29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250326 | 185700 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 11305 |
| 3 | 20250326 | 185600 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 4 | 20250326 | 185500 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 5 | 20250326 | 185400 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 6 | 20250326 | 185300 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 7 | 20250326 | 185200 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 8 | 20250326 | 185100 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 9 | 20250326 | 185000 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 10 | 20250326 | 184900 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 11 | 20250326 | 184800 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 12 | 20250326 | 184700 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 13 | 20250326 | 184600 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 14 | 20250326 | 184500 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 15 | 20250326 | 184400 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 16 | 20250326 | 184300 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 17 | 20250326 | 184200 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 18 | 20250326 | 184100 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 19 | 20250326 | 184000 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 20 | 20250326 | 183900 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 21 | 20250326 | 183800 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 22 | 20250326 | 183700 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 23 | 20250326 | 183600 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 24 | 20250326 | 183500 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 25 | 20250326 | 183400 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 26 | 20250326 | 183300 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 27 | 20250326 | 183200 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 28 | 20250326 | 183100 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 29 | 20250326 | 183000 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 30 | 20250326 | 182900 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 31 | 20250326 | 182800 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 32 | 20250326 | 182700 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 11305 |
| 33 | 20250326 | 182600 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 34 | 20250326 | 182500 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 35 | 20250326 | 182400 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 36 | 20250326 | 182300 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 37 | 20250326 | 182200 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 38 | 20250326 | 182100 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 39 | 20250326 | 182000 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 40 | 20250326 | 181900 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 41 | 20250326 | 181800 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 42 | 20250326 | 181700 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 43 | 20250326 | 181600 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 44 | 20250326 | 181500 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 45 | 20250326 | 181400 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 46 | 20250326 | 181300 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 47 | 20250326 | 181200 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 48 | 20250326 | 181100 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 49 | 20250326 | 181000 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 50 | 20250326 | 180900 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 51 | 20250326 | 180800 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 52 | 20250326 | 180700 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 53 | 20250326 | 180600 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 54 | 20250326 | 180500 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 55 | 20250326 | 180400 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 56 | 20250326 | 180300 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 57 | 20250326 | 180200 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 58 | 20250326 | 180100 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 59 | 20250326 | 180000 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 60 | 20250326 | 175900 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 61 | 20250326 | 175800 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 62 | 20250326 | 175700 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 11305 |
| 63 | 20250326 | 175600 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 64 | 20250326 | 175500 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 65 | 20250326 | 175400 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 66 | 20250326 | 175300 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 67 | 20250326 | 175200 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 68 | 20250326 | 175100 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 69 | 20250326 | 175000 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 70 | 20250326 | 174900 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 71 | 20250326 | 174800 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 72 | 20250326 | 174700 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 73 | 20250326 | 174600 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 74 | 20250326 | 174500 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 75 | 20250326 | 174400 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 76 | 20250326 | 174300 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 77 | 20250326 | 174200 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 78 | 20250326 | 174100 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 79 | 20250326 | 174000 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 80 | 20250326 | 173900 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 81 | 20250326 | 173800 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 82 | 20250326 | 173700 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 83 | 20250326 | 173600 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 84 | 20250326 | 173500 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 85 | 20250326 | 173400 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 86 | 20250326 | 173300 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 87 | 20250326 | 173200 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 88 | 20250326 | 173100 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 89 | 20250326 | 173000 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 90 | 20250326 | 172900 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 91 | 20250326 | 172800 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 92 | 20250326 | 172700 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 11305 |
| 93 | 20250326 | 172600 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 94 | 20250326 | 172500 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 95 | 20250326 | 172400 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 96 | 20250326 | 172300 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 97 | 20250326 | 172200 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 98 | 20250326 | 172100 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 99 | 20250326 | 172000 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 100 | 20250326 | 171900 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 101 | 20250326 | 171800 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 102 | 20250326 | 171700 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 103 | 20250326 | 171600 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 104 | 20250326 | 171500 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 105 | 20250326 | 171400 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 106 | 20250326 | 171300 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 107 | 20250326 | 171200 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 108 | 20250326 | 171100 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 109 | 20250326 | 171000 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 110 | 20250326 | 170900 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 111 | 20250326 | 170800 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 112 | 20250326 | 170700 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 113 | 20250326 | 170600 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 114 | 20250326 | 170500 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 115 | 20250326 | 170400 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 116 | 20250326 | 170300 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 117 | 20250326 | 170200 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 118 | 20250326 | 170100 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 119 | 20250326 | 170000 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 120 | 20250326 | 165900 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 121 | 20250326 | 165800 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 122 | 20250326 | 165700 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 11305 |
| 123 | 20250326 | 165600 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 124 | 20250326 | 165500 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 125 | 20250326 | 165400 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 126 | 20250326 | 165300 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 127 | 20250326 | 165200 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 128 | 20250326 | 165100 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 129 | 20250326 | 165000 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 130 | 20250326 | 164900 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 131 | 20250326 | 164800 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 132 | 20250326 | 164700 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 133 | 20250326 | 164600 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 134 | 20250326 | 164500 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 135 | 20250326 | 164400 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 136 | 20250326 | 164300 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 137 | 20250326 | 164200 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 138 | 20250326 | 164100 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 139 | 20250326 | 164000 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 140 | 20250326 | 163900 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 141 | 20250326 | 163800 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 142 | 20250326 | 163700 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 143 | 20250326 | 163600 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 144 | 20250326 | 163500 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 145 | 20250326 | 163400 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 146 | 20250326 | 163300 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 147 | 20250326 | 163200 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 148 | 20250326 | 163100 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 149 | 20250326 | 163000 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 150 | 20250326 | 162900 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 151 | 20250326 | 162800 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 152 | 20250326 | 162700 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 11305 |
| 153 | 20250326 | 162600 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 154 | 20250326 | 162500 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 155 | 20250326 | 162400 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 156 | 20250326 | 162300 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 157 | 20250326 | 162200 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 158 | 20250326 | 162100 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 159 | 20250326 | 162000 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 160 | 20250326 | 161900 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 161 | 20250326 | 161800 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 162 | 20250326 | 161700 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 163 | 20250326 | 161600 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 164 | 20250326 | 161500 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 165 | 20250326 | 161400 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 166 | 20250326 | 161300 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 167 | 20250326 | 161200 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 168 | 20250326 | 161100 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 169 | 20250326 | 161000 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 170 | 20250326 | 160900 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 171 | 20250326 | 160800 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 172 | 20250326 | 160700 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 173 | 20250326 | 160600 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 174 | 20250326 | 160500 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 175 | 20250326 | 160400 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 176 | 20250326 | 160300 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 177 | 20250326 | 160200 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 178 | 20250326 | 160100 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 179 | 20250326 | 160000 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 180 | 20250326 | 155900 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 181 | 20250326 | 155800 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 182 | 20250326 | 155700 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 11305 |
| 183 | 20250326 | 155600 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 184 | 20250326 | 155500 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 185 | 20250326 | 155400 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 186 | 20250326 | 155300 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 187 | 20250326 | 155200 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 188 | 20250326 | 155100 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 189 | 20250326 | 155000 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 190 | 20250326 | 154900 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 191 | 20250326 | 154800 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 192 | 20250326 | 154700 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 193 | 20250326 | 154600 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 194 | 20250326 | 154500 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 195 | 20250326 | 154400 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 196 | 20250326 | 154300 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 197 | 20250326 | 154200 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 198 | 20250326 | 154100 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 199 | 20250326 | 154000 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 200 | 20250326 | 153900 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 201 | 20250326 | 153800 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 202 | 20250326 | 153700 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 203 | 20250326 | 153600 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 204 | 20250326 | 153500 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 205 | 20250326 | 153400 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 206 | 20250326 | 153300 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 207 | 20250326 | 153200 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 208 | 20250326 | 153100 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 0 |
| 209 | 20250326 | 153000 | 1029148002 | 2475 | 2475 | 2475 | 2475 | 11305 |
| 210 | 20250326 | 152900 | 1001168127 | 2455 | 2455 | 2455 | 2455 | 0 |
| 211 | 20250326 | 152800 | 1001168127 | 2455 | 2455 | 2455 | 2455 | 0 |
| 212 | 20250326 | 152700 | 1001168127 | 2455 | 2455 | 2455 | 2455 | 0 |
| 213 | 20250326 | 152600 | 1001168127 | 2455 | 2455 | 2455 | 2455 | 0 |
| 214 | 20250326 | 152500 | 1001168127 | 2455 | 2455 | 2455 | 2455 | 0 |
| 215 | 20250326 | 152400 | 1001168127 | 2455 | 2455 | 2455 | 2455 | 0 |
| 216 | 20250326 | 152300 | 1001168127 | 2455 | 2455 | 2455 | 2455 | 0 |
| 217 | 20250326 | 152200 | 1001168127 | 2455 | 2455 | 2455 | 2455 | 0 |
| 218 | 20250326 | 152100 | 1001168127 | 2455 | 2455 | 2455 | 2455 | 0 |
| 219 | 20250326 | 152000 | 1001168127 | 2455 | 2455 | 2455 | 2455 | 0 |
| 220 | 20250326 | 151900 | 1001168127 | 2455 | 2450 | 2455 | 2445 | 914 |
| 221 | 20250326 | 151800 | 998928707 | 2455 | 2450 | 2455 | 2445 | 1644 |
| 222 | 20250326 | 151700 | 994899557 | 2450 | 2450 | 2455 | 2450 | 772 |
| 223 | 20250326 | 151600 | 993008152 | 2450 | 2450 | 2450 | 2450 | 2641 |
| 224 | 20250326 | 151500 | 986537702 | 2450 | 2460 | 2460 | 2450 | 6742 |
| 225 | 20250326 | 151400 | 969981587 | 2465 | 2460 | 2465 | 2460 | 2564 |
| 226 | 20250326 | 151300 | 963673077 | 2465 | 2465 | 2465 | 2465 | 10 |
| 227 | 20250326 | 151200 | 963648427 | 2475 | 2475 | 2475 | 2475 | 0 |
| 228 | 20250326 | 151100 | 963648427 | 2475 | 2465 | 2480 | 2465 | 2313 |
| 229 | 20250326 | 151000 | 957923882 | 2460 | 2465 | 2470 | 2460 | 98 |
| 230 | 20250326 | 150900 | 957682542 | 2480 | 2465 | 2480 | 2460 | 312 |
| 231 | 20250326 | 150800 | 956914692 | 2485 | 2470 | 2485 | 2470 | 216 |
| 232 | 20250326 | 150700 | 956380947 | 2480 | 2480 | 2480 | 2460 | 7034 |
| 233 | 20250326 | 150600 | 939064217 | 2465 | 2470 | 2470 | 2465 | 855 |
| 234 | 20250326 | 150500 | 936955437 | 2480 | 2480 | 2480 | 2480 | 0 |
| 235 | 20250326 | 150400 | 936955437 | 2480 | 2480 | 2485 | 2480 | 12 |
| 236 | 20250326 | 150300 | 936925672 | 2485 | 2485 | 2485 | 2480 | 116 |
| 237 | 20250326 | 150200 | 936637447 | 2480 | 2480 | 2480 | 2470 | 1095 |
| 238 | 20250326 | 150100 | 933930537 | 2480 | 2470 | 2480 | 2470 | 51 |
| 239 | 20250326 | 150000 | 933804557 | 2480 | 2470 | 2480 | 2470 | 3376 |
| 240 | 20250326 | 145900 | 925465482 | 2470 | 2475 | 2480 | 2470 | 1345 |
| 241 | 20250326 | 145800 | 922134112 | 2480 | 2475 | 2480 | 2475 | 56 |
| 242 | 20250326 | 145700 | 921995507 | 2480 | 2480 | 2480 | 2480 | 10 |
| 243 | 20250326 | 145600 | 921970707 | 2480 | 2480 | 2480 | 2480 | 0 |
| 244 | 20250326 | 145500 | 921970707 | 2480 | 2480 | 2480 | 2480 | 2 |
| 245 | 20250326 | 145400 | 921965747 | 2475 | 2475 | 2475 | 2475 | 239 |
| 246 | 20250326 | 145300 | 921374222 | 2480 | 2480 | 2480 | 2480 | 278 |
| 247 | 20250326 | 145200 | 920684782 | 2475 | 2475 | 2475 | 2475 | 1192 |
| 248 | 20250326 | 145100 | 917734582 | 2475 | 2475 | 2475 | 2475 | 707 |
| 249 | 20250326 | 145000 | 915984757 | 2480 | 2480 | 2480 | 2480 | 117 |
| 250 | 20250326 | 144900 | 915694597 | 2475 | 2480 | 2480 | 2475 | 1053 |
| 251 | 20250326 | 144800 | 913084062 | 2477 | 2480 | 2480 | 2477 | 70 |
| 252 | 20250326 | 144700 | 912910522 | 2480 | 2480 | 2485 | 2475 | 1194 |
| 253 | 20250326 | 144600 | 909951707 | 2485 | 2480 | 2485 | 2480 | 873 |
| 254 | 20250326 | 144500 | 907784587 | 2475 | 2485 | 2485 | 2475 | 1113 |
| 255 | 20250326 | 144400 | 905024853 | 2480 | 2480 | 2480 | 2475 | 1214 |
| 256 | 20250326 | 144300 | 902016558 | 2480 | 2480 | 2480 | 2480 | 1 |
| 257 | 20250326 | 144200 | 902014078 | 2475 | 2475 | 2480 | 2470 | 856 |
| 258 | 20250326 | 144100 | 899897213 | 2475 | 2470 | 2475 | 2470 | 2141 |
| 259 | 20250326 | 144000 | 894603938 | 2470 | 2470 | 2480 | 2470 | 1108 |
| 260 | 20250326 | 143900 | 891867168 | 2470 | 2485 | 2485 | 2470 | 2364 |
| 261 | 20250326 | 143800 | 886014466 | 2485 | 2482 | 2485 | 2480 | 1725 |
| 262 | 20250326 | 143700 | 881734744 | 2485 | 2485 | 2490 | 2480 | 1585 |
| 263 | 20250326 | 143600 | 877802459 | 2485 | 2487 | 2490 | 2485 | 3455 |
| 264 | 20250326 | 143500 | 869211776 | 2490 | 2490 | 2490 | 2485 | 222 |
| 265 | 20250326 | 143400 | 868660096 | 2480 | 2480 | 2495 | 2475 | 13626 |
| 266 | 20250326 | 143300 | 834772896 | 2475 | 2475 | 2475 | 2475 | 0 |
| 267 | 20250326 | 143200 | 834772896 | 2475 | 2475 | 2475 | 2475 | 1561 |
| 268 | 20250326 | 143100 | 830909421 | 2475 | 2472 | 2475 | 2470 | 3 |
| 269 | 20250326 | 143000 | 830902004 | 2470 | 2480 | 2480 | 2470 | 1780 |
| 270 | 20250326 | 142900 | 826497749 | 2480 | 2480 | 2480 | 2480 | 0 |
| 271 | 20250326 | 142800 | 826497749 | 2480 | 2475 | 2480 | 2470 | 3076 |
| 272 | 20250326 | 142700 | 818872519 | 2480 | 2470 | 2480 | 2460 | 2025 |
| 273 | 20250326 | 142600 | 813872109 | 2465 | 2470 | 2470 | 2460 | 1273 |
| 274 | 20250326 | 142500 | 810739499 | 2460 | 2470 | 2470 | 2460 | 2533 |
| 275 | 20250326 | 142400 | 804499959 | 2470 | 2470 | 2470 | 2470 | 134 |
| 276 | 20250326 | 142300 | 804168979 | 2470 | 2480 | 2485 | 2470 | 1396 |
| 277 | 20250326 | 142200 | 800703244 | 2475 | 2477 | 2477 | 2472 | 2660 |
| 278 | 20250326 | 142100 | 794121444 | 2480 | 2485 | 2485 | 2480 | 1108 |
| 279 | 20250326 | 142000 | 791373599 | 2480 | 2485 | 2485 | 2480 | 48 |
| 280 | 20250326 | 141900 | 791254529 | 2485 | 2485 | 2485 | 2485 | 60 |
| 281 | 20250326 | 141800 | 791105429 | 2485 | 2485 | 2485 | 2485 | 1 |
| 282 | 20250326 | 141700 | 791102944 | 2480 | 2480 | 2485 | 2480 | 961 |
| 283 | 20250326 | 141600 | 788719654 | 2485 | 2485 | 2485 | 2485 | 900 |
| 284 | 20250326 | 141500 | 786483154 | 2485 | 2485 | 2485 | 2480 | 244 |
| 285 | 20250326 | 141400 | 785878019 | 2480 | 2485 | 2485 | 2480 | 200 |
| 286 | 20250326 | 141300 | 785381824 | 2485 | 2485 | 2485 | 2485 | 2000 |
| 287 | 20250326 | 141200 | 780411824 | 2485 | 2485 | 2485 | 2475 | 2890 |
| 288 | 20250326 | 141100 | 773237249 | 2485 | 2485 | 2485 | 2480 | 227 |
| 289 | 20250326 | 141000 | 772673999 | 2475 | 2480 | 2490 | 2475 | 4791 |
| 290 | 20250326 | 140900 | 760776144 | 2480 | 2480 | 2480 | 2480 | 400 |
| 291 | 20250326 | 140800 | 759784144 | 2480 | 2480 | 2480 | 2480 | 33 |
| 292 | 20250326 | 140700 | 759702304 | 2480 | 2480 | 2480 | 2475 | 35 |
| 293 | 20250326 | 140600 | 759615534 | 2470 | 2480 | 2480 | 2470 | 401 |
| 294 | 20250326 | 140500 | 758625054 | 2470 | 2480 | 2480 | 2470 | 1015 |
| 295 | 20250326 | 140400 | 756116774 | 2480 | 2480 | 2480 | 2480 | 0 |
| 296 | 20250326 | 140300 | 756116774 | 2480 | 2480 | 2480 | 2475 | 84 |
| 297 | 20250326 | 140200 | 755908854 | 2475 | 2485 | 2485 | 2475 | 368 |
| 298 | 20250326 | 140100 | 754997929 | 2485 | 2480 | 2485 | 2480 | 492 |
| 299 | 20250326 | 140000 | 753777734 | 2480 | 2480 | 2480 | 2475 | 262 |
| 300 | 20250326 | 135900 | 753127984 | 2480 | 2470 | 2480 | 2470 | 1581 |
| 301 | 20250326 | 135800 | 749222904 | 2470 | 2465 | 2470 | 2465 | 175 |
| 302 | 20250326 | 135700 | 748791164 | 2465 | 2465 | 2465 | 2465 | 514 |
| 303 | 20250326 | 135600 | 747524154 | 2460 | 2455 | 2460 | 2455 | 607 |
| 304 | 20250326 | 135500 | 746031434 | 2460 | 2460 | 2460 | 2455 | 1161 |
| 305 | 20250326 | 135400 | 743178314 | 2460 | 2465 | 2465 | 2460 | 1004 |
| 306 | 20250326 | 135300 | 740708454 | 2465 | 2465 | 2465 | 2465 | 9 |
| 307 | 20250326 | 135200 | 740686269 | 2465 | 2465 | 2465 | 2465 | 182 |
| 308 | 20250326 | 135100 | 740237639 | 2460 | 2460 | 2460 | 2455 | 376 |
| 309 | 20250326 | 135000 | 739312819 | 2465 | 2460 | 2465 | 2460 | 2051 |
| 310 | 20250326 | 134900 | 734262649 | 2460 | 2475 | 2475 | 2460 | 5599 |
| 311 | 20250326 | 134800 | 720461194 | 2480 | 2480 | 2485 | 2470 | 9423 |
| 312 | 20250326 | 134700 | 697122994 | 2480 | 2475 | 2480 | 2475 | 2867 |
| 313 | 20250326 | 134600 | 690016794 | 2475 | 2475 | 2475 | 2475 | 311 |
| 314 | 20250326 | 134500 | 689247069 | 2480 | 2475 | 2480 | 2475 | 316 |
| 315 | 20250326 | 134400 | 688464964 | 2475 | 2470 | 2475 | 2470 | 668 |
| 316 | 20250326 | 134300 | 686811729 | 2475 | 2470 | 2475 | 2470 | 2821 |
| 317 | 20250326 | 134200 | 679833754 | 2470 | 2470 | 2470 | 2470 | 186 |
| 318 | 20250326 | 134100 | 679374334 | 2470 | 2470 | 2470 | 2470 | 706 |
| 319 | 20250326 | 134000 | 677630514 | 2470 | 2470 | 2470 | 2470 | 127 |
| 320 | 20250326 | 133900 | 677316824 | 2470 | 2465 | 2470 | 2465 | 841 |
| 321 | 20250326 | 133800 | 675242854 | 2465 | 2465 | 2465 | 2465 | 25 |
| 322 | 20250326 | 133700 | 675181229 | 2465 | 2465 | 2465 | 2465 | 0 |
| 323 | 20250326 | 133600 | 675181229 | 2465 | 2475 | 2475 | 2465 | 4037 |
| 324 | 20250326 | 133500 | 665201604 | 2475 | 2472 | 2475 | 2472 | 1000 |
| 325 | 20250326 | 133400 | 662726607 | 2475 | 2475 | 2475 | 2470 | 42 |
| 326 | 20250326 | 133300 | 662622677 | 2475 | 2475 | 2475 | 2470 | 1485 |
| 327 | 20250326 | 133200 | 658947802 | 2475 | 2475 | 2475 | 2470 | 1418 |
| 328 | 20250326 | 133100 | 655439142 | 2470 | 2465 | 2470 | 2465 | 2668 |
| 329 | 20250326 | 133000 | 648849617 | 2465 | 2467 | 2470 | 2465 | 566 |
| 330 | 20250326 | 132900 | 647454322 | 2470 | 2470 | 2470 | 2470 | 555 |
| 331 | 20250326 | 132800 | 646083472 | 2465 | 2460 | 2465 | 2460 | 92 |
| 332 | 20250326 | 132700 | 645856902 | 2460 | 2465 | 2465 | 2460 | 712 |
| 333 | 20250326 | 132600 | 644101832 | 2470 | 2470 | 2470 | 2470 | 4 |
| 334 | 20250326 | 132500 | 644091952 | 2470 | 2470 | 2470 | 2470 | 218 |
| 335 | 20250326 | 132400 | 643553492 | 2470 | 2470 | 2470 | 2470 | 227 |
| 336 | 20250326 | 132300 | 642992802 | 2470 | 2470 | 2470 | 2470 | 115 |
| 337 | 20250326 | 132200 | 642708752 | 2460 | 2465 | 2470 | 2460 | 302 |
| 338 | 20250326 | 132100 | 641963247 | 2460 | 2470 | 2470 | 2460 | 131 |
| 339 | 20250326 | 132000 | 641639727 | 2460 | 2460 | 2460 | 2460 | 396 |
| 340 | 20250326 | 131900 | 640665567 | 2460 | 2460 | 2460 | 2455 | 42 |
| 341 | 20250326 | 131800 | 640562332 | 2455 | 2460 | 2460 | 2455 | 8 |
| 342 | 20250326 | 131700 | 640542657 | 2460 | 2465 | 2470 | 2460 | 2410 |
| 343 | 20250326 | 131600 | 634597177 | 2470 | 2465 | 2470 | 2465 | 96 |
| 344 | 20250326 | 131500 | 634360532 | 2465 | 2465 | 2465 | 2460 | 1494 |
| 345 | 20250326 | 131400 | 630677897 | 2460 | 2455 | 2460 | 2455 | 601 |
| 346 | 20250326 | 131300 | 629200507 | 2450 | 2450 | 2455 | 2450 | 89 |
| 347 | 20250326 | 131200 | 628982452 | 2450 | 2450 | 2450 | 2450 | 0 |
| 348 | 20250326 | 131100 | 628982452 | 2450 | 2460 | 2465 | 2450 | 1763 |
| 349 | 20250326 | 131000 | 624646152 | 2450 | 2450 | 2450 | 2450 | 0 |
| 350 | 20250326 | 130900 | 624646152 | 2450 | 2450 | 2450 | 2450 | 540 |
| 351 | 20250326 | 130800 | 623323152 | 2460 | 2450 | 2460 | 2450 | 397 |
| 352 | 20250326 | 130700 | 622347947 | 2455 | 2455 | 2455 | 2455 | 1 |
| 353 | 20250326 | 130600 | 622345492 | 2455 | 2455 | 2455 | 2455 | 1 |
| 354 | 20250326 | 130500 | 622343037 | 2450 | 2450 | 2450 | 2450 | 80 |
| 355 | 20250326 | 130400 | 622147037 | 2455 | 2455 | 2455 | 2455 | 0 |
| 356 | 20250326 | 130300 | 622147037 | 2455 | 2450 | 2455 | 2450 | 182 |
| 357 | 20250326 | 130200 | 621701132 | 2455 | 2455 | 2455 | 2455 | 289 |
| 358 | 20250326 | 130100 | 620991637 | 2460 | 2450 | 2460 | 2450 | 215 |
| 359 | 20250326 | 130000 | 620464877 | 2450 | 2450 | 2450 | 2450 | 0 |
| 360 | 20250326 | 125900 | 620464877 | 2450 | 2455 | 2460 | 2450 | 989 |
| 361 | 20250326 | 125800 | 618037197 | 2455 | 2455 | 2455 | 2455 | 203 |
| 362 | 20250326 | 125700 | 617538832 | 2455 | 2455 | 2455 | 2455 | 1 |
| 363 | 20250326 | 125600 | 617536377 | 2455 | 2455 | 2455 | 2450 | 239 |
| 364 | 20250326 | 125500 | 616950752 | 2450 | 2450 | 2450 | 2450 | 1784 |
| 365 | 20250326 | 125400 | 612579952 | 2455 | 2455 | 2460 | 2455 | 311 |
| 366 | 20250326 | 125300 | 611816417 | 2455 | 2455 | 2455 | 2455 | 483 |
| 367 | 20250326 | 125200 | 610630652 | 2465 | 2465 | 2465 | 2465 | 1 |
| 368 | 20250326 | 125100 | 610628187 | 2465 | 2465 | 2465 | 2465 | 1 |
| 369 | 20250326 | 125000 | 610625722 | 2460 | 2460 | 2460 | 2460 | 112 |
| 370 | 20250326 | 124900 | 610350202 | 2465 | 2465 | 2465 | 2457 | 661 |
| 371 | 20250326 | 124800 | 608723897 | 2470 | 2465 | 2470 | 2465 | 45 |
| 372 | 20250326 | 124700 | 608612967 | 2460 | 2470 | 2470 | 2457 | 1608 |
| 373 | 20250326 | 124600 | 604650185 | 2470 | 2465 | 2470 | 2465 | 391 |
| 374 | 20250326 | 124500 | 603686260 | 2460 | 2460 | 2460 | 2460 | 1672 |
| 375 | 20250326 | 124400 | 599573140 | 2460 | 2460 | 2460 | 2460 | 590 |
| 376 | 20250326 | 124300 | 598121740 | 2465 | 2465 | 2465 | 2465 | 0 |
| 377 | 20250326 | 124200 | 598121740 | 2465 | 2460 | 2465 | 2460 | 764 |
| 378 | 20250326 | 124100 | 596241985 | 2460 | 2455 | 2460 | 2455 | 4 |
| 379 | 20250326 | 124000 | 596232160 | 2450 | 2450 | 2450 | 2450 | 411 |
| 380 | 20250326 | 123900 | 595225210 | 2460 | 2450 | 2460 | 2450 | 534 |
| 381 | 20250326 | 123800 | 593916900 | 2460 | 2460 | 2460 | 2455 | 411 |
| 382 | 20250326 | 123700 | 592906060 | 2450 | 2455 | 2455 | 2450 | 306 |
| 383 | 20250326 | 123600 | 592156355 | 2450 | 2455 | 2460 | 2450 | 793 |
| 384 | 20250326 | 123500 | 590213430 | 2460 | 2460 | 2460 | 2460 | 0 |
| 385 | 20250326 | 123400 | 590213430 | 2460 | 2460 | 2465 | 2460 | 128 |
| 386 | 20250326 | 123300 | 589898085 | 2445 | 2452 | 2465 | 2445 | 2479 |
| 387 | 20250326 | 123200 | 583833650 | 2450 | 2450 | 2455 | 2445 | 493 |
| 388 | 20250326 | 123100 | 582625520 | 2450 | 2450 | 2450 | 2450 | 2838 |
| 389 | 20250326 | 123000 | 575672420 | 2460 | 2460 | 2460 | 2450 | 2736 |
| 390 | 20250326 | 122900 | 568960980 | 2460 | 2465 | 2465 | 2455 | 1090 |
| 391 | 20250326 | 122800 | 566278495 | 2455 | 2470 | 2475 | 2455 | 14664 |
| 392 | 20250326 | 122700 | 530087382 | 2470 | 2457 | 2470 | 2455 | 7278 |
| 393 | 20250326 | 122600 | 512114377 | 2457 | 2445 | 2460 | 2445 | 7277 |
| 394 | 20250326 | 122500 | 494278032 | 2445 | 2442 | 2447 | 2440 | 2377 |
| 395 | 20250326 | 122400 | 488466642 | 2440 | 2440 | 2445 | 2440 | 3205 |
| 396 | 20250326 | 122300 | 480632157 | 2435 | 2430 | 2435 | 2430 | 450 |
| 397 | 20250326 | 122200 | 479536857 | 2440 | 2440 | 2440 | 2440 | 460 |
| 398 | 20250326 | 122100 | 478414457 | 2445 | 2435 | 2445 | 2435 | 11129 |
| 399 | 20250326 | 122000 | 451266327 | 2430 | 2430 | 2430 | 2430 | 717 |
| 400 | 20250326 | 121900 | 449524017 | 2425 | 2430 | 2430 | 2425 | 345 |
| 401 | 20250326 | 121800 | 448685877 | 2430 | 2425 | 2430 | 2425 | 104 |
| 402 | 20250326 | 121700 | 448433667 | 2425 | 2425 | 2425 | 2425 | 210 |
| 403 | 20250326 | 121600 | 447924417 | 2425 | 2425 | 2425 | 2425 | 100 |
| 404 | 20250326 | 121500 | 447681917 | 2435 | 2435 | 2435 | 2435 | 148 |
| 405 | 20250326 | 121400 | 447321537 | 2440 | 2440 | 2440 | 2440 | 32 |
| 406 | 20250326 | 121300 | 447243457 | 2435 | 2435 | 2435 | 2435 | 0 |
| 407 | 20250326 | 121200 | 447243457 | 2435 | 2430 | 2440 | 2430 | 5341 |
| 408 | 20250326 | 121100 | 434257132 | 2410 | 2410 | 2410 | 2410 | 40 |
| 409 | 20250326 | 121000 | 434160732 | 2410 | 2420 | 2420 | 2410 | 1653 |
| 410 | 20250326 | 120900 | 430165622 | 2425 | 2425 | 2425 | 2425 | 300 |
| 411 | 20250326 | 120800 | 429438122 | 2430 | 2425 | 2430 | 2425 | 88 |
| 412 | 20250326 | 120700 | 429224717 | 2430 | 2420 | 2430 | 2420 | 1652 |
| 413 | 20250326 | 120600 | 425226867 | 2430 | 2430 | 2430 | 2430 | 1 |
| 414 | 20250326 | 120500 | 425224437 | 2430 | 2430 | 2430 | 2430 | 0 |
| 415 | 20250326 | 120400 | 425224437 | 2430 | 2430 | 2430 | 2430 | 1 |
| 416 | 20250326 | 120300 | 425222007 | 2415 | 2415 | 2415 | 2415 | 20 |
| 417 | 20250326 | 120200 | 425173707 | 2430 | 2420 | 2430 | 2420 | 806 |
| 418 | 20250326 | 120100 | 423223177 | 2420 | 2420 | 2420 | 2420 | 100 |
| 419 | 20250326 | 120000 | 422981177 | 2425 | 2425 | 2425 | 2425 | 0 |
| 420 | 20250326 | 115900 | 422981177 | 2425 | 2425 | 2425 | 2425 | 124 |
| 421 | 20250326 | 115800 | 422680477 | 2430 | 2430 | 2430 | 2430 | 0 |
| 422 | 20250326 | 115700 | 422680477 | 2430 | 2415 | 2430 | 2410 | 522 |
| 423 | 20250326 | 115600 | 421419837 | 2415 | 2425 | 2425 | 2415 | 2190 |
| 424 | 20250326 | 115500 | 416121967 | 2430 | 2430 | 2430 | 2430 | 4 |
| 425 | 20250326 | 115400 | 416112247 | 2430 | 2430 | 2430 | 2430 | 12 |
| 426 | 20250326 | 115300 | 416083087 | 2430 | 2430 | 2430 | 2430 | 0 |
| 427 | 20250326 | 115200 | 416083087 | 2430 | 2430 | 2430 | 2430 | 0 |
| 428 | 20250326 | 115100 | 416083087 | 2430 | 2430 | 2430 | 2430 | 0 |
| 429 | 20250326 | 115000 | 416083087 | 2430 | 2430 | 2430 | 2430 | 552 |
| 430 | 20250326 | 114900 | 414741727 | 2435 | 2435 | 2435 | 2435 | 0 |
| 431 | 20250326 | 114800 | 414741727 | 2435 | 2435 | 2435 | 2430 | 884 |
| 432 | 20250326 | 114700 | 412593507 | 2435 | 2435 | 2435 | 2435 | 43 |
| 433 | 20250326 | 114600 | 412488802 | 2430 | 2435 | 2435 | 2430 | 45 |
| 434 | 20250326 | 114500 | 412379397 | 2440 | 2440 | 2440 | 2440 | 0 |
| 435 | 20250326 | 114400 | 412379397 | 2440 | 2440 | 2440 | 2440 | 0 |
| 436 | 20250326 | 114300 | 412379397 | 2440 | 2440 | 2440 | 2440 | 1 |
| 437 | 20250326 | 114200 | 412376957 | 2425 | 2440 | 2440 | 2425 | 431 |
| 438 | 20250326 | 114100 | 411327622 | 2425 | 2440 | 2440 | 2425 | 1680 |
| 439 | 20250326 | 114000 | 407228437 | 2440 | 2425 | 2440 | 2425 | 2308 |
| 440 | 20250326 | 113900 | 401607277 | 2430 | 2430 | 2430 | 2430 | 607 |
| 441 | 20250326 | 113800 | 400132267 | 2430 | 2430 | 2430 | 2430 | 427 |
| 442 | 20250326 | 113700 | 399094657 | 2430 | 2430 | 2430 | 2430 | 68 |
| 443 | 20250326 | 113600 | 398929417 | 2435 | 2435 | 2435 | 2435 | 7 |
| 444 | 20250326 | 113500 | 398912372 | 2432 | 2435 | 2435 | 2432 | 466 |
| 445 | 20250326 | 113400 | 397777710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 446 | 20250326 | 113300 | 397777710 | 2435 | 2435 | 2440 | 2435 | 11 |
| 447 | 20250326 | 113200 | 397750920 | 2440 | 2435 | 2440 | 2430 | 5295 |
| 448 | 20250326 | 113100 | 384845475 | 2435 | 2435 | 2435 | 2435 | 294 |
| 449 | 20250326 | 113000 | 384129585 | 2430 | 2435 | 2435 | 2430 | 1090 |
| 450 | 20250326 | 112900 | 381480835 | 2435 | 2435 | 2435 | 2435 | 210 |
| 451 | 20250326 | 112800 | 380969485 | 2435 | 2435 | 2435 | 2435 | 0 |
| 452 | 20250326 | 112700 | 380969485 | 2435 | 2430 | 2435 | 2430 | 1382 |
| 453 | 20250326 | 112600 | 377607885 | 2430 | 2430 | 2430 | 2430 | 7828 |
| 454 | 20250326 | 112500 | 358585845 | 2425 | 2425 | 2425 | 2425 | 0 |
| 455 | 20250326 | 112400 | 358585845 | 2425 | 2430 | 2430 | 2425 | 301 |
| 456 | 20250326 | 112300 | 357855915 | 2425 | 2430 | 2430 | 2425 | 502 |
| 457 | 20250326 | 112200 | 356636065 | 2430 | 2430 | 2430 | 2430 | 500 |
| 458 | 20250326 | 112100 | 355421065 | 2430 | 2425 | 2430 | 2425 | 1000 |
| 459 | 20250326 | 112000 | 352991480 | 2425 | 2425 | 2425 | 2425 | 519 |
| 460 | 20250326 | 111900 | 351732905 | 2430 | 2425 | 2430 | 2425 | 594 |
| 461 | 20250326 | 111800 | 350289620 | 2425 | 2420 | 2425 | 2420 | 1236 |
| 462 | 20250326 | 111700 | 347296000 | 2415 | 2415 | 2415 | 2415 | 400 |
| 463 | 20250326 | 111600 | 346330000 | 2420 | 2420 | 2420 | 2420 | 0 |
| 464 | 20250326 | 111500 | 346330000 | 2420 | 2420 | 2420 | 2420 | 0 |
| 465 | 20250326 | 111400 | 346330000 | 2420 | 2420 | 2420 | 2420 | 1 |
| 466 | 20250326 | 111300 | 346327580 | 2415 | 2415 | 2415 | 2415 | 60 |
| 467 | 20250326 | 111200 | 346182680 | 2415 | 2420 | 2420 | 2415 | 239 |
| 468 | 20250326 | 111100 | 345605490 | 2415 | 2415 | 2415 | 2415 | 35 |
| 469 | 20250326 | 111000 | 345520965 | 2415 | 2425 | 2425 | 2415 | 1973 |
| 470 | 20250326 | 110900 | 340748960 | 2420 | 2430 | 2430 | 2420 | 2491 |
| 471 | 20250326 | 110800 | 334708270 | 2430 | 2435 | 2435 | 2430 | 113 |
| 472 | 20250326 | 110700 | 334433625 | 2430 | 2430 | 2430 | 2430 | 1950 |
| 473 | 20250326 | 110600 | 329695125 | 2430 | 2425 | 2430 | 2425 | 1109 |
| 474 | 20250326 | 110500 | 327005610 | 2430 | 2430 | 2430 | 2430 | 107 |
| 475 | 20250326 | 110400 | 326745600 | 2430 | 2435 | 2435 | 2430 | 578 |
| 476 | 20250326 | 110300 | 325340310 | 2440 | 2420 | 2440 | 2420 | 14097 |
| 477 | 20250326 | 110200 | 291128660 | 2420 | 2420 | 2420 | 2420 | 10 |
| 478 | 20250326 | 110100 | 291104460 | 2420 | 2415 | 2420 | 2415 | 600 |
| 479 | 20250326 | 110000 | 289653960 | 2415 | 2415 | 2415 | 2405 | 1596 |
| 480 | 20250326 | 105900 | 285800050 | 2415 | 2415 | 2415 | 2415 | 0 |
| 481 | 20250326 | 105800 | 285800050 | 2415 | 2405 | 2415 | 2405 | 811 |
| 482 | 20250326 | 105700 | 283849585 | 2405 | 2405 | 2405 | 2405 | 1000 |
| 483 | 20250326 | 105600 | 281444585 | 2405 | 2410 | 2410 | 2405 | 302 |
| 484 | 20250326 | 105500 | 280716965 | 2405 | 2405 | 2405 | 2405 | 0 |
| 485 | 20250326 | 105400 | 280716965 | 2405 | 2405 | 2405 | 2405 | 40 |
| 486 | 20250326 | 105300 | 280620765 | 2405 | 2405 | 2405 | 2405 | 170 |
| 487 | 20250326 | 105200 | 280211915 | 2405 | 2405 | 2405 | 2405 | 0 |
| 488 | 20250326 | 105100 | 280211915 | 2405 | 2405 | 2405 | 2405 | 0 |
| 489 | 20250326 | 105000 | 280211915 | 2405 | 2405 | 2405 | 2405 | 1 |
| 490 | 20250326 | 104900 | 280209510 | 2405 | 2405 | 2405 | 2405 | 2000 |
| 491 | 20250326 | 104800 | 275399510 | 2405 | 2405 | 2405 | 2405 | 586 |
| 492 | 20250326 | 104700 | 273990180 | 2400 | 2400 | 2400 | 2400 | 200 |
| 493 | 20250326 | 104600 | 273510180 | 2400 | 2400 | 2400 | 2400 | 1 |
| 494 | 20250326 | 104500 | 273507780 | 2400 | 2400 | 2400 | 2400 | 0 |
| 495 | 20250326 | 104400 | 273507780 | 2400 | 2405 | 2405 | 2400 | 253 |
| 496 | 20250326 | 104300 | 272899465 | 2405 | 2410 | 2410 | 2405 | 83 |
| 497 | 20250326 | 104200 | 272699445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 498 | 20250326 | 104100 | 272699445 | 2415 | 2415 | 2415 | 2415 | 60 |
| 499 | 20250326 | 104000 | 272554545 | 2415 | 2415 | 2415 | 2415 | 0 |
| 500 | 20250326 | 103900 | 272554545 | 2415 | 2410 | 2415 | 2410 | 1398 |
| 501 | 20250326 | 103800 | 269183160 | 2415 | 2415 | 2415 | 2415 | 91 |
| 502 | 20250326 | 103700 | 268963395 | 2415 | 2415 | 2415 | 2415 | 410 |
| 503 | 20250326 | 103600 | 267973245 | 2420 | 2420 | 2420 | 2420 | 4 |
| 504 | 20250326 | 103500 | 267963565 | 2415 | 2415 | 2415 | 2410 | 1868 |
| 505 | 20250326 | 103400 | 263452360 | 2415 | 2410 | 2415 | 2410 | 244 |
| 506 | 20250326 | 103300 | 262863155 | 2415 | 2410 | 2415 | 2410 | 1073 |
| 507 | 20250326 | 103200 | 260276060 | 2410 | 2410 | 2410 | 2410 | 1100 |
| 508 | 20250326 | 103100 | 257625060 | 2410 | 2410 | 2410 | 2410 | 1246 |
| 509 | 20250326 | 103000 | 254622200 | 2400 | 2400 | 2400 | 2400 | 0 |
| 510 | 20250326 | 102900 | 254622200 | 2400 | 2400 | 2400 | 2400 | 407 |
| 511 | 20250326 | 102800 | 253645400 | 2395 | 2395 | 2395 | 2395 | 260 |
| 512 | 20250326 | 102700 | 253022700 | 2400 | 2400 | 2400 | 2400 | 1519 |
| 513 | 20250326 | 102600 | 249377100 | 2415 | 2405 | 2415 | 2405 | 706 |
| 514 | 20250326 | 102500 | 247679160 | 2410 | 2410 | 2410 | 2410 | 3060 |
| 515 | 20250326 | 102400 | 240304560 | 2405 | 2405 | 2405 | 2405 | 987 |
| 516 | 20250326 | 102300 | 237930825 | 2405 | 2405 | 2405 | 2405 | 1608 |
| 517 | 20250326 | 102200 | 234063585 | 2410 | 2415 | 2415 | 2410 | 952 |
| 518 | 20250326 | 102100 | 231769260 | 2410 | 2410 | 2410 | 2410 | 50 |
| 519 | 20250326 | 102000 | 231648760 | 2415 | 2415 | 2415 | 2415 | 1676 |
| 520 | 20250326 | 101900 | 227601220 | 2420 | 2410 | 2420 | 2410 | 506 |
| 521 | 20250326 | 101800 | 226379290 | 2410 | 2410 | 2410 | 2410 | 988 |
| 522 | 20250326 | 101700 | 223998210 | 2415 | 2410 | 2415 | 2410 | 1033 |
| 523 | 20250326 | 101600 | 221508675 | 2420 | 2415 | 2420 | 2415 | 3271 |
| 524 | 20250326 | 101500 | 213595010 | 2415 | 2415 | 2415 | 2415 | 0 |
| 525 | 20250326 | 101400 | 213595010 | 2415 | 2415 | 2415 | 2415 | 207 |
| 526 | 20250326 | 101300 | 213095105 | 2410 | 2400 | 2410 | 2400 | 2089 |
| 527 | 20250326 | 101200 | 208060715 | 2410 | 2410 | 2410 | 2405 | 1881 |
| 528 | 20250326 | 101100 | 203528575 | 2410 | 2405 | 2410 | 2405 | 2399 |
| 529 | 20250326 | 101000 | 197752820 | 2405 | 2405 | 2405 | 2405 | 15 |
| 530 | 20250326 | 100900 | 197716745 | 2405 | 2400 | 2405 | 2400 | 1063 |
| 531 | 20250326 | 100800 | 195165540 | 2395 | 2395 | 2395 | 2395 | 0 |
| 532 | 20250326 | 100700 | 195165540 | 2395 | 2395 | 2395 | 2395 | 250 |
| 533 | 20250326 | 100600 | 194566790 | 2400 | 2400 | 2400 | 2400 | 0 |
| 534 | 20250326 | 100500 | 194566790 | 2400 | 2395 | 2400 | 2395 | 1024 |
| 535 | 20250326 | 100400 | 192109310 | 2395 | 2395 | 2395 | 2395 | 113 |
| 536 | 20250326 | 100300 | 191838675 | 2395 | 2395 | 2395 | 2395 | 0 |
| 537 | 20250326 | 100200 | 191838675 | 2395 | 2395 | 2395 | 2395 | 0 |
| 538 | 20250326 | 100100 | 191838675 | 2395 | 2395 | 2395 | 2395 | 1121 |
| 539 | 20250326 | 100000 | 189153880 | 2390 | 2390 | 2390 | 2390 | 734 |
| 540 | 20250326 | 095900 | 187399620 | 2395 | 2395 | 2395 | 2395 | 0 |
| 541 | 20250326 | 095800 | 187399620 | 2395 | 2395 | 2395 | 2395 | 20 |
| 542 | 20250326 | 095700 | 187351720 | 2395 | 2395 | 2395 | 2395 | 585 |
| 543 | 20250326 | 095600 | 185950645 | 2395 | 2395 | 2395 | 2395 | 64 |
| 544 | 20250326 | 095500 | 185797365 | 2400 | 2400 | 2400 | 2400 | 30 |
| 545 | 20250326 | 095400 | 185725365 | 2400 | 2400 | 2400 | 2400 | 4 |
| 546 | 20250326 | 095300 | 185715765 | 2400 | 2400 | 2400 | 2400 | 0 |
| 547 | 20250326 | 095200 | 185715765 | 2400 | 2400 | 2400 | 2400 | 85 |
| 548 | 20250326 | 095100 | 185511765 | 2400 | 2400 | 2400 | 2400 | 550 |
| 549 | 20250326 | 095000 | 184191765 | 2400 | 2400 | 2400 | 2400 | 142 |
| 550 | 20250326 | 094900 | 183850965 | 2405 | 2405 | 2405 | 2405 | 800 |
| 551 | 20250326 | 094800 | 181926965 | 2410 | 2405 | 2410 | 2405 | 331 |
| 552 | 20250326 | 094700 | 181129260 | 2410 | 2410 | 2410 | 2410 | 10 |
| 553 | 20250326 | 094600 | 181105160 | 2410 | 2410 | 2410 | 2410 | 20 |
| 554 | 20250326 | 094500 | 181056960 | 2410 | 2400 | 2410 | 2400 | 657 |
| 555 | 20250326 | 094400 | 179479570 | 2400 | 2400 | 2400 | 2400 | 1105 |
| 556 | 20250326 | 094300 | 176827570 | 2400 | 2410 | 2410 | 2400 | 2188 |
| 557 | 20250326 | 094200 | 171574190 | 2410 | 2410 | 2410 | 2410 | 0 |
| 558 | 20250326 | 094100 | 171574190 | 2410 | 2385 | 2410 | 2385 | 3460 |
| 559 | 20250326 | 094000 | 163296160 | 2385 | 2380 | 2385 | 2380 | 25 |
| 560 | 20250326 | 093900 | 163236555 | 2380 | 2380 | 2385 | 2375 | 549 |
| 561 | 20250326 | 093800 | 161930975 | 2385 | 2385 | 2385 | 2385 | 0 |
| 562 | 20250326 | 093700 | 161930975 | 2385 | 2390 | 2390 | 2385 | 169 |
| 563 | 20250326 | 093600 | 161527820 | 2390 | 2395 | 2395 | 2385 | 2681 |
| 564 | 20250326 | 093500 | 155130960 | 2400 | 2395 | 2400 | 2395 | 427 |
| 565 | 20250326 | 093400 | 154108245 | 2400 | 2395 | 2400 | 2395 | 31 |
| 566 | 20250326 | 093300 | 154033995 | 2395 | 2390 | 2395 | 2390 | 635 |
| 567 | 20250326 | 093200 | 152516340 | 2395 | 2395 | 2395 | 2395 | 3 |
| 568 | 20250326 | 093100 | 152509155 | 2395 | 2390 | 2395 | 2390 | 445 |
| 569 | 20250326 | 093000 | 151445600 | 2390 | 2390 | 2390 | 2390 | 890 |
| 570 | 20250326 | 092900 | 149318500 | 2390 | 2395 | 2395 | 2390 | 367 |
| 571 | 20250326 | 092800 | 148441305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 572 | 20250326 | 092700 | 148441305 | 2400 | 2395 | 2400 | 2395 | 10 |
| 573 | 20250326 | 092600 | 148417325 | 2395 | 2390 | 2395 | 2390 | 944 |
| 574 | 20250326 | 092500 | 146156585 | 2380 | 2400 | 2410 | 2380 | 12382 |
| 575 | 20250326 | 092400 | 116623105 | 2415 | 2410 | 2415 | 2400 | 4132 |
| 576 | 20250326 | 092300 | 106693380 | 2410 | 2410 | 2420 | 2410 | 2086 |
| 577 | 20250326 | 092200 | 101664600 | 2420 | 2415 | 2420 | 2410 | 2731 |
| 578 | 20250326 | 092100 | 95060315 | 2415 | 2405 | 2415 | 2405 | 1947 |
| 579 | 20250326 | 092000 | 90366105 | 2405 | 2400 | 2405 | 2400 | 3495 |
| 580 | 20250326 | 091900 | 81977855 | 2400 | 2395 | 2400 | 2395 | 1000 |
| 581 | 20250326 | 091800 | 79578010 | 2395 | 2395 | 2395 | 2395 | 360 |
| 582 | 20250326 | 091700 | 78715810 | 2400 | 2400 | 2400 | 2400 | 202 |
| 583 | 20250326 | 091600 | 78231010 | 2400 | 2390 | 2400 | 2390 | 7629 |
| 584 | 20250326 | 091500 | 59949495 | 2390 | 2395 | 2395 | 2390 | 974 |
| 585 | 20250326 | 091400 | 57621530 | 2395 | 2390 | 2395 | 2390 | 770 |
| 586 | 20250326 | 091300 | 55777730 | 2395 | 2385 | 2400 | 2385 | 1359 |
| 587 | 20250326 | 091200 | 52531490 | 2385 | 2385 | 2385 | 2385 | 45 |
| 588 | 20250326 | 091100 | 52424165 | 2385 | 2385 | 2385 | 2385 | 0 |
| 589 | 20250326 | 091000 | 52424165 | 2385 | 2385 | 2385 | 2385 | 400 |
| 590 | 20250326 | 090900 | 51470165 | 2385 | 2385 | 2385 | 2385 | 1215 |
| 591 | 20250326 | 090800 | 48572390 | 2385 | 2390 | 2390 | 2385 | 170 |
| 592 | 20250326 | 090700 | 48166490 | 2385 | 2385 | 2385 | 2385 | 462 |
| 593 | 20250326 | 090600 | 47064620 | 2385 | 2420 | 2420 | 2385 | 3376 |
| 594 | 20250326 | 090500 | 38938610 | 2420 | 2365 | 2425 | 2350 | 11525 |
| 595 | 20250326 | 090400 | 11386655 | 2375 | 2360 | 2375 | 2360 | 1922 |
| 596 | 20250326 | 090300 | 6835860 | 2360 | 2350 | 2365 | 2350 | 206 |
| 597 | 20250326 | 090200 | 6351695 | 2350 | 2350 | 2350 | 2350 | 477 |
| 598 | 20250326 | 090100 | 5230745 | 2350 | 2365 | 2365 | 2330 | 184 |
| 599 | 20250326 | 090000 | 4801910 | 2350 | 2385 | 2385 | 2350 | 2039 |