30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 191700 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 45422 |
| 3 | 20250328 | 191600 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 4 | 20250328 | 191500 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 5 | 20250328 | 191400 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 6 | 20250328 | 191300 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 7 | 20250328 | 191200 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 8 | 20250328 | 191100 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 9 | 20250328 | 191000 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 10 | 20250328 | 190900 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 11 | 20250328 | 190800 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 12 | 20250328 | 190700 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 13 | 20250328 | 190600 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 14 | 20250328 | 190500 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 15 | 20250328 | 190400 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 16 | 20250328 | 190300 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 17 | 20250328 | 190200 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 18 | 20250328 | 190100 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 19 | 20250328 | 190000 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 20 | 20250328 | 185900 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 21 | 20250328 | 185800 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 22 | 20250328 | 185700 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 23 | 20250328 | 185600 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 24 | 20250328 | 185500 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 25 | 20250328 | 185400 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 26 | 20250328 | 185300 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 27 | 20250328 | 185200 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 28 | 20250328 | 185100 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 29 | 20250328 | 185000 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 30 | 20250328 | 184900 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 31 | 20250328 | 184800 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 32 | 20250328 | 184700 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 45422 |
| 33 | 20250328 | 184600 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 34 | 20250328 | 184500 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 35 | 20250328 | 184400 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 36 | 20250328 | 184300 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 37 | 20250328 | 184200 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 38 | 20250328 | 184100 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 39 | 20250328 | 184000 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 40 | 20250328 | 183900 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 41 | 20250328 | 183800 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 42 | 20250328 | 183700 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 43 | 20250328 | 183600 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 44 | 20250328 | 183500 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 45 | 20250328 | 183400 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 46 | 20250328 | 183300 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 47 | 20250328 | 183200 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 48 | 20250328 | 183100 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 49 | 20250328 | 183000 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 50 | 20250328 | 182900 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 51 | 20250328 | 182800 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 52 | 20250328 | 182700 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 53 | 20250328 | 182600 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 54 | 20250328 | 182500 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 55 | 20250328 | 182400 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 56 | 20250328 | 182300 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 57 | 20250328 | 182200 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 58 | 20250328 | 182100 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 59 | 20250328 | 182000 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 60 | 20250328 | 181900 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 61 | 20250328 | 181800 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 62 | 20250328 | 181700 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 45422 |
| 63 | 20250328 | 181600 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 64 | 20250328 | 181500 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 65 | 20250328 | 181400 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 66 | 20250328 | 181300 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 67 | 20250328 | 181200 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 68 | 20250328 | 181100 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 69 | 20250328 | 181000 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 70 | 20250328 | 180900 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 71 | 20250328 | 180800 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 72 | 20250328 | 180700 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 73 | 20250328 | 180600 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 74 | 20250328 | 180500 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 75 | 20250328 | 180400 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 76 | 20250328 | 180300 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 77 | 20250328 | 180200 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 78 | 20250328 | 180100 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 79 | 20250328 | 180000 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 80 | 20250328 | 175900 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 81 | 20250328 | 175800 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 82 | 20250328 | 175700 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 83 | 20250328 | 175600 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 84 | 20250328 | 175500 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 85 | 20250328 | 175400 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 86 | 20250328 | 175300 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 87 | 20250328 | 175200 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 88 | 20250328 | 175100 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 89 | 20250328 | 175000 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 90 | 20250328 | 174900 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 91 | 20250328 | 174800 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 92 | 20250328 | 174700 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 45422 |
| 93 | 20250328 | 174600 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 94 | 20250328 | 174500 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 95 | 20250328 | 174400 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 96 | 20250328 | 174300 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 97 | 20250328 | 174200 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 98 | 20250328 | 174100 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 99 | 20250328 | 174000 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 100 | 20250328 | 173900 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 101 | 20250328 | 173800 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 102 | 20250328 | 173700 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 103 | 20250328 | 173600 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 104 | 20250328 | 173500 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 105 | 20250328 | 173400 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 106 | 20250328 | 173300 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 107 | 20250328 | 173200 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 108 | 20250328 | 173100 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 109 | 20250328 | 173000 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 110 | 20250328 | 172900 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 111 | 20250328 | 172800 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 112 | 20250328 | 172700 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 113 | 20250328 | 172600 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 114 | 20250328 | 172500 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 115 | 20250328 | 172400 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 116 | 20250328 | 172300 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 117 | 20250328 | 172200 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 118 | 20250328 | 172100 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 119 | 20250328 | 172000 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 120 | 20250328 | 171900 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 121 | 20250328 | 171800 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 122 | 20250328 | 171700 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 45422 |
| 123 | 20250328 | 171600 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 124 | 20250328 | 171500 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 125 | 20250328 | 171400 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 126 | 20250328 | 171300 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 127 | 20250328 | 171200 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 128 | 20250328 | 171100 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 129 | 20250328 | 171000 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 130 | 20250328 | 170900 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 131 | 20250328 | 170800 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 132 | 20250328 | 170700 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 133 | 20250328 | 170600 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 134 | 20250328 | 170500 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 135 | 20250328 | 170400 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 136 | 20250328 | 170300 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 137 | 20250328 | 170200 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 138 | 20250328 | 170100 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 139 | 20250328 | 170000 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 140 | 20250328 | 165900 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 141 | 20250328 | 165800 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 142 | 20250328 | 165700 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 143 | 20250328 | 165600 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 144 | 20250328 | 165500 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 145 | 20250328 | 165400 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 146 | 20250328 | 165300 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 147 | 20250328 | 165200 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 148 | 20250328 | 165100 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 149 | 20250328 | 165000 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 150 | 20250328 | 164900 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 151 | 20250328 | 164800 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 152 | 20250328 | 164700 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 45422 |
| 153 | 20250328 | 164600 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 154 | 20250328 | 164500 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 155 | 20250328 | 164400 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 156 | 20250328 | 164300 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 157 | 20250328 | 164200 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 158 | 20250328 | 164100 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 159 | 20250328 | 164000 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 160 | 20250328 | 163900 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 161 | 20250328 | 163800 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 162 | 20250328 | 163700 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 163 | 20250328 | 163600 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 164 | 20250328 | 163500 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 165 | 20250328 | 163400 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 166 | 20250328 | 163300 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 167 | 20250328 | 163200 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 168 | 20250328 | 163100 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 169 | 20250328 | 163000 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 170 | 20250328 | 162900 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 171 | 20250328 | 162800 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 172 | 20250328 | 162700 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 173 | 20250328 | 162600 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 174 | 20250328 | 162500 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 175 | 20250328 | 162400 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 176 | 20250328 | 162300 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 177 | 20250328 | 162200 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 178 | 20250328 | 162100 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 179 | 20250328 | 162000 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 180 | 20250328 | 161900 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 181 | 20250328 | 161800 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 182 | 20250328 | 161700 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 45422 |
| 183 | 20250328 | 161600 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 184 | 20250328 | 161500 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 185 | 20250328 | 161400 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 186 | 20250328 | 161300 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 187 | 20250328 | 161200 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 188 | 20250328 | 161100 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 189 | 20250328 | 161000 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 190 | 20250328 | 160900 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 191 | 20250328 | 160800 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 192 | 20250328 | 160700 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 193 | 20250328 | 160600 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 194 | 20250328 | 160500 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 195 | 20250328 | 160400 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 196 | 20250328 | 160300 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 197 | 20250328 | 160200 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 198 | 20250328 | 160100 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 199 | 20250328 | 160000 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 200 | 20250328 | 155900 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 201 | 20250328 | 155800 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 202 | 20250328 | 155700 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 203 | 20250328 | 155600 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 204 | 20250328 | 155500 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 205 | 20250328 | 155400 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 206 | 20250328 | 155300 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 207 | 20250328 | 155200 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 208 | 20250328 | 155100 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 209 | 20250328 | 155000 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 210 | 20250328 | 154900 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 211 | 20250328 | 154800 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 212 | 20250328 | 154700 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 45422 |
| 213 | 20250328 | 154600 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 214 | 20250328 | 154500 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 215 | 20250328 | 154400 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 216 | 20250328 | 154300 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 217 | 20250328 | 154200 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 218 | 20250328 | 154100 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 219 | 20250328 | 154000 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 220 | 20250328 | 153900 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 221 | 20250328 | 153800 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 222 | 20250328 | 153700 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 223 | 20250328 | 153600 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 224 | 20250328 | 153500 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 225 | 20250328 | 153400 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 226 | 20250328 | 153300 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 227 | 20250328 | 153200 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 228 | 20250328 | 153100 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 0 |
| 229 | 20250328 | 153000 | 1529136516 | 1520 | 1520 | 1520 | 1520 | 45422 |
| 230 | 20250328 | 152900 | 1460095076 | 1578 | 1578 | 1578 | 1578 | 0 |
| 231 | 20250328 | 152800 | 1460095076 | 1578 | 1578 | 1578 | 1578 | 0 |
| 232 | 20250328 | 152700 | 1460095076 | 1578 | 1578 | 1578 | 1578 | 0 |
| 233 | 20250328 | 152600 | 1460095076 | 1578 | 1578 | 1578 | 1578 | 0 |
| 234 | 20250328 | 152500 | 1460095076 | 1578 | 1578 | 1578 | 1578 | 0 |
| 235 | 20250328 | 152400 | 1460095076 | 1578 | 1578 | 1578 | 1578 | 0 |
| 236 | 20250328 | 152300 | 1460095076 | 1578 | 1578 | 1578 | 1578 | 0 |
| 237 | 20250328 | 152200 | 1460095076 | 1578 | 1578 | 1578 | 1578 | 0 |
| 238 | 20250328 | 152100 | 1460095076 | 1578 | 1578 | 1578 | 1578 | 0 |
| 239 | 20250328 | 152000 | 1460095076 | 1578 | 1578 | 1578 | 1578 | 0 |
| 240 | 20250328 | 151900 | 1460095076 | 1578 | 1572 | 1578 | 1566 | 7796 |
| 241 | 20250328 | 151800 | 1447876936 | 1578 | 1568 | 1578 | 1567 | 6246 |
| 242 | 20250328 | 151700 | 1438048502 | 1565 | 1569 | 1569 | 1565 | 490 |
| 243 | 20250328 | 151600 | 1437280452 | 1565 | 1568 | 1568 | 1565 | 3387 |
| 244 | 20250328 | 151500 | 1431973140 | 1569 | 1569 | 1569 | 1569 | 20 |
| 245 | 20250328 | 151400 | 1431941760 | 1571 | 1571 | 1571 | 1571 | 90 |
| 246 | 20250328 | 151300 | 1431800370 | 1572 | 1572 | 1572 | 1572 | 100 |
| 247 | 20250328 | 151200 | 1431643170 | 1565 | 1572 | 1572 | 1565 | 2125 |
| 248 | 20250328 | 151100 | 1428316710 | 1572 | 1564 | 1574 | 1564 | 5891 |
| 249 | 20250328 | 151000 | 1419094234 | 1566 | 1566 | 1566 | 1564 | 1904 |
| 250 | 20250328 | 150900 | 1416114520 | 1565 | 1566 | 1566 | 1565 | 4033 |
| 251 | 20250328 | 150800 | 1409798844 | 1566 | 1566 | 1566 | 1566 | 828 |
| 252 | 20250328 | 150700 | 1408502196 | 1566 | 1566 | 1566 | 1566 | 2 |
| 253 | 20250328 | 150600 | 1408499064 | 1566 | 1567 | 1567 | 1566 | 3188 |
| 254 | 20250328 | 150500 | 1403506299 | 1567 | 1568 | 1568 | 1567 | 1286 |
| 255 | 20250328 | 150400 | 1401490930 | 1567 | 1568 | 1568 | 1567 | 354 |
| 256 | 20250328 | 150300 | 1400936211 | 1566 | 1566 | 1566 | 1565 | 117 |
| 257 | 20250328 | 150200 | 1400753055 | 1565 | 1571 | 1571 | 1564 | 15607 |
| 258 | 20250328 | 150100 | 1376293907 | 1572 | 1572 | 1572 | 1572 | 203 |
| 259 | 20250328 | 150000 | 1375974791 | 1572 | 1572 | 1572 | 1572 | 121 |
| 260 | 20250328 | 145900 | 1375784579 | 1571 | 1571 | 1571 | 1570 | 708 |
| 261 | 20250328 | 145800 | 1374672890 | 1570 | 1568 | 1570 | 1568 | 1618 |
| 262 | 20250328 | 145700 | 1372134239 | 1569 | 1570 | 1570 | 1569 | 8259 |
| 263 | 20250328 | 145600 | 1359170514 | 1571 | 1570 | 1571 | 1570 | 125 |
| 264 | 20250328 | 145500 | 1358974244 | 1570 | 1570 | 1570 | 1569 | 1652 |
| 265 | 20250328 | 145400 | 1356381805 | 1570 | 1570 | 1570 | 1570 | 611 |
| 266 | 20250328 | 145300 | 1355422535 | 1570 | 1572 | 1573 | 1570 | 4370 |
| 267 | 20250328 | 145200 | 1348556375 | 1573 | 1572 | 1573 | 1572 | 329 |
| 268 | 20250328 | 145100 | 1348038869 | 1573 | 1578 | 1578 | 1572 | 915 |
| 269 | 20250328 | 145000 | 1346598070 | 1572 | 1573 | 1573 | 1572 | 637 |
| 270 | 20250328 | 144900 | 1345596484 | 1572 | 1575 | 1575 | 1572 | 4718 |
| 271 | 20250328 | 144800 | 1338174185 | 1576 | 1575 | 1576 | 1575 | 3349 |
| 272 | 20250328 | 144700 | 1332898760 | 1576 | 1576 | 1576 | 1576 | 1153 |
| 273 | 20250328 | 144600 | 1331081632 | 1578 | 1578 | 1578 | 1577 | 5457 |
| 274 | 20250328 | 144500 | 1322471715 | 1579 | 1579 | 1579 | 1579 | 117 |
| 275 | 20250328 | 144400 | 1322286972 | 1580 | 1579 | 1580 | 1579 | 54 |
| 276 | 20250328 | 144300 | 1322201705 | 1579 | 1579 | 1579 | 1579 | 0 |
| 277 | 20250328 | 144200 | 1322201705 | 1579 | 1578 | 1587 | 1577 | 4379 |
| 278 | 20250328 | 144100 | 1315280006 | 1578 | 1579 | 1579 | 1578 | 5740 |
| 279 | 20250328 | 144000 | 1306219244 | 1580 | 1580 | 1580 | 1580 | 20 |
| 280 | 20250328 | 143900 | 1306187644 | 1580 | 1582 | 1582 | 1580 | 6099 |
| 281 | 20250328 | 143800 | 1296550485 | 1580 | 1580 | 1580 | 1580 | 0 |
| 282 | 20250328 | 143700 | 1296550485 | 1580 | 1581 | 1581 | 1580 | 7197 |
| 283 | 20250328 | 143600 | 1285172128 | 1581 | 1581 | 1581 | 1581 | 631 |
| 284 | 20250328 | 143500 | 1284174517 | 1582 | 1582 | 1582 | 1582 | 10 |
| 285 | 20250328 | 143400 | 1284158697 | 1581 | 1583 | 1583 | 1581 | 1019 |
| 286 | 20250328 | 143300 | 1282547618 | 1583 | 1583 | 1583 | 1583 | 40 |
| 287 | 20250328 | 143200 | 1282484298 | 1581 | 1581 | 1581 | 1581 | 280 |
| 288 | 20250328 | 143100 | 1282041618 | 1580 | 1580 | 1580 | 1580 | 81 |
| 289 | 20250328 | 143000 | 1281913638 | 1580 | 1580 | 1581 | 1580 | 1156 |
| 290 | 20250328 | 142900 | 1280086892 | 1583 | 1580 | 1583 | 1579 | 1798 |
| 291 | 20250328 | 142800 | 1277246279 | 1583 | 1583 | 1583 | 1580 | 8509 |
| 292 | 20250328 | 142700 | 1263788429 | 1583 | 1583 | 1583 | 1583 | 1474 |
| 293 | 20250328 | 142600 | 1261455087 | 1588 | 1588 | 1588 | 1588 | 165 |
| 294 | 20250328 | 142500 | 1261193067 | 1588 | 1583 | 1588 | 1583 | 4 |
| 295 | 20250328 | 142400 | 1261186730 | 1583 | 1583 | 1583 | 1583 | 1 |
| 296 | 20250328 | 142300 | 1261185147 | 1588 | 1584 | 1588 | 1582 | 7299 |
| 297 | 20250328 | 142200 | 1249635708 | 1583 | 1587 | 1587 | 1583 | 500 |
| 298 | 20250328 | 142100 | 1248843851 | 1589 | 1589 | 1589 | 1589 | 1 |
| 299 | 20250328 | 142000 | 1248842262 | 1587 | 1587 | 1587 | 1587 | 299 |
| 300 | 20250328 | 141900 | 1248367749 | 1587 | 1587 | 1587 | 1587 | 134 |
| 301 | 20250328 | 141800 | 1248155091 | 1587 | 1587 | 1587 | 1587 | 1 |
| 302 | 20250328 | 141700 | 1248153504 | 1583 | 1583 | 1583 | 1583 | 0 |
| 303 | 20250328 | 141600 | 1248153504 | 1583 | 1583 | 1583 | 1583 | 0 |
| 304 | 20250328 | 141500 | 1248153504 | 1583 | 1582 | 1587 | 1582 | 1396 |
| 305 | 20250328 | 141400 | 1245939967 | 1582 | 1582 | 1582 | 1582 | 0 |
| 306 | 20250328 | 141300 | 1245939967 | 1582 | 1582 | 1582 | 1581 | 1196 |
| 307 | 20250328 | 141200 | 1244047903 | 1581 | 1582 | 1582 | 1581 | 400 |
| 308 | 20250328 | 141100 | 1243415203 | 1581 | 1582 | 1582 | 1581 | 477 |
| 309 | 20250328 | 141000 | 1242660852 | 1582 | 1582 | 1582 | 1582 | 479 |
| 310 | 20250328 | 140900 | 1241903074 | 1582 | 1582 | 1582 | 1582 | 0 |
| 311 | 20250328 | 140800 | 1241903074 | 1582 | 1582 | 1582 | 1582 | 30 |
| 312 | 20250328 | 140700 | 1241855614 | 1582 | 1582 | 1583 | 1581 | 600 |
| 313 | 20250328 | 140600 | 1240906502 | 1587 | 1582 | 1587 | 1582 | 1116 |
| 314 | 20250328 | 140500 | 1239137910 | 1582 | 1583 | 1583 | 1581 | 5877 |
| 315 | 20250328 | 140400 | 1229843187 | 1583 | 1586 | 1586 | 1583 | 6384 |
| 316 | 20250328 | 140300 | 1219729425 | 1587 | 1586 | 1587 | 1585 | 2605 |
| 317 | 20250328 | 140200 | 1215598993 | 1586 | 1587 | 1587 | 1586 | 1799 |
| 318 | 20250328 | 140100 | 1212744980 | 1588 | 1589 | 1589 | 1588 | 1800 |
| 319 | 20250328 | 140000 | 1209886522 | 1589 | 1589 | 1589 | 1589 | 305 |
| 320 | 20250328 | 135900 | 1209401877 | 1589 | 1590 | 1590 | 1589 | 6714 |
| 321 | 20250328 | 135800 | 1198728140 | 1591 | 1590 | 1591 | 1590 | 2493 |
| 322 | 20250328 | 135700 | 1194764216 | 1591 | 1591 | 1591 | 1591 | 500 |
| 323 | 20250328 | 135600 | 1193968716 | 1590 | 1590 | 1590 | 1590 | 0 |
| 324 | 20250328 | 135500 | 1193968716 | 1590 | 1590 | 1590 | 1590 | 2549 |
| 325 | 20250328 | 135400 | 1189915806 | 1590 | 1590 | 1590 | 1590 | 86 |
| 326 | 20250328 | 135300 | 1189779066 | 1594 | 1594 | 1594 | 1594 | 1 |
| 327 | 20250328 | 135200 | 1189777472 | 1590 | 1590 | 1590 | 1590 | 1 |
| 328 | 20250328 | 135100 | 1189775882 | 1594 | 1594 | 1594 | 1594 | 70 |
| 329 | 20250328 | 135000 | 1189664302 | 1594 | 1594 | 1594 | 1594 | 1 |
| 330 | 20250328 | 134900 | 1189662708 | 1588 | 1590 | 1594 | 1587 | 4189 |
| 331 | 20250328 | 134800 | 1183007205 | 1590 | 1590 | 1590 | 1590 | 2 |
| 332 | 20250328 | 134700 | 1183004025 | 1590 | 1590 | 1590 | 1590 | 0 |
| 333 | 20250328 | 134600 | 1183004025 | 1590 | 1590 | 1590 | 1590 | 1135 |
| 334 | 20250328 | 134500 | 1181199375 | 1594 | 1594 | 1594 | 1594 | 33 |
| 335 | 20250328 | 134400 | 1181146773 | 1594 | 1594 | 1594 | 1594 | 2 |
| 336 | 20250328 | 134300 | 1181143585 | 1595 | 1589 | 1595 | 1588 | 3567 |
| 337 | 20250328 | 134200 | 1175477704 | 1589 | 1590 | 1590 | 1589 | 187 |
| 338 | 20250328 | 134100 | 1175180375 | 1589 | 1590 | 1590 | 1589 | 500 |
| 339 | 20250328 | 134000 | 1174385850 | 1589 | 1589 | 1589 | 1589 | 0 |
| 340 | 20250328 | 133900 | 1174385850 | 1589 | 1589 | 1589 | 1589 | 1319 |
| 341 | 20250328 | 133800 | 1172289959 | 1595 | 1589 | 1595 | 1589 | 1101 |
| 342 | 20250328 | 133700 | 1170539864 | 1588 | 1588 | 1588 | 1588 | 45 |
| 343 | 20250328 | 133600 | 1170468404 | 1588 | 1588 | 1588 | 1588 | 6 |
| 344 | 20250328 | 133500 | 1170458876 | 1588 | 1594 | 1594 | 1588 | 349 |
| 345 | 20250328 | 133400 | 1169904478 | 1589 | 1589 | 1589 | 1589 | 0 |
| 346 | 20250328 | 133300 | 1169904478 | 1589 | 1598 | 1598 | 1589 | 847 |
| 347 | 20250328 | 133200 | 1168558109 | 1598 | 1589 | 1598 | 1589 | 1096 |
| 348 | 20250328 | 133100 | 1166810440 | 1594 | 1594 | 1594 | 1594 | 0 |
| 349 | 20250328 | 133000 | 1166810440 | 1594 | 1587 | 1595 | 1587 | 5500 |
| 350 | 20250328 | 132900 | 1158042693 | 1586 | 1590 | 1595 | 1586 | 9110 |
| 351 | 20250328 | 132800 | 1143562299 | 1590 | 1596 | 1596 | 1590 | 27180 |
| 352 | 20250328 | 132700 | 1100251542 | 1596 | 1597 | 1598 | 1595 | 14113 |
| 353 | 20250328 | 132600 | 1077728950 | 1597 | 1596 | 1597 | 1596 | 8312 |
| 354 | 20250328 | 132500 | 1064462354 | 1596 | 1599 | 1599 | 1596 | 18789 |
| 355 | 20250328 | 132400 | 1034457176 | 1600 | 1600 | 1607 | 1599 | 9534 |
| 356 | 20250328 | 132300 | 1019202437 | 1601 | 1602 | 1602 | 1601 | 3888 |
| 357 | 20250328 | 132200 | 1012977529 | 1601 | 1601 | 1601 | 1601 | 0 |
| 358 | 20250328 | 132100 | 1012977529 | 1601 | 1601 | 1601 | 1601 | 0 |
| 359 | 20250328 | 132000 | 1012977529 | 1601 | 1608 | 1608 | 1601 | 6096 |
| 360 | 20250328 | 131900 | 1003217170 | 1608 | 1608 | 1608 | 1608 | 0 |
| 361 | 20250328 | 131800 | 1003217170 | 1608 | 1608 | 1608 | 1608 | 17 |
| 362 | 20250328 | 131700 | 1003189834 | 1609 | 1609 | 1609 | 1609 | 0 |
| 363 | 20250328 | 131600 | 1003189834 | 1609 | 1603 | 1609 | 1602 | 516 |
| 364 | 20250328 | 131500 | 1002363177 | 1609 | 1609 | 1609 | 1609 | 569 |
| 365 | 20250328 | 131400 | 1001447656 | 1609 | 1609 | 1609 | 1609 | 0 |
| 366 | 20250328 | 131300 | 1001447656 | 1609 | 1603 | 1609 | 1603 | 837 |
| 367 | 20250328 | 131200 | 1000105939 | 1601 | 1601 | 1601 | 1601 | 52 |
| 368 | 20250328 | 131100 | 1000022687 | 1602 | 1603 | 1603 | 1602 | 2752 |
| 369 | 20250328 | 131000 | 995613935 | 1603 | 1603 | 1603 | 1603 | 637 |
| 370 | 20250328 | 130900 | 994592824 | 1602 | 1602 | 1602 | 1602 | 350 |
| 371 | 20250328 | 130800 | 994032124 | 1602 | 1602 | 1602 | 1602 | 10 |
| 372 | 20250328 | 130700 | 994016104 | 1602 | 1609 | 1609 | 1602 | 16435 |
| 373 | 20250328 | 130600 | 967647161 | 1610 | 1616 | 1616 | 1610 | 592 |
| 374 | 20250328 | 130500 | 966694029 | 1617 | 1617 | 1617 | 1617 | 0 |
| 375 | 20250328 | 130400 | 966694029 | 1617 | 1616 | 1617 | 1616 | 782 |
| 376 | 20250328 | 130300 | 965429685 | 1617 | 1610 | 1617 | 1610 | 55 |
| 377 | 20250328 | 130200 | 965340778 | 1609 | 1609 | 1609 | 1609 | 201 |
| 378 | 20250328 | 130100 | 965017369 | 1609 | 1609 | 1609 | 1609 | 1094 |
| 379 | 20250328 | 130000 | 963257123 | 1608 | 1607 | 1608 | 1607 | 8 |
| 380 | 20250328 | 125900 | 963244262 | 1608 | 1608 | 1608 | 1608 | 0 |
| 381 | 20250328 | 125800 | 963244262 | 1608 | 1608 | 1608 | 1608 | 51 |
| 382 | 20250328 | 125700 | 963162254 | 1608 | 1608 | 1608 | 1608 | 0 |
| 383 | 20250328 | 125600 | 963162254 | 1608 | 1608 | 1608 | 1608 | 501 |
| 384 | 20250328 | 125500 | 962356646 | 1609 | 1609 | 1609 | 1609 | 0 |
| 385 | 20250328 | 125400 | 962356646 | 1609 | 1609 | 1609 | 1609 | 278 |
| 386 | 20250328 | 125300 | 961909344 | 1609 | 1609 | 1609 | 1609 | 922 |
| 387 | 20250328 | 125200 | 960425846 | 1605 | 1605 | 1605 | 1605 | 1 |
| 388 | 20250328 | 125100 | 960424241 | 1605 | 1605 | 1605 | 1605 | 106 |
| 389 | 20250328 | 125000 | 960254111 | 1605 | 1605 | 1605 | 1605 | 100 |
| 390 | 20250328 | 124900 | 960093611 | 1605 | 1605 | 1605 | 1605 | 336 |
| 391 | 20250328 | 124800 | 959554331 | 1605 | 1605 | 1605 | 1605 | 69 |
| 392 | 20250328 | 124700 | 959443586 | 1609 | 1606 | 1609 | 1606 | 5937 |
| 393 | 20250328 | 124600 | 949903339 | 1605 | 1605 | 1605 | 1605 | 469 |
| 394 | 20250328 | 124500 | 949150594 | 1605 | 1605 | 1605 | 1605 | 6 |
| 395 | 20250328 | 124400 | 949140964 | 1605 | 1605 | 1605 | 1605 | 294 |
| 396 | 20250328 | 124300 | 948669094 | 1605 | 1605 | 1605 | 1605 | 582 |
| 397 | 20250328 | 124200 | 947734984 | 1605 | 1605 | 1605 | 1605 | 103 |
| 398 | 20250328 | 124100 | 947569669 | 1605 | 1605 | 1605 | 1605 | 1 |
| 399 | 20250328 | 124000 | 947568064 | 1606 | 1606 | 1606 | 1606 | 700 |
| 400 | 20250328 | 123900 | 946443864 | 1606 | 1606 | 1606 | 1606 | 844 |
| 401 | 20250328 | 123800 | 945088400 | 1606 | 1608 | 1608 | 1606 | 420 |
| 402 | 20250328 | 123700 | 944413092 | 1608 | 1608 | 1608 | 1608 | 17 |
| 403 | 20250328 | 123600 | 944385756 | 1606 | 1606 | 1606 | 1606 | 43 |
| 404 | 20250328 | 123500 | 944316698 | 1605 | 1605 | 1605 | 1605 | 0 |
| 405 | 20250328 | 123400 | 944316698 | 1605 | 1605 | 1605 | 1605 | 2192 |
| 406 | 20250328 | 123300 | 940798538 | 1604 | 1605 | 1605 | 1604 | 719 |
| 407 | 20250328 | 123200 | 939645192 | 1605 | 1605 | 1605 | 1605 | 2 |
| 408 | 20250328 | 123100 | 939641982 | 1603 | 1603 | 1603 | 1603 | 1700 |
| 409 | 20250328 | 123000 | 936916882 | 1602 | 1602 | 1602 | 1602 | 240 |
| 410 | 20250328 | 122900 | 936532402 | 1602 | 1603 | 1603 | 1602 | 3000 |
| 411 | 20250328 | 122800 | 931726047 | 1605 | 1605 | 1605 | 1605 | 122 |
| 412 | 20250328 | 122700 | 931530237 | 1602 | 1602 | 1605 | 1602 | 3754 |
| 413 | 20250328 | 122600 | 925516323 | 1602 | 1603 | 1603 | 1602 | 400 |
| 414 | 20250328 | 122500 | 924875273 | 1602 | 1604 | 1604 | 1602 | 8420 |
| 415 | 20250328 | 122400 | 911380354 | 1604 | 1604 | 1604 | 1604 | 707 |
| 416 | 20250328 | 122300 | 910246326 | 1604 | 1604 | 1604 | 1604 | 301 |
| 417 | 20250328 | 122200 | 909763522 | 1604 | 1604 | 1604 | 1604 | 2 |
| 418 | 20250328 | 122100 | 909760314 | 1604 | 1605 | 1605 | 1604 | 2103 |
| 419 | 20250328 | 122000 | 906387099 | 1605 | 1607 | 1607 | 1605 | 1111 |
| 420 | 20250328 | 121900 | 904603942 | 1605 | 1605 | 1605 | 1605 | 1438 |
| 421 | 20250328 | 121800 | 902295952 | 1605 | 1605 | 1605 | 1605 | 0 |
| 422 | 20250328 | 121700 | 902295952 | 1605 | 1606 | 1606 | 1605 | 150 |
| 423 | 20250328 | 121600 | 902055172 | 1605 | 1605 | 1605 | 1605 | 1364 |
| 424 | 20250328 | 121500 | 899865952 | 1605 | 1605 | 1605 | 1605 | 153 |
| 425 | 20250328 | 121400 | 899620387 | 1605 | 1606 | 1606 | 1605 | 2 |
| 426 | 20250328 | 121300 | 899617176 | 1605 | 1606 | 1606 | 1605 | 1315 |
| 427 | 20250328 | 121200 | 897506195 | 1606 | 1606 | 1606 | 1606 | 10 |
| 428 | 20250328 | 121100 | 897490135 | 1608 | 1608 | 1608 | 1608 | 500 |
| 429 | 20250328 | 121000 | 896686135 | 1609 | 1609 | 1609 | 1609 | 1 |
| 430 | 20250328 | 120900 | 896684526 | 1606 | 1606 | 1606 | 1606 | 0 |
| 431 | 20250328 | 120800 | 896684526 | 1606 | 1606 | 1606 | 1606 | 1181 |
| 432 | 20250328 | 120700 | 894787840 | 1606 | 1606 | 1606 | 1606 | 0 |
| 433 | 20250328 | 120600 | 894787840 | 1606 | 1606 | 1606 | 1606 | 19 |
| 434 | 20250328 | 120500 | 894757326 | 1605 | 1605 | 1605 | 1605 | 107 |
| 435 | 20250328 | 120400 | 894585591 | 1605 | 1605 | 1605 | 1605 | 1200 |
| 436 | 20250328 | 120300 | 892659591 | 1609 | 1609 | 1609 | 1609 | 0 |
| 437 | 20250328 | 120200 | 892659591 | 1609 | 1609 | 1609 | 1609 | 127 |
| 438 | 20250328 | 120100 | 892455248 | 1609 | 1609 | 1609 | 1609 | 0 |
| 439 | 20250328 | 120000 | 892455248 | 1609 | 1610 | 1610 | 1609 | 425 |
| 440 | 20250328 | 115900 | 891771339 | 1607 | 1610 | 1610 | 1607 | 261 |
| 441 | 20250328 | 115800 | 891351489 | 1602 | 1608 | 1608 | 1602 | 15000 |
| 442 | 20250328 | 115700 | 867303446 | 1608 | 1608 | 1608 | 1608 | 775 |
| 443 | 20250328 | 115600 | 866057246 | 1608 | 1607 | 1608 | 1606 | 3091 |
| 444 | 20250328 | 115500 | 861090706 | 1607 | 1614 | 1614 | 1607 | 12325 |
| 445 | 20250328 | 115400 | 841265660 | 1619 | 1614 | 1619 | 1614 | 46 |
| 446 | 20250328 | 115300 | 841191411 | 1613 | 1613 | 1613 | 1613 | 0 |
| 447 | 20250328 | 115200 | 841191411 | 1613 | 1614 | 1614 | 1613 | 5101 |
| 448 | 20250328 | 115100 | 832962102 | 1613 | 1613 | 1613 | 1613 | 0 |
| 449 | 20250328 | 115000 | 832962102 | 1613 | 1615 | 1615 | 1613 | 5952 |
| 450 | 20250328 | 114900 | 823349846 | 1620 | 1615 | 1620 | 1615 | 5 |
| 451 | 20250328 | 114800 | 823341756 | 1620 | 1620 | 1620 | 1620 | 2 |
| 452 | 20250328 | 114700 | 823338516 | 1616 | 1616 | 1616 | 1616 | 22 |
| 453 | 20250328 | 114600 | 823302964 | 1621 | 1619 | 1621 | 1619 | 52 |
| 454 | 20250328 | 114500 | 823218774 | 1615 | 1615 | 1615 | 1615 | 2100 |
| 455 | 20250328 | 114400 | 819827274 | 1615 | 1615 | 1615 | 1615 | 4474 |
| 456 | 20250328 | 114300 | 812601764 | 1616 | 1617 | 1617 | 1616 | 3309 |
| 457 | 20250328 | 114200 | 807253245 | 1618 | 1618 | 1618 | 1618 | 0 |
| 458 | 20250328 | 114100 | 807253245 | 1618 | 1618 | 1618 | 1618 | 110 |
| 459 | 20250328 | 114000 | 807075265 | 1618 | 1618 | 1618 | 1618 | 0 |
| 460 | 20250328 | 113900 | 807075265 | 1618 | 1618 | 1618 | 1618 | 0 |
| 461 | 20250328 | 113800 | 807075265 | 1618 | 1618 | 1618 | 1618 | 121 |
| 462 | 20250328 | 113700 | 806879487 | 1618 | 1618 | 1618 | 1618 | 0 |
| 463 | 20250328 | 113600 | 806879487 | 1618 | 1618 | 1618 | 1618 | 131 |
| 464 | 20250328 | 113500 | 806667529 | 1618 | 1618 | 1618 | 1618 | 0 |
| 465 | 20250328 | 113400 | 806667529 | 1618 | 1618 | 1618 | 1618 | 16 |
| 466 | 20250328 | 113300 | 806641641 | 1618 | 1618 | 1618 | 1618 | 879 |
| 467 | 20250328 | 113200 | 805219419 | 1618 | 1618 | 1618 | 1618 | 0 |
| 468 | 20250328 | 113100 | 805219419 | 1618 | 1618 | 1618 | 1618 | 20 |
| 469 | 20250328 | 113000 | 805187059 | 1618 | 1620 | 1621 | 1618 | 2058 |
| 470 | 20250328 | 112900 | 801856527 | 1620 | 1620 | 1620 | 1620 | 200 |
| 471 | 20250328 | 112800 | 801532527 | 1620 | 1620 | 1620 | 1620 | 716 |
| 472 | 20250328 | 112700 | 800372607 | 1621 | 1622 | 1622 | 1621 | 995 |
| 473 | 20250328 | 112600 | 798759711 | 1621 | 1621 | 1621 | 1621 | 100 |
| 474 | 20250328 | 112500 | 798597611 | 1621 | 1621 | 1621 | 1621 | 0 |
| 475 | 20250328 | 112400 | 798597611 | 1621 | 1621 | 1621 | 1621 | 2560 |
| 476 | 20250328 | 112300 | 794447851 | 1621 | 1621 | 1621 | 1621 | 0 |
| 477 | 20250328 | 112200 | 794447851 | 1621 | 1623 | 1623 | 1621 | 1349 |
| 478 | 20250328 | 112100 | 792260069 | 1624 | 1624 | 1624 | 1624 | 20 |
| 479 | 20250328 | 112000 | 792227589 | 1624 | 1624 | 1624 | 1624 | 0 |
| 480 | 20250328 | 111900 | 792227589 | 1624 | 1624 | 1624 | 1624 | 25 |
| 481 | 20250328 | 111800 | 792186989 | 1625 | 1624 | 1625 | 1624 | 2 |
| 482 | 20250328 | 111700 | 792183740 | 1621 | 1621 | 1621 | 1621 | 150 |
| 483 | 20250328 | 111600 | 791940590 | 1621 | 1621 | 1621 | 1621 | 0 |
| 484 | 20250328 | 111500 | 791940590 | 1621 | 1623 | 1623 | 1621 | 1294 |
| 485 | 20250328 | 111400 | 789841661 | 1623 | 1623 | 1623 | 1623 | 1 |
| 486 | 20250328 | 111300 | 789840038 | 1622 | 1624 | 1624 | 1622 | 160 |
| 487 | 20250328 | 111200 | 789580475 | 1625 | 1623 | 1625 | 1623 | 53 |
| 488 | 20250328 | 111100 | 789494402 | 1622 | 1621 | 1622 | 1621 | 385 |
| 489 | 20250328 | 111000 | 788870032 | 1621 | 1621 | 1621 | 1621 | 1555 |
| 490 | 20250328 | 110900 | 786349377 | 1621 | 1621 | 1621 | 1621 | 4313 |
| 491 | 20250328 | 110800 | 779358004 | 1621 | 1621 | 1622 | 1621 | 1250 |
| 492 | 20250328 | 110700 | 777331742 | 1621 | 1622 | 1622 | 1621 | 445 |
| 493 | 20250328 | 110600 | 776610395 | 1621 | 1621 | 1621 | 1621 | 350 |
| 494 | 20250328 | 110500 | 776043045 | 1621 | 1627 | 1627 | 1621 | 9 |
| 495 | 20250328 | 110400 | 776028432 | 1627 | 1627 | 1627 | 1627 | 0 |
| 496 | 20250328 | 110300 | 776028432 | 1627 | 1627 | 1627 | 1627 | 50 |
| 497 | 20250328 | 110200 | 775947082 | 1628 | 1621 | 1628 | 1621 | 302 |
| 498 | 20250328 | 110100 | 775457526 | 1621 | 1628 | 1628 | 1621 | 177 |
| 499 | 20250328 | 110000 | 775169909 | 1628 | 1628 | 1628 | 1628 | 0 |
| 500 | 20250328 | 105900 | 775169909 | 1628 | 1628 | 1628 | 1628 | 20 |
| 501 | 20250328 | 105800 | 775137349 | 1628 | 1623 | 1628 | 1623 | 3574 |
| 502 | 20250328 | 105700 | 769328587 | 1623 | 1623 | 1623 | 1623 | 7 |
| 503 | 20250328 | 105600 | 769317226 | 1625 | 1625 | 1625 | 1625 | 0 |
| 504 | 20250328 | 105500 | 769317226 | 1625 | 1624 | 1625 | 1624 | 1241 |
| 505 | 20250328 | 105400 | 767300697 | 1624 | 1624 | 1624 | 1624 | 2 |
| 506 | 20250328 | 105300 | 767297449 | 1626 | 1626 | 1626 | 1626 | 0 |
| 507 | 20250328 | 105200 | 767297449 | 1626 | 1626 | 1626 | 1626 | 1 |
| 508 | 20250328 | 105100 | 767295823 | 1628 | 1628 | 1628 | 1628 | 1 |
| 509 | 20250328 | 105000 | 767294195 | 1619 | 1628 | 1628 | 1619 | 893 |
| 510 | 20250328 | 104900 | 765848401 | 1627 | 1627 | 1627 | 1627 | 347 |
| 511 | 20250328 | 104800 | 765283832 | 1627 | 1627 | 1627 | 1627 | 0 |
| 512 | 20250328 | 104700 | 765283832 | 1627 | 1626 | 1627 | 1626 | 4487 |
| 513 | 20250328 | 104600 | 757983983 | 1627 | 1627 | 1627 | 1627 | 0 |
| 514 | 20250328 | 104500 | 757983983 | 1627 | 1619 | 1627 | 1618 | 346 |
| 515 | 20250328 | 104400 | 757424017 | 1619 | 1628 | 1628 | 1619 | 3428 |
| 516 | 20250328 | 104300 | 751873184 | 1628 | 1628 | 1628 | 1620 | 1460 |
| 517 | 20250328 | 104200 | 749506536 | 1627 | 1627 | 1627 | 1627 | 10 |
| 518 | 20250328 | 104100 | 749490266 | 1628 | 1628 | 1628 | 1628 | 0 |
| 519 | 20250328 | 104000 | 749490266 | 1628 | 1623 | 1628 | 1623 | 138 |
| 520 | 20250328 | 103900 | 749266287 | 1623 | 1623 | 1623 | 1623 | 13 |
| 521 | 20250328 | 103800 | 749245188 | 1623 | 1628 | 1629 | 1622 | 431 |
| 522 | 20250328 | 103700 | 748543781 | 1629 | 1629 | 1629 | 1629 | 0 |
| 523 | 20250328 | 103600 | 748543781 | 1629 | 1621 | 1629 | 1621 | 10 |
| 524 | 20250328 | 103500 | 748527563 | 1629 | 1629 | 1629 | 1629 | 1 |
| 525 | 20250328 | 103400 | 748525934 | 1619 | 1622 | 1629 | 1619 | 3742 |
| 526 | 20250328 | 103300 | 742463254 | 1627 | 1628 | 1629 | 1627 | 69 |
| 527 | 20250328 | 103200 | 742350984 | 1630 | 1630 | 1630 | 1630 | 1 |
| 528 | 20250328 | 103100 | 742349354 | 1631 | 1630 | 1631 | 1622 | 5145 |
| 529 | 20250328 | 103000 | 733976011 | 1630 | 1630 | 1630 | 1630 | 476 |
| 530 | 20250328 | 102900 | 733200131 | 1631 | 1631 | 1632 | 1628 | 3141 |
| 531 | 20250328 | 102800 | 728078258 | 1631 | 1627 | 1631 | 1627 | 4711 |
| 532 | 20250328 | 102700 | 720406214 | 1627 | 1628 | 1629 | 1627 | 5001 |
| 533 | 20250328 | 102600 | 712260756 | 1629 | 1628 | 1630 | 1620 | 33 |
| 534 | 20250328 | 102500 | 712207030 | 1630 | 1625 | 1630 | 1620 | 7964 |
| 535 | 20250328 | 102400 | 699238531 | 1625 | 1625 | 1625 | 1625 | 28 |
| 536 | 20250328 | 102300 | 699193031 | 1625 | 1625 | 1625 | 1625 | 1 |
| 537 | 20250328 | 102200 | 699191406 | 1617 | 1620 | 1620 | 1617 | 135 |
| 538 | 20250328 | 102100 | 698972865 | 1621 | 1622 | 1622 | 1621 | 42 |
| 539 | 20250328 | 102000 | 698904762 | 1623 | 1623 | 1630 | 1623 | 6507 |
| 540 | 20250328 | 101900 | 688307318 | 1623 | 1623 | 1623 | 1623 | 991 |
| 541 | 20250328 | 101800 | 686698925 | 1623 | 1617 | 1623 | 1617 | 3846 |
| 542 | 20250328 | 101700 | 680461510 | 1617 | 1617 | 1617 | 1617 | 30 |
| 543 | 20250328 | 101600 | 680413000 | 1611 | 1617 | 1617 | 1611 | 701 |
| 544 | 20250328 | 101500 | 679279489 | 1610 | 1610 | 1613 | 1610 | 896 |
| 545 | 20250328 | 101400 | 677835167 | 1610 | 1610 | 1610 | 1610 | 1900 |
| 546 | 20250328 | 101300 | 674776167 | 1610 | 1610 | 1610 | 1609 | 1009 |
| 547 | 20250328 | 101200 | 673151998 | 1605 | 1605 | 1605 | 1604 | 1796 |
| 548 | 20250328 | 101100 | 670270144 | 1605 | 1605 | 1605 | 1605 | 400 |
| 549 | 20250328 | 101000 | 669628144 | 1604 | 1605 | 1605 | 1604 | 1427 |
| 550 | 20250328 | 100900 | 667337990 | 1605 | 1605 | 1605 | 1605 | 0 |
| 551 | 20250328 | 100800 | 667337990 | 1605 | 1603 | 1605 | 1603 | 700 |
| 552 | 20250328 | 100700 | 666215690 | 1603 | 1609 | 1609 | 1603 | 3048 |
| 553 | 20250328 | 100600 | 661325248 | 1605 | 1605 | 1605 | 1605 | 0 |
| 554 | 20250328 | 100500 | 661325248 | 1605 | 1605 | 1605 | 1605 | 0 |
| 555 | 20250328 | 100400 | 661325248 | 1605 | 1610 | 1610 | 1605 | 1476 |
| 556 | 20250328 | 100300 | 658951305 | 1609 | 1610 | 1618 | 1609 | 1349 |
| 557 | 20250328 | 100200 | 656775595 | 1610 | 1606 | 1610 | 1606 | 1124 |
| 558 | 20250328 | 100100 | 654968674 | 1606 | 1607 | 1607 | 1605 | 940 |
| 559 | 20250328 | 100000 | 653458618 | 1607 | 1606 | 1607 | 1604 | 728 |
| 560 | 20250328 | 095900 | 652290610 | 1606 | 1609 | 1609 | 1606 | 536 |
| 561 | 20250328 | 095800 | 651428777 | 1609 | 1608 | 1609 | 1605 | 2507 |
| 562 | 20250328 | 095700 | 647401489 | 1608 | 1608 | 1608 | 1608 | 703 |
| 563 | 20250328 | 095600 | 646271065 | 1609 | 1609 | 1609 | 1609 | 948 |
| 564 | 20250328 | 095500 | 644745733 | 1609 | 1609 | 1610 | 1609 | 136 |
| 565 | 20250328 | 095400 | 644526908 | 1606 | 1605 | 1607 | 1604 | 591 |
| 566 | 20250328 | 095300 | 643578253 | 1603 | 1616 | 1616 | 1603 | 6484 |
| 567 | 20250328 | 095200 | 633164296 | 1617 | 1617 | 1617 | 1617 | 113 |
| 568 | 20250328 | 095100 | 632981575 | 1611 | 1611 | 1611 | 1611 | 1500 |
| 569 | 20250328 | 095000 | 630565075 | 1611 | 1611 | 1611 | 1611 | 53 |
| 570 | 20250328 | 094900 | 630479692 | 1611 | 1614 | 1614 | 1611 | 1403 |
| 571 | 20250328 | 094800 | 628215322 | 1612 | 1612 | 1613 | 1610 | 724 |
| 572 | 20250328 | 094700 | 627048230 | 1613 | 1608 | 1614 | 1603 | 8310 |
| 573 | 20250328 | 094600 | 613714730 | 1605 | 1605 | 1605 | 1605 | 3186 |
| 574 | 20250328 | 094500 | 608601200 | 1605 | 1617 | 1618 | 1605 | 19773 |
| 575 | 20250328 | 094400 | 576719732 | 1617 | 1618 | 1618 | 1617 | 612 |
| 576 | 20250328 | 094300 | 575729996 | 1617 | 1618 | 1618 | 1617 | 500 |
| 577 | 20250328 | 094200 | 574921482 | 1617 | 1621 | 1622 | 1617 | 1939 |
| 578 | 20250328 | 094100 | 571785520 | 1621 | 1617 | 1622 | 1616 | 9718 |
| 579 | 20250328 | 094000 | 556059346 | 1617 | 1610 | 1617 | 1609 | 1199 |
| 580 | 20250328 | 093900 | 554122154 | 1618 | 1608 | 1619 | 1608 | 3038 |
| 581 | 20250328 | 093800 | 549226660 | 1608 | 1613 | 1618 | 1606 | 7253 |
| 582 | 20250328 | 093700 | 537520583 | 1613 | 1612 | 1613 | 1605 | 20 |
| 583 | 20250328 | 093600 | 537488404 | 1612 | 1604 | 1612 | 1603 | 21491 |
| 584 | 20250328 | 093500 | 502992926 | 1604 | 1604 | 1605 | 1604 | 1343 |
| 585 | 20250328 | 093400 | 500838554 | 1605 | 1605 | 1605 | 1604 | 3589 |
| 586 | 20250328 | 093300 | 495080306 | 1605 | 1606 | 1606 | 1605 | 4611 |
| 587 | 20250328 | 093200 | 487678498 | 1605 | 1608 | 1609 | 1605 | 3933 |
| 588 | 20250328 | 093100 | 481356991 | 1609 | 1608 | 1609 | 1607 | 2846 |
| 589 | 20250328 | 093000 | 476780403 | 1609 | 1610 | 1611 | 1608 | 4714 |
| 590 | 20250328 | 092900 | 469190856 | 1611 | 1613 | 1613 | 1611 | 2524 |
| 591 | 20250328 | 092800 | 465122387 | 1612 | 1614 | 1616 | 1611 | 1636 |
| 592 | 20250328 | 092700 | 462483639 | 1613 | 1611 | 1614 | 1611 | 819 |
| 593 | 20250328 | 092600 | 461163857 | 1611 | 1619 | 1620 | 1611 | 10002 |
| 594 | 20250328 | 092500 | 444999340 | 1620 | 1619 | 1620 | 1619 | 584 |
| 595 | 20250328 | 092400 | 444053262 | 1620 | 1621 | 1621 | 1619 | 149 |
| 596 | 20250328 | 092300 | 443811956 | 1621 | 1622 | 1623 | 1618 | 3017 |
| 597 | 20250328 | 092200 | 438921629 | 1623 | 1624 | 1624 | 1623 | 3166 |
| 598 | 20250328 | 092100 | 433781889 | 1624 | 1622 | 1624 | 1621 | 2986 |
| 599 | 20250328 | 092000 | 428935902 | 1623 | 1623 | 1623 | 1623 | 357 |
| 600 | 20250328 | 091900 | 428356491 | 1623 | 1625 | 1625 | 1614 | 709 |
| 601 | 20250328 | 091800 | 427207224 | 1623 | 1611 | 1623 | 1611 | 14633 |
| 602 | 20250328 | 091700 | 403484070 | 1611 | 1612 | 1612 | 1610 | 3915 |
| 603 | 20250328 | 091600 | 397178006 | 1611 | 1615 | 1615 | 1611 | 133 |
| 604 | 20250328 | 091500 | 396963711 | 1612 | 1612 | 1614 | 1612 | 912 |
| 605 | 20250328 | 091400 | 395493562 | 1614 | 1614 | 1620 | 1614 | 3985 |
| 606 | 20250328 | 091300 | 389058603 | 1620 | 1611 | 1622 | 1605 | 3131 |
| 607 | 20250328 | 091200 | 384007346 | 1604 | 1603 | 1610 | 1602 | 6913 |
| 608 | 20250328 | 091100 | 372921763 | 1603 | 1605 | 1608 | 1603 | 7393 |
| 609 | 20250328 | 091000 | 361055859 | 1605 | 1614 | 1614 | 1605 | 31189 |
| 610 | 20250328 | 090900 | 310803752 | 1614 | 1619 | 1619 | 1614 | 15082 |
| 611 | 20250328 | 090800 | 286444277 | 1619 | 1617 | 1621 | 1616 | 4834 |
| 612 | 20250328 | 090700 | 278630331 | 1617 | 1617 | 1621 | 1616 | 6448 |
| 613 | 20250328 | 090600 | 268197647 | 1617 | 1627 | 1627 | 1616 | 6690 |
| 614 | 20250328 | 090500 | 257352231 | 1627 | 1620 | 1637 | 1615 | 7142 |
| 615 | 20250328 | 090400 | 245789819 | 1620 | 1613 | 1621 | 1612 | 4732 |
| 616 | 20250328 | 090300 | 238144191 | 1613 | 1615 | 1618 | 1612 | 19671 |
| 617 | 20250328 | 090200 | 206392603 | 1618 | 1611 | 1624 | 1610 | 26647 |
| 618 | 20250328 | 090100 | 163401508 | 1613 | 1622 | 1625 | 1612 | 40132 |
| 619 | 20250328 | 090000 | 98415275 | 1621 | 1640 | 1640 | 1620 | 59360 |