31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 192400 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 45019 |
| 3 | 20250328 | 192300 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 4 | 20250328 | 192200 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 5 | 20250328 | 192100 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 6 | 20250328 | 192000 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 7 | 20250328 | 191900 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 8 | 20250328 | 191800 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 9 | 20250328 | 191700 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 10 | 20250328 | 191600 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 11 | 20250328 | 191500 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 12 | 20250328 | 191400 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 13 | 20250328 | 191300 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 14 | 20250328 | 191200 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 15 | 20250328 | 191100 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 16 | 20250328 | 191000 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 17 | 20250328 | 190900 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 18 | 20250328 | 190800 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 19 | 20250328 | 190700 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 20 | 20250328 | 190600 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 21 | 20250328 | 190500 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 22 | 20250328 | 190400 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 23 | 20250328 | 190300 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 24 | 20250328 | 190200 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 25 | 20250328 | 190100 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 26 | 20250328 | 190000 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 27 | 20250328 | 185900 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 28 | 20250328 | 185800 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 29 | 20250328 | 185700 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 30 | 20250328 | 185600 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 31 | 20250328 | 185500 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 32 | 20250328 | 185400 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 45019 |
| 33 | 20250328 | 185300 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 34 | 20250328 | 185200 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 35 | 20250328 | 185100 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 36 | 20250328 | 185000 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 37 | 20250328 | 184900 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 38 | 20250328 | 184800 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 39 | 20250328 | 184700 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 40 | 20250328 | 184600 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 41 | 20250328 | 184500 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 42 | 20250328 | 184400 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 43 | 20250328 | 184300 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 44 | 20250328 | 184200 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 45 | 20250328 | 184100 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 46 | 20250328 | 184000 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 47 | 20250328 | 183900 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 48 | 20250328 | 183800 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 49 | 20250328 | 183700 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 50 | 20250328 | 183600 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 51 | 20250328 | 183500 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 52 | 20250328 | 183400 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 53 | 20250328 | 183300 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 54 | 20250328 | 183200 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 55 | 20250328 | 183100 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 56 | 20250328 | 183000 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 57 | 20250328 | 182900 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 58 | 20250328 | 182800 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 59 | 20250328 | 182700 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 60 | 20250328 | 182600 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 61 | 20250328 | 182500 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 62 | 20250328 | 182400 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 45019 |
| 63 | 20250328 | 182300 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 64 | 20250328 | 182200 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 65 | 20250328 | 182100 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 66 | 20250328 | 182000 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 67 | 20250328 | 181900 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 68 | 20250328 | 181800 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 69 | 20250328 | 181700 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 70 | 20250328 | 181600 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 71 | 20250328 | 181500 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 72 | 20250328 | 181400 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 73 | 20250328 | 181300 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 74 | 20250328 | 181200 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 75 | 20250328 | 181100 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 76 | 20250328 | 181000 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 77 | 20250328 | 180900 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 78 | 20250328 | 180800 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 79 | 20250328 | 180700 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 80 | 20250328 | 180600 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 81 | 20250328 | 180500 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 82 | 20250328 | 180400 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 83 | 20250328 | 180300 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 84 | 20250328 | 180200 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 85 | 20250328 | 180100 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 86 | 20250328 | 180000 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 87 | 20250328 | 175900 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 88 | 20250328 | 175800 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 89 | 20250328 | 175700 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 90 | 20250328 | 175600 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 91 | 20250328 | 175500 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 92 | 20250328 | 175400 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 45019 |
| 93 | 20250328 | 175300 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 94 | 20250328 | 175200 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 95 | 20250328 | 175100 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 96 | 20250328 | 175000 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 97 | 20250328 | 174900 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 98 | 20250328 | 174800 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 99 | 20250328 | 174700 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 100 | 20250328 | 174600 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 101 | 20250328 | 174500 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 102 | 20250328 | 174400 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 103 | 20250328 | 174300 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 104 | 20250328 | 174200 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 105 | 20250328 | 174100 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 106 | 20250328 | 174000 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 107 | 20250328 | 173900 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 108 | 20250328 | 173800 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 109 | 20250328 | 173700 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 110 | 20250328 | 173600 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 111 | 20250328 | 173500 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 112 | 20250328 | 173400 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 113 | 20250328 | 173300 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 114 | 20250328 | 173200 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 115 | 20250328 | 173100 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 116 | 20250328 | 173000 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 117 | 20250328 | 172900 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 118 | 20250328 | 172800 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 119 | 20250328 | 172700 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 120 | 20250328 | 172600 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 121 | 20250328 | 172500 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 122 | 20250328 | 172400 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 45019 |
| 123 | 20250328 | 172300 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 124 | 20250328 | 172200 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 125 | 20250328 | 172100 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 126 | 20250328 | 172000 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 127 | 20250328 | 171900 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 128 | 20250328 | 171800 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 129 | 20250328 | 171700 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 130 | 20250328 | 171600 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 131 | 20250328 | 171500 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 132 | 20250328 | 171400 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 133 | 20250328 | 171300 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 134 | 20250328 | 171200 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 135 | 20250328 | 171100 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 136 | 20250328 | 171000 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 137 | 20250328 | 170900 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 138 | 20250328 | 170800 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 139 | 20250328 | 170700 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 140 | 20250328 | 170600 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 141 | 20250328 | 170500 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 142 | 20250328 | 170400 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 143 | 20250328 | 170300 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 144 | 20250328 | 170200 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 145 | 20250328 | 170100 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 146 | 20250328 | 170000 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 147 | 20250328 | 165900 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 148 | 20250328 | 165800 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 149 | 20250328 | 165700 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 150 | 20250328 | 165600 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 151 | 20250328 | 165500 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 152 | 20250328 | 165400 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 45019 |
| 153 | 20250328 | 165300 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 154 | 20250328 | 165200 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 155 | 20250328 | 165100 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 156 | 20250328 | 165000 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 157 | 20250328 | 164900 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 158 | 20250328 | 164800 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 159 | 20250328 | 164700 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 160 | 20250328 | 164600 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 161 | 20250328 | 164500 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 162 | 20250328 | 164400 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 163 | 20250328 | 164300 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 164 | 20250328 | 164200 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 165 | 20250328 | 164100 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 166 | 20250328 | 164000 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 167 | 20250328 | 163900 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 168 | 20250328 | 163800 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 169 | 20250328 | 163700 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 170 | 20250328 | 163600 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 171 | 20250328 | 163500 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 172 | 20250328 | 163400 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 173 | 20250328 | 163300 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 174 | 20250328 | 163200 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 175 | 20250328 | 163100 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 176 | 20250328 | 163000 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 177 | 20250328 | 162900 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 178 | 20250328 | 162800 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 179 | 20250328 | 162700 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 180 | 20250328 | 162600 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 181 | 20250328 | 162500 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 182 | 20250328 | 162400 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 45019 |
| 183 | 20250328 | 162300 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 184 | 20250328 | 162200 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 185 | 20250328 | 162100 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 186 | 20250328 | 162000 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 187 | 20250328 | 161900 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 188 | 20250328 | 161800 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 189 | 20250328 | 161700 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 190 | 20250328 | 161600 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 191 | 20250328 | 161500 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 192 | 20250328 | 161400 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 193 | 20250328 | 161300 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 194 | 20250328 | 161200 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 195 | 20250328 | 161100 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 196 | 20250328 | 161000 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 197 | 20250328 | 160900 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 198 | 20250328 | 160800 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 199 | 20250328 | 160700 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 200 | 20250328 | 160600 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 201 | 20250328 | 160500 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 202 | 20250328 | 160400 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 203 | 20250328 | 160300 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 204 | 20250328 | 160200 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 205 | 20250328 | 160100 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 206 | 20250328 | 160000 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 207 | 20250328 | 155900 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 208 | 20250328 | 155800 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 209 | 20250328 | 155700 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 210 | 20250328 | 155600 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 211 | 20250328 | 155500 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 212 | 20250328 | 155400 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 45019 |
| 213 | 20250328 | 155300 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 214 | 20250328 | 155200 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 215 | 20250328 | 155100 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 216 | 20250328 | 155000 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 217 | 20250328 | 154900 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 218 | 20250328 | 154800 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 219 | 20250328 | 154700 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 220 | 20250328 | 154600 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 221 | 20250328 | 154500 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 222 | 20250328 | 154400 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 223 | 20250328 | 154300 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 224 | 20250328 | 154200 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 225 | 20250328 | 154100 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 226 | 20250328 | 154000 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 227 | 20250328 | 153900 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 228 | 20250328 | 153800 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 229 | 20250328 | 153700 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 230 | 20250328 | 153600 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 231 | 20250328 | 153500 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 232 | 20250328 | 153400 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 233 | 20250328 | 153300 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 234 | 20250328 | 153200 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 235 | 20250328 | 153100 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 0 |
| 236 | 20250328 | 153000 | 2299487353 | 2350 | 2350 | 2350 | 2350 | 45019 |
| 237 | 20250328 | 152900 | 2193692703 | 2370 | 2370 | 2370 | 2370 | 0 |
| 238 | 20250328 | 152800 | 2193692703 | 2370 | 2370 | 2370 | 2370 | 0 |
| 239 | 20250328 | 152700 | 2193692703 | 2370 | 2370 | 2370 | 2370 | 0 |
| 240 | 20250328 | 152600 | 2193692703 | 2370 | 2370 | 2370 | 2370 | 0 |
| 241 | 20250328 | 152500 | 2193692703 | 2370 | 2370 | 2370 | 2370 | 0 |
| 242 | 20250328 | 152400 | 2193692703 | 2370 | 2370 | 2370 | 2370 | 0 |
| 243 | 20250328 | 152300 | 2193692703 | 2370 | 2370 | 2370 | 2370 | 0 |
| 244 | 20250328 | 152200 | 2193692703 | 2370 | 2370 | 2370 | 2370 | 0 |
| 245 | 20250328 | 152100 | 2193692703 | 2370 | 2370 | 2370 | 2370 | 0 |
| 246 | 20250328 | 152000 | 2193692703 | 2370 | 2370 | 2370 | 2370 | 0 |
| 247 | 20250328 | 151900 | 2193692703 | 2370 | 2365 | 2370 | 2365 | 7272 |
| 248 | 20250328 | 151800 | 2176494413 | 2365 | 2370 | 2370 | 2365 | 912 |
| 249 | 20250328 | 151700 | 2174336213 | 2370 | 2370 | 2370 | 2365 | 2223 |
| 250 | 20250328 | 151600 | 2169067803 | 2375 | 2370 | 2375 | 2370 | 2824 |
| 251 | 20250328 | 151500 | 2162374873 | 2370 | 2370 | 2370 | 2370 | 1039 |
| 252 | 20250328 | 151400 | 2159912443 | 2370 | 2370 | 2370 | 2365 | 1721 |
| 253 | 20250328 | 151300 | 2155833823 | 2370 | 2370 | 2375 | 2370 | 4448 |
| 254 | 20250328 | 151200 | 2145292043 | 2375 | 2375 | 2375 | 2370 | 1381 |
| 255 | 20250328 | 151100 | 2142017093 | 2375 | 2375 | 2375 | 2375 | 230 |
| 256 | 20250328 | 151000 | 2141470843 | 2375 | 2370 | 2375 | 2370 | 231 |
| 257 | 20250328 | 150900 | 2140923358 | 2370 | 2375 | 2375 | 2370 | 2341 |
| 258 | 20250328 | 150800 | 2135374138 | 2375 | 2370 | 2375 | 2370 | 74 |
| 259 | 20250328 | 150700 | 2135198393 | 2375 | 2375 | 2375 | 2370 | 1080 |
| 260 | 20250328 | 150600 | 2132636293 | 2375 | 2370 | 2375 | 2370 | 2889 |
| 261 | 20250328 | 150500 | 2125783923 | 2375 | 2370 | 2375 | 2370 | 902 |
| 262 | 20250328 | 150400 | 2123643473 | 2370 | 2375 | 2375 | 2370 | 411 |
| 263 | 20250328 | 150300 | 2122668643 | 2375 | 2370 | 2375 | 2370 | 2359 |
| 264 | 20250328 | 150200 | 2117075813 | 2370 | 2370 | 2370 | 2370 | 5361 |
| 265 | 20250328 | 150100 | 2104370243 | 2370 | 2370 | 2370 | 2370 | 881 |
| 266 | 20250328 | 150000 | 2102282273 | 2370 | 2370 | 2370 | 2370 | 635 |
| 267 | 20250328 | 145900 | 2100777323 | 2370 | 2370 | 2375 | 2370 | 429 |
| 268 | 20250328 | 145800 | 2099760443 | 2375 | 2375 | 2375 | 2375 | 229 |
| 269 | 20250328 | 145700 | 2099216568 | 2370 | 2370 | 2370 | 2370 | 50 |
| 270 | 20250328 | 145600 | 2099098068 | 2370 | 2370 | 2370 | 2370 | 2671 |
| 271 | 20250328 | 145500 | 2092767798 | 2375 | 2375 | 2375 | 2375 | 194 |
| 272 | 20250328 | 145400 | 2092307048 | 2375 | 2375 | 2375 | 2375 | 102 |
| 273 | 20250328 | 145300 | 2092064798 | 2370 | 2370 | 2370 | 2370 | 1126 |
| 274 | 20250328 | 145200 | 2089396178 | 2370 | 2375 | 2375 | 2370 | 13 |
| 275 | 20250328 | 145100 | 2089365308 | 2375 | 2370 | 2375 | 2370 | 2431 |
| 276 | 20250328 | 145000 | 2083597118 | 2375 | 2375 | 2375 | 2375 | 100 |
| 277 | 20250328 | 144900 | 2083359618 | 2370 | 2375 | 2375 | 2370 | 81 |
| 278 | 20250328 | 144800 | 2083167643 | 2370 | 2370 | 2370 | 2370 | 1178 |
| 279 | 20250328 | 144700 | 2080375783 | 2375 | 2372 | 2375 | 2370 | 2145 |
| 280 | 20250328 | 144600 | 2075282371 | 2370 | 2370 | 2370 | 2370 | 1002 |
| 281 | 20250328 | 144500 | 2072907631 | 2370 | 2370 | 2370 | 2370 | 1130 |
| 282 | 20250328 | 144400 | 2070229531 | 2370 | 2370 | 2370 | 2370 | 237 |
| 283 | 20250328 | 144300 | 2069667841 | 2370 | 2370 | 2370 | 2370 | 50 |
| 284 | 20250328 | 144200 | 2069549341 | 2375 | 2370 | 2375 | 2370 | 1658 |
| 285 | 20250328 | 144100 | 2065619856 | 2370 | 2375 | 2375 | 2370 | 576 |
| 286 | 20250328 | 144000 | 2064254356 | 2375 | 2375 | 2375 | 2375 | 12 |
| 287 | 20250328 | 143900 | 2064225856 | 2370 | 2372 | 2375 | 2370 | 82 |
| 288 | 20250328 | 143800 | 2064031436 | 2370 | 2372 | 2372 | 2370 | 50 |
| 289 | 20250328 | 143700 | 2063912924 | 2372 | 2372 | 2372 | 2372 | 194 |
| 290 | 20250328 | 143600 | 2063452756 | 2375 | 2375 | 2375 | 2375 | 0 |
| 291 | 20250328 | 143500 | 2063452756 | 2375 | 2370 | 2375 | 2370 | 3 |
| 292 | 20250328 | 143400 | 2063445636 | 2370 | 2370 | 2370 | 2370 | 920 |
| 293 | 20250328 | 143300 | 2061265236 | 2370 | 2370 | 2370 | 2370 | 600 |
| 294 | 20250328 | 143200 | 2059843236 | 2370 | 2375 | 2375 | 2370 | 619 |
| 295 | 20250328 | 143100 | 2058374506 | 2370 | 2370 | 2375 | 2370 | 1485 |
| 296 | 20250328 | 143000 | 2054854996 | 2365 | 2365 | 2370 | 2365 | 6808 |
| 297 | 20250328 | 142900 | 2038754071 | 2365 | 2365 | 2365 | 2365 | 356 |
| 298 | 20250328 | 142800 | 2037912131 | 2365 | 2365 | 2370 | 2365 | 315 |
| 299 | 20250328 | 142700 | 2037167041 | 2365 | 2375 | 2375 | 2365 | 2857 |
| 300 | 20250328 | 142600 | 2030405201 | 2375 | 2375 | 2375 | 2375 | 4 |
| 301 | 20250328 | 142500 | 2030395701 | 2375 | 2370 | 2375 | 2370 | 1930 |
| 302 | 20250328 | 142400 | 2025819276 | 2370 | 2370 | 2370 | 2370 | 76 |
| 303 | 20250328 | 142300 | 2025639156 | 2370 | 2370 | 2370 | 2370 | 408 |
| 304 | 20250328 | 142200 | 2024672196 | 2375 | 2375 | 2375 | 2375 | 59 |
| 305 | 20250328 | 142100 | 2024532071 | 2370 | 2370 | 2370 | 2370 | 2982 |
| 306 | 20250328 | 142000 | 2017464731 | 2370 | 2370 | 2375 | 2370 | 409 |
| 307 | 20250328 | 141900 | 2016495251 | 2370 | 2370 | 2375 | 2370 | 4631 |
| 308 | 20250328 | 141800 | 2005518706 | 2375 | 2375 | 2375 | 2370 | 6436 |
| 309 | 20250328 | 141700 | 1990265376 | 2370 | 2375 | 2375 | 2370 | 8857 |
| 310 | 20250328 | 141600 | 1969272001 | 2375 | 2380 | 2380 | 2375 | 1402 |
| 311 | 20250328 | 141500 | 1965942246 | 2375 | 2380 | 2380 | 2375 | 109 |
| 312 | 20250328 | 141400 | 1965682871 | 2380 | 2375 | 2380 | 2375 | 635 |
| 313 | 20250328 | 141300 | 1964174721 | 2375 | 2375 | 2375 | 2375 | 1203 |
| 314 | 20250328 | 141200 | 1961317596 | 2375 | 2375 | 2375 | 2375 | 99 |
| 315 | 20250328 | 141100 | 1961082471 | 2375 | 2380 | 2380 | 2375 | 16 |
| 316 | 20250328 | 141000 | 1961044466 | 2380 | 2380 | 2380 | 2380 | 0 |
| 317 | 20250328 | 140900 | 1961044466 | 2380 | 2380 | 2380 | 2380 | 0 |
| 318 | 20250328 | 140800 | 1961044466 | 2380 | 2380 | 2380 | 2380 | 100 |
| 319 | 20250328 | 140700 | 1960806466 | 2380 | 2380 | 2380 | 2380 | 5 |
| 320 | 20250328 | 140600 | 1960794566 | 2380 | 2375 | 2380 | 2375 | 116 |
| 321 | 20250328 | 140500 | 1960519061 | 2375 | 2375 | 2375 | 2375 | 700 |
| 322 | 20250328 | 140400 | 1958856561 | 2380 | 2375 | 2380 | 2375 | 408 |
| 323 | 20250328 | 140300 | 1957887521 | 2375 | 2375 | 2375 | 2375 | 3070 |
| 324 | 20250328 | 140200 | 1950596271 | 2375 | 2375 | 2375 | 2375 | 4014 |
| 325 | 20250328 | 140100 | 1941063021 | 2375 | 2375 | 2375 | 2375 | 10 |
| 326 | 20250328 | 140000 | 1941039271 | 2375 | 2375 | 2375 | 2370 | 9269 |
| 327 | 20250328 | 135900 | 1919032101 | 2380 | 2380 | 2380 | 2380 | 0 |
| 328 | 20250328 | 135800 | 1919032101 | 2380 | 2375 | 2380 | 2375 | 501 |
| 329 | 20250328 | 135700 | 1917842221 | 2375 | 2375 | 2375 | 2375 | 393 |
| 330 | 20250328 | 135600 | 1916908846 | 2375 | 2375 | 2375 | 2370 | 7077 |
| 331 | 20250328 | 135500 | 1900121771 | 2375 | 2370 | 2375 | 2370 | 428 |
| 332 | 20250328 | 135400 | 1899105301 | 2375 | 2370 | 2375 | 2370 | 201 |
| 333 | 20250328 | 135300 | 1898628926 | 2375 | 2375 | 2375 | 2375 | 10 |
| 334 | 20250328 | 135200 | 1898605176 | 2375 | 2370 | 2375 | 2370 | 826 |
| 335 | 20250328 | 135100 | 1896645981 | 2375 | 2375 | 2375 | 2375 | 2 |
| 336 | 20250328 | 135000 | 1896641231 | 2375 | 2370 | 2375 | 2370 | 91 |
| 337 | 20250328 | 134900 | 1896425511 | 2370 | 2375 | 2375 | 2370 | 375 |
| 338 | 20250328 | 134800 | 1895536756 | 2380 | 2380 | 2380 | 2380 | 50 |
| 339 | 20250328 | 134700 | 1895417756 | 2380 | 2370 | 2380 | 2370 | 3309 |
| 340 | 20250328 | 134600 | 1887573751 | 2375 | 2375 | 2375 | 2375 | 9 |
| 341 | 20250328 | 134500 | 1887552376 | 2375 | 2375 | 2375 | 2375 | 795 |
| 342 | 20250328 | 134400 | 1885664251 | 2375 | 2375 | 2375 | 2370 | 947 |
| 343 | 20250328 | 134300 | 1883418426 | 2375 | 2375 | 2375 | 2375 | 1909 |
| 344 | 20250328 | 134200 | 1878884551 | 2375 | 2375 | 2375 | 2375 | 962 |
| 345 | 20250328 | 134100 | 1876599801 | 2375 | 2375 | 2375 | 2370 | 2220 |
| 346 | 20250328 | 134000 | 1871331821 | 2375 | 2375 | 2380 | 2375 | 2470 |
| 347 | 20250328 | 133900 | 1865465566 | 2380 | 2375 | 2380 | 2375 | 971 |
| 348 | 20250328 | 133800 | 1863159436 | 2375 | 2375 | 2375 | 2375 | 1 |
| 349 | 20250328 | 133700 | 1863157061 | 2375 | 2375 | 2375 | 2375 | 245 |
| 350 | 20250328 | 133600 | 1862575186 | 2375 | 2375 | 2375 | 2375 | 453 |
| 351 | 20250328 | 133500 | 1861499311 | 2375 | 2375 | 2375 | 2375 | 0 |
| 352 | 20250328 | 133400 | 1861499311 | 2375 | 2380 | 2380 | 2375 | 351 |
| 353 | 20250328 | 133300 | 1860665676 | 2380 | 2370 | 2380 | 2370 | 124 |
| 354 | 20250328 | 133200 | 1860371341 | 2375 | 2375 | 2375 | 2375 | 5 |
| 355 | 20250328 | 133100 | 1860359466 | 2370 | 2375 | 2375 | 2370 | 351 |
| 356 | 20250328 | 133000 | 1859527436 | 2372 | 2377 | 2377 | 2372 | 1220 |
| 357 | 20250328 | 132900 | 1856629943 | 2377 | 2375 | 2380 | 2375 | 106 |
| 358 | 20250328 | 132800 | 1856378172 | 2385 | 2380 | 2385 | 2380 | 540 |
| 359 | 20250328 | 132700 | 1855092772 | 2385 | 2385 | 2385 | 2385 | 1 |
| 360 | 20250328 | 132600 | 1855090387 | 2380 | 2380 | 2385 | 2370 | 8190 |
| 361 | 20250328 | 132500 | 1835653547 | 2380 | 2380 | 2380 | 2380 | 1 |
| 362 | 20250328 | 132400 | 1835651167 | 2375 | 2375 | 2380 | 2375 | 6867 |
| 363 | 20250328 | 132300 | 1819341982 | 2375 | 2380 | 2385 | 2375 | 12229 |
| 364 | 20250328 | 132200 | 1790272252 | 2380 | 2380 | 2380 | 2380 | 4728 |
| 365 | 20250328 | 132100 | 1779019612 | 2380 | 2380 | 2380 | 2380 | 979 |
| 366 | 20250328 | 132000 | 1776689592 | 2380 | 2380 | 2380 | 2380 | 0 |
| 367 | 20250328 | 131900 | 1776689592 | 2380 | 2385 | 2385 | 2380 | 620 |
| 368 | 20250328 | 131800 | 1775213892 | 2380 | 2385 | 2385 | 2380 | 335 |
| 369 | 20250328 | 131700 | 1774416467 | 2385 | 2385 | 2385 | 2385 | 0 |
| 370 | 20250328 | 131600 | 1774416467 | 2385 | 2385 | 2385 | 2385 | 644 |
| 371 | 20250328 | 131500 | 1772880527 | 2385 | 2385 | 2385 | 2385 | 0 |
| 372 | 20250328 | 131400 | 1772880527 | 2385 | 2385 | 2385 | 2385 | 0 |
| 373 | 20250328 | 131300 | 1772880527 | 2385 | 2385 | 2385 | 2385 | 1 |
| 374 | 20250328 | 131200 | 1772878142 | 2385 | 2385 | 2385 | 2385 | 11 |
| 375 | 20250328 | 131100 | 1772851907 | 2390 | 2390 | 2390 | 2390 | 5 |
| 376 | 20250328 | 131000 | 1772839957 | 2390 | 2380 | 2390 | 2380 | 905 |
| 377 | 20250328 | 130900 | 1770681527 | 2385 | 2385 | 2385 | 2385 | 508 |
| 378 | 20250328 | 130800 | 1769469947 | 2385 | 2390 | 2390 | 2385 | 1334 |
| 379 | 20250328 | 130700 | 1766288307 | 2390 | 2385 | 2390 | 2380 | 7491 |
| 380 | 20250328 | 130600 | 1748453352 | 2385 | 2380 | 2385 | 2380 | 33 |
| 381 | 20250328 | 130500 | 1748374652 | 2385 | 2385 | 2385 | 2380 | 1273 |
| 382 | 20250328 | 130400 | 1745343547 | 2385 | 2385 | 2390 | 2385 | 7194 |
| 383 | 20250328 | 130300 | 1728185357 | 2385 | 2385 | 2385 | 2385 | 1500 |
| 384 | 20250328 | 130200 | 1724607857 | 2385 | 2390 | 2390 | 2385 | 600 |
| 385 | 20250328 | 130100 | 1723175349 | 2390 | 2390 | 2390 | 2390 | 60 |
| 386 | 20250328 | 130000 | 1723031949 | 2390 | 2390 | 2390 | 2390 | 0 |
| 387 | 20250328 | 125900 | 1723031949 | 2390 | 2390 | 2390 | 2385 | 145 |
| 388 | 20250328 | 125800 | 1722685899 | 2390 | 2385 | 2390 | 2385 | 51 |
| 389 | 20250328 | 125700 | 1722564014 | 2390 | 2390 | 2390 | 2390 | 115 |
| 390 | 20250328 | 125600 | 1722289164 | 2390 | 2390 | 2390 | 2390 | 4 |
| 391 | 20250328 | 125500 | 1722279604 | 2390 | 2385 | 2390 | 2385 | 1402 |
| 392 | 20250328 | 125400 | 1718928829 | 2385 | 2385 | 2390 | 2385 | 3319 |
| 393 | 20250328 | 125300 | 1711010919 | 2385 | 2385 | 2385 | 2385 | 1900 |
| 394 | 20250328 | 125200 | 1706479419 | 2390 | 2390 | 2390 | 2390 | 160 |
| 395 | 20250328 | 125100 | 1706097019 | 2390 | 2390 | 2390 | 2390 | 22 |
| 396 | 20250328 | 125000 | 1706044439 | 2390 | 2390 | 2390 | 2390 | 28 |
| 397 | 20250328 | 124900 | 1705977519 | 2390 | 2385 | 2390 | 2385 | 660 |
| 398 | 20250328 | 124800 | 1704400264 | 2385 | 2390 | 2390 | 2385 | 206 |
| 399 | 20250328 | 124700 | 1703908924 | 2390 | 2390 | 2390 | 2390 | 0 |
| 400 | 20250328 | 124600 | 1703908924 | 2390 | 2390 | 2390 | 2390 | 0 |
| 401 | 20250328 | 124500 | 1703908924 | 2390 | 2385 | 2390 | 2385 | 102 |
| 402 | 20250328 | 124400 | 1703665649 | 2385 | 2385 | 2390 | 2385 | 1260 |
| 403 | 20250328 | 124300 | 1700659749 | 2387 | 2390 | 2390 | 2387 | 230 |
| 404 | 20250328 | 124200 | 1700110649 | 2390 | 2385 | 2390 | 2385 | 133 |
| 405 | 20250328 | 124100 | 1699792819 | 2390 | 2385 | 2390 | 2385 | 917 |
| 406 | 20250328 | 124000 | 1697605724 | 2385 | 2387 | 2387 | 2385 | 485 |
| 407 | 20250328 | 123900 | 1696448967 | 2390 | 2390 | 2390 | 2390 | 4 |
| 408 | 20250328 | 123800 | 1696439407 | 2385 | 2385 | 2385 | 2385 | 230 |
| 409 | 20250328 | 123700 | 1695890857 | 2385 | 2390 | 2390 | 2385 | 5811 |
| 410 | 20250328 | 123600 | 1682004067 | 2390 | 2390 | 2390 | 2390 | 0 |
| 411 | 20250328 | 123500 | 1682004067 | 2390 | 2390 | 2390 | 2390 | 2404 |
| 412 | 20250328 | 123400 | 1676258507 | 2395 | 2395 | 2395 | 2395 | 2 |
| 413 | 20250328 | 123300 | 1676253717 | 2390 | 2390 | 2390 | 2390 | 3 |
| 414 | 20250328 | 123200 | 1676246547 | 2390 | 2395 | 2395 | 2390 | 30 |
| 415 | 20250328 | 123100 | 1676174797 | 2395 | 2395 | 2395 | 2395 | 30 |
| 416 | 20250328 | 123000 | 1676102947 | 2390 | 2390 | 2390 | 2390 | 823 |
| 417 | 20250328 | 122900 | 1674135977 | 2385 | 2385 | 2385 | 2385 | 0 |
| 418 | 20250328 | 122800 | 1674135977 | 2385 | 2385 | 2385 | 2385 | 181 |
| 419 | 20250328 | 122700 | 1673704292 | 2390 | 2390 | 2390 | 2390 | 80 |
| 420 | 20250328 | 122600 | 1673513092 | 2390 | 2385 | 2390 | 2385 | 741 |
| 421 | 20250328 | 122500 | 1671745282 | 2385 | 2385 | 2385 | 2385 | 177 |
| 422 | 20250328 | 122400 | 1671323137 | 2385 | 2385 | 2385 | 2385 | 501 |
| 423 | 20250328 | 122300 | 1670128252 | 2385 | 2395 | 2395 | 2385 | 244 |
| 424 | 20250328 | 122200 | 1669546272 | 2380 | 2385 | 2385 | 2380 | 2347 |
| 425 | 20250328 | 122100 | 1663948682 | 2385 | 2385 | 2385 | 2385 | 1420 |
| 426 | 20250328 | 122000 | 1660561982 | 2385 | 2390 | 2390 | 2385 | 11 |
| 427 | 20250328 | 121900 | 1660535742 | 2385 | 2385 | 2395 | 2385 | 1209 |
| 428 | 20250328 | 121800 | 1657652217 | 2385 | 2385 | 2385 | 2385 | 688 |
| 429 | 20250328 | 121700 | 1656011337 | 2385 | 2390 | 2390 | 2385 | 3 |
| 430 | 20250328 | 121600 | 1656004177 | 2385 | 2390 | 2390 | 2385 | 196 |
| 431 | 20250328 | 121500 | 1655535742 | 2390 | 2390 | 2390 | 2390 | 1000 |
| 432 | 20250328 | 121400 | 1653145742 | 2390 | 2395 | 2395 | 2390 | 521 |
| 433 | 20250328 | 121300 | 1651900447 | 2395 | 2395 | 2395 | 2395 | 7 |
| 434 | 20250328 | 121200 | 1651883682 | 2395 | 2395 | 2400 | 2385 | 887 |
| 435 | 20250328 | 121100 | 1649760722 | 2400 | 2395 | 2400 | 2395 | 678 |
| 436 | 20250328 | 121000 | 1648136907 | 2395 | 2390 | 2395 | 2385 | 702 |
| 437 | 20250328 | 120900 | 1646462527 | 2395 | 2395 | 2395 | 2385 | 5585 |
| 438 | 20250328 | 120800 | 1633133157 | 2395 | 2400 | 2400 | 2395 | 214 |
| 439 | 20250328 | 120700 | 1632619562 | 2400 | 2390 | 2400 | 2390 | 2061 |
| 440 | 20250328 | 120600 | 1627693162 | 2400 | 2400 | 2400 | 2400 | 1508 |
| 441 | 20250328 | 120500 | 1624073962 | 2400 | 2395 | 2400 | 2395 | 95 |
| 442 | 20250328 | 120400 | 1623846062 | 2390 | 2390 | 2390 | 2390 | 10 |
| 443 | 20250328 | 120300 | 1623822162 | 2390 | 2395 | 2395 | 2390 | 2069 |
| 444 | 20250328 | 120200 | 1618872252 | 2390 | 2390 | 2390 | 2390 | 175 |
| 445 | 20250328 | 120100 | 1618454002 | 2390 | 2390 | 2390 | 2390 | 121 |
| 446 | 20250328 | 120000 | 1618164812 | 2390 | 2395 | 2395 | 2390 | 203 |
| 447 | 20250328 | 115900 | 1617678642 | 2395 | 2390 | 2395 | 2390 | 26 |
| 448 | 20250328 | 115800 | 1617616472 | 2395 | 2395 | 2395 | 2395 | 31 |
| 449 | 20250328 | 115700 | 1617542227 | 2390 | 2395 | 2395 | 2390 | 67 |
| 450 | 20250328 | 115600 | 1617381962 | 2395 | 2390 | 2395 | 2390 | 36 |
| 451 | 20250328 | 115500 | 1617295902 | 2390 | 2390 | 2390 | 2390 | 5095 |
| 452 | 20250328 | 115400 | 1605118852 | 2395 | 2395 | 2395 | 2395 | 21 |
| 453 | 20250328 | 115300 | 1605068557 | 2395 | 2395 | 2395 | 2395 | 50 |
| 454 | 20250328 | 115200 | 1604948807 | 2395 | 2395 | 2395 | 2395 | 10 |
| 455 | 20250328 | 115100 | 1604924857 | 2395 | 2395 | 2395 | 2395 | 11 |
| 456 | 20250328 | 115000 | 1604898512 | 2395 | 2395 | 2400 | 2395 | 342 |
| 457 | 20250328 | 114900 | 1604079417 | 2395 | 2395 | 2395 | 2395 | 0 |
| 458 | 20250328 | 114800 | 1604079417 | 2395 | 2395 | 2395 | 2395 | 3 |
| 459 | 20250328 | 114700 | 1604072232 | 2395 | 2390 | 2395 | 2390 | 201 |
| 460 | 20250328 | 114600 | 1603591337 | 2395 | 2395 | 2395 | 2395 | 11 |
| 461 | 20250328 | 114500 | 1603564992 | 2390 | 2395 | 2395 | 2390 | 549 |
| 462 | 20250328 | 114400 | 1602252797 | 2390 | 2395 | 2400 | 2390 | 1065 |
| 463 | 20250328 | 114300 | 1599702877 | 2400 | 2395 | 2400 | 2395 | 116 |
| 464 | 20250328 | 114200 | 1599424482 | 2395 | 2395 | 2395 | 2395 | 1016 |
| 465 | 20250328 | 114100 | 1596991162 | 2395 | 2395 | 2395 | 2395 | 960 |
| 466 | 20250328 | 114000 | 1594691962 | 2395 | 2395 | 2395 | 2395 | 900 |
| 467 | 20250328 | 113900 | 1592536462 | 2395 | 2395 | 2395 | 2395 | 1009 |
| 468 | 20250328 | 113800 | 1590119907 | 2395 | 2395 | 2395 | 2395 | 57 |
| 469 | 20250328 | 113700 | 1589983392 | 2395 | 2395 | 2395 | 2395 | 1 |
| 470 | 20250328 | 113600 | 1589980997 | 2400 | 2400 | 2400 | 2390 | 7838 |
| 471 | 20250328 | 113500 | 1571248142 | 2400 | 2390 | 2400 | 2390 | 618 |
| 472 | 20250328 | 113400 | 1569771092 | 2400 | 2395 | 2400 | 2390 | 1714 |
| 473 | 20250328 | 113300 | 1565666397 | 2395 | 2397 | 2397 | 2395 | 500 |
| 474 | 20250328 | 113200 | 1564468601 | 2395 | 2395 | 2395 | 2395 | 351 |
| 475 | 20250328 | 113100 | 1563627956 | 2395 | 2390 | 2395 | 2390 | 51 |
| 476 | 20250328 | 113000 | 1563506061 | 2390 | 2395 | 2395 | 2390 | 321 |
| 477 | 20250328 | 112900 | 1562738766 | 2390 | 2395 | 2395 | 2385 | 2503 |
| 478 | 20250328 | 112800 | 1556761596 | 2390 | 2390 | 2390 | 2390 | 100 |
| 479 | 20250328 | 112700 | 1556522596 | 2390 | 2390 | 2390 | 2390 | 1318 |
| 480 | 20250328 | 112600 | 1553372576 | 2390 | 2395 | 2395 | 2390 | 186 |
| 481 | 20250328 | 112500 | 1552928031 | 2395 | 2395 | 2395 | 2395 | 1200 |
| 482 | 20250328 | 112400 | 1550054031 | 2400 | 2395 | 2400 | 2395 | 2279 |
| 483 | 20250328 | 112300 | 1544595821 | 2395 | 2385 | 2395 | 2385 | 1628 |
| 484 | 20250328 | 112200 | 1540706396 | 2390 | 2390 | 2390 | 2390 | 594 |
| 485 | 20250328 | 112100 | 1539286736 | 2390 | 2390 | 2390 | 2390 | 769 |
| 486 | 20250328 | 112000 | 1537448826 | 2390 | 2395 | 2400 | 2385 | 1970 |
| 487 | 20250328 | 111900 | 1532749766 | 2400 | 2400 | 2400 | 2400 | 0 |
| 488 | 20250328 | 111800 | 1532749766 | 2400 | 2400 | 2400 | 2385 | 18051 |
| 489 | 20250328 | 111700 | 1489602981 | 2400 | 2410 | 2410 | 2400 | 12 |
| 490 | 20250328 | 111600 | 1489574071 | 2400 | 2400 | 2400 | 2400 | 631 |
| 491 | 20250328 | 111500 | 1488059671 | 2400 | 2405 | 2405 | 2400 | 100 |
| 492 | 20250328 | 111400 | 1487819656 | 2400 | 2400 | 2400 | 2400 | 506 |
| 493 | 20250328 | 111300 | 1486605256 | 2400 | 2410 | 2410 | 2400 | 3673 |
| 494 | 20250328 | 111200 | 1477777026 | 2410 | 2410 | 2410 | 2410 | 1001 |
| 495 | 20250328 | 111100 | 1475364616 | 2415 | 2410 | 2415 | 2410 | 964 |
| 496 | 20250328 | 111000 | 1473041366 | 2410 | 2405 | 2415 | 2405 | 623 |
| 497 | 20250328 | 110900 | 1471541926 | 2410 | 2405 | 2410 | 2405 | 506 |
| 498 | 20250328 | 110800 | 1470324966 | 2410 | 2410 | 2410 | 2410 | 10007 |
| 499 | 20250328 | 110700 | 1446208096 | 2410 | 2410 | 2410 | 2410 | 5820 |
| 500 | 20250328 | 110600 | 1432181896 | 2410 | 2410 | 2410 | 2410 | 0 |
| 501 | 20250328 | 110500 | 1432181896 | 2410 | 2410 | 2410 | 2410 | 1 |
| 502 | 20250328 | 110400 | 1432179486 | 2420 | 2420 | 2420 | 2415 | 146 |
| 503 | 20250328 | 110300 | 1431826171 | 2420 | 2420 | 2420 | 2420 | 12 |
| 504 | 20250328 | 110200 | 1431797131 | 2415 | 2420 | 2420 | 2415 | 2692 |
| 505 | 20250328 | 110100 | 1425295901 | 2420 | 2420 | 2420 | 2420 | 18 |
| 506 | 20250328 | 110000 | 1425252341 | 2420 | 2415 | 2420 | 2415 | 480 |
| 507 | 20250328 | 105900 | 1424093136 | 2415 | 2410 | 2415 | 2410 | 285 |
| 508 | 20250328 | 105800 | 1423405866 | 2410 | 2415 | 2415 | 2410 | 12091 |
| 509 | 20250328 | 105700 | 1394266506 | 2415 | 2415 | 2415 | 2415 | 215 |
| 510 | 20250328 | 105600 | 1393747281 | 2415 | 2410 | 2415 | 2410 | 283 |
| 511 | 20250328 | 105500 | 1393063891 | 2415 | 2415 | 2415 | 2415 | 202 |
| 512 | 20250328 | 105400 | 1392576061 | 2410 | 2415 | 2415 | 2410 | 1312 |
| 513 | 20250328 | 105300 | 1389414116 | 2415 | 2415 | 2415 | 2410 | 13 |
| 514 | 20250328 | 105200 | 1389382736 | 2415 | 2415 | 2415 | 2410 | 391 |
| 515 | 20250328 | 105100 | 1388440371 | 2415 | 2415 | 2415 | 2410 | 71 |
| 516 | 20250328 | 105000 | 1388268956 | 2415 | 2415 | 2415 | 2415 | 74 |
| 517 | 20250328 | 104900 | 1388090246 | 2415 | 2412 | 2415 | 2410 | 1031 |
| 518 | 20250328 | 104800 | 1385604311 | 2415 | 2410 | 2415 | 2410 | 503 |
| 519 | 20250328 | 104700 | 1384389581 | 2410 | 2410 | 2410 | 2410 | 134 |
| 520 | 20250328 | 104600 | 1384066641 | 2415 | 2410 | 2415 | 2410 | 79 |
| 521 | 20250328 | 104500 | 1383876226 | 2410 | 2410 | 2410 | 2410 | 3430 |
| 522 | 20250328 | 104400 | 1375609926 | 2400 | 2405 | 2405 | 2400 | 457 |
| 523 | 20250328 | 104300 | 1374512376 | 2405 | 2405 | 2405 | 2400 | 1370 |
| 524 | 20250328 | 104200 | 1371217556 | 2405 | 2400 | 2405 | 2400 | 287 |
| 525 | 20250328 | 104100 | 1370528181 | 2405 | 2410 | 2410 | 2405 | 119 |
| 526 | 20250328 | 104000 | 1370241971 | 2405 | 2405 | 2405 | 2405 | 1 |
| 527 | 20250328 | 103900 | 1370239566 | 2410 | 2410 | 2410 | 2410 | 0 |
| 528 | 20250328 | 103800 | 1370239566 | 2410 | 2410 | 2410 | 2400 | 546 |
| 529 | 20250328 | 103700 | 1368927016 | 2410 | 2400 | 2410 | 2400 | 2372 |
| 530 | 20250328 | 103600 | 1363232051 | 2400 | 2405 | 2410 | 2400 | 702 |
| 531 | 20250328 | 103500 | 1361546236 | 2395 | 2400 | 2400 | 2395 | 7503 |
| 532 | 20250328 | 103400 | 1343562426 | 2400 | 2405 | 2405 | 2400 | 7000 |
| 533 | 20250328 | 103300 | 1326755461 | 2405 | 2410 | 2410 | 2405 | 2301 |
| 534 | 20250328 | 103200 | 1321212066 | 2410 | 2410 | 2415 | 2410 | 481 |
| 535 | 20250328 | 103100 | 1320052729 | 2410 | 2410 | 2410 | 2410 | 1 |
| 536 | 20250328 | 103000 | 1320050319 | 2415 | 2415 | 2415 | 2405 | 7497 |
| 537 | 20250328 | 102900 | 1302015309 | 2415 | 2405 | 2415 | 2405 | 566 |
| 538 | 20250328 | 102800 | 1300650629 | 2405 | 2410 | 2415 | 2405 | 183 |
| 539 | 20250328 | 102700 | 1300209534 | 2415 | 2415 | 2415 | 2415 | 199 |
| 540 | 20250328 | 102600 | 1299728949 | 2415 | 2405 | 2415 | 2405 | 3973 |
| 541 | 20250328 | 102500 | 1290173579 | 2400 | 2400 | 2410 | 2400 | 15799 |
| 542 | 20250328 | 102400 | 1252227609 | 2405 | 2415 | 2415 | 2390 | 29758 |
| 543 | 20250328 | 102300 | 1180844569 | 2410 | 2435 | 2435 | 2405 | 18951 |
| 544 | 20250328 | 102200 | 1135120424 | 2420 | 2480 | 2480 | 2415 | 51525 |
| 545 | 20250328 | 102100 | 1009758977 | 2470 | 2480 | 2480 | 2470 | 917 |
| 546 | 20250328 | 102000 | 1007487442 | 2480 | 2480 | 2485 | 2480 | 11519 |
| 547 | 20250328 | 101900 | 978917177 | 2480 | 2465 | 2480 | 2460 | 8064 |
| 548 | 20250328 | 101800 | 958964107 | 2460 | 2470 | 2470 | 2460 | 841 |
| 549 | 20250328 | 101700 | 956891242 | 2470 | 2462 | 2470 | 2462 | 1229 |
| 550 | 20250328 | 101600 | 953861700 | 2455 | 2455 | 2455 | 2455 | 0 |
| 551 | 20250328 | 101500 | 953861700 | 2455 | 2457 | 2460 | 2455 | 1529 |
| 552 | 20250328 | 101400 | 950102140 | 2455 | 2455 | 2455 | 2455 | 0 |
| 553 | 20250328 | 101300 | 950102140 | 2455 | 2460 | 2460 | 2455 | 1370 |
| 554 | 20250328 | 101200 | 946738735 | 2460 | 2455 | 2460 | 2455 | 218 |
| 555 | 20250328 | 101100 | 946203495 | 2450 | 2450 | 2455 | 2450 | 1445 |
| 556 | 20250328 | 101000 | 942660135 | 2450 | 2455 | 2455 | 2450 | 1055 |
| 557 | 20250328 | 100900 | 940074470 | 2450 | 2450 | 2450 | 2450 | 745 |
| 558 | 20250328 | 100800 | 938249220 | 2450 | 2460 | 2460 | 2450 | 1619 |
| 559 | 20250328 | 100700 | 934273025 | 2460 | 2460 | 2465 | 2460 | 1959 |
| 560 | 20250328 | 100600 | 929446910 | 2460 | 2460 | 2460 | 2450 | 1125 |
| 561 | 20250328 | 100500 | 926680540 | 2460 | 2455 | 2460 | 2450 | 77 |
| 562 | 20250328 | 100400 | 926491835 | 2460 | 2450 | 2460 | 2445 | 6207 |
| 563 | 20250328 | 100300 | 911269040 | 2455 | 2455 | 2455 | 2455 | 112 |
| 564 | 20250328 | 100200 | 910994080 | 2455 | 2460 | 2465 | 2450 | 3302 |
| 565 | 20250328 | 100100 | 902870865 | 2470 | 2450 | 2470 | 2445 | 882 |
| 566 | 20250328 | 100000 | 900710220 | 2450 | 2445 | 2455 | 2430 | 8154 |
| 567 | 20250328 | 095900 | 880810050 | 2450 | 2470 | 2470 | 2445 | 9316 |
| 568 | 20250328 | 095800 | 857923305 | 2475 | 2470 | 2475 | 2470 | 1263 |
| 569 | 20250328 | 095700 | 854803140 | 2470 | 2470 | 2470 | 2460 | 3428 |
| 570 | 20250328 | 095600 | 846366995 | 2470 | 2470 | 2470 | 2455 | 4148 |
| 571 | 20250328 | 095500 | 836158415 | 2475 | 2480 | 2480 | 2470 | 4815 |
| 572 | 20250328 | 095400 | 824246600 | 2480 | 2485 | 2490 | 2480 | 2233 |
| 573 | 20250328 | 095300 | 818703120 | 2485 | 2485 | 2490 | 2485 | 2993 |
| 574 | 20250328 | 095200 | 811260710 | 2480 | 2500 | 2500 | 2480 | 19669 |
| 575 | 20250328 | 095100 | 762178605 | 2500 | 2490 | 2505 | 2485 | 17906 |
| 576 | 20250328 | 095000 | 717493005 | 2490 | 2475 | 2490 | 2475 | 5626 |
| 577 | 20250328 | 094900 | 703513895 | 2470 | 2465 | 2480 | 2460 | 3414 |
| 578 | 20250328 | 094800 | 695082015 | 2460 | 2490 | 2490 | 2460 | 2865 |
| 579 | 20250328 | 094700 | 688004205 | 2490 | 2495 | 2505 | 2450 | 19864 |
| 580 | 20250328 | 094600 | 638504175 | 2495 | 2425 | 2495 | 2415 | 30209 |
| 581 | 20250328 | 094500 | 564315305 | 2430 | 2435 | 2435 | 2415 | 1674 |
| 582 | 20250328 | 094400 | 560261175 | 2435 | 2380 | 2435 | 2380 | 34641 |
| 583 | 20250328 | 094300 | 477010960 | 2380 | 2380 | 2380 | 2380 | 380 |
| 584 | 20250328 | 094200 | 476106560 | 2380 | 2385 | 2385 | 2380 | 8326 |
| 585 | 20250328 | 094100 | 456290445 | 2385 | 2380 | 2385 | 2380 | 209 |
| 586 | 20250328 | 094000 | 455792975 | 2380 | 2385 | 2385 | 2380 | 3364 |
| 587 | 20250328 | 093900 | 447771260 | 2385 | 2390 | 2390 | 2385 | 1822 |
| 588 | 20250328 | 093800 | 443420540 | 2390 | 2385 | 2390 | 2385 | 3447 |
| 589 | 20250328 | 093700 | 435198710 | 2385 | 2380 | 2390 | 2380 | 5357 |
| 590 | 20250328 | 093600 | 422429030 | 2380 | 2385 | 2385 | 2380 | 643 |
| 591 | 20250328 | 093500 | 420898685 | 2385 | 2385 | 2385 | 2385 | 4000 |
| 592 | 20250328 | 093400 | 411358685 | 2385 | 2390 | 2390 | 2385 | 4382 |
| 593 | 20250328 | 093300 | 400907340 | 2390 | 2385 | 2390 | 2385 | 4718 |
| 594 | 20250328 | 093200 | 389654755 | 2385 | 2380 | 2385 | 2375 | 8590 |
| 595 | 20250328 | 093100 | 369168305 | 2385 | 2375 | 2385 | 2370 | 7286 |
| 596 | 20250328 | 093000 | 351856810 | 2375 | 2375 | 2380 | 2370 | 2162 |
| 597 | 20250328 | 092900 | 346725985 | 2375 | 2375 | 2375 | 2375 | 35 |
| 598 | 20250328 | 092800 | 346642860 | 2375 | 2375 | 2380 | 2370 | 4102 |
| 599 | 20250328 | 092700 | 336903620 | 2375 | 2380 | 2385 | 2375 | 1707 |
| 600 | 20250328 | 092600 | 332836890 | 2385 | 2380 | 2385 | 2380 | 422 |
| 601 | 20250328 | 092500 | 331830430 | 2385 | 2380 | 2385 | 2380 | 3630 |
| 602 | 20250328 | 092400 | 323191025 | 2385 | 2385 | 2385 | 2375 | 4502 |
| 603 | 20250328 | 092300 | 312491075 | 2385 | 2385 | 2385 | 2385 | 79 |
| 604 | 20250328 | 092200 | 312302660 | 2385 | 2385 | 2385 | 2380 | 1293 |
| 605 | 20250328 | 092100 | 309224775 | 2385 | 2385 | 2390 | 2375 | 1177 |
| 606 | 20250328 | 092000 | 306426200 | 2380 | 2377 | 2380 | 2375 | 8846 |
| 607 | 20250328 | 091900 | 285377256 | 2377 | 2375 | 2380 | 2375 | 911 |
| 608 | 20250328 | 091800 | 283211530 | 2380 | 2375 | 2380 | 2370 | 2777 |
| 609 | 20250328 | 091700 | 276626775 | 2380 | 2380 | 2380 | 2375 | 1774 |
| 610 | 20250328 | 091600 | 272411015 | 2380 | 2375 | 2385 | 2375 | 1995 |
| 611 | 20250328 | 091500 | 267669945 | 2385 | 2387 | 2395 | 2380 | 939 |
| 612 | 20250328 | 091400 | 265429700 | 2395 | 2375 | 2395 | 2375 | 1339 |
| 613 | 20250328 | 091300 | 262241040 | 2375 | 2375 | 2385 | 2375 | 4295 |
| 614 | 20250328 | 091200 | 252019995 | 2385 | 2370 | 2390 | 2370 | 1602 |
| 615 | 20250328 | 091100 | 248214925 | 2370 | 2385 | 2390 | 2370 | 12538 |
| 616 | 20250328 | 091000 | 218309160 | 2385 | 2380 | 2385 | 2375 | 3063 |
| 617 | 20250328 | 090900 | 211018250 | 2375 | 2375 | 2380 | 2370 | 6058 |
| 618 | 20250328 | 090800 | 196630465 | 2375 | 2375 | 2380 | 2370 | 7022 |
| 619 | 20250328 | 090700 | 179985470 | 2370 | 2365 | 2380 | 2365 | 6265 |
| 620 | 20250328 | 090600 | 165149305 | 2365 | 2390 | 2390 | 2355 | 23120 |
| 621 | 20250328 | 090500 | 110236385 | 2390 | 2400 | 2400 | 2390 | 9200 |
| 622 | 20250328 | 090400 | 88192600 | 2400 | 2415 | 2415 | 2390 | 12117 |
| 623 | 20250328 | 090300 | 59092390 | 2415 | 2415 | 2420 | 2405 | 7974 |
| 624 | 20250328 | 090200 | 39861515 | 2415 | 2420 | 2420 | 2415 | 1151 |
| 625 | 20250328 | 090100 | 37081430 | 2425 | 2440 | 2440 | 2415 | 10904 |
| 626 | 20250328 | 090000 | 10656890 | 2430 | 2430 | 2440 | 2430 | 4383 |