| 577 | 20250326 | 092200 | 289931290 | 3545 | 3540 | 3545 | 3540 | 10 |
| 578 | 20250326 | 092100 | 289895880 | 3540 | 3535 | 3540 | 3535 | 1004 |
| 579 | 20250326 | 092000 | 286346730 | 3535 | 3540 | 3565 | 3535 | 1288 |
| 580 | 20250326 | 091900 | 281773725 | 3565 | 3580 | 3580 | 3535 | 2591 |
| 581 | 20250326 | 091800 | 272531185 | 3595 | 3595 | 3600 | 3580 | 2624 |
| 582 | 20250326 | 091700 | 263097925 | 3600 | 3585 | 3610 | 3580 | 1255 |
| 583 | 20250326 | 091600 | 258598780 | 3610 | 3595 | 3610 | 3585 | 3530 |
| 584 | 20250326 | 091500 | 245912860 | 3595 | 3610 | 3615 | 3585 | 5098 |
| 585 | 20250326 | 091400 | 227558395 | 3615 | 3640 | 3640 | 3595 | 7057 |
| 586 | 20250326 | 091300 | 202026035 | 3645 | 3590 | 3650 | 3585 | 6459 |
| 587 | 20250326 | 091200 | 178656485 | 3610 | 3585 | 3615 | 3570 | 2232 |
| 588 | 20250326 | 091100 | 170642385 | 3570 | 3535 | 3570 | 3535 | 5572 |
| 589 | 20250326 | 091000 | 150855185 | 3510 | 3505 | 3510 | 3505 | 930 |
| 590 | 20250326 | 090900 | 147593310 | 3505 | 3530 | 3545 | 3505 | 3555 |
| 591 | 20250326 | 090800 | 135073875 | 3545 | 3510 | 3550 | 3510 | 2277 |
| 592 | 20250326 | 090700 | 127031810 | 3530 | 3510 | 3530 | 3485 | 3393 |
| 593 | 20250326 | 090600 | 115133745 | 3510 | 3485 | 3510 | 3475 | 4353 |
| 594 | 20250326 | 090500 | 99958105 | 3500 | 3500 | 3510 | 3475 | 4867 |
| 595 | 20250326 | 090400 | 82959960 | 3500 | 3510 | 3530 | 3500 | 3772 |
| 596 | 20250326 | 090300 | 69734610 | 3510 | 3570 | 3570 | 3510 | 3972 |
| 597 | 20250326 | 090200 | 55783335 | 3570 | 3560 | 3585 | 3525 | 6416 |
| 598 | 20250326 | 090100 | 33005735 | 3555 | 3590 | 3590 | 3555 | 3776 |
| 599 | 20250326 | 090000 | 19534655 | 3555 | 3605 | 3620 | 3555 | 5427 |