30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 191000 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 8773 |
| 3 | 20250328 | 190900 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 4 | 20250328 | 190800 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 5 | 20250328 | 190700 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 6 | 20250328 | 190600 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 7 | 20250328 | 190500 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 8 | 20250328 | 190400 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 9 | 20250328 | 190300 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 10 | 20250328 | 190200 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 11 | 20250328 | 190100 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 12 | 20250328 | 190000 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 13 | 20250328 | 185900 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 14 | 20250328 | 185800 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 15 | 20250328 | 185700 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 16 | 20250328 | 185600 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 17 | 20250328 | 185500 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 18 | 20250328 | 185400 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 19 | 20250328 | 185300 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 20 | 20250328 | 185200 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 21 | 20250328 | 185100 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 22 | 20250328 | 185000 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 23 | 20250328 | 184900 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 24 | 20250328 | 184800 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 25 | 20250328 | 184700 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 26 | 20250328 | 184600 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 27 | 20250328 | 184500 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 28 | 20250328 | 184400 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 29 | 20250328 | 184300 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 30 | 20250328 | 184200 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 31 | 20250328 | 184100 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 32 | 20250328 | 184000 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 8773 |
| 33 | 20250328 | 183900 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 34 | 20250328 | 183800 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 35 | 20250328 | 183700 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 36 | 20250328 | 183600 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 37 | 20250328 | 183500 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 38 | 20250328 | 183400 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 39 | 20250328 | 183300 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 40 | 20250328 | 183200 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 41 | 20250328 | 183100 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 42 | 20250328 | 183000 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 43 | 20250328 | 182900 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 44 | 20250328 | 182800 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 45 | 20250328 | 182700 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 46 | 20250328 | 182600 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 47 | 20250328 | 182500 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 48 | 20250328 | 182400 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 49 | 20250328 | 182300 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 50 | 20250328 | 182200 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 51 | 20250328 | 182100 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 52 | 20250328 | 182000 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 53 | 20250328 | 181900 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 54 | 20250328 | 181800 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 55 | 20250328 | 181700 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 56 | 20250328 | 181600 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 57 | 20250328 | 181500 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 58 | 20250328 | 181400 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 59 | 20250328 | 181300 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 60 | 20250328 | 181200 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 61 | 20250328 | 181100 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 62 | 20250328 | 181000 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 8773 |
| 63 | 20250328 | 180900 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 64 | 20250328 | 180800 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 65 | 20250328 | 180700 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 66 | 20250328 | 180600 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 67 | 20250328 | 180500 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 68 | 20250328 | 180400 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 69 | 20250328 | 180300 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 70 | 20250328 | 180200 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 71 | 20250328 | 180100 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 72 | 20250328 | 180000 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 73 | 20250328 | 175900 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 74 | 20250328 | 175800 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 75 | 20250328 | 175700 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 76 | 20250328 | 175600 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 77 | 20250328 | 175500 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 78 | 20250328 | 175400 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 79 | 20250328 | 175300 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 80 | 20250328 | 175200 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 81 | 20250328 | 175100 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 82 | 20250328 | 175000 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 83 | 20250328 | 174900 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 84 | 20250328 | 174800 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 85 | 20250328 | 174700 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 86 | 20250328 | 174600 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 87 | 20250328 | 174500 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 88 | 20250328 | 174400 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 89 | 20250328 | 174300 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 90 | 20250328 | 174200 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 91 | 20250328 | 174100 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 92 | 20250328 | 174000 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 8773 |
| 93 | 20250328 | 173900 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 94 | 20250328 | 173800 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 95 | 20250328 | 173700 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 96 | 20250328 | 173600 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 97 | 20250328 | 173500 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 98 | 20250328 | 173400 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 99 | 20250328 | 173300 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 100 | 20250328 | 173200 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 101 | 20250328 | 173100 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 102 | 20250328 | 173000 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 103 | 20250328 | 172900 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 104 | 20250328 | 172800 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 105 | 20250328 | 172700 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 106 | 20250328 | 172600 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 107 | 20250328 | 172500 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 108 | 20250328 | 172400 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 109 | 20250328 | 172300 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 110 | 20250328 | 172200 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 111 | 20250328 | 172100 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 112 | 20250328 | 172000 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 113 | 20250328 | 171900 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 114 | 20250328 | 171800 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 115 | 20250328 | 171700 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 116 | 20250328 | 171600 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 117 | 20250328 | 171500 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 118 | 20250328 | 171400 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 119 | 20250328 | 171300 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 120 | 20250328 | 171200 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 121 | 20250328 | 171100 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 122 | 20250328 | 171000 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 8773 |
| 123 | 20250328 | 170900 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 124 | 20250328 | 170800 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 125 | 20250328 | 170700 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 126 | 20250328 | 170600 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 127 | 20250328 | 170500 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 128 | 20250328 | 170400 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 129 | 20250328 | 170300 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 130 | 20250328 | 170200 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 131 | 20250328 | 170100 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 132 | 20250328 | 170000 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 133 | 20250328 | 165900 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 134 | 20250328 | 165800 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 135 | 20250328 | 165700 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 136 | 20250328 | 165600 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 137 | 20250328 | 165500 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 138 | 20250328 | 165400 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 139 | 20250328 | 165300 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 140 | 20250328 | 165200 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 141 | 20250328 | 165100 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 142 | 20250328 | 165000 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 143 | 20250328 | 164900 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 144 | 20250328 | 164800 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 145 | 20250328 | 164700 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 146 | 20250328 | 164600 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 147 | 20250328 | 164500 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 148 | 20250328 | 164400 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 149 | 20250328 | 164300 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 150 | 20250328 | 164200 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 151 | 20250328 | 164100 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 152 | 20250328 | 164000 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 8773 |
| 153 | 20250328 | 163900 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 154 | 20250328 | 163800 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 155 | 20250328 | 163700 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 156 | 20250328 | 163600 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 157 | 20250328 | 163500 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 158 | 20250328 | 163400 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 159 | 20250328 | 163300 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 160 | 20250328 | 163200 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 161 | 20250328 | 163100 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 162 | 20250328 | 163000 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 163 | 20250328 | 162900 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 164 | 20250328 | 162800 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 165 | 20250328 | 162700 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 166 | 20250328 | 162600 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 167 | 20250328 | 162500 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 168 | 20250328 | 162400 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 169 | 20250328 | 162300 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 170 | 20250328 | 162200 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 171 | 20250328 | 162100 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 172 | 20250328 | 162000 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 173 | 20250328 | 161900 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 174 | 20250328 | 161800 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 175 | 20250328 | 161700 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 176 | 20250328 | 161600 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 177 | 20250328 | 161500 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 178 | 20250328 | 161400 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 179 | 20250328 | 161300 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 180 | 20250328 | 161200 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 181 | 20250328 | 161100 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 182 | 20250328 | 161000 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 8773 |
| 183 | 20250328 | 160900 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 184 | 20250328 | 160800 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 185 | 20250328 | 160700 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 186 | 20250328 | 160600 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 187 | 20250328 | 160500 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 188 | 20250328 | 160400 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 189 | 20250328 | 160300 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 190 | 20250328 | 160200 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 191 | 20250328 | 160100 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 192 | 20250328 | 160000 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 193 | 20250328 | 155900 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 194 | 20250328 | 155800 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 195 | 20250328 | 155700 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 196 | 20250328 | 155600 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 197 | 20250328 | 155500 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 198 | 20250328 | 155400 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 199 | 20250328 | 155300 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 200 | 20250328 | 155200 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 201 | 20250328 | 155100 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 202 | 20250328 | 155000 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 203 | 20250328 | 154900 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 204 | 20250328 | 154800 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 205 | 20250328 | 154700 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 206 | 20250328 | 154600 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 207 | 20250328 | 154500 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 208 | 20250328 | 154400 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 209 | 20250328 | 154300 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 210 | 20250328 | 154200 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 211 | 20250328 | 154100 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 212 | 20250328 | 154000 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 8773 |
| 213 | 20250328 | 153900 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 214 | 20250328 | 153800 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 215 | 20250328 | 153700 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 216 | 20250328 | 153600 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 217 | 20250328 | 153500 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 218 | 20250328 | 153400 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 219 | 20250328 | 153300 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 220 | 20250328 | 153200 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 221 | 20250328 | 153100 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 222 | 20250328 | 153000 | 1888407885 | 2835 | 2835 | 2835 | 2835 | 8773 |
| 223 | 20250328 | 152900 | 1863536430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 224 | 20250328 | 152800 | 1863536430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 225 | 20250328 | 152700 | 1863536430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 226 | 20250328 | 152600 | 1863536430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 227 | 20250328 | 152500 | 1863536430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 228 | 20250328 | 152400 | 1863536430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 229 | 20250328 | 152300 | 1863536430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 230 | 20250328 | 152200 | 1863536430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 231 | 20250328 | 152100 | 1863536430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 232 | 20250328 | 152000 | 1863536430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 233 | 20250328 | 151900 | 1863536430 | 2850 | 2860 | 2860 | 2835 | 1632 |
| 234 | 20250328 | 151800 | 1858892375 | 2865 | 2850 | 2865 | 2850 | 3154 |
| 235 | 20250328 | 151700 | 1849889100 | 2850 | 2830 | 2855 | 2830 | 2538 |
| 236 | 20250328 | 151600 | 1842659185 | 2830 | 2840 | 2850 | 2830 | 11709 |
| 237 | 20250328 | 151500 | 1809502565 | 2840 | 2845 | 2850 | 2840 | 1001 |
| 238 | 20250328 | 151400 | 1806650225 | 2835 | 2845 | 2845 | 2835 | 3716 |
| 239 | 20250328 | 151300 | 1796103475 | 2855 | 2860 | 2860 | 2855 | 410 |
| 240 | 20250328 | 151200 | 1794932620 | 2865 | 2840 | 2870 | 2840 | 3196 |
| 241 | 20250328 | 151100 | 1785793770 | 2840 | 2845 | 2845 | 2840 | 2249 |
| 242 | 20250328 | 151000 | 1779401660 | 2860 | 2845 | 2860 | 2845 | 6552 |
| 243 | 20250328 | 150900 | 1760698565 | 2845 | 2845 | 2845 | 2845 | 1542 |
| 244 | 20250328 | 150800 | 1756311575 | 2845 | 2830 | 2845 | 2830 | 1272 |
| 245 | 20250328 | 150700 | 1752698990 | 2830 | 2835 | 2845 | 2830 | 1449 |
| 246 | 20250328 | 150600 | 1748591790 | 2840 | 2840 | 2845 | 2840 | 3458 |
| 247 | 20250328 | 150500 | 1738771065 | 2840 | 2840 | 2840 | 2830 | 5548 |
| 248 | 20250328 | 150400 | 1723048890 | 2840 | 2850 | 2850 | 2840 | 1734 |
| 249 | 20250328 | 150300 | 1718114675 | 2850 | 2850 | 2855 | 2850 | 257 |
| 250 | 20250328 | 150200 | 1717382135 | 2855 | 2850 | 2855 | 2850 | 501 |
| 251 | 20250328 | 150100 | 1715954280 | 2850 | 2850 | 2850 | 2850 | 46 |
| 252 | 20250328 | 150000 | 1715823180 | 2845 | 2845 | 2845 | 2845 | 373 |
| 253 | 20250328 | 145900 | 1714761995 | 2840 | 2840 | 2840 | 2840 | 163 |
| 254 | 20250328 | 145800 | 1714299075 | 2840 | 2840 | 2840 | 2840 | 1 |
| 255 | 20250328 | 145700 | 1714296235 | 2840 | 2835 | 2840 | 2835 | 2284 |
| 256 | 20250328 | 145600 | 1707819415 | 2840 | 2835 | 2840 | 2835 | 658 |
| 257 | 20250328 | 145500 | 1705951485 | 2835 | 2840 | 2840 | 2835 | 6750 |
| 258 | 20250328 | 145400 | 1686781700 | 2855 | 2840 | 2855 | 2840 | 33 |
| 259 | 20250328 | 145300 | 1686687965 | 2850 | 2850 | 2855 | 2850 | 253 |
| 260 | 20250328 | 145200 | 1685966890 | 2850 | 2850 | 2850 | 2850 | 0 |
| 261 | 20250328 | 145100 | 1685966890 | 2850 | 2845 | 2850 | 2840 | 1300 |
| 262 | 20250328 | 145000 | 1682271900 | 2855 | 2855 | 2855 | 2855 | 0 |
| 263 | 20250328 | 144900 | 1682271900 | 2855 | 2845 | 2855 | 2845 | 228 |
| 264 | 20250328 | 144800 | 1681622105 | 2845 | 2840 | 2845 | 2840 | 6567 |
| 265 | 20250328 | 144700 | 1662971385 | 2845 | 2835 | 2845 | 2835 | 3205 |
| 266 | 20250328 | 144600 | 1653885190 | 2835 | 2850 | 2850 | 2835 | 3645 |
| 267 | 20250328 | 144500 | 1643536230 | 2845 | 2845 | 2845 | 2840 | 476 |
| 268 | 20250328 | 144400 | 1642182060 | 2845 | 2845 | 2845 | 2840 | 1058 |
| 269 | 20250328 | 144300 | 1639172745 | 2845 | 2845 | 2845 | 2845 | 10 |
| 270 | 20250328 | 144200 | 1639144295 | 2860 | 2850 | 2860 | 2845 | 1010 |
| 271 | 20250328 | 144100 | 1636270790 | 2850 | 2840 | 2850 | 2830 | 10235 |
| 272 | 20250328 | 144000 | 1607265505 | 2845 | 2845 | 2845 | 2840 | 1594 |
| 273 | 20250328 | 143900 | 1602736590 | 2845 | 2850 | 2850 | 2840 | 1710 |
| 274 | 20250328 | 143800 | 1597872670 | 2845 | 2855 | 2855 | 2845 | 8544 |
| 275 | 20250328 | 143700 | 1573522360 | 2850 | 2865 | 2865 | 2850 | 4745 |
| 276 | 20250328 | 143600 | 1559990080 | 2855 | 2860 | 2865 | 2855 | 2069 |
| 277 | 20250328 | 143500 | 1554082110 | 2855 | 2855 | 2855 | 2855 | 242 |
| 278 | 20250328 | 143400 | 1553391200 | 2855 | 2860 | 2860 | 2855 | 1073 |
| 279 | 20250328 | 143300 | 1550326835 | 2860 | 2870 | 2870 | 2860 | 898 |
| 280 | 20250328 | 143200 | 1547758545 | 2865 | 2860 | 2870 | 2860 | 1859 |
| 281 | 20250328 | 143100 | 1542432520 | 2860 | 2860 | 2860 | 2860 | 0 |
| 282 | 20250328 | 143000 | 1542432520 | 2860 | 2860 | 2860 | 2860 | 4370 |
| 283 | 20250328 | 142900 | 1529934320 | 2860 | 2860 | 2875 | 2860 | 1988 |
| 284 | 20250328 | 142800 | 1524248625 | 2860 | 2855 | 2875 | 2855 | 409 |
| 285 | 20250328 | 142700 | 1523078845 | 2855 | 2855 | 2855 | 2855 | 119 |
| 286 | 20250328 | 142600 | 1522739100 | 2855 | 2860 | 2870 | 2855 | 1242 |
| 287 | 20250328 | 142500 | 1519190415 | 2860 | 2860 | 2860 | 2860 | 5 |
| 288 | 20250328 | 142400 | 1519176115 | 2860 | 2870 | 2870 | 2860 | 272 |
| 289 | 20250328 | 142300 | 1518397275 | 2875 | 2870 | 2875 | 2870 | 440 |
| 290 | 20250328 | 142200 | 1517132775 | 2875 | 2875 | 2875 | 2875 | 50 |
| 291 | 20250328 | 142100 | 1516989025 | 2875 | 2875 | 2875 | 2875 | 400 |
| 292 | 20250328 | 142000 | 1515839025 | 2870 | 2860 | 2870 | 2860 | 5083 |
| 293 | 20250328 | 141900 | 1501253095 | 2870 | 2870 | 2870 | 2870 | 444 |
| 294 | 20250328 | 141800 | 1499978815 | 2870 | 2865 | 2870 | 2865 | 323 |
| 295 | 20250328 | 141700 | 1499053415 | 2860 | 2860 | 2860 | 2860 | 98 |
| 296 | 20250328 | 141600 | 1498773135 | 2860 | 2860 | 2860 | 2860 | 450 |
| 297 | 20250328 | 141500 | 1497486135 | 2860 | 2860 | 2860 | 2860 | 0 |
| 298 | 20250328 | 141400 | 1497486135 | 2860 | 2860 | 2860 | 2860 | 22 |
| 299 | 20250328 | 141300 | 1497423215 | 2870 | 2870 | 2870 | 2870 | 0 |
| 300 | 20250328 | 141200 | 1497423215 | 2870 | 2855 | 2870 | 2855 | 701 |
| 301 | 20250328 | 141100 | 1495421845 | 2860 | 2860 | 2860 | 2860 | 2100 |
| 302 | 20250328 | 141000 | 1489415845 | 2860 | 2860 | 2860 | 2860 | 600 |
| 303 | 20250328 | 140900 | 1487699845 | 2860 | 2865 | 2865 | 2860 | 3000 |
| 304 | 20250328 | 140800 | 1479118405 | 2865 | 2875 | 2875 | 2865 | 1271 |
| 305 | 20250328 | 140700 | 1475474920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 306 | 20250328 | 140600 | 1475474920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 307 | 20250328 | 140500 | 1475474920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 308 | 20250328 | 140400 | 1475474920 | 2880 | 2880 | 2880 | 2880 | 1 |
| 309 | 20250328 | 140300 | 1475472040 | 2860 | 2875 | 2875 | 2860 | 2100 |
| 310 | 20250328 | 140200 | 1469460800 | 2880 | 2880 | 2880 | 2880 | 1 |
| 311 | 20250328 | 140100 | 1469457920 | 2880 | 2880 | 2880 | 2880 | 1 |
| 312 | 20250328 | 140000 | 1469455040 | 2865 | 2865 | 2865 | 2865 | 0 |
| 313 | 20250328 | 135900 | 1469455040 | 2865 | 2870 | 2870 | 2865 | 2667 |
| 314 | 20250328 | 135800 | 1461812165 | 2870 | 2870 | 2870 | 2870 | 37 |
| 315 | 20250328 | 135700 | 1461705975 | 2870 | 2875 | 2880 | 2870 | 768 |
| 316 | 20250328 | 135600 | 1459495620 | 2875 | 2875 | 2875 | 2875 | 5 |
| 317 | 20250328 | 135500 | 1459481245 | 2875 | 2870 | 2875 | 2870 | 154 |
| 318 | 20250328 | 135400 | 1459038520 | 2870 | 2870 | 2870 | 2870 | 0 |
| 319 | 20250328 | 135300 | 1459038520 | 2870 | 2870 | 2870 | 2870 | 2051 |
| 320 | 20250328 | 135200 | 1453152150 | 2870 | 2870 | 2870 | 2870 | 157 |
| 321 | 20250328 | 135100 | 1452701560 | 2870 | 2860 | 2870 | 2860 | 145 |
| 322 | 20250328 | 135000 | 1452285430 | 2870 | 2865 | 2870 | 2860 | 685 |
| 323 | 20250328 | 134900 | 1450320130 | 2855 | 2860 | 2860 | 2855 | 4241 |
| 324 | 20250328 | 134800 | 1438211610 | 2870 | 2870 | 2870 | 2870 | 0 |
| 325 | 20250328 | 134700 | 1438211610 | 2870 | 2860 | 2870 | 2855 | 2011 |
| 326 | 20250328 | 134600 | 1432467645 | 2860 | 2860 | 2860 | 2860 | 406 |
| 327 | 20250328 | 134500 | 1431306485 | 2865 | 2860 | 2865 | 2860 | 350 |
| 328 | 20250328 | 134400 | 1430305235 | 2860 | 2860 | 2860 | 2860 | 30 |
| 329 | 20250328 | 134300 | 1430219435 | 2875 | 2865 | 2875 | 2855 | 1720 |
| 330 | 20250328 | 134200 | 1425304515 | 2875 | 2865 | 2875 | 2865 | 5488 |
| 331 | 20250328 | 134100 | 1409532010 | 2865 | 2860 | 2865 | 2860 | 1986 |
| 332 | 20250328 | 134000 | 1403846245 | 2855 | 2855 | 2855 | 2855 | 5 |
| 333 | 20250328 | 133900 | 1403831970 | 2860 | 2860 | 2860 | 2860 | 232 |
| 334 | 20250328 | 133800 | 1403168450 | 2860 | 2860 | 2860 | 2860 | 0 |
| 335 | 20250328 | 133700 | 1403168450 | 2860 | 2860 | 2860 | 2850 | 317 |
| 336 | 20250328 | 133600 | 1402264830 | 2855 | 2855 | 2855 | 2855 | 18 |
| 337 | 20250328 | 133500 | 1402213440 | 2845 | 2855 | 2855 | 2845 | 1993 |
| 338 | 20250328 | 133400 | 1396539255 | 2865 | 2865 | 2865 | 2865 | 0 |
| 339 | 20250328 | 133300 | 1396539255 | 2865 | 2865 | 2865 | 2860 | 3350 |
| 340 | 20250328 | 133200 | 1386958230 | 2860 | 2860 | 2860 | 2860 | 37 |
| 341 | 20250328 | 133100 | 1386852410 | 2850 | 2850 | 2850 | 2850 | 1376 |
| 342 | 20250328 | 133000 | 1382930810 | 2855 | 2855 | 2855 | 2850 | 228 |
| 343 | 20250328 | 132900 | 1382279875 | 2855 | 2850 | 2855 | 2850 | 191 |
| 344 | 20250328 | 132800 | 1381734620 | 2850 | 2850 | 2850 | 2850 | 527 |
| 345 | 20250328 | 132700 | 1380232670 | 2840 | 2845 | 2845 | 2840 | 1023 |
| 346 | 20250328 | 132600 | 1377326725 | 2855 | 2845 | 2855 | 2840 | 1037 |
| 347 | 20250328 | 132500 | 1374377260 | 2850 | 2850 | 2850 | 2840 | 4267 |
| 348 | 20250328 | 132400 | 1362238485 | 2850 | 2850 | 2850 | 2840 | 9001 |
| 349 | 20250328 | 132300 | 1336650800 | 2850 | 2860 | 2860 | 2850 | 1523 |
| 350 | 20250328 | 132200 | 1332309285 | 2855 | 2855 | 2855 | 2855 | 1192 |
| 351 | 20250328 | 132100 | 1328906125 | 2860 | 2865 | 2865 | 2860 | 818 |
| 352 | 20250328 | 132000 | 1326564065 | 2865 | 2870 | 2870 | 2865 | 450 |
| 353 | 20250328 | 131900 | 1325273815 | 2875 | 2875 | 2875 | 2875 | 0 |
| 354 | 20250328 | 131800 | 1325273815 | 2875 | 2875 | 2875 | 2875 | 0 |
| 355 | 20250328 | 131700 | 1325273815 | 2875 | 2875 | 2875 | 2875 | 0 |
| 356 | 20250328 | 131600 | 1325273815 | 2875 | 2875 | 2875 | 2875 | 0 |
| 357 | 20250328 | 131500 | 1325273815 | 2875 | 2875 | 2875 | 2875 | 5 |
| 358 | 20250328 | 131400 | 1325259440 | 2875 | 2875 | 2875 | 2875 | 71 |
| 359 | 20250328 | 131300 | 1325055315 | 2875 | 2875 | 2875 | 2875 | 1 |
| 360 | 20250328 | 131200 | 1325052440 | 2870 | 2870 | 2870 | 2870 | 527 |
| 361 | 20250328 | 131100 | 1323539950 | 2870 | 2870 | 2870 | 2870 | 206 |
| 362 | 20250328 | 131000 | 1322948730 | 2870 | 2865 | 2870 | 2865 | 1305 |
| 363 | 20250328 | 130900 | 1319209035 | 2865 | 2865 | 2865 | 2865 | 1 |
| 364 | 20250328 | 130800 | 1319206170 | 2865 | 2865 | 2865 | 2865 | 0 |
| 365 | 20250328 | 130700 | 1319206170 | 2865 | 2865 | 2870 | 2865 | 131 |
| 366 | 20250328 | 130600 | 1318830850 | 2865 | 2865 | 2865 | 2865 | 232 |
| 367 | 20250328 | 130500 | 1318166170 | 2855 | 2855 | 2855 | 2855 | 1 |
| 368 | 20250328 | 130400 | 1318163315 | 2865 | 2865 | 2865 | 2865 | 0 |
| 369 | 20250328 | 130300 | 1318163315 | 2865 | 2865 | 2865 | 2865 | 101 |
| 370 | 20250328 | 130200 | 1317873950 | 2865 | 2865 | 2865 | 2865 | 0 |
| 371 | 20250328 | 130100 | 1317873950 | 2865 | 2865 | 2865 | 2865 | 0 |
| 372 | 20250328 | 130000 | 1317873950 | 2865 | 2865 | 2865 | 2865 | 0 |
| 373 | 20250328 | 125900 | 1317873950 | 2865 | 2865 | 2870 | 2845 | 9715 |
| 374 | 20250328 | 125800 | 1290108385 | 2870 | 2870 | 2870 | 2870 | 175 |
| 375 | 20250328 | 125700 | 1289606135 | 2870 | 2870 | 2870 | 2870 | 723 |
| 376 | 20250328 | 125600 | 1287531125 | 2870 | 2865 | 2870 | 2865 | 731 |
| 377 | 20250328 | 125500 | 1285434310 | 2870 | 2870 | 2870 | 2870 | 500 |
| 378 | 20250328 | 125400 | 1283999310 | 2870 | 2870 | 2870 | 2870 | 11 |
| 379 | 20250328 | 125300 | 1283967740 | 2870 | 2870 | 2875 | 2865 | 1328 |
| 380 | 20250328 | 125200 | 1280160335 | 2865 | 2865 | 2865 | 2865 | 2000 |
| 381 | 20250328 | 125100 | 1274430335 | 2870 | 2870 | 2870 | 2870 | 0 |
| 382 | 20250328 | 125000 | 1274430335 | 2870 | 2870 | 2870 | 2870 | 132 |
| 383 | 20250328 | 124900 | 1274051495 | 2875 | 2875 | 2875 | 2870 | 12 |
| 384 | 20250328 | 124800 | 1274017035 | 2875 | 2875 | 2875 | 2875 | 1 |
| 385 | 20250328 | 124700 | 1274014160 | 2870 | 2870 | 2875 | 2870 | 2043 |
| 386 | 20250328 | 124600 | 1268150535 | 2875 | 2875 | 2875 | 2875 | 3 |
| 387 | 20250328 | 124500 | 1268141910 | 2875 | 2870 | 2875 | 2870 | 250 |
| 388 | 20250328 | 124400 | 1267424405 | 2875 | 2870 | 2875 | 2870 | 455 |
| 389 | 20250328 | 124300 | 1266118550 | 2870 | 2870 | 2870 | 2870 | 1 |
| 390 | 20250328 | 124200 | 1266115680 | 2870 | 2870 | 2870 | 2870 | 1000 |
| 391 | 20250328 | 124100 | 1263245680 | 2875 | 2875 | 2875 | 2870 | 854 |
| 392 | 20250328 | 124000 | 1260792180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 393 | 20250328 | 123900 | 1260792180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 394 | 20250328 | 123800 | 1260792180 | 2875 | 2875 | 2875 | 2875 | 1 |
| 395 | 20250328 | 123700 | 1260789305 | 2870 | 2870 | 2870 | 2870 | 0 |
| 396 | 20250328 | 123600 | 1260789305 | 2870 | 2870 | 2870 | 2870 | 1000 |
| 397 | 20250328 | 123500 | 1257919305 | 2870 | 2870 | 2870 | 2870 | 277 |
| 398 | 20250328 | 123400 | 1257124315 | 2870 | 2880 | 2890 | 2870 | 412 |
| 399 | 20250328 | 123300 | 1255938025 | 2880 | 2880 | 2880 | 2880 | 3 |
| 400 | 20250328 | 123200 | 1255929385 | 2865 | 2865 | 2865 | 2865 | 365 |
| 401 | 20250328 | 123100 | 1254883660 | 2865 | 2870 | 2870 | 2865 | 80 |
| 402 | 20250328 | 123000 | 1254654435 | 2870 | 2870 | 2870 | 2870 | 1195 |
| 403 | 20250328 | 122900 | 1251224785 | 2865 | 2865 | 2865 | 2865 | 0 |
| 404 | 20250328 | 122800 | 1251224785 | 2865 | 2880 | 2880 | 2865 | 3018 |
| 405 | 20250328 | 122700 | 1242566880 | 2880 | 2885 | 2885 | 2880 | 121 |
| 406 | 20250328 | 122600 | 1242217875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 407 | 20250328 | 122500 | 1242217875 | 2890 | 2885 | 2895 | 2885 | 815 |
| 408 | 20250328 | 122400 | 1239864490 | 2885 | 2885 | 2885 | 2885 | 1 |
| 409 | 20250328 | 122300 | 1239861605 | 2885 | 2885 | 2885 | 2885 | 0 |
| 410 | 20250328 | 122200 | 1239861605 | 2885 | 2885 | 2885 | 2885 | 5 |
| 411 | 20250328 | 122100 | 1239847180 | 2885 | 2885 | 2885 | 2885 | 0 |
| 412 | 20250328 | 122000 | 1239847180 | 2885 | 2885 | 2885 | 2885 | 9 |
| 413 | 20250328 | 121900 | 1239821215 | 2885 | 2880 | 2885 | 2880 | 548 |
| 414 | 20250328 | 121800 | 1238241005 | 2880 | 2880 | 2880 | 2880 | 10 |
| 415 | 20250328 | 121700 | 1238212205 | 2880 | 2880 | 2880 | 2880 | 0 |
| 416 | 20250328 | 121600 | 1238212205 | 2880 | 2880 | 2880 | 2880 | 0 |
| 417 | 20250328 | 121500 | 1238212205 | 2880 | 2880 | 2880 | 2880 | 1 |
| 418 | 20250328 | 121400 | 1238209325 | 2875 | 2875 | 2875 | 2875 | 2 |
| 419 | 20250328 | 121300 | 1238203575 | 2880 | 2880 | 2880 | 2880 | 0 |
| 420 | 20250328 | 121200 | 1238203575 | 2880 | 2880 | 2880 | 2880 | 627 |
| 421 | 20250328 | 121100 | 1236397815 | 2875 | 2875 | 2875 | 2875 | 0 |
| 422 | 20250328 | 121000 | 1236397815 | 2875 | 2875 | 2875 | 2875 | 0 |
| 423 | 20250328 | 120900 | 1236397815 | 2875 | 2875 | 2875 | 2875 | 1 |
| 424 | 20250328 | 120800 | 1236394940 | 2880 | 2885 | 2885 | 2880 | 45 |
| 425 | 20250328 | 120700 | 1236265290 | 2885 | 2880 | 2885 | 2880 | 100 |
| 426 | 20250328 | 120600 | 1235977240 | 2885 | 2885 | 2885 | 2885 | 0 |
| 427 | 20250328 | 120500 | 1235977240 | 2885 | 2885 | 2885 | 2885 | 129 |
| 428 | 20250328 | 120400 | 1235605075 | 2885 | 2880 | 2885 | 2880 | 71 |
| 429 | 20250328 | 120300 | 1235400515 | 2880 | 2875 | 2880 | 2875 | 310 |
| 430 | 20250328 | 120200 | 1234509215 | 2875 | 2880 | 2880 | 2875 | 535 |
| 431 | 20250328 | 120100 | 1232968915 | 2885 | 2885 | 2885 | 2885 | 517 |
| 432 | 20250328 | 120000 | 1231477370 | 2885 | 2885 | 2885 | 2885 | 0 |
| 433 | 20250328 | 115900 | 1231477370 | 2885 | 2880 | 2885 | 2880 | 203 |
| 434 | 20250328 | 115800 | 1230892230 | 2880 | 2880 | 2880 | 2880 | 2 |
| 435 | 20250328 | 115700 | 1230886470 | 2875 | 2875 | 2875 | 2875 | 8 |
| 436 | 20250328 | 115600 | 1230863470 | 2875 | 2880 | 2880 | 2875 | 846 |
| 437 | 20250328 | 115500 | 1228427000 | 2885 | 2885 | 2885 | 2885 | 0 |
| 438 | 20250328 | 115400 | 1228427000 | 2885 | 2880 | 2885 | 2880 | 2 |
| 439 | 20250328 | 115300 | 1228421235 | 2880 | 2880 | 2880 | 2880 | 0 |
| 440 | 20250328 | 115200 | 1228421235 | 2880 | 2880 | 2880 | 2880 | 0 |
| 441 | 20250328 | 115100 | 1228421235 | 2880 | 2880 | 2880 | 2880 | 504 |
| 442 | 20250328 | 115000 | 1226969715 | 2880 | 2880 | 2880 | 2880 | 180 |
| 443 | 20250328 | 114900 | 1226451315 | 2885 | 2885 | 2885 | 2885 | 0 |
| 444 | 20250328 | 114800 | 1226451315 | 2885 | 2885 | 2885 | 2885 | 0 |
| 445 | 20250328 | 114700 | 1226451315 | 2885 | 2885 | 2885 | 2885 | 18 |
| 446 | 20250328 | 114600 | 1226399385 | 2900 | 2900 | 2900 | 2900 | 19 |
| 447 | 20250328 | 114500 | 1226344285 | 2905 | 2900 | 2905 | 2865 | 2702 |
| 448 | 20250328 | 114400 | 1218525605 | 2900 | 2890 | 2900 | 2885 | 3439 |
| 449 | 20250328 | 114300 | 1208571510 | 2890 | 2885 | 2890 | 2885 | 1401 |
| 450 | 20250328 | 114200 | 1204529620 | 2885 | 2885 | 2885 | 2885 | 350 |
| 451 | 20250328 | 114100 | 1203519870 | 2885 | 2885 | 2885 | 2885 | 86 |
| 452 | 20250328 | 114000 | 1203271760 | 2885 | 2875 | 2885 | 2875 | 1531 |
| 453 | 20250328 | 113900 | 1198867760 | 2870 | 2875 | 2875 | 2870 | 21 |
| 454 | 20250328 | 113800 | 1198807485 | 2865 | 2865 | 2865 | 2865 | 0 |
| 455 | 20250328 | 113700 | 1198807485 | 2865 | 2875 | 2875 | 2865 | 150 |
| 456 | 20250328 | 113600 | 1198377725 | 2865 | 2865 | 2865 | 2865 | 146 |
| 457 | 20250328 | 113500 | 1197959435 | 2860 | 2860 | 2860 | 2860 | 1003 |
| 458 | 20250328 | 113400 | 1195090855 | 2860 | 2865 | 2865 | 2860 | 137 |
| 459 | 20250328 | 113300 | 1194698640 | 2875 | 2875 | 2875 | 2875 | 317 |
| 460 | 20250328 | 113200 | 1193787265 | 2875 | 2875 | 2875 | 2875 | 0 |
| 461 | 20250328 | 113100 | 1193787265 | 2875 | 2870 | 2875 | 2870 | 1000 |
| 462 | 20250328 | 113000 | 1190914960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 463 | 20250328 | 112900 | 1190914960 | 2875 | 2875 | 2875 | 2875 | 1 |
| 464 | 20250328 | 112800 | 1190912085 | 2855 | 2855 | 2855 | 2855 | 0 |
| 465 | 20250328 | 112700 | 1190912085 | 2855 | 2855 | 2855 | 2855 | 0 |
| 466 | 20250328 | 112600 | 1190912085 | 2855 | 2860 | 2860 | 2855 | 555 |
| 467 | 20250328 | 112500 | 1189324790 | 2860 | 2860 | 2860 | 2860 | 500 |
| 468 | 20250328 | 112400 | 1187894790 | 2860 | 2860 | 2860 | 2860 | 335 |
| 469 | 20250328 | 112300 | 1186936690 | 2875 | 2875 | 2875 | 2875 | 0 |
| 470 | 20250328 | 112200 | 1186936690 | 2875 | 2875 | 2875 | 2875 | 34 |
| 471 | 20250328 | 112100 | 1186838940 | 2860 | 2860 | 2860 | 2860 | 2 |
| 472 | 20250328 | 112000 | 1186833220 | 2875 | 2870 | 2875 | 2870 | 349 |
| 473 | 20250328 | 111900 | 1185831585 | 2870 | 2870 | 2870 | 2870 | 511 |
| 474 | 20250328 | 111800 | 1184365015 | 2875 | 2875 | 2875 | 2875 | 126 |
| 475 | 20250328 | 111700 | 1184002765 | 2875 | 2865 | 2875 | 2865 | 3304 |
| 476 | 20250328 | 111600 | 1174519085 | 2865 | 2865 | 2865 | 2860 | 38 |
| 477 | 20250328 | 111500 | 1174410395 | 2855 | 2855 | 2855 | 2855 | 26 |
| 478 | 20250328 | 111400 | 1174336165 | 2855 | 2855 | 2855 | 2855 | 171 |
| 479 | 20250328 | 111300 | 1173847960 | 2855 | 2855 | 2855 | 2855 | 93 |
| 480 | 20250328 | 111200 | 1173582445 | 2855 | 2850 | 2855 | 2850 | 585 |
| 481 | 20250328 | 111100 | 1171915160 | 2850 | 2845 | 2850 | 2845 | 144 |
| 482 | 20250328 | 111000 | 1171505260 | 2845 | 2845 | 2845 | 2845 | 1 |
| 483 | 20250328 | 110900 | 1171502415 | 2845 | 2845 | 2845 | 2845 | 599 |
| 484 | 20250328 | 110800 | 1169798260 | 2845 | 2845 | 2845 | 2845 | 167 |
| 485 | 20250328 | 110700 | 1169323145 | 2845 | 2870 | 2870 | 2845 | 525 |
| 486 | 20250328 | 110600 | 1167825070 | 2845 | 2850 | 2850 | 2845 | 3510 |
| 487 | 20250328 | 110500 | 1157831040 | 2850 | 2860 | 2860 | 2850 | 1182 |
| 488 | 20250328 | 110400 | 1154457280 | 2860 | 2860 | 2860 | 2860 | 25 |
| 489 | 20250328 | 110300 | 1154385780 | 2860 | 2865 | 2870 | 2860 | 361 |
| 490 | 20250328 | 110200 | 1153351635 | 2865 | 2865 | 2865 | 2865 | 0 |
| 491 | 20250328 | 110100 | 1153351635 | 2865 | 2865 | 2865 | 2865 | 0 |
| 492 | 20250328 | 110000 | 1153351635 | 2865 | 2855 | 2865 | 2855 | 879 |
| 493 | 20250328 | 105900 | 1150842080 | 2865 | 2865 | 2865 | 2865 | 0 |
| 494 | 20250328 | 105800 | 1150842080 | 2865 | 2860 | 2865 | 2860 | 201 |
| 495 | 20250328 | 105700 | 1150267180 | 2860 | 2860 | 2860 | 2860 | 1000 |
| 496 | 20250328 | 105600 | 1147407180 | 2860 | 2860 | 2860 | 2860 | 3 |
| 497 | 20250328 | 105500 | 1147398600 | 2855 | 2850 | 2855 | 2850 | 432 |
| 498 | 20250328 | 105400 | 1146165415 | 2855 | 2850 | 2855 | 2850 | 626 |
| 499 | 20250328 | 105300 | 1144379790 | 2855 | 2855 | 2855 | 2855 | 519 |
| 500 | 20250328 | 105200 | 1142898045 | 2860 | 2855 | 2860 | 2855 | 205 |
| 501 | 20250328 | 105100 | 1142312750 | 2865 | 2865 | 2865 | 2865 | 1 |
| 502 | 20250328 | 105000 | 1142309885 | 2850 | 2850 | 2850 | 2850 | 850 |
| 503 | 20250328 | 104900 | 1139887385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 504 | 20250328 | 104800 | 1139887385 | 2850 | 2865 | 2865 | 2850 | 305 |
| 505 | 20250328 | 104700 | 1139013635 | 2865 | 2865 | 2865 | 2865 | 1000 |
| 506 | 20250328 | 104600 | 1136148635 | 2875 | 2875 | 2875 | 2850 | 320 |
| 507 | 20250328 | 104500 | 1135231610 | 2860 | 2860 | 2860 | 2860 | 505 |
| 508 | 20250328 | 104400 | 1133787310 | 2875 | 2855 | 2875 | 2850 | 2039 |
| 509 | 20250328 | 104300 | 1127971431 | 2855 | 2870 | 2870 | 2855 | 154 |
| 510 | 20250328 | 104200 | 1127531191 | 2875 | 2875 | 2875 | 2875 | 0 |
| 511 | 20250328 | 104100 | 1127531191 | 2875 | 2875 | 2875 | 2875 | 0 |
| 512 | 20250328 | 104000 | 1127531191 | 2875 | 2875 | 2875 | 2875 | 0 |
| 513 | 20250328 | 103900 | 1127531191 | 2875 | 2860 | 2875 | 2860 | 34 |
| 514 | 20250328 | 103800 | 1127433936 | 2875 | 2875 | 2875 | 2875 | 0 |
| 515 | 20250328 | 103700 | 1127433936 | 2875 | 2860 | 2875 | 2860 | 22 |
| 516 | 20250328 | 103600 | 1127371001 | 2855 | 2855 | 2865 | 2855 | 56 |
| 517 | 20250328 | 103500 | 1127211071 | 2855 | 2885 | 2885 | 2845 | 14475 |
| 518 | 20250328 | 103400 | 1085850731 | 2880 | 2885 | 2885 | 2880 | 11 |
| 519 | 20250328 | 103300 | 1085819046 | 2875 | 2875 | 2875 | 2875 | 3 |
| 520 | 20250328 | 103200 | 1085810421 | 2875 | 2885 | 2885 | 2875 | 3 |
| 521 | 20250328 | 103100 | 1085801776 | 2885 | 2885 | 2885 | 2885 | 0 |
| 522 | 20250328 | 103000 | 1085801776 | 2885 | 2880 | 2885 | 2880 | 968 |
| 523 | 20250328 | 102900 | 1083009101 | 2880 | 2880 | 2880 | 2880 | 11 |
| 524 | 20250328 | 102800 | 1082977421 | 2880 | 2875 | 2880 | 2870 | 2457 |
| 525 | 20250328 | 102700 | 1075925541 | 2875 | 2875 | 2875 | 2875 | 11 |
| 526 | 20250328 | 102600 | 1075893916 | 2870 | 2870 | 2870 | 2870 | 1 |
| 527 | 20250328 | 102500 | 1075891046 | 2870 | 2870 | 2870 | 2870 | 0 |
| 528 | 20250328 | 102400 | 1075891046 | 2870 | 2870 | 2870 | 2870 | 0 |
| 529 | 20250328 | 102300 | 1075891046 | 2870 | 2875 | 2875 | 2870 | 393 |
| 530 | 20250328 | 102200 | 1074761176 | 2880 | 2885 | 2885 | 2880 | 24 |
| 531 | 20250328 | 102100 | 1074692036 | 2890 | 2885 | 2890 | 2885 | 221 |
| 532 | 20250328 | 102000 | 1074053431 | 2890 | 2890 | 2890 | 2890 | 0 |
| 533 | 20250328 | 101900 | 1074053431 | 2890 | 2890 | 2890 | 2875 | 59 |
| 534 | 20250328 | 101800 | 1073883041 | 2890 | 2890 | 2890 | 2890 | 183 |
| 535 | 20250328 | 101700 | 1073354171 | 2875 | 2890 | 2890 | 2875 | 11309 |
| 536 | 20250328 | 101600 | 1040731481 | 2890 | 2890 | 2890 | 2890 | 158 |
| 537 | 20250328 | 101500 | 1040274861 | 2895 | 2885 | 2895 | 2880 | 2459 |
| 538 | 20250328 | 101400 | 1033172911 | 2880 | 2890 | 2890 | 2880 | 50 |
| 539 | 20250328 | 101300 | 1033028901 | 2875 | 2875 | 2875 | 2875 | 35 |
| 540 | 20250328 | 101200 | 1032928276 | 2875 | 2875 | 2890 | 2875 | 365 |
| 541 | 20250328 | 101100 | 1031878676 | 2875 | 2895 | 2895 | 2875 | 755 |
| 542 | 20250328 | 101000 | 1029701726 | 2895 | 2880 | 2895 | 2875 | 559 |
| 543 | 20250328 | 100900 | 1028089681 | 2875 | 2870 | 2875 | 2870 | 2946 |
| 544 | 20250328 | 100800 | 1019630436 | 2870 | 2865 | 2870 | 2865 | 1442 |
| 545 | 20250328 | 100700 | 1015493696 | 2865 | 2860 | 2865 | 2860 | 1863 |
| 546 | 20250328 | 100600 | 1010159441 | 2850 | 2860 | 2860 | 2850 | 468 |
| 547 | 20250328 | 100500 | 1008825621 | 2850 | 2850 | 2850 | 2850 | 527 |
| 548 | 20250328 | 100400 | 1007323671 | 2850 | 2855 | 2855 | 2850 | 1779 |
| 549 | 20250328 | 100300 | 1002251386 | 2855 | 2855 | 2860 | 2855 | 699 |
| 550 | 20250328 | 100200 | 1000255091 | 2855 | 2850 | 2855 | 2850 | 464 |
| 551 | 20250328 | 100100 | 998932021 | 2850 | 2850 | 2850 | 2845 | 831 |
| 552 | 20250328 | 100000 | 996564776 | 2850 | 2850 | 2850 | 2850 | 1200 |
| 553 | 20250328 | 095900 | 993144776 | 2850 | 2850 | 2850 | 2850 | 28 |
| 554 | 20250328 | 095800 | 993064976 | 2850 | 2860 | 2860 | 2850 | 9837 |
| 555 | 20250328 | 095700 | 964980766 | 2865 | 2860 | 2865 | 2860 | 51 |
| 556 | 20250328 | 095600 | 964834901 | 2870 | 2860 | 2870 | 2860 | 340 |
| 557 | 20250328 | 095500 | 963862491 | 2860 | 2850 | 2860 | 2850 | 331 |
| 558 | 20250328 | 095400 | 962919131 | 2845 | 2855 | 2855 | 2845 | 523 |
| 559 | 20250328 | 095300 | 961429336 | 2852 | 2855 | 2855 | 2850 | 603 |
| 560 | 20250328 | 095200 | 959709121 | 2855 | 2855 | 2855 | 2850 | 2355 |
| 561 | 20250328 | 095100 | 952995286 | 2855 | 2855 | 2855 | 2855 | 515 |
| 562 | 20250328 | 095000 | 951524961 | 2855 | 2860 | 2860 | 2855 | 165 |
| 563 | 20250328 | 094900 | 951053881 | 2860 | 2855 | 2870 | 2850 | 955 |
| 564 | 20250328 | 094800 | 948326726 | 2855 | 2855 | 2855 | 2855 | 407 |
| 565 | 20250328 | 094700 | 947164741 | 2850 | 2865 | 2870 | 2845 | 2100 |
| 566 | 20250328 | 094600 | 941177056 | 2865 | 2865 | 2870 | 2860 | 948 |
| 567 | 20250328 | 094500 | 938465666 | 2870 | 2860 | 2870 | 2860 | 49 |
| 568 | 20250328 | 094400 | 938325276 | 2860 | 2870 | 2870 | 2860 | 2239 |
| 569 | 20250328 | 094300 | 931921326 | 2865 | 2855 | 2865 | 2855 | 3082 |
| 570 | 20250328 | 094200 | 923107976 | 2855 | 2855 | 2855 | 2855 | 594 |
| 571 | 20250328 | 094100 | 921412106 | 2855 | 2860 | 2860 | 2850 | 2456 |
| 572 | 20250328 | 094000 | 914400261 | 2860 | 2850 | 2860 | 2850 | 1218 |
| 573 | 20250328 | 093900 | 910921761 | 2855 | 2852 | 2855 | 2850 | 444 |
| 574 | 20250328 | 093800 | 909654761 | 2855 | 2845 | 2855 | 2845 | 4816 |
| 575 | 20250328 | 093700 | 895932316 | 2850 | 2850 | 2850 | 2845 | 165 |
| 576 | 20250328 | 093600 | 895462116 | 2845 | 2850 | 2850 | 2845 | 1228 |
| 577 | 20250328 | 093500 | 891962321 | 2845 | 2845 | 2850 | 2845 | 249 |
| 578 | 20250328 | 093400 | 891253321 | 2850 | 2860 | 2860 | 2850 | 2526 |
| 579 | 20250328 | 093300 | 884052461 | 2860 | 2860 | 2860 | 2860 | 56 |
| 580 | 20250328 | 093200 | 883892301 | 2855 | 2870 | 2870 | 2855 | 1885 |
| 581 | 20250328 | 093100 | 878498431 | 2865 | 2865 | 2865 | 2865 | 524 |
| 582 | 20250328 | 093000 | 876997171 | 2855 | 2855 | 2865 | 2855 | 287 |
| 583 | 20250328 | 092900 | 876177416 | 2865 | 2860 | 2865 | 2860 | 207 |
| 584 | 20250328 | 092800 | 875584446 | 2855 | 2865 | 2865 | 2855 | 910 |
| 585 | 20250328 | 092700 | 872980796 | 2870 | 2860 | 2875 | 2860 | 2200 |
| 586 | 20250328 | 092600 | 866660106 | 2860 | 2865 | 2865 | 2860 | 1163 |
| 587 | 20250328 | 092500 | 863328926 | 2860 | 2860 | 2865 | 2860 | 1343 |
| 588 | 20250328 | 092400 | 859487891 | 2865 | 2865 | 2865 | 2860 | 217 |
| 589 | 20250328 | 092300 | 858866226 | 2860 | 2860 | 2880 | 2860 | 3965 |
| 590 | 20250328 | 092200 | 847466786 | 2870 | 2850 | 2870 | 2840 | 5670 |
| 591 | 20250328 | 092100 | 831274711 | 2850 | 2835 | 2850 | 2835 | 2800 |
| 592 | 20250328 | 092000 | 823299401 | 2835 | 2825 | 2840 | 2820 | 846 |
| 593 | 20250328 | 091900 | 820906551 | 2845 | 2820 | 2845 | 2810 | 3882 |
| 594 | 20250328 | 091800 | 809941871 | 2820 | 2805 | 2825 | 2805 | 6807 |
| 595 | 20250328 | 091700 | 790789026 | 2810 | 2820 | 2830 | 2800 | 22715 |
| 596 | 20250328 | 091600 | 726972226 | 2815 | 2830 | 2835 | 2815 | 15866 |
| 597 | 20250328 | 091500 | 682203476 | 2830 | 2850 | 2865 | 2830 | 7730 |
| 598 | 20250328 | 091400 | 660244111 | 2850 | 2840 | 2865 | 2835 | 9567 |
| 599 | 20250328 | 091300 | 632886526 | 2850 | 2850 | 2850 | 2835 | 10185 |
| 600 | 20250328 | 091200 | 603965226 | 2850 | 2845 | 2850 | 2840 | 1693 |
| 601 | 20250328 | 091100 | 599149226 | 2840 | 2845 | 2855 | 2835 | 9386 |
| 602 | 20250328 | 091000 | 572482456 | 2850 | 2850 | 2855 | 2845 | 2049 |
| 603 | 20250328 | 090900 | 566646061 | 2850 | 2840 | 2850 | 2840 | 6662 |
| 604 | 20250328 | 090800 | 547680451 | 2845 | 2850 | 2850 | 2835 | 11975 |
| 605 | 20250328 | 090700 | 513664396 | 2845 | 2860 | 2870 | 2845 | 9810 |
| 606 | 20250328 | 090600 | 485683291 | 2855 | 2880 | 2880 | 2855 | 7624 |
| 607 | 20250328 | 090500 | 463854671 | 2865 | 2855 | 2880 | 2850 | 11578 |
| 608 | 20250328 | 090400 | 430696415 | 2855 | 2875 | 2875 | 2810 | 49653 |
| 609 | 20250328 | 090300 | 289413450 | 2880 | 2885 | 2890 | 2875 | 13268 |
| 610 | 20250328 | 090200 | 251149545 | 2885 | 2920 | 2925 | 2880 | 31491 |
| 611 | 20250328 | 090100 | 159718635 | 2915 | 2940 | 2950 | 2915 | 28541 |
| 612 | 20250328 | 090000 | 76308805 | 2940 | 2950 | 2970 | 2925 | 25018 |