30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 190900 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 17880 |
| 3 | 20250327 | 190800 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 4 | 20250327 | 190700 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 5 | 20250327 | 190600 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 6 | 20250327 | 190500 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 7 | 20250327 | 190400 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 8 | 20250327 | 190300 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 9 | 20250327 | 190200 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 10 | 20250327 | 190100 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 11 | 20250327 | 190000 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 12 | 20250327 | 185900 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 13 | 20250327 | 185800 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 14 | 20250327 | 185700 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 15 | 20250327 | 185600 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 16 | 20250327 | 185500 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 17 | 20250327 | 185400 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 18 | 20250327 | 185300 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 19 | 20250327 | 185200 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 20 | 20250327 | 185100 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 21 | 20250327 | 185000 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 22 | 20250327 | 184900 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 23 | 20250327 | 184800 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 24 | 20250327 | 184700 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 25 | 20250327 | 184600 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 26 | 20250327 | 184500 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 27 | 20250327 | 184400 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 28 | 20250327 | 184300 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 29 | 20250327 | 184200 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 30 | 20250327 | 184100 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 31 | 20250327 | 184000 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 32 | 20250327 | 183900 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 17880 |
| 33 | 20250327 | 183800 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 34 | 20250327 | 183700 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 35 | 20250327 | 183600 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 36 | 20250327 | 183500 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 37 | 20250327 | 183400 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 38 | 20250327 | 183300 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 39 | 20250327 | 183200 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 40 | 20250327 | 183100 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 41 | 20250327 | 183000 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 42 | 20250327 | 182900 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 43 | 20250327 | 182800 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 44 | 20250327 | 182700 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 45 | 20250327 | 182600 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 46 | 20250327 | 182500 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 47 | 20250327 | 182400 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 48 | 20250327 | 182300 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 49 | 20250327 | 182200 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 50 | 20250327 | 182100 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 51 | 20250327 | 182000 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 52 | 20250327 | 181900 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 53 | 20250327 | 181800 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 54 | 20250327 | 181700 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 55 | 20250327 | 181600 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 56 | 20250327 | 181500 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 57 | 20250327 | 181400 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 58 | 20250327 | 181300 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 59 | 20250327 | 181200 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 60 | 20250327 | 181100 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 61 | 20250327 | 181000 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 62 | 20250327 | 180900 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 17880 |
| 63 | 20250327 | 180800 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 64 | 20250327 | 180700 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 65 | 20250327 | 180600 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 66 | 20250327 | 180500 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 67 | 20250327 | 180400 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 68 | 20250327 | 180300 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 69 | 20250327 | 180200 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 70 | 20250327 | 180100 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 71 | 20250327 | 180000 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 72 | 20250327 | 175900 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 73 | 20250327 | 175800 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 74 | 20250327 | 175700 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 75 | 20250327 | 175600 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 76 | 20250327 | 175500 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 77 | 20250327 | 175400 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 78 | 20250327 | 175300 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 79 | 20250327 | 175200 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 80 | 20250327 | 175100 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 81 | 20250327 | 175000 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 82 | 20250327 | 174900 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 83 | 20250327 | 174800 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 84 | 20250327 | 174700 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 85 | 20250327 | 174600 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 86 | 20250327 | 174500 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 87 | 20250327 | 174400 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 88 | 20250327 | 174300 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 89 | 20250327 | 174200 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 90 | 20250327 | 174100 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 91 | 20250327 | 174000 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 92 | 20250327 | 173900 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 17880 |
| 93 | 20250327 | 173800 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 94 | 20250327 | 173700 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 95 | 20250327 | 173600 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 96 | 20250327 | 173500 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 97 | 20250327 | 173400 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 98 | 20250327 | 173300 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 99 | 20250327 | 173200 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 100 | 20250327 | 173100 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 101 | 20250327 | 173000 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 102 | 20250327 | 172900 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 103 | 20250327 | 172800 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 104 | 20250327 | 172700 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 105 | 20250327 | 172600 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 106 | 20250327 | 172500 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 107 | 20250327 | 172400 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 108 | 20250327 | 172300 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 109 | 20250327 | 172200 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 110 | 20250327 | 172100 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 111 | 20250327 | 172000 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 112 | 20250327 | 171900 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 113 | 20250327 | 171800 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 114 | 20250327 | 171700 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 115 | 20250327 | 171600 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 116 | 20250327 | 171500 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 117 | 20250327 | 171400 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 118 | 20250327 | 171300 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 119 | 20250327 | 171200 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 120 | 20250327 | 171100 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 121 | 20250327 | 171000 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 122 | 20250327 | 170900 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 17880 |
| 123 | 20250327 | 170800 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 124 | 20250327 | 170700 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 125 | 20250327 | 170600 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 126 | 20250327 | 170500 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 127 | 20250327 | 170400 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 128 | 20250327 | 170300 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 129 | 20250327 | 170200 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 130 | 20250327 | 170100 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 131 | 20250327 | 170000 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 132 | 20250327 | 165900 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 133 | 20250327 | 165800 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 134 | 20250327 | 165700 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 135 | 20250327 | 165600 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 136 | 20250327 | 165500 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 137 | 20250327 | 165400 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 138 | 20250327 | 165300 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 139 | 20250327 | 165200 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 140 | 20250327 | 165100 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 141 | 20250327 | 165000 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 142 | 20250327 | 164900 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 143 | 20250327 | 164800 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 144 | 20250327 | 164700 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 145 | 20250327 | 164600 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 146 | 20250327 | 164500 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 147 | 20250327 | 164400 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 148 | 20250327 | 164300 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 149 | 20250327 | 164200 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 150 | 20250327 | 164100 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 151 | 20250327 | 164000 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 152 | 20250327 | 163900 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 17880 |
| 153 | 20250327 | 163800 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 154 | 20250327 | 163700 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 155 | 20250327 | 163600 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 156 | 20250327 | 163500 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 157 | 20250327 | 163400 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 158 | 20250327 | 163300 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 159 | 20250327 | 163200 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 160 | 20250327 | 163100 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 161 | 20250327 | 163000 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 162 | 20250327 | 162900 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 163 | 20250327 | 162800 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 164 | 20250327 | 162700 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 165 | 20250327 | 162600 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 166 | 20250327 | 162500 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 167 | 20250327 | 162400 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 168 | 20250327 | 162300 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 169 | 20250327 | 162200 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 170 | 20250327 | 162100 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 171 | 20250327 | 162000 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 172 | 20250327 | 161900 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 173 | 20250327 | 161800 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 174 | 20250327 | 161700 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 175 | 20250327 | 161600 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 176 | 20250327 | 161500 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 177 | 20250327 | 161400 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 178 | 20250327 | 161300 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 179 | 20250327 | 161200 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 180 | 20250327 | 161100 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 181 | 20250327 | 161000 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 182 | 20250327 | 160900 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 17880 |
| 183 | 20250327 | 160800 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 184 | 20250327 | 160700 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 185 | 20250327 | 160600 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 186 | 20250327 | 160500 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 187 | 20250327 | 160400 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 188 | 20250327 | 160300 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 189 | 20250327 | 160200 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 190 | 20250327 | 160100 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 191 | 20250327 | 160000 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 192 | 20250327 | 155900 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 193 | 20250327 | 155800 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 194 | 20250327 | 155700 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 195 | 20250327 | 155600 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 196 | 20250327 | 155500 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 197 | 20250327 | 155400 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 198 | 20250327 | 155300 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 199 | 20250327 | 155200 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 200 | 20250327 | 155100 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 201 | 20250327 | 155000 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 202 | 20250327 | 154900 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 203 | 20250327 | 154800 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 204 | 20250327 | 154700 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 205 | 20250327 | 154600 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 206 | 20250327 | 154500 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 207 | 20250327 | 154400 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 208 | 20250327 | 154300 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 209 | 20250327 | 154200 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 210 | 20250327 | 154100 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 211 | 20250327 | 154000 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 212 | 20250327 | 153900 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 17880 |
| 213 | 20250327 | 153800 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 214 | 20250327 | 153700 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 215 | 20250327 | 153600 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 216 | 20250327 | 153500 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 217 | 20250327 | 153400 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 218 | 20250327 | 153300 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 219 | 20250327 | 153200 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 220 | 20250327 | 153100 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 0 |
| 221 | 20250327 | 153000 | 1540742694 | 2225 | 2225 | 2225 | 2225 | 17880 |
| 222 | 20250327 | 152900 | 1500959694 | 2215 | 2215 | 2215 | 2215 | 0 |
| 223 | 20250327 | 152800 | 1500959694 | 2215 | 2215 | 2215 | 2215 | 0 |
| 224 | 20250327 | 152700 | 1500959694 | 2215 | 2215 | 2215 | 2215 | 0 |
| 225 | 20250327 | 152600 | 1500959694 | 2215 | 2215 | 2215 | 2215 | 0 |
| 226 | 20250327 | 152500 | 1500959694 | 2215 | 2215 | 2215 | 2215 | 0 |
| 227 | 20250327 | 152400 | 1500959694 | 2215 | 2215 | 2215 | 2215 | 0 |
| 228 | 20250327 | 152300 | 1500959694 | 2215 | 2215 | 2215 | 2215 | 0 |
| 229 | 20250327 | 152200 | 1500959694 | 2215 | 2215 | 2215 | 2215 | 0 |
| 230 | 20250327 | 152100 | 1500959694 | 2215 | 2215 | 2215 | 2215 | 0 |
| 231 | 20250327 | 152000 | 1500959694 | 2215 | 2215 | 2215 | 2215 | 0 |
| 232 | 20250327 | 151900 | 1500959694 | 2215 | 2210 | 2215 | 2190 | 17518 |
| 233 | 20250327 | 151800 | 1462396074 | 2210 | 2215 | 2215 | 2190 | 17170 |
| 234 | 20250327 | 151700 | 1424628764 | 2205 | 2215 | 2215 | 2200 | 12573 |
| 235 | 20250327 | 151600 | 1396905129 | 2205 | 2210 | 2215 | 2200 | 9998 |
| 236 | 20250327 | 151500 | 1374859159 | 2220 | 2210 | 2220 | 2200 | 38048 |
| 237 | 20250327 | 151400 | 1291003764 | 2220 | 2225 | 2225 | 2210 | 30993 |
| 238 | 20250327 | 151300 | 1222468789 | 2225 | 2225 | 2225 | 2225 | 397 |
| 239 | 20250327 | 151200 | 1221585464 | 2225 | 2230 | 2230 | 2220 | 5109 |
| 240 | 20250327 | 151100 | 1210234699 | 2230 | 2225 | 2230 | 2225 | 1364 |
| 241 | 20250327 | 151000 | 1207198644 | 2225 | 2225 | 2225 | 2225 | 4657 |
| 242 | 20250327 | 150900 | 1196836819 | 2225 | 2220 | 2225 | 2215 | 2875 |
| 243 | 20250327 | 150800 | 1190456184 | 2225 | 2225 | 2225 | 2225 | 1348 |
| 244 | 20250327 | 150700 | 1187456884 | 2220 | 2225 | 2225 | 2220 | 915 |
| 245 | 20250327 | 150600 | 1185423509 | 2225 | 2225 | 2225 | 2225 | 535 |
| 246 | 20250327 | 150500 | 1184233134 | 2225 | 2225 | 2225 | 2225 | 678 |
| 247 | 20250327 | 150400 | 1182724584 | 2225 | 2225 | 2225 | 2215 | 3219 |
| 248 | 20250327 | 150300 | 1175590309 | 2230 | 2225 | 2230 | 2215 | 21237 |
| 249 | 20250327 | 150200 | 1128475414 | 2225 | 2225 | 2230 | 2225 | 12779 |
| 250 | 20250327 | 150100 | 1100027944 | 2230 | 2225 | 2230 | 2225 | 1286 |
| 251 | 20250327 | 150000 | 1097166559 | 2225 | 2225 | 2225 | 2225 | 1715 |
| 252 | 20250327 | 145900 | 1093350684 | 2220 | 2225 | 2225 | 2220 | 205 |
| 253 | 20250327 | 145800 | 1092895559 | 2220 | 2225 | 2225 | 2220 | 1557 |
| 254 | 20250327 | 145700 | 1089438774 | 2225 | 2220 | 2225 | 2220 | 1386 |
| 255 | 20250327 | 145600 | 1086355979 | 2220 | 2225 | 2225 | 2220 | 618 |
| 256 | 20250327 | 145500 | 1084984009 | 2220 | 2220 | 2225 | 2220 | 237 |
| 257 | 20250327 | 145400 | 1084456864 | 2225 | 2220 | 2225 | 2220 | 179 |
| 258 | 20250327 | 145300 | 1084059434 | 2225 | 2225 | 2225 | 2215 | 2818 |
| 259 | 20250327 | 145200 | 1077807674 | 2225 | 2220 | 2225 | 2220 | 145 |
| 260 | 20250327 | 145100 | 1077485054 | 2225 | 2220 | 2225 | 2220 | 6 |
| 261 | 20250327 | 145000 | 1077471724 | 2225 | 2225 | 2230 | 2225 | 5 |
| 262 | 20250327 | 144900 | 1077460594 | 2230 | 2220 | 2230 | 2215 | 1052 |
| 263 | 20250327 | 144800 | 1075128924 | 2230 | 2225 | 2230 | 2220 | 1646 |
| 264 | 20250327 | 144700 | 1071471854 | 2225 | 2225 | 2225 | 2220 | 2003 |
| 265 | 20250327 | 144600 | 1067025179 | 2220 | 2220 | 2225 | 2215 | 1006 |
| 266 | 20250327 | 144500 | 1064796184 | 2225 | 2220 | 2225 | 2210 | 4941 |
| 267 | 20250327 | 144400 | 1053852824 | 2225 | 2225 | 2225 | 2215 | 2157 |
| 268 | 20250327 | 144300 | 1049064499 | 2220 | 2230 | 2230 | 2220 | 988 |
| 269 | 20250327 | 144200 | 1046866944 | 2230 | 2230 | 2230 | 2230 | 48 |
| 270 | 20250327 | 144100 | 1046759904 | 2225 | 2235 | 2235 | 2225 | 58 |
| 271 | 20250327 | 144000 | 1046630569 | 2225 | 2240 | 2240 | 2225 | 1199 |
| 272 | 20250327 | 143900 | 1043960739 | 2210 | 2235 | 2240 | 2210 | 40540 |
| 273 | 20250327 | 143800 | 954121454 | 2225 | 2235 | 2235 | 2225 | 22551 |
| 274 | 20250327 | 143700 | 903876524 | 2235 | 2235 | 2235 | 2235 | 2 |
| 275 | 20250327 | 143600 | 903872054 | 2240 | 2245 | 2245 | 2240 | 53 |
| 276 | 20250327 | 143500 | 903753099 | 2245 | 2235 | 2245 | 2235 | 597 |
| 277 | 20250327 | 143400 | 902417864 | 2235 | 2235 | 2245 | 2235 | 137 |
| 278 | 20250327 | 143300 | 902111209 | 2235 | 2245 | 2245 | 2235 | 549 |
| 279 | 20250327 | 143200 | 900883709 | 2245 | 2245 | 2245 | 2245 | 48 |
| 280 | 20250327 | 143100 | 900775949 | 2250 | 2245 | 2250 | 2245 | 1248 |
| 281 | 20250327 | 143000 | 897971679 | 2245 | 2235 | 2245 | 2235 | 354 |
| 282 | 20250327 | 142900 | 897180009 | 2245 | 2245 | 2245 | 2245 | 417 |
| 283 | 20250327 | 142800 | 896243844 | 2240 | 2245 | 2245 | 2240 | 381 |
| 284 | 20250327 | 142700 | 895388519 | 2245 | 2240 | 2245 | 2240 | 1559 |
| 285 | 20250327 | 142600 | 891890094 | 2240 | 2240 | 2240 | 2240 | 1267 |
| 286 | 20250327 | 142500 | 889052014 | 2240 | 2235 | 2240 | 2235 | 2563 |
| 287 | 20250327 | 142400 | 883323479 | 2240 | 2240 | 2240 | 2240 | 52 |
| 288 | 20250327 | 142300 | 883206999 | 2240 | 2235 | 2240 | 2235 | 102 |
| 289 | 20250327 | 142200 | 882978744 | 2240 | 2235 | 2240 | 2235 | 81 |
| 290 | 20250327 | 142100 | 882797479 | 2235 | 2230 | 2235 | 2230 | 1130 |
| 291 | 20250327 | 142000 | 880272379 | 2235 | 2240 | 2240 | 2235 | 1665 |
| 292 | 20250327 | 141900 | 876549899 | 2240 | 2240 | 2240 | 2235 | 1110 |
| 293 | 20250327 | 141800 | 874063549 | 2235 | 2235 | 2240 | 2235 | 358 |
| 294 | 20250327 | 141700 | 873263124 | 2235 | 2240 | 2240 | 2235 | 11613 |
| 295 | 20250327 | 141600 | 847282544 | 2245 | 2245 | 2245 | 2245 | 63 |
| 296 | 20250327 | 141500 | 847141109 | 2240 | 2240 | 2240 | 2240 | 1170 |
| 297 | 20250327 | 141400 | 844520309 | 2245 | 2240 | 2245 | 2240 | 3062 |
| 298 | 20250327 | 141300 | 837661119 | 2245 | 2245 | 2245 | 2240 | 3549 |
| 299 | 20250327 | 141200 | 829704104 | 2245 | 2245 | 2245 | 2245 | 2013 |
| 300 | 20250327 | 141100 | 825184919 | 2250 | 2250 | 2250 | 2250 | 59 |
| 301 | 20250327 | 141000 | 825052169 | 2245 | 2250 | 2250 | 2245 | 1194 |
| 302 | 20250327 | 140900 | 822370834 | 2250 | 2250 | 2250 | 2250 | 64 |
| 303 | 20250327 | 140800 | 822226834 | 2250 | 2245 | 2250 | 2245 | 189 |
| 304 | 20250327 | 140700 | 821802209 | 2245 | 2245 | 2245 | 2245 | 120 |
| 305 | 20250327 | 140600 | 821532809 | 2245 | 2250 | 2250 | 2245 | 268 |
| 306 | 20250327 | 140500 | 820930949 | 2250 | 2250 | 2250 | 2250 | 110 |
| 307 | 20250327 | 140400 | 820683449 | 2250 | 2250 | 2250 | 2250 | 286 |
| 308 | 20250327 | 140300 | 820039949 | 2245 | 2245 | 2245 | 2245 | 81 |
| 309 | 20250327 | 140200 | 819858104 | 2245 | 2245 | 2245 | 2245 | 3 |
| 310 | 20250327 | 140100 | 819851369 | 2250 | 2245 | 2250 | 2240 | 2222 |
| 311 | 20250327 | 140000 | 814873254 | 2245 | 2237 | 2250 | 2237 | 5289 |
| 312 | 20250327 | 135900 | 803001318 | 2237 | 2235 | 2237 | 2235 | 5062 |
| 313 | 20250327 | 135800 | 791687624 | 2237 | 2240 | 2240 | 2237 | 465 |
| 314 | 20250327 | 135700 | 790647119 | 2240 | 2240 | 2245 | 2235 | 1727 |
| 315 | 20250327 | 135600 | 786780609 | 2245 | 2250 | 2250 | 2245 | 1001 |
| 316 | 20250327 | 135500 | 784533349 | 2250 | 2245 | 2250 | 2245 | 204 |
| 317 | 20250327 | 135400 | 784075349 | 2250 | 2250 | 2250 | 2245 | 502 |
| 318 | 20250327 | 135300 | 782947844 | 2250 | 2245 | 2250 | 2240 | 5958 |
| 319 | 20250327 | 135200 | 769592229 | 2240 | 2245 | 2245 | 2240 | 7012 |
| 320 | 20250327 | 135100 | 753875289 | 2245 | 2245 | 2245 | 2245 | 1 |
| 321 | 20250327 | 135000 | 753873044 | 2245 | 2245 | 2245 | 2245 | 2 |
| 322 | 20250327 | 134900 | 753868554 | 2245 | 2235 | 2245 | 2235 | 998 |
| 323 | 20250327 | 134800 | 751638014 | 2235 | 2235 | 2235 | 2235 | 1003 |
| 324 | 20250327 | 134700 | 749396309 | 2245 | 2240 | 2245 | 2235 | 4151 |
| 325 | 20250327 | 134600 | 740118439 | 2240 | 2240 | 2240 | 2240 | 1 |
| 326 | 20250327 | 134500 | 740116199 | 2245 | 2245 | 2245 | 2245 | 0 |
| 327 | 20250327 | 134400 | 740116199 | 2245 | 2245 | 2245 | 2245 | 0 |
| 328 | 20250327 | 134300 | 740116199 | 2245 | 2245 | 2245 | 2245 | 200 |
| 329 | 20250327 | 134200 | 739667199 | 2245 | 2240 | 2245 | 2240 | 1436 |
| 330 | 20250327 | 134100 | 736447089 | 2235 | 2240 | 2240 | 2235 | 116 |
| 331 | 20250327 | 134000 | 736187574 | 2240 | 2240 | 2240 | 2240 | 6 |
| 332 | 20250327 | 133900 | 736174134 | 2240 | 2240 | 2240 | 2240 | 0 |
| 333 | 20250327 | 133800 | 736174134 | 2240 | 2240 | 2240 | 2240 | 0 |
| 334 | 20250327 | 133700 | 736174134 | 2240 | 2240 | 2240 | 2240 | 202 |
| 335 | 20250327 | 133600 | 735721654 | 2240 | 2240 | 2240 | 2240 | 0 |
| 336 | 20250327 | 133500 | 735721654 | 2240 | 2240 | 2240 | 2240 | 0 |
| 337 | 20250327 | 133400 | 735721654 | 2240 | 2240 | 2240 | 2240 | 2 |
| 338 | 20250327 | 133300 | 735717174 | 2230 | 2235 | 2235 | 2230 | 718 |
| 339 | 20250327 | 133200 | 734116014 | 2235 | 2240 | 2240 | 2230 | 81 |
| 340 | 20250327 | 133100 | 733935279 | 2230 | 2240 | 2240 | 2230 | 848 |
| 341 | 20250327 | 133000 | 732044039 | 2240 | 2230 | 2240 | 2230 | 15 |
| 342 | 20250327 | 132900 | 732010539 | 2235 | 2235 | 2240 | 2230 | 208 |
| 343 | 20250327 | 132800 | 731546674 | 2235 | 2235 | 2235 | 2235 | 366 |
| 344 | 20250327 | 132700 | 730728664 | 2230 | 2230 | 2235 | 2230 | 381 |
| 345 | 20250327 | 132600 | 729879024 | 2230 | 2230 | 2230 | 2230 | 1 |
| 346 | 20250327 | 132500 | 729876794 | 2235 | 2235 | 2235 | 2235 | 533 |
| 347 | 20250327 | 132400 | 728685539 | 2235 | 2235 | 2235 | 2235 | 1 |
| 348 | 20250327 | 132300 | 728683304 | 2235 | 2235 | 2235 | 2230 | 790 |
| 349 | 20250327 | 132200 | 726921594 | 2235 | 2235 | 2235 | 2235 | 1 |
| 350 | 20250327 | 132100 | 726919359 | 2235 | 2235 | 2235 | 2235 | 83 |
| 351 | 20250327 | 132000 | 726733854 | 2235 | 2232 | 2235 | 2225 | 3243 |
| 352 | 20250327 | 131900 | 719508337 | 2230 | 2230 | 2230 | 2230 | 208 |
| 353 | 20250327 | 131800 | 719044497 | 2230 | 2232 | 2232 | 2230 | 410 |
| 354 | 20250327 | 131700 | 718129379 | 2232 | 2232 | 2232 | 2232 | 0 |
| 355 | 20250327 | 131600 | 718129379 | 2232 | 2232 | 2232 | 2232 | 2 |
| 356 | 20250327 | 131500 | 718124915 | 2232 | 2232 | 2232 | 2232 | 1 |
| 357 | 20250327 | 131400 | 718122683 | 2232 | 2232 | 2232 | 2232 | 1 |
| 358 | 20250327 | 131300 | 718120451 | 2232 | 2232 | 2232 | 2230 | 134 |
| 359 | 20250327 | 131200 | 717821627 | 2230 | 2235 | 2235 | 2230 | 6 |
| 360 | 20250327 | 131100 | 717808242 | 2235 | 2235 | 2235 | 2235 | 1 |
| 361 | 20250327 | 131000 | 717806007 | 2235 | 2235 | 2235 | 2235 | 101 |
| 362 | 20250327 | 130900 | 717580272 | 2235 | 2235 | 2235 | 2230 | 18 |
| 363 | 20250327 | 130800 | 717540092 | 2235 | 2235 | 2235 | 2235 | 1 |
| 364 | 20250327 | 130700 | 717537857 | 2235 | 2235 | 2235 | 2235 | 10 |
| 365 | 20250327 | 130600 | 717515507 | 2235 | 2235 | 2235 | 2235 | 1 |
| 366 | 20250327 | 130500 | 717513272 | 2235 | 2235 | 2235 | 2235 | 4 |
| 367 | 20250327 | 130400 | 717504332 | 2235 | 2235 | 2235 | 2235 | 0 |
| 368 | 20250327 | 130300 | 717504332 | 2235 | 2235 | 2235 | 2235 | 3 |
| 369 | 20250327 | 130200 | 717497627 | 2235 | 2235 | 2235 | 2235 | 1 |
| 370 | 20250327 | 130100 | 717495392 | 2230 | 2235 | 2235 | 2230 | 11 |
| 371 | 20250327 | 130000 | 717470812 | 2235 | 2230 | 2235 | 2225 | 309 |
| 372 | 20250327 | 125900 | 716782177 | 2230 | 2230 | 2235 | 2225 | 1925 |
| 373 | 20250327 | 125800 | 712490002 | 2230 | 2230 | 2230 | 2230 | 1 |
| 374 | 20250327 | 125700 | 712487772 | 2235 | 2235 | 2235 | 2230 | 13 |
| 375 | 20250327 | 125600 | 712458722 | 2230 | 2235 | 2235 | 2230 | 67 |
| 376 | 20250327 | 125500 | 712308982 | 2230 | 2230 | 2230 | 2230 | 1 |
| 377 | 20250327 | 125400 | 712306752 | 2235 | 2230 | 2235 | 2225 | 1278 |
| 378 | 20250327 | 125300 | 709456812 | 2235 | 2240 | 2240 | 2235 | 315 |
| 379 | 20250327 | 125200 | 708752462 | 2240 | 2235 | 2240 | 2230 | 201 |
| 380 | 20250327 | 125100 | 708303722 | 2225 | 2235 | 2235 | 2225 | 2199 |
| 381 | 20250327 | 125000 | 703391017 | 2235 | 2230 | 2235 | 2230 | 180 |
| 382 | 20250327 | 124900 | 702989287 | 2235 | 2235 | 2235 | 2235 | 0 |
| 383 | 20250327 | 124800 | 702989287 | 2235 | 2235 | 2235 | 2230 | 72 |
| 384 | 20250327 | 124700 | 702828392 | 2225 | 2230 | 2235 | 2225 | 2031 |
| 385 | 20250327 | 124600 | 698309257 | 2230 | 2230 | 2230 | 2230 | 70 |
| 386 | 20250327 | 124500 | 698153157 | 2230 | 2230 | 2230 | 2230 | 13 |
| 387 | 20250327 | 124400 | 698124167 | 2225 | 2230 | 2230 | 2225 | 1109 |
| 388 | 20250327 | 124300 | 695656287 | 2230 | 2230 | 2230 | 2230 | 747 |
| 389 | 20250327 | 124200 | 693990477 | 2230 | 2230 | 2230 | 2230 | 500 |
| 390 | 20250327 | 124100 | 692875477 | 2225 | 2230 | 2230 | 2225 | 165 |
| 391 | 20250327 | 124000 | 692508027 | 2230 | 2230 | 2230 | 2225 | 1418 |
| 392 | 20250327 | 123900 | 689346037 | 2230 | 2230 | 2230 | 2230 | 367 |
| 393 | 20250327 | 123800 | 688527627 | 2225 | 2230 | 2230 | 2225 | 3582 |
| 394 | 20250327 | 123700 | 680544017 | 2230 | 2230 | 2230 | 2230 | 446 |
| 395 | 20250327 | 123600 | 679549437 | 2230 | 2235 | 2235 | 2225 | 9557 |
| 396 | 20250327 | 123500 | 658260222 | 2235 | 2230 | 2235 | 2230 | 79 |
| 397 | 20250327 | 123400 | 658084047 | 2230 | 2225 | 2230 | 2225 | 152 |
| 398 | 20250327 | 123300 | 657745837 | 2230 | 2230 | 2230 | 2230 | 1420 |
| 399 | 20250327 | 123200 | 654579237 | 2235 | 2230 | 2235 | 2230 | 512 |
| 400 | 20250327 | 123100 | 653437472 | 2235 | 2230 | 2235 | 2230 | 1010 |
| 401 | 20250327 | 123000 | 651185157 | 2235 | 2230 | 2235 | 2230 | 4 |
| 402 | 20250327 | 122900 | 651176232 | 2235 | 2235 | 2235 | 2235 | 37 |
| 403 | 20250327 | 122800 | 651093537 | 2235 | 2235 | 2235 | 2235 | 0 |
| 404 | 20250327 | 122700 | 651093537 | 2235 | 2230 | 2235 | 2230 | 234 |
| 405 | 20250327 | 122600 | 650571547 | 2235 | 2230 | 2235 | 2230 | 267 |
| 406 | 20250327 | 122500 | 649975302 | 2235 | 2240 | 2240 | 2235 | 1093 |
| 407 | 20250327 | 122400 | 647532227 | 2240 | 2240 | 2240 | 2240 | 451 |
| 408 | 20250327 | 122300 | 646521987 | 2240 | 2240 | 2240 | 2240 | 1 |
| 409 | 20250327 | 122200 | 646519747 | 2235 | 2240 | 2245 | 2235 | 2846 |
| 410 | 20250327 | 122100 | 640144712 | 2245 | 2245 | 2245 | 2245 | 150 |
| 411 | 20250327 | 122000 | 639807962 | 2245 | 2245 | 2245 | 2245 | 0 |
| 412 | 20250327 | 121900 | 639807962 | 2245 | 2245 | 2245 | 2245 | 0 |
| 413 | 20250327 | 121800 | 639807962 | 2245 | 2245 | 2245 | 2245 | 47 |
| 414 | 20250327 | 121700 | 639702447 | 2245 | 2245 | 2245 | 2245 | 0 |
| 415 | 20250327 | 121600 | 639702447 | 2245 | 2240 | 2245 | 2240 | 6 |
| 416 | 20250327 | 121500 | 639688982 | 2240 | 2240 | 2245 | 2240 | 197 |
| 417 | 20250327 | 121400 | 639247312 | 2240 | 2240 | 2240 | 2240 | 0 |
| 418 | 20250327 | 121300 | 639247312 | 2240 | 2240 | 2240 | 2240 | 5 |
| 419 | 20250327 | 121200 | 639236112 | 2245 | 2245 | 2245 | 2245 | 0 |
| 420 | 20250327 | 121100 | 639236112 | 2245 | 2245 | 2245 | 2245 | 0 |
| 421 | 20250327 | 121000 | 639236112 | 2245 | 2245 | 2245 | 2245 | 30 |
| 422 | 20250327 | 120900 | 639168762 | 2245 | 2245 | 2245 | 2245 | 3 |
| 423 | 20250327 | 120800 | 639162027 | 2240 | 2240 | 2240 | 2240 | 262 |
| 424 | 20250327 | 120700 | 638575147 | 2240 | 2240 | 2240 | 2235 | 2346 |
| 425 | 20250327 | 120600 | 633323202 | 2240 | 2240 | 2240 | 2240 | 500 |
| 426 | 20250327 | 120500 | 632203202 | 2240 | 2240 | 2240 | 2240 | 7 |
| 427 | 20250327 | 120400 | 632187522 | 2245 | 2245 | 2245 | 2245 | 2 |
| 428 | 20250327 | 120300 | 632183032 | 2245 | 2245 | 2245 | 2245 | 0 |
| 429 | 20250327 | 120200 | 632183032 | 2245 | 2245 | 2245 | 2245 | 391 |
| 430 | 20250327 | 120100 | 631305237 | 2245 | 2230 | 2245 | 2230 | 1714 |
| 431 | 20250327 | 120000 | 627477422 | 2235 | 2235 | 2235 | 2235 | 223 |
| 432 | 20250327 | 115900 | 626979017 | 2240 | 2240 | 2240 | 2240 | 0 |
| 433 | 20250327 | 115800 | 626979017 | 2240 | 2240 | 2240 | 2240 | 44 |
| 434 | 20250327 | 115700 | 626880457 | 2240 | 2240 | 2240 | 2240 | 0 |
| 435 | 20250327 | 115600 | 626880457 | 2240 | 2235 | 2240 | 2235 | 561 |
| 436 | 20250327 | 115500 | 625626597 | 2235 | 2235 | 2235 | 2235 | 975 |
| 437 | 20250327 | 115400 | 623447472 | 2240 | 2240 | 2240 | 2240 | 500 |
| 438 | 20250327 | 115300 | 622327472 | 2240 | 2240 | 2240 | 2240 | 5 |
| 439 | 20250327 | 115200 | 622316272 | 2245 | 2245 | 2245 | 2245 | 0 |
| 440 | 20250327 | 115100 | 622316272 | 2245 | 2245 | 2245 | 2245 | 0 |
| 441 | 20250327 | 115000 | 622316272 | 2245 | 2245 | 2245 | 2235 | 262 |
| 442 | 20250327 | 114900 | 621728757 | 2245 | 2240 | 2250 | 2230 | 2220 |
| 443 | 20250327 | 114800 | 616768632 | 2250 | 2250 | 2250 | 2250 | 0 |
| 444 | 20250327 | 114700 | 616768632 | 2250 | 2250 | 2250 | 2250 | 50 |
| 445 | 20250327 | 114600 | 616656132 | 2250 | 2245 | 2250 | 2245 | 3 |
| 446 | 20250327 | 114500 | 616649387 | 2250 | 2250 | 2250 | 2250 | 0 |
| 447 | 20250327 | 114400 | 616649387 | 2250 | 2245 | 2250 | 2245 | 1203 |
| 448 | 20250327 | 114300 | 613947637 | 2245 | 2240 | 2245 | 2240 | 2490 |
| 449 | 20250327 | 114200 | 608362272 | 2240 | 2240 | 2240 | 2240 | 20 |
| 450 | 20250327 | 114100 | 608317472 | 2240 | 2240 | 2240 | 2240 | 0 |
| 451 | 20250327 | 114000 | 608317472 | 2240 | 2235 | 2240 | 2230 | 6716 |
| 452 | 20250327 | 113900 | 593337382 | 2240 | 2240 | 2240 | 2240 | 93 |
| 453 | 20250327 | 113800 | 593129062 | 2240 | 2240 | 2240 | 2240 | 89 |
| 454 | 20250327 | 113700 | 592929702 | 2240 | 2235 | 2240 | 2235 | 1004 |
| 455 | 20250327 | 113600 | 590683977 | 2235 | 2235 | 2240 | 2235 | 3165 |
| 456 | 20250327 | 113500 | 583610182 | 2235 | 2235 | 2235 | 2235 | 70 |
| 457 | 20250327 | 113400 | 583453732 | 2240 | 2240 | 2240 | 2240 | 0 |
| 458 | 20250327 | 113300 | 583453732 | 2240 | 2240 | 2240 | 2235 | 512 |
| 459 | 20250327 | 113200 | 582309347 | 2235 | 2240 | 2240 | 2235 | 1414 |
| 460 | 20250327 | 113100 | 579142057 | 2240 | 2240 | 2240 | 2240 | 0 |
| 461 | 20250327 | 113000 | 579142057 | 2240 | 2240 | 2240 | 2235 | 406 |
| 462 | 20250327 | 112900 | 578234617 | 2240 | 2240 | 2240 | 2240 | 50 |
| 463 | 20250327 | 112800 | 578122617 | 2240 | 2235 | 2240 | 2235 | 699 |
| 464 | 20250327 | 112700 | 576559347 | 2240 | 2235 | 2240 | 2235 | 601 |
| 465 | 20250327 | 112600 | 575215607 | 2240 | 2235 | 2240 | 2235 | 25 |
| 466 | 20250327 | 112500 | 575159657 | 2240 | 2240 | 2240 | 2240 | 0 |
| 467 | 20250327 | 112400 | 575159657 | 2240 | 2230 | 2240 | 2230 | 3593 |
| 468 | 20250327 | 112300 | 567142507 | 2235 | 2235 | 2235 | 2235 | 752 |
| 469 | 20250327 | 112200 | 565461787 | 2240 | 2235 | 2240 | 2235 | 5075 |
| 470 | 20250327 | 112100 | 554119157 | 2240 | 2240 | 2240 | 2240 | 1 |
| 471 | 20250327 | 112000 | 554116917 | 2235 | 2235 | 2235 | 2235 | 962 |
| 472 | 20250327 | 111900 | 551966847 | 2235 | 2235 | 2235 | 2235 | 348 |
| 473 | 20250327 | 111800 | 551189067 | 2235 | 2235 | 2235 | 2235 | 95 |
| 474 | 20250327 | 111700 | 550976742 | 2240 | 2240 | 2240 | 2240 | 100 |
| 475 | 20250327 | 111600 | 550752742 | 2235 | 2235 | 2235 | 2235 | 50 |
| 476 | 20250327 | 111500 | 550640992 | 2240 | 2240 | 2240 | 2240 | 1400 |
| 477 | 20250327 | 111400 | 547504992 | 2240 | 2240 | 2240 | 2230 | 1264 |
| 478 | 20250327 | 111300 | 544684157 | 2235 | 2235 | 2240 | 2235 | 222 |
| 479 | 20250327 | 111200 | 544187982 | 2235 | 2235 | 2235 | 2235 | 0 |
| 480 | 20250327 | 111100 | 544187982 | 2235 | 2235 | 2235 | 2235 | 281 |
| 481 | 20250327 | 111000 | 543559947 | 2235 | 2235 | 2235 | 2235 | 0 |
| 482 | 20250327 | 110900 | 543559947 | 2235 | 2235 | 2235 | 2235 | 820 |
| 483 | 20250327 | 110800 | 541727247 | 2240 | 2235 | 2240 | 2235 | 1012 |
| 484 | 20250327 | 110700 | 539465417 | 2240 | 2240 | 2240 | 2240 | 0 |
| 485 | 20250327 | 110600 | 539465417 | 2240 | 2240 | 2240 | 2240 | 10 |
| 486 | 20250327 | 110500 | 539443017 | 2240 | 2240 | 2240 | 2240 | 2 |
| 487 | 20250327 | 110400 | 539438537 | 2240 | 2235 | 2240 | 2235 | 2027 |
| 488 | 20250327 | 110300 | 534903187 | 2240 | 2240 | 2240 | 2240 | 181 |
| 489 | 20250327 | 110200 | 534497747 | 2235 | 2235 | 2235 | 2235 | 591 |
| 490 | 20250327 | 110100 | 533176862 | 2235 | 2235 | 2235 | 2235 | 1028 |
| 491 | 20250327 | 110000 | 530879282 | 2235 | 2230 | 2240 | 2230 | 5726 |
| 492 | 20250327 | 105900 | 518105542 | 2235 | 2235 | 2235 | 2235 | 43 |
| 493 | 20250327 | 105800 | 518009437 | 2230 | 2230 | 2235 | 2230 | 1461 |
| 494 | 20250327 | 105700 | 514751057 | 2235 | 2230 | 2235 | 2230 | 2069 |
| 495 | 20250327 | 105600 | 510136842 | 2235 | 2240 | 2240 | 2235 | 14 |
| 496 | 20250327 | 105500 | 510105497 | 2240 | 2235 | 2240 | 2230 | 3003 |
| 497 | 20250327 | 105400 | 503407102 | 2240 | 2235 | 2240 | 2235 | 67 |
| 498 | 20250327 | 105300 | 503257347 | 2240 | 2235 | 2240 | 2235 | 250 |
| 499 | 20250327 | 105200 | 502698587 | 2245 | 2245 | 2245 | 2235 | 13 |
| 500 | 20250327 | 105100 | 502669422 | 2245 | 2245 | 2245 | 2245 | 4 |
| 501 | 20250327 | 105000 | 502660442 | 2240 | 2245 | 2245 | 2240 | 2 |
| 502 | 20250327 | 104900 | 502655957 | 2240 | 2240 | 2240 | 2240 | 333 |
| 503 | 20250327 | 104800 | 501910037 | 2250 | 2240 | 2250 | 2235 | 9068 |
| 504 | 20250327 | 104700 | 481632967 | 2240 | 2240 | 2240 | 2240 | 156 |
| 505 | 20250327 | 104600 | 481283527 | 2235 | 2240 | 2240 | 2235 | 4 |
| 506 | 20250327 | 104500 | 481274572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 507 | 20250327 | 104400 | 481274572 | 2250 | 2235 | 2250 | 2235 | 2770 |
| 508 | 20250327 | 104300 | 475057822 | 2240 | 2240 | 2240 | 2240 | 65 |
| 509 | 20250327 | 104200 | 474912222 | 2245 | 2245 | 2245 | 2245 | 12 |
| 510 | 20250327 | 104100 | 474885282 | 2245 | 2245 | 2245 | 2245 | 0 |
| 511 | 20250327 | 104000 | 474885282 | 2245 | 2235 | 2245 | 2235 | 600 |
| 512 | 20250327 | 103900 | 473544272 | 2240 | 2235 | 2240 | 2235 | 578 |
| 513 | 20250327 | 103800 | 472252427 | 2240 | 2240 | 2250 | 2240 | 2930 |
| 514 | 20250327 | 103700 | 465689217 | 2250 | 2250 | 2250 | 2250 | 0 |
| 515 | 20250327 | 103600 | 465689217 | 2250 | 2250 | 2250 | 2250 | 0 |
| 516 | 20250327 | 103500 | 465689217 | 2250 | 2250 | 2250 | 2240 | 488 |
| 517 | 20250327 | 103400 | 464593897 | 2255 | 2255 | 2255 | 2255 | 1 |
| 518 | 20250327 | 103300 | 464591642 | 2250 | 2250 | 2250 | 2250 | 1522 |
| 519 | 20250327 | 103200 | 461167142 | 2255 | 2255 | 2255 | 2240 | 148 |
| 520 | 20250327 | 103100 | 460834602 | 2250 | 2250 | 2250 | 2250 | 1744 |
| 521 | 20250327 | 103000 | 456910602 | 2250 | 2250 | 2250 | 2250 | 0 |
| 522 | 20250327 | 102900 | 456910602 | 2250 | 2250 | 2250 | 2250 | 66 |
| 523 | 20250327 | 102800 | 456762102 | 2250 | 2250 | 2250 | 2250 | 0 |
| 524 | 20250327 | 102700 | 456762102 | 2250 | 2240 | 2250 | 2240 | 11 |
| 525 | 20250327 | 102600 | 456737452 | 2240 | 2250 | 2250 | 2240 | 59 |
| 526 | 20250327 | 102500 | 456604902 | 2250 | 2240 | 2250 | 2240 | 6 |
| 527 | 20250327 | 102400 | 456591452 | 2250 | 2240 | 2250 | 2240 | 3153 |
| 528 | 20250327 | 102300 | 449528712 | 2250 | 2245 | 2250 | 2235 | 2190 |
| 529 | 20250327 | 102200 | 444616732 | 2235 | 2240 | 2245 | 2235 | 232 |
| 530 | 20250327 | 102100 | 444097052 | 2250 | 2240 | 2250 | 2240 | 203 |
| 531 | 20250327 | 102000 | 443641522 | 2240 | 2240 | 2245 | 2240 | 464 |
| 532 | 20250327 | 101900 | 442602157 | 2230 | 2235 | 2235 | 2225 | 13370 |
| 533 | 20250327 | 101800 | 412817917 | 2240 | 2250 | 2250 | 2240 | 1677 |
| 534 | 20250327 | 101700 | 409057202 | 2250 | 2250 | 2250 | 2250 | 16 |
| 535 | 20250327 | 101600 | 409021202 | 2250 | 2250 | 2250 | 2250 | 19 |
| 536 | 20250327 | 101500 | 408978452 | 2240 | 2250 | 2255 | 2240 | 575 |
| 537 | 20250327 | 101400 | 407686905 | 2250 | 2250 | 2250 | 2250 | 0 |
| 538 | 20250327 | 101300 | 407686905 | 2250 | 2250 | 2250 | 2250 | 1000 |
| 539 | 20250327 | 101200 | 405436905 | 2240 | 2240 | 2240 | 2240 | 216 |
| 540 | 20250327 | 101100 | 404953065 | 2250 | 2250 | 2250 | 2250 | 4 |
| 541 | 20250327 | 101000 | 404944065 | 2240 | 2250 | 2250 | 2240 | 1751 |
| 542 | 20250327 | 100900 | 401010355 | 2250 | 2250 | 2250 | 2250 | 0 |
| 543 | 20250327 | 100800 | 401010355 | 2250 | 2250 | 2250 | 2250 | 1 |
| 544 | 20250327 | 100700 | 401008105 | 2245 | 2250 | 2260 | 2245 | 3140 |
| 545 | 20250327 | 100600 | 393947890 | 2250 | 2250 | 2250 | 2250 | 110 |
| 546 | 20250327 | 100500 | 393700390 | 2255 | 2255 | 2255 | 2255 | 828 |
| 547 | 20250327 | 100400 | 391833250 | 2255 | 2255 | 2255 | 2255 | 0 |
| 548 | 20250327 | 100300 | 391833250 | 2255 | 2255 | 2255 | 2255 | 0 |
| 549 | 20250327 | 100200 | 391833250 | 2255 | 2255 | 2255 | 2255 | 10 |
| 550 | 20250327 | 100100 | 391810700 | 2255 | 2255 | 2255 | 2255 | 50 |
| 551 | 20250327 | 100000 | 391697950 | 2260 | 2255 | 2260 | 2255 | 732 |
| 552 | 20250327 | 095900 | 390047285 | 2255 | 2260 | 2260 | 2255 | 1705 |
| 553 | 20250327 | 095800 | 386200625 | 2260 | 2260 | 2260 | 2260 | 1429 |
| 554 | 20250327 | 095700 | 382971085 | 2260 | 2265 | 2265 | 2260 | 458 |
| 555 | 20250327 | 095600 | 381935155 | 2265 | 2265 | 2265 | 2265 | 559 |
| 556 | 20250327 | 095500 | 380669020 | 2270 | 2270 | 2270 | 2270 | 0 |
| 557 | 20250327 | 095400 | 380669020 | 2270 | 2270 | 2275 | 2270 | 661 |
| 558 | 20250327 | 095300 | 379168535 | 2275 | 2270 | 2275 | 2270 | 1159 |
| 559 | 20250327 | 095200 | 376537560 | 2270 | 2270 | 2270 | 2270 | 429 |
| 560 | 20250327 | 095100 | 375563730 | 2270 | 2260 | 2270 | 2255 | 2067 |
| 561 | 20250327 | 095000 | 370896260 | 2255 | 2255 | 2255 | 2255 | 1 |
| 562 | 20250327 | 094900 | 370894005 | 2255 | 2265 | 2265 | 2255 | 529 |
| 563 | 20250327 | 094800 | 369698405 | 2265 | 2265 | 2265 | 2265 | 4725 |
| 564 | 20250327 | 094700 | 358996280 | 2265 | 2270 | 2270 | 2265 | 1172 |
| 565 | 20250327 | 094600 | 356336195 | 2270 | 2270 | 2270 | 2270 | 1577 |
| 566 | 20250327 | 094500 | 352756405 | 2270 | 2260 | 2270 | 2260 | 135 |
| 567 | 20250327 | 094400 | 352451175 | 2255 | 2265 | 2270 | 2255 | 4308 |
| 568 | 20250327 | 094300 | 342707905 | 2265 | 2265 | 2265 | 2265 | 611 |
| 569 | 20250327 | 094200 | 341323990 | 2265 | 2260 | 2265 | 2260 | 592 |
| 570 | 20250327 | 094100 | 339985835 | 2260 | 2265 | 2265 | 2260 | 594 |
| 571 | 20250327 | 094000 | 338641675 | 2260 | 2260 | 2260 | 2260 | 2786 |
| 572 | 20250327 | 093900 | 332345315 | 2260 | 2260 | 2260 | 2260 | 24 |
| 573 | 20250327 | 093800 | 332291075 | 2255 | 2255 | 2255 | 2255 | 150 |
| 574 | 20250327 | 093700 | 331952825 | 2255 | 2255 | 2255 | 2255 | 463 |
| 575 | 20250327 | 093600 | 330908760 | 2255 | 2255 | 2260 | 2255 | 419 |
| 576 | 20250327 | 093500 | 329962915 | 2260 | 2255 | 2260 | 2255 | 441 |
| 577 | 20250327 | 093400 | 328968450 | 2260 | 2260 | 2260 | 2255 | 530 |
| 578 | 20250327 | 093300 | 327772960 | 2255 | 2260 | 2260 | 2255 | 1099 |
| 579 | 20250327 | 093200 | 325289245 | 2260 | 2255 | 2265 | 2255 | 612 |
| 580 | 20250327 | 093100 | 323905875 | 2255 | 2255 | 2260 | 2255 | 4715 |
| 581 | 20250327 | 093000 | 313249990 | 2260 | 2240 | 2260 | 2240 | 7262 |
| 582 | 20250327 | 092900 | 296905280 | 2240 | 2245 | 2250 | 2240 | 1826 |
| 583 | 20250327 | 092800 | 292805770 | 2245 | 2245 | 2245 | 2245 | 12 |
| 584 | 20250327 | 092700 | 292778830 | 2245 | 2250 | 2250 | 2245 | 71 |
| 585 | 20250327 | 092600 | 292619100 | 2250 | 2245 | 2250 | 2235 | 6069 |
| 586 | 20250327 | 092500 | 279015980 | 2250 | 2250 | 2250 | 2250 | 780 |
| 587 | 20250327 | 092400 | 277260980 | 2250 | 2250 | 2250 | 2250 | 14 |
| 588 | 20250327 | 092300 | 277229480 | 2255 | 2250 | 2255 | 2250 | 1043 |
| 589 | 20250327 | 092200 | 274878540 | 2250 | 2245 | 2250 | 2245 | 4074 |
| 590 | 20250327 | 092100 | 265731865 | 2250 | 2250 | 2255 | 2250 | 2745 |
| 591 | 20250327 | 092000 | 259555115 | 2250 | 2250 | 2250 | 2250 | 6111 |
| 592 | 20250327 | 091900 | 245805365 | 2245 | 2245 | 2245 | 2245 | 4 |
| 593 | 20250327 | 091800 | 245796385 | 2245 | 2245 | 2245 | 2245 | 547 |
| 594 | 20250327 | 091700 | 244568370 | 2245 | 2230 | 2250 | 2230 | 11292 |
| 595 | 20250327 | 091600 | 219285700 | 2235 | 2240 | 2240 | 2230 | 815 |
| 596 | 20250327 | 091500 | 217464940 | 2235 | 2235 | 2235 | 2235 | 919 |
| 597 | 20250327 | 091400 | 215410975 | 2240 | 2230 | 2240 | 2230 | 2709 |
| 598 | 20250327 | 091300 | 209356860 | 2235 | 2230 | 2235 | 2230 | 60 |
| 599 | 20250327 | 091200 | 209223055 | 2230 | 2230 | 2235 | 2230 | 2667 |
| 600 | 20250327 | 091100 | 203270635 | 2240 | 2235 | 2240 | 2230 | 2176 |
| 601 | 20250327 | 091000 | 198414770 | 2240 | 2235 | 2240 | 2225 | 35 |
| 602 | 20250327 | 090900 | 198336860 | 2225 | 2240 | 2240 | 2225 | 6950 |
| 603 | 20250327 | 090800 | 182870985 | 2240 | 2220 | 2240 | 2215 | 15709 |
| 604 | 20250327 | 090700 | 148035385 | 2220 | 2220 | 2220 | 2210 | 12665 |
| 605 | 20250327 | 090600 | 119975100 | 2220 | 2220 | 2220 | 2215 | 4237 |
| 606 | 20250327 | 090500 | 110588380 | 2220 | 2220 | 2230 | 2215 | 1848 |
| 607 | 20250327 | 090400 | 106486305 | 2220 | 2220 | 2230 | 2215 | 14410 |
| 608 | 20250327 | 090300 | 74518145 | 2220 | 2235 | 2255 | 2220 | 10431 |
| 609 | 20250327 | 090200 | 51319945 | 2255 | 2245 | 2255 | 2245 | 1608 |
| 610 | 20250327 | 090100 | 47709500 | 2245 | 2235 | 2245 | 2225 | 5582 |
| 611 | 20250327 | 090000 | 35236505 | 2225 | 2225 | 2235 | 2225 | 15642 |