30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250326 | 191300 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 530 |
| 3 | 20250326 | 191200 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 4 | 20250326 | 191100 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 5 | 20250326 | 191000 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 6 | 20250326 | 190900 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 7 | 20250326 | 190800 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 8 | 20250326 | 190700 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 9 | 20250326 | 190600 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 10 | 20250326 | 190500 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 11 | 20250326 | 190400 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 12 | 20250326 | 190300 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 13 | 20250326 | 190200 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 14 | 20250326 | 190100 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 15 | 20250326 | 190000 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 16 | 20250326 | 185900 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 17 | 20250326 | 185800 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 18 | 20250326 | 185700 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 19 | 20250326 | 185600 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 20 | 20250326 | 185500 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 21 | 20250326 | 185400 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 22 | 20250326 | 185300 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 23 | 20250326 | 185200 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 24 | 20250326 | 185100 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 25 | 20250326 | 185000 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 26 | 20250326 | 184900 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 27 | 20250326 | 184800 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 28 | 20250326 | 184700 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 29 | 20250326 | 184600 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 30 | 20250326 | 184500 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 31 | 20250326 | 184400 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 32 | 20250326 | 184300 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 530 |
| 33 | 20250326 | 184200 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 34 | 20250326 | 184100 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 35 | 20250326 | 184000 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 36 | 20250326 | 183900 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 37 | 20250326 | 183800 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 38 | 20250326 | 183700 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 39 | 20250326 | 183600 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 40 | 20250326 | 183500 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 41 | 20250326 | 183400 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 42 | 20250326 | 183300 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 43 | 20250326 | 183200 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 44 | 20250326 | 183100 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 45 | 20250326 | 183000 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 46 | 20250326 | 182900 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 47 | 20250326 | 182800 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 48 | 20250326 | 182700 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 49 | 20250326 | 182600 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 50 | 20250326 | 182500 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 51 | 20250326 | 182400 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 52 | 20250326 | 182300 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 53 | 20250326 | 182200 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 54 | 20250326 | 182100 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 55 | 20250326 | 182000 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 56 | 20250326 | 181900 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 57 | 20250326 | 181800 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 58 | 20250326 | 181700 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 59 | 20250326 | 181600 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 60 | 20250326 | 181500 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 61 | 20250326 | 181400 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 62 | 20250326 | 181300 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 530 |
| 63 | 20250326 | 181200 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 64 | 20250326 | 181100 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 65 | 20250326 | 181000 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 66 | 20250326 | 180900 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 67 | 20250326 | 180800 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 68 | 20250326 | 180700 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 69 | 20250326 | 180600 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 70 | 20250326 | 180500 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 71 | 20250326 | 180400 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 72 | 20250326 | 180300 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 73 | 20250326 | 180200 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 74 | 20250326 | 180100 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 75 | 20250326 | 180000 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 76 | 20250326 | 175900 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 77 | 20250326 | 175800 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 78 | 20250326 | 175700 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 79 | 20250326 | 175600 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 80 | 20250326 | 175500 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 81 | 20250326 | 175400 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 82 | 20250326 | 175300 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 83 | 20250326 | 175200 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 84 | 20250326 | 175100 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 85 | 20250326 | 175000 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 86 | 20250326 | 174900 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 87 | 20250326 | 174800 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 88 | 20250326 | 174700 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 89 | 20250326 | 174600 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 90 | 20250326 | 174500 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 91 | 20250326 | 174400 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 92 | 20250326 | 174300 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 530 |
| 93 | 20250326 | 174200 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 94 | 20250326 | 174100 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 95 | 20250326 | 174000 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 96 | 20250326 | 173900 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 97 | 20250326 | 173800 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 98 | 20250326 | 173700 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 99 | 20250326 | 173600 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 100 | 20250326 | 173500 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 101 | 20250326 | 173400 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 102 | 20250326 | 173300 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 103 | 20250326 | 173200 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 104 | 20250326 | 173100 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 105 | 20250326 | 173000 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 106 | 20250326 | 172900 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 107 | 20250326 | 172800 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 108 | 20250326 | 172700 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 109 | 20250326 | 172600 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 110 | 20250326 | 172500 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 111 | 20250326 | 172400 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 112 | 20250326 | 172300 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 113 | 20250326 | 172200 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 114 | 20250326 | 172100 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 115 | 20250326 | 172000 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 116 | 20250326 | 171900 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 117 | 20250326 | 171800 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 118 | 20250326 | 171700 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 119 | 20250326 | 171600 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 120 | 20250326 | 171500 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 121 | 20250326 | 171400 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 122 | 20250326 | 171300 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 530 |
| 123 | 20250326 | 171200 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 124 | 20250326 | 171100 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 125 | 20250326 | 171000 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 126 | 20250326 | 170900 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 127 | 20250326 | 170800 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 128 | 20250326 | 170700 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 129 | 20250326 | 170600 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 130 | 20250326 | 170500 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 131 | 20250326 | 170400 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 132 | 20250326 | 170300 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 133 | 20250326 | 170200 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 134 | 20250326 | 170100 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 135 | 20250326 | 170000 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 136 | 20250326 | 165900 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 137 | 20250326 | 165800 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 138 | 20250326 | 165700 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 139 | 20250326 | 165600 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 140 | 20250326 | 165500 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 141 | 20250326 | 165400 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 142 | 20250326 | 165300 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 143 | 20250326 | 165200 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 144 | 20250326 | 165100 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 145 | 20250326 | 165000 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 146 | 20250326 | 164900 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 147 | 20250326 | 164800 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 148 | 20250326 | 164700 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 149 | 20250326 | 164600 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 150 | 20250326 | 164500 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 151 | 20250326 | 164400 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 152 | 20250326 | 164300 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 530 |
| 153 | 20250326 | 164200 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 154 | 20250326 | 164100 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 155 | 20250326 | 164000 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 156 | 20250326 | 163900 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 157 | 20250326 | 163800 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 158 | 20250326 | 163700 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 159 | 20250326 | 163600 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 160 | 20250326 | 163500 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 161 | 20250326 | 163400 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 162 | 20250326 | 163300 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 163 | 20250326 | 163200 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 164 | 20250326 | 163100 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 165 | 20250326 | 163000 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 166 | 20250326 | 162900 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 167 | 20250326 | 162800 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 168 | 20250326 | 162700 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 169 | 20250326 | 162600 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 170 | 20250326 | 162500 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 171 | 20250326 | 162400 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 172 | 20250326 | 162300 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 173 | 20250326 | 162200 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 174 | 20250326 | 162100 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 175 | 20250326 | 162000 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 176 | 20250326 | 161900 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 177 | 20250326 | 161800 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 178 | 20250326 | 161700 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 179 | 20250326 | 161600 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 180 | 20250326 | 161500 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 181 | 20250326 | 161400 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 182 | 20250326 | 161300 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 530 |
| 183 | 20250326 | 161200 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 184 | 20250326 | 161100 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 185 | 20250326 | 161000 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 186 | 20250326 | 160900 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 187 | 20250326 | 160800 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 188 | 20250326 | 160700 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 189 | 20250326 | 160600 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 190 | 20250326 | 160500 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 191 | 20250326 | 160400 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 192 | 20250326 | 160300 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 193 | 20250326 | 160200 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 194 | 20250326 | 160100 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 195 | 20250326 | 160000 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 196 | 20250326 | 155900 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 197 | 20250326 | 155800 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 198 | 20250326 | 155700 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 199 | 20250326 | 155600 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 200 | 20250326 | 155500 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 201 | 20250326 | 155400 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 202 | 20250326 | 155300 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 203 | 20250326 | 155200 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 204 | 20250326 | 155100 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 205 | 20250326 | 155000 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 206 | 20250326 | 154900 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 207 | 20250326 | 154800 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 208 | 20250326 | 154700 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 209 | 20250326 | 154600 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 210 | 20250326 | 154500 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 211 | 20250326 | 154400 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 212 | 20250326 | 154300 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 530 |
| 213 | 20250326 | 154200 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 214 | 20250326 | 154100 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 215 | 20250326 | 154000 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 216 | 20250326 | 153900 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 217 | 20250326 | 153800 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 218 | 20250326 | 153700 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 219 | 20250326 | 153600 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 220 | 20250326 | 153500 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 221 | 20250326 | 153400 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 222 | 20250326 | 153300 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 223 | 20250326 | 153200 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 224 | 20250326 | 153100 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 0 |
| 225 | 20250326 | 153000 | 2386195786 | 3300 | 3300 | 3300 | 3300 | 530 |
| 226 | 20250326 | 152900 | 2384446786 | 3340 | 3340 | 3340 | 3340 | 0 |
| 227 | 20250326 | 152800 | 2384446786 | 3340 | 3340 | 3340 | 3340 | 0 |
| 228 | 20250326 | 152700 | 2384446786 | 3340 | 3340 | 3340 | 3340 | 0 |
| 229 | 20250326 | 152600 | 2384446786 | 3340 | 3340 | 3340 | 3340 | 0 |
| 230 | 20250326 | 152500 | 2384446786 | 3340 | 3340 | 3340 | 3340 | 0 |
| 231 | 20250326 | 152400 | 2384446786 | 3340 | 3340 | 3340 | 3340 | 0 |
| 232 | 20250326 | 152300 | 2384446786 | 3340 | 3340 | 3340 | 3340 | 0 |
| 233 | 20250326 | 152200 | 2384446786 | 3340 | 3340 | 3340 | 3340 | 0 |
| 234 | 20250326 | 152100 | 2384446786 | 3340 | 3340 | 3340 | 3340 | 0 |
| 235 | 20250326 | 152000 | 2384446786 | 3340 | 3340 | 3340 | 3340 | 0 |
| 236 | 20250326 | 151900 | 2384446786 | 3340 | 3295 | 3340 | 3280 | 213 |
| 237 | 20250326 | 151800 | 2383746231 | 3340 | 3305 | 3340 | 3305 | 57 |
| 238 | 20250326 | 151700 | 2383557811 | 3350 | 3350 | 3350 | 3350 | 0 |
| 239 | 20250326 | 151600 | 2383557811 | 3350 | 3350 | 3350 | 3350 | 0 |
| 240 | 20250326 | 151500 | 2383557811 | 3350 | 3305 | 3350 | 3305 | 27 |
| 241 | 20250326 | 151400 | 2383468491 | 3350 | 3350 | 3350 | 3350 | 0 |
| 242 | 20250326 | 151300 | 2383468491 | 3350 | 3320 | 3350 | 3320 | 6085 |
| 243 | 20250326 | 151200 | 2363105091 | 3320 | 3320 | 3320 | 3320 | 1 |
| 244 | 20250326 | 151100 | 2363101771 | 3315 | 3320 | 3320 | 3310 | 1367 |
| 245 | 20250326 | 151000 | 2358574451 | 3325 | 3320 | 3325 | 3320 | 247 |
| 246 | 20250326 | 150900 | 2357753781 | 3310 | 3310 | 3310 | 3310 | 38 |
| 247 | 20250326 | 150800 | 2357628001 | 3320 | 3320 | 3320 | 3320 | 0 |
| 248 | 20250326 | 150700 | 2357628001 | 3320 | 3305 | 3325 | 3305 | 734 |
| 249 | 20250326 | 150600 | 2355191301 | 3305 | 3305 | 3320 | 3305 | 3131 |
| 250 | 20250326 | 150500 | 2344804231 | 3310 | 3310 | 3310 | 3310 | 0 |
| 251 | 20250326 | 150400 | 2344804231 | 3310 | 3295 | 3310 | 3295 | 4 |
| 252 | 20250326 | 150300 | 2344791026 | 3315 | 3315 | 3315 | 3315 | 0 |
| 253 | 20250326 | 150200 | 2344791026 | 3315 | 3305 | 3315 | 3305 | 2 |
| 254 | 20250326 | 150100 | 2344784406 | 3295 | 3330 | 3330 | 3295 | 4509 |
| 255 | 20250326 | 150000 | 2329840061 | 3340 | 3340 | 3340 | 3340 | 752 |
| 256 | 20250326 | 145900 | 2327328381 | 3340 | 3350 | 3355 | 3340 | 35 |
| 257 | 20250326 | 145800 | 2327211211 | 3355 | 3355 | 3355 | 3355 | 0 |
| 258 | 20250326 | 145700 | 2327211211 | 3355 | 3345 | 3355 | 3345 | 62 |
| 259 | 20250326 | 145600 | 2327003796 | 3345 | 3345 | 3345 | 3345 | 1 |
| 260 | 20250326 | 145500 | 2327000451 | 3355 | 3315 | 3355 | 3315 | 26325 |
| 261 | 20250326 | 145400 | 2238814151 | 3320 | 3285 | 3320 | 3285 | 2976 |
| 262 | 20250326 | 145300 | 2229008931 | 3290 | 3290 | 3300 | 3290 | 1427 |
| 263 | 20250326 | 145200 | 2224314091 | 3300 | 3300 | 3300 | 3300 | 1 |
| 264 | 20250326 | 145100 | 2224310791 | 3305 | 3300 | 3305 | 3300 | 151 |
| 265 | 20250326 | 145000 | 2223811741 | 3305 | 3300 | 3305 | 3300 | 2 |
| 266 | 20250326 | 144900 | 2223805136 | 3290 | 3295 | 3310 | 3290 | 3510 |
| 267 | 20250326 | 144800 | 2212191146 | 3295 | 3295 | 3295 | 3295 | 0 |
| 268 | 20250326 | 144700 | 2212191146 | 3295 | 3295 | 3295 | 3295 | 0 |
| 269 | 20250326 | 144600 | 2212191146 | 3295 | 3295 | 3295 | 3295 | 0 |
| 270 | 20250326 | 144500 | 2212191146 | 3295 | 3295 | 3295 | 3295 | 0 |
| 271 | 20250326 | 144400 | 2212191146 | 3295 | 3300 | 3300 | 3295 | 515 |
| 272 | 20250326 | 144300 | 2210492651 | 3305 | 3305 | 3305 | 3305 | 0 |
| 273 | 20250326 | 144200 | 2210492651 | 3305 | 3310 | 3315 | 3305 | 403 |
| 274 | 20250326 | 144100 | 2209158896 | 3305 | 3305 | 3305 | 3305 | 0 |
| 275 | 20250326 | 144000 | 2209158896 | 3305 | 3310 | 3310 | 3305 | 177 |
| 276 | 20250326 | 143900 | 2208573626 | 3320 | 3320 | 3320 | 3320 | 11 |
| 277 | 20250326 | 143800 | 2208537106 | 3335 | 3335 | 3335 | 3335 | 0 |
| 278 | 20250326 | 143700 | 2208537106 | 3335 | 3335 | 3335 | 3335 | 0 |
| 279 | 20250326 | 143600 | 2208537106 | 3335 | 3335 | 3335 | 3335 | 0 |
| 280 | 20250326 | 143500 | 2208537106 | 3335 | 3335 | 3335 | 3335 | 0 |
| 281 | 20250326 | 143400 | 2208537106 | 3335 | 3330 | 3335 | 3330 | 2 |
| 282 | 20250326 | 143300 | 2208530441 | 3330 | 3340 | 3340 | 3330 | 58 |
| 283 | 20250326 | 143200 | 2208337291 | 3355 | 3355 | 3355 | 3355 | 0 |
| 284 | 20250326 | 143100 | 2208337291 | 3355 | 3340 | 3355 | 3340 | 114 |
| 285 | 20250326 | 143000 | 2207956506 | 3325 | 3335 | 3365 | 3325 | 2690 |
| 286 | 20250326 | 142900 | 2198997001 | 3345 | 3360 | 3385 | 3345 | 892 |
| 287 | 20250326 | 142800 | 2196011591 | 3350 | 3350 | 3350 | 3350 | 0 |
| 288 | 20250326 | 142700 | 2196011591 | 3350 | 3350 | 3350 | 3350 | 0 |
| 289 | 20250326 | 142600 | 2196011591 | 3350 | 3350 | 3350 | 3350 | 0 |
| 290 | 20250326 | 142500 | 2196011591 | 3350 | 3350 | 3350 | 3350 | 1 |
| 291 | 20250326 | 142400 | 2196008241 | 3350 | 3315 | 3390 | 3315 | 17324 |
| 292 | 20250326 | 142300 | 2137325791 | 3340 | 3340 | 3340 | 3340 | 0 |
| 293 | 20250326 | 142200 | 2137325791 | 3340 | 3330 | 3340 | 3325 | 13 |
| 294 | 20250326 | 142100 | 2137282496 | 3340 | 3330 | 3355 | 3330 | 2264 |
| 295 | 20250326 | 142000 | 2129694531 | 3335 | 3330 | 3335 | 3325 | 1959 |
| 296 | 20250326 | 141900 | 2123171556 | 3340 | 3340 | 3340 | 3340 | 0 |
| 297 | 20250326 | 141800 | 2123171556 | 3340 | 3340 | 3340 | 3340 | 0 |
| 298 | 20250326 | 141700 | 2123171556 | 3340 | 3355 | 3355 | 3340 | 2777 |
| 299 | 20250326 | 141600 | 2113889461 | 3355 | 3325 | 3385 | 3325 | 26410 |
| 300 | 20250326 | 141500 | 2024830146 | 3330 | 3320 | 3330 | 3320 | 670 |
| 301 | 20250326 | 141400 | 2022599946 | 3320 | 3320 | 3320 | 3320 | 991 |
| 302 | 20250326 | 141300 | 2019309826 | 3330 | 3315 | 3330 | 3315 | 250 |
| 303 | 20250326 | 141200 | 2018479366 | 3310 | 3310 | 3310 | 3310 | 0 |
| 304 | 20250326 | 141100 | 2018479366 | 3310 | 3315 | 3330 | 3310 | 407 |
| 305 | 20250326 | 141000 | 2017129061 | 3315 | 3315 | 3315 | 3315 | 126 |
| 306 | 20250326 | 140900 | 2016711371 | 3315 | 3350 | 3350 | 3315 | 319 |
| 307 | 20250326 | 140800 | 2015653186 | 3355 | 3355 | 3355 | 3355 | 0 |
| 308 | 20250326 | 140700 | 2015653186 | 3355 | 3320 | 3355 | 3320 | 500 |
| 309 | 20250326 | 140600 | 2013986851 | 3305 | 3340 | 3340 | 3295 | 2703 |
| 310 | 20250326 | 140500 | 2005029661 | 3320 | 3300 | 3380 | 3300 | 21582 |
| 311 | 20250326 | 140400 | 1932708236 | 3285 | 3270 | 3325 | 3270 | 2001 |
| 312 | 20250326 | 140300 | 1926106086 | 3275 | 3275 | 3275 | 3275 | 0 |
| 313 | 20250326 | 140200 | 1926106086 | 3275 | 3275 | 3275 | 3275 | 0 |
| 314 | 20250326 | 140100 | 1926106086 | 3275 | 3265 | 3300 | 3265 | 2252 |
| 315 | 20250326 | 140000 | 1918722421 | 3270 | 3270 | 3270 | 3270 | 243 |
| 316 | 20250326 | 135900 | 1917927811 | 3275 | 3220 | 3290 | 3220 | 1473 |
| 317 | 20250326 | 135800 | 1913129691 | 3215 | 3215 | 3215 | 3215 | 460 |
| 318 | 20250326 | 135700 | 1911650791 | 3225 | 3215 | 3230 | 3215 | 2011 |
| 319 | 20250326 | 135600 | 1905155891 | 3225 | 3225 | 3225 | 3225 | 2198 |
| 320 | 20250326 | 135500 | 1898067341 | 3225 | 3215 | 3225 | 3215 | 339 |
| 321 | 20250326 | 135400 | 1896974631 | 3220 | 3195 | 3220 | 3195 | 1863 |
| 322 | 20250326 | 135300 | 1890985776 | 3195 | 3185 | 3195 | 3185 | 2611 |
| 323 | 20250326 | 135200 | 1882658756 | 3185 | 3185 | 3185 | 3185 | 1000 |
| 324 | 20250326 | 135100 | 1879473756 | 3185 | 3185 | 3185 | 3185 | 0 |
| 325 | 20250326 | 135000 | 1879473756 | 3185 | 3185 | 3185 | 3185 | 3237 |
| 326 | 20250326 | 134900 | 1869163911 | 3195 | 3195 | 3195 | 3195 | 0 |
| 327 | 20250326 | 134800 | 1869163911 | 3195 | 3195 | 3195 | 3195 | 1 |
| 328 | 20250326 | 134700 | 1869160716 | 3195 | 3195 | 3195 | 3195 | 100 |
| 329 | 20250326 | 134600 | 1868841216 | 3190 | 3200 | 3200 | 3190 | 545 |
| 330 | 20250326 | 134500 | 1867099176 | 3210 | 3210 | 3210 | 3210 | 1 |
| 331 | 20250326 | 134400 | 1867095966 | 3200 | 3200 | 3200 | 3200 | 0 |
| 332 | 20250326 | 134300 | 1867095966 | 3200 | 3205 | 3205 | 3200 | 140 |
| 333 | 20250326 | 134200 | 1866647786 | 3205 | 3210 | 3210 | 3205 | 309 |
| 334 | 20250326 | 134100 | 1865657406 | 3215 | 3215 | 3215 | 3215 | 0 |
| 335 | 20250326 | 134000 | 1865657406 | 3215 | 3215 | 3215 | 3215 | 0 |
| 336 | 20250326 | 133900 | 1865657406 | 3215 | 3215 | 3215 | 3215 | 0 |
| 337 | 20250326 | 133800 | 1865657406 | 3215 | 3215 | 3215 | 3215 | 1 |
| 338 | 20250326 | 133700 | 1865654191 | 3210 | 3210 | 3210 | 3210 | 347 |
| 339 | 20250326 | 133600 | 1864540321 | 3210 | 3210 | 3210 | 3210 | 259 |
| 340 | 20250326 | 133500 | 1863708931 | 3205 | 3205 | 3205 | 3205 | 0 |
| 341 | 20250326 | 133400 | 1863708931 | 3205 | 3205 | 3205 | 3205 | 0 |
| 342 | 20250326 | 133300 | 1863708931 | 3205 | 3205 | 3205 | 3205 | 67 |
| 343 | 20250326 | 133200 | 1863494196 | 3210 | 3210 | 3210 | 3210 | 400 |
| 344 | 20250326 | 133100 | 1862210196 | 3210 | 3215 | 3215 | 3210 | 412 |
| 345 | 20250326 | 133000 | 1860887646 | 3215 | 3215 | 3215 | 3215 | 210 |
| 346 | 20250326 | 132900 | 1860212496 | 3215 | 3215 | 3215 | 3215 | 0 |
| 347 | 20250326 | 132800 | 1860212496 | 3215 | 3215 | 3215 | 3215 | 0 |
| 348 | 20250326 | 132700 | 1860212496 | 3215 | 3215 | 3215 | 3215 | 1146 |
| 349 | 20250326 | 132600 | 1856528106 | 3215 | 3215 | 3215 | 3215 | 0 |
| 350 | 20250326 | 132500 | 1856528106 | 3215 | 3215 | 3215 | 3215 | 100 |
| 351 | 20250326 | 132400 | 1856206606 | 3215 | 3210 | 3215 | 3210 | 1253 |
| 352 | 20250326 | 132300 | 1852184471 | 3220 | 3220 | 3220 | 3220 | 10 |
| 353 | 20250326 | 132200 | 1852152271 | 3215 | 3225 | 3225 | 3215 | 1788 |
| 354 | 20250326 | 132100 | 1846388841 | 3250 | 3245 | 3250 | 3230 | 4991 |
| 355 | 20250326 | 132000 | 1830244966 | 3255 | 3250 | 3255 | 3250 | 2 |
| 356 | 20250326 | 131900 | 1830238461 | 3240 | 3240 | 3240 | 3240 | 0 |
| 357 | 20250326 | 131800 | 1830238461 | 3240 | 3240 | 3240 | 3240 | 0 |
| 358 | 20250326 | 131700 | 1830238461 | 3240 | 3245 | 3245 | 3240 | 3199 |
| 359 | 20250326 | 131600 | 1819867206 | 3250 | 3250 | 3250 | 3245 | 1609 |
| 360 | 20250326 | 131500 | 1814643196 | 3250 | 3250 | 3250 | 3250 | 1544 |
| 361 | 20250326 | 131400 | 1809625196 | 3255 | 3255 | 3255 | 3255 | 2 |
| 362 | 20250326 | 131300 | 1809618686 | 3255 | 3255 | 3255 | 3255 | 250 |
| 363 | 20250326 | 131200 | 1808804936 | 3250 | 3245 | 3255 | 3245 | 5806 |
| 364 | 20250326 | 131100 | 1789947571 | 3245 | 3240 | 3245 | 3240 | 1542 |
| 365 | 20250326 | 131000 | 1784943996 | 3235 | 3275 | 3275 | 3235 | 4455 |
| 366 | 20250326 | 130900 | 1770454571 | 3275 | 3270 | 3275 | 3270 | 903 |
| 367 | 20250326 | 130800 | 1767497261 | 3270 | 3265 | 3270 | 3265 | 111 |
| 368 | 20250326 | 130700 | 1767134321 | 3270 | 3265 | 3270 | 3265 | 229 |
| 369 | 20250326 | 130600 | 1766385631 | 3270 | 3265 | 3270 | 3265 | 594 |
| 370 | 20250326 | 130500 | 1764444716 | 3270 | 3265 | 3270 | 3260 | 644 |
| 371 | 20250326 | 130400 | 1762339586 | 3255 | 3280 | 3285 | 3255 | 6994 |
| 372 | 20250326 | 130300 | 1739462986 | 3290 | 3285 | 3290 | 3285 | 1719 |
| 373 | 20250326 | 130200 | 1733813551 | 3275 | 3275 | 3275 | 3275 | 100 |
| 374 | 20250326 | 130100 | 1733486051 | 3275 | 3280 | 3280 | 3275 | 253 |
| 375 | 20250326 | 130000 | 1732656376 | 3285 | 3305 | 3305 | 3285 | 5779 |
| 376 | 20250326 | 125900 | 1713634636 | 3310 | 3310 | 3310 | 3310 | 1 |
| 377 | 20250326 | 125800 | 1713631326 | 3305 | 3305 | 3305 | 3305 | 11 |
| 378 | 20250326 | 125700 | 1713594971 | 3310 | 3305 | 3310 | 3305 | 281 |
| 379 | 20250326 | 125600 | 1712665266 | 3300 | 3300 | 3300 | 3300 | 0 |
| 380 | 20250326 | 125500 | 1712665266 | 3300 | 3300 | 3300 | 3300 | 195 |
| 381 | 20250326 | 125400 | 1712021766 | 3300 | 3300 | 3305 | 3300 | 11 |
| 382 | 20250326 | 125300 | 1711985461 | 3305 | 3305 | 3305 | 3305 | 0 |
| 383 | 20250326 | 125200 | 1711985461 | 3305 | 3305 | 3305 | 3305 | 0 |
| 384 | 20250326 | 125100 | 1711985461 | 3305 | 3305 | 3305 | 3305 | 0 |
| 385 | 20250326 | 125000 | 1711985461 | 3305 | 3305 | 3305 | 3305 | 0 |
| 386 | 20250326 | 124900 | 1711985461 | 3305 | 3305 | 3305 | 3305 | 0 |
| 387 | 20250326 | 124800 | 1711985461 | 3305 | 3300 | 3305 | 3300 | 333 |
| 388 | 20250326 | 124700 | 1710884901 | 3295 | 3295 | 3295 | 3295 | 0 |
| 389 | 20250326 | 124600 | 1710884901 | 3295 | 3300 | 3300 | 3295 | 69 |
| 390 | 20250326 | 124500 | 1710657241 | 3305 | 3305 | 3305 | 3305 | 200 |
| 391 | 20250326 | 124400 | 1709996241 | 3305 | 3305 | 3305 | 3305 | 1 |
| 392 | 20250326 | 124300 | 1709992936 | 3300 | 3300 | 3300 | 3300 | 5 |
| 393 | 20250326 | 124200 | 1709976436 | 3300 | 3300 | 3300 | 3300 | 0 |
| 394 | 20250326 | 124100 | 1709976436 | 3300 | 3300 | 3300 | 3300 | 30 |
| 395 | 20250326 | 124000 | 1709877436 | 3310 | 3310 | 3310 | 3310 | 0 |
| 396 | 20250326 | 123900 | 1709877436 | 3310 | 3310 | 3310 | 3310 | 0 |
| 397 | 20250326 | 123800 | 1709877436 | 3310 | 3310 | 3310 | 3310 | 0 |
| 398 | 20250326 | 123700 | 1709877436 | 3310 | 3305 | 3310 | 3305 | 500 |
| 399 | 20250326 | 123600 | 1708222631 | 3310 | 3320 | 3320 | 3305 | 1742 |
| 400 | 20250326 | 123500 | 1702460646 | 3330 | 3330 | 3330 | 3330 | 0 |
| 401 | 20250326 | 123400 | 1702460646 | 3330 | 3335 | 3335 | 3325 | 274 |
| 402 | 20250326 | 123300 | 1701549411 | 3335 | 3335 | 3335 | 3330 | 151 |
| 403 | 20250326 | 123200 | 1701046081 | 3345 | 3345 | 3345 | 3345 | 0 |
| 404 | 20250326 | 123100 | 1701046081 | 3345 | 3345 | 3345 | 3345 | 0 |
| 405 | 20250326 | 123000 | 1701046081 | 3345 | 3345 | 3365 | 3340 | 1928 |
| 406 | 20250326 | 122900 | 1694603266 | 3365 | 3345 | 3365 | 3345 | 42 |
| 407 | 20250326 | 122800 | 1694462611 | 3345 | 3345 | 3345 | 3345 | 0 |
| 408 | 20250326 | 122700 | 1694462611 | 3345 | 3345 | 3345 | 3345 | 0 |
| 409 | 20250326 | 122600 | 1694462611 | 3345 | 3345 | 3345 | 3345 | 0 |
| 410 | 20250326 | 122500 | 1694462611 | 3345 | 3345 | 3345 | 3345 | 0 |
| 411 | 20250326 | 122400 | 1694462611 | 3345 | 3340 | 3345 | 3340 | 29 |
| 412 | 20250326 | 122300 | 1694365631 | 3340 | 3340 | 3340 | 3340 | 0 |
| 413 | 20250326 | 122200 | 1694365631 | 3340 | 3340 | 3340 | 3340 | 0 |
| 414 | 20250326 | 122100 | 1694365631 | 3340 | 3340 | 3340 | 3340 | 0 |
| 415 | 20250326 | 122000 | 1694365631 | 3340 | 3350 | 3350 | 3340 | 9 |
| 416 | 20250326 | 121900 | 1694335541 | 3340 | 3340 | 3340 | 3340 | 6 |
| 417 | 20250326 | 121800 | 1694315501 | 3365 | 3365 | 3365 | 3365 | 0 |
| 418 | 20250326 | 121700 | 1694315501 | 3365 | 3345 | 3365 | 3345 | 50 |
| 419 | 20250326 | 121600 | 1694148186 | 3345 | 3345 | 3375 | 3340 | 155 |
| 420 | 20250326 | 121500 | 1693630036 | 3370 | 3340 | 3370 | 3335 | 123 |
| 421 | 20250326 | 121400 | 1693218196 | 3350 | 3350 | 3350 | 3350 | 10 |
| 422 | 20250326 | 121300 | 1693184696 | 3345 | 3360 | 3375 | 3345 | 1172 |
| 423 | 20250326 | 121200 | 1689261076 | 3380 | 3380 | 3380 | 3380 | 0 |
| 424 | 20250326 | 121100 | 1689261076 | 3380 | 3380 | 3380 | 3380 | 0 |
| 425 | 20250326 | 121000 | 1689261076 | 3380 | 3380 | 3380 | 3380 | 0 |
| 426 | 20250326 | 120900 | 1689261076 | 3380 | 3380 | 3380 | 3380 | 0 |
| 427 | 20250326 | 120800 | 1689261076 | 3380 | 3355 | 3380 | 3355 | 6 |
| 428 | 20250326 | 120700 | 1689240846 | 3355 | 3355 | 3355 | 3355 | 0 |
| 429 | 20250326 | 120600 | 1689240846 | 3355 | 3355 | 3355 | 3355 | 0 |
| 430 | 20250326 | 120500 | 1689240846 | 3355 | 3355 | 3355 | 3355 | 0 |
| 431 | 20250326 | 120400 | 1689240846 | 3355 | 3355 | 3355 | 3355 | 0 |
| 432 | 20250326 | 120300 | 1689240846 | 3355 | 3355 | 3355 | 3355 | 0 |
| 433 | 20250326 | 120200 | 1689240846 | 3355 | 3350 | 3360 | 3350 | 847 |
| 434 | 20250326 | 120100 | 1686403186 | 3345 | 3325 | 3400 | 3325 | 12815 |
| 435 | 20250326 | 120000 | 1643034326 | 3320 | 3330 | 3335 | 3320 | 1997 |
| 436 | 20250326 | 115900 | 1636394381 | 3340 | 3340 | 3340 | 3340 | 0 |
| 437 | 20250326 | 115800 | 1636394381 | 3340 | 3340 | 3340 | 3340 | 0 |
| 438 | 20250326 | 115700 | 1636394381 | 3340 | 3340 | 3340 | 3340 | 101 |
| 439 | 20250326 | 115600 | 1636057041 | 3340 | 3340 | 3340 | 3340 | 0 |
| 440 | 20250326 | 115500 | 1636057041 | 3340 | 3340 | 3340 | 3340 | 0 |
| 441 | 20250326 | 115400 | 1636057041 | 3340 | 3340 | 3340 | 3340 | 0 |
| 442 | 20250326 | 115300 | 1636057041 | 3340 | 3340 | 3340 | 3340 | 0 |
| 443 | 20250326 | 115200 | 1636057041 | 3340 | 3340 | 3340 | 3340 | 0 |
| 444 | 20250326 | 115100 | 1636057041 | 3340 | 3340 | 3340 | 3340 | 0 |
| 445 | 20250326 | 115000 | 1636057041 | 3340 | 3340 | 3340 | 3340 | 0 |
| 446 | 20250326 | 114900 | 1636057041 | 3340 | 3340 | 3340 | 3340 | 0 |
| 447 | 20250326 | 114800 | 1636057041 | 3340 | 3340 | 3340 | 3340 | 0 |
| 448 | 20250326 | 114700 | 1636057041 | 3340 | 3330 | 3365 | 3330 | 201 |
| 449 | 20250326 | 114600 | 1635386741 | 3335 | 3335 | 3335 | 3335 | 0 |
| 450 | 20250326 | 114500 | 1635386741 | 3335 | 3330 | 3375 | 3330 | 503 |
| 451 | 20250326 | 114400 | 1633703676 | 3320 | 3320 | 3320 | 3320 | 0 |
| 452 | 20250326 | 114300 | 1633703676 | 3320 | 3320 | 3320 | 3320 | 10 |
| 453 | 20250326 | 114200 | 1633670476 | 3320 | 3320 | 3320 | 3320 | 71 |
| 454 | 20250326 | 114100 | 1633434756 | 3320 | 3320 | 3320 | 3320 | 0 |
| 455 | 20250326 | 114000 | 1633434756 | 3320 | 3320 | 3320 | 3320 | 0 |
| 456 | 20250326 | 113900 | 1633434756 | 3320 | 3320 | 3320 | 3320 | 1 |
| 457 | 20250326 | 113800 | 1633431436 | 3330 | 3330 | 3330 | 3330 | 0 |
| 458 | 20250326 | 113700 | 1633431436 | 3330 | 3330 | 3330 | 3330 | 1 |
| 459 | 20250326 | 113600 | 1633428106 | 3330 | 3330 | 3330 | 3330 | 1 |
| 460 | 20250326 | 113500 | 1633424776 | 3335 | 3335 | 3335 | 3335 | 0 |
| 461 | 20250326 | 113400 | 1633424776 | 3335 | 3335 | 3335 | 3335 | 0 |
| 462 | 20250326 | 113300 | 1633424776 | 3335 | 3330 | 3335 | 3330 | 100 |
| 463 | 20250326 | 113200 | 1633091281 | 3330 | 3330 | 3330 | 3330 | 1 |
| 464 | 20250326 | 113100 | 1633087951 | 3320 | 3320 | 3325 | 3320 | 1343 |
| 465 | 20250326 | 113000 | 1628622486 | 3310 | 3320 | 3320 | 3310 | 4799 |
| 466 | 20250326 | 112900 | 1612689816 | 3330 | 3340 | 3340 | 3315 | 3259 |
| 467 | 20250326 | 112800 | 1601863906 | 3335 | 3345 | 3345 | 3325 | 7740 |
| 468 | 20250326 | 112700 | 1576039586 | 3345 | 3345 | 3345 | 3345 | 100 |
| 469 | 20250326 | 112600 | 1575705086 | 3345 | 3345 | 3345 | 3342 | 101 |
| 470 | 20250326 | 112500 | 1575367526 | 3345 | 3360 | 3360 | 3345 | 3056 |
| 471 | 20250326 | 112400 | 1565143446 | 3355 | 3375 | 3375 | 3355 | 2893 |
| 472 | 20250326 | 112300 | 1555415136 | 3380 | 3380 | 3380 | 3380 | 0 |
| 473 | 20250326 | 112200 | 1555415136 | 3380 | 3380 | 3380 | 3380 | 1 |
| 474 | 20250326 | 112100 | 1555411756 | 3375 | 3375 | 3375 | 3375 | 0 |
| 475 | 20250326 | 112000 | 1555411756 | 3375 | 3375 | 3375 | 3375 | 405 |
| 476 | 20250326 | 111900 | 1554044881 | 3375 | 3375 | 3375 | 3375 | 0 |
| 477 | 20250326 | 111800 | 1554044881 | 3375 | 3375 | 3375 | 3375 | 101 |
| 478 | 20250326 | 111700 | 1553704006 | 3380 | 3375 | 3380 | 3375 | 100 |
| 479 | 20250326 | 111600 | 1553366011 | 3380 | 3380 | 3380 | 3380 | 50 |
| 480 | 20250326 | 111500 | 1553197011 | 3380 | 3375 | 3380 | 3365 | 171 |
| 481 | 20250326 | 111400 | 1552619686 | 3380 | 3390 | 3405 | 3375 | 4767 |
| 482 | 20250326 | 111300 | 1536441391 | 3385 | 3405 | 3405 | 3375 | 2866 |
| 483 | 20250326 | 111200 | 1526725366 | 3405 | 3410 | 3415 | 3405 | 542 |
| 484 | 20250326 | 111100 | 1524876556 | 3410 | 3395 | 3445 | 3390 | 23120 |
| 485 | 20250326 | 111000 | 1445635586 | 3395 | 3375 | 3405 | 3375 | 2026 |
| 486 | 20250326 | 110900 | 1438771891 | 3375 | 3375 | 3390 | 3375 | 1514 |
| 487 | 20250326 | 110800 | 1433659396 | 3375 | 3375 | 3375 | 3375 | 620 |
| 488 | 20250326 | 110700 | 1431566896 | 3375 | 3390 | 3395 | 3375 | 1189 |
| 489 | 20250326 | 110600 | 1427553986 | 3385 | 3365 | 3450 | 3365 | 22024 |
| 490 | 20250326 | 110500 | 1352315856 | 3365 | 3405 | 3405 | 3365 | 3872 |
| 491 | 20250326 | 110400 | 1339226321 | 3400 | 3370 | 3435 | 3370 | 15415 |
| 492 | 20250326 | 110300 | 1286611466 | 3395 | 3345 | 3400 | 3345 | 13706 |
| 493 | 20250326 | 110200 | 1240329511 | 3345 | 3350 | 3350 | 3340 | 170 |
| 494 | 20250326 | 110100 | 1239761691 | 3345 | 3355 | 3395 | 3345 | 5688 |
| 495 | 20250326 | 110000 | 1220686296 | 3355 | 3355 | 3355 | 3355 | 0 |
| 496 | 20250326 | 105900 | 1220686296 | 3355 | 3355 | 3355 | 3355 | 0 |
| 497 | 20250326 | 105800 | 1220686296 | 3355 | 3355 | 3355 | 3355 | 4 |
| 498 | 20250326 | 105700 | 1220672876 | 3355 | 3355 | 3355 | 3355 | 101 |
| 499 | 20250326 | 105600 | 1220334021 | 3355 | 3365 | 3365 | 3355 | 94 |
| 500 | 20250326 | 105500 | 1220018581 | 3380 | 3365 | 3380 | 3365 | 2 |
| 501 | 20250326 | 105400 | 1220011836 | 3380 | 3380 | 3380 | 3380 | 200 |
| 502 | 20250326 | 105300 | 1219335836 | 3395 | 3360 | 3395 | 3360 | 2000 |
| 503 | 20250326 | 105200 | 1212592996 | 3355 | 3355 | 3355 | 3355 | 6 |
| 504 | 20250326 | 105100 | 1212572866 | 3360 | 3360 | 3365 | 3360 | 52 |
| 505 | 20250326 | 105000 | 1212398141 | 3360 | 3360 | 3360 | 3360 | 0 |
| 506 | 20250326 | 104900 | 1212398141 | 3360 | 3360 | 3360 | 3360 | 500 |
| 507 | 20250326 | 104800 | 1210718141 | 3360 | 3370 | 3370 | 3360 | 190 |
| 508 | 20250326 | 104700 | 1210078596 | 3370 | 3370 | 3370 | 3370 | 114 |
| 509 | 20250326 | 104600 | 1209694416 | 3375 | 3380 | 3380 | 3375 | 2101 |
| 510 | 20250326 | 104500 | 1202600781 | 3395 | 3400 | 3405 | 3395 | 193 |
| 511 | 20250326 | 104400 | 1201944581 | 3400 | 3400 | 3405 | 3400 | 108 |
| 512 | 20250326 | 104300 | 1201576881 | 3390 | 3380 | 3390 | 3380 | 20 |
| 513 | 20250326 | 104200 | 1201509161 | 3415 | 3365 | 3415 | 3365 | 1803 |
| 514 | 20250326 | 104100 | 1195378016 | 3395 | 3360 | 3395 | 3360 | 1630 |
| 515 | 20250326 | 104000 | 1189872831 | 3365 | 3365 | 3365 | 3365 | 0 |
| 516 | 20250326 | 103900 | 1189872831 | 3365 | 3365 | 3365 | 3365 | 0 |
| 517 | 20250326 | 103800 | 1189872831 | 3365 | 3365 | 3365 | 3365 | 0 |
| 518 | 20250326 | 103700 | 1189872831 | 3365 | 3365 | 3365 | 3365 | 0 |
| 519 | 20250326 | 103600 | 1189872831 | 3365 | 3350 | 3365 | 3350 | 7 |
| 520 | 20250326 | 103500 | 1189849356 | 3360 | 3360 | 3360 | 3360 | 0 |
| 521 | 20250326 | 103400 | 1189849356 | 3360 | 3360 | 3360 | 3360 | 50 |
| 522 | 20250326 | 103300 | 1189681356 | 3360 | 3355 | 3360 | 3350 | 4 |
| 523 | 20250326 | 103200 | 1189667936 | 3355 | 3365 | 3365 | 3355 | 3 |
| 524 | 20250326 | 103100 | 1189657851 | 3365 | 3365 | 3365 | 3365 | 2 |
| 525 | 20250326 | 103000 | 1189651121 | 3365 | 3360 | 3365 | 3360 | 12 |
| 526 | 20250326 | 102900 | 1189610796 | 3360 | 3360 | 3360 | 3360 | 4 |
| 527 | 20250326 | 102800 | 1189597356 | 3350 | 3350 | 3350 | 3350 | 0 |
| 528 | 20250326 | 102700 | 1189597356 | 3350 | 3350 | 3350 | 3350 | 0 |
| 529 | 20250326 | 102600 | 1189597356 | 3350 | 3350 | 3355 | 3350 | 3 |
| 530 | 20250326 | 102500 | 1189587301 | 3360 | 3350 | 3360 | 3350 | 5312 |
| 531 | 20250326 | 102400 | 1171739366 | 3350 | 3350 | 3380 | 3350 | 1855 |
| 532 | 20250326 | 102300 | 1165505101 | 3345 | 3350 | 3350 | 3345 | 66 |
| 533 | 20250326 | 102200 | 1165284076 | 3355 | 3355 | 3355 | 3355 | 0 |
| 534 | 20250326 | 102100 | 1165284076 | 3355 | 3355 | 3355 | 3355 | 0 |
| 535 | 20250326 | 102000 | 1165284076 | 3355 | 3355 | 3355 | 3355 | 0 |
| 536 | 20250326 | 101900 | 1165284076 | 3355 | 3355 | 3355 | 3355 | 0 |
| 537 | 20250326 | 101800 | 1165284076 | 3355 | 3355 | 3355 | 3355 | 0 |
| 538 | 20250326 | 101700 | 1165284076 | 3355 | 3355 | 3360 | 3355 | 11 |
| 539 | 20250326 | 101600 | 1165247166 | 3355 | 3355 | 3355 | 3355 | 1 |
| 540 | 20250326 | 101500 | 1165243811 | 3345 | 3345 | 3345 | 3345 | 0 |
| 541 | 20250326 | 101400 | 1165243811 | 3345 | 3340 | 3360 | 3340 | 1395 |
| 542 | 20250326 | 101300 | 1160565146 | 3345 | 3345 | 3345 | 3345 | 500 |
| 543 | 20250326 | 101200 | 1158892646 | 3335 | 3320 | 3360 | 3320 | 7195 |
| 544 | 20250326 | 101100 | 1134874681 | 3315 | 3310 | 3330 | 3310 | 407 |
| 545 | 20250326 | 101000 | 1133522171 | 3320 | 3320 | 3320 | 3320 | 100 |
| 546 | 20250326 | 100900 | 1133190171 | 3310 | 3310 | 3330 | 3305 | 8595 |
| 547 | 20250326 | 100800 | 1104765166 | 3305 | 3330 | 3330 | 3305 | 4125 |
| 548 | 20250326 | 100700 | 1091082186 | 3340 | 3340 | 3340 | 3340 | 0 |
| 549 | 20250326 | 100600 | 1091082186 | 3340 | 3340 | 3340 | 3340 | 1 |
| 550 | 20250326 | 100500 | 1091078846 | 3340 | 3340 | 3340 | 3340 | 1 |
| 551 | 20250326 | 100400 | 1091075506 | 3330 | 3330 | 3330 | 3330 | 7 |
| 552 | 20250326 | 100300 | 1091052196 | 3330 | 3315 | 3365 | 3315 | 2099 |
| 553 | 20250326 | 100200 | 1084069766 | 3305 | 3310 | 3310 | 3305 | 30 |
| 554 | 20250326 | 100100 | 1083970611 | 3320 | 3320 | 3320 | 3320 | 100 |
| 555 | 20250326 | 100000 | 1083638611 | 3310 | 3310 | 3310 | 3310 | 0 |
| 556 | 20250326 | 095900 | 1083638611 | 3310 | 3315 | 3340 | 3305 | 1005 |
| 557 | 20250326 | 095800 | 1080290626 | 3305 | 3305 | 3305 | 3305 | 0 |
| 558 | 20250326 | 095700 | 1080290626 | 3305 | 3305 | 3320 | 3305 | 301 |
| 559 | 20250326 | 095600 | 1079292836 | 3305 | 3305 | 3305 | 3305 | 332 |
| 560 | 20250326 | 095500 | 1078195576 | 3305 | 3305 | 3305 | 3305 | 0 |
| 561 | 20250326 | 095400 | 1078195576 | 3305 | 3300 | 3305 | 3300 | 2 |
| 562 | 20250326 | 095300 | 1078188971 | 3290 | 3290 | 3290 | 3290 | 0 |
| 563 | 20250326 | 095200 | 1078188971 | 3290 | 3290 | 3290 | 3290 | 1 |
| 564 | 20250326 | 095100 | 1078185681 | 3290 | 3305 | 3305 | 3290 | 18 |
| 565 | 20250326 | 095000 | 1078126426 | 3295 | 3295 | 3295 | 3295 | 4 |
| 566 | 20250326 | 094900 | 1078113246 | 3290 | 3290 | 3290 | 3290 | 0 |
| 567 | 20250326 | 094800 | 1078113246 | 3290 | 3320 | 3320 | 3290 | 1082 |
| 568 | 20250326 | 094700 | 1074531871 | 3330 | 3320 | 3330 | 3320 | 361 |
| 569 | 20250326 | 094600 | 1073329751 | 3330 | 3330 | 3330 | 3330 | 16 |
| 570 | 20250326 | 094500 | 1073276471 | 3330 | 3330 | 3330 | 3330 | 0 |
| 571 | 20250326 | 094400 | 1073276471 | 3330 | 3330 | 3330 | 3330 | 0 |
| 572 | 20250326 | 094300 | 1073276471 | 3330 | 3300 | 3330 | 3300 | 5205 |
| 573 | 20250326 | 094200 | 1055990976 | 3300 | 3320 | 3320 | 3300 | 701 |
| 574 | 20250326 | 094100 | 1053676646 | 3310 | 3330 | 3330 | 3310 | 4 |
| 575 | 20250326 | 094000 | 1053663366 | 3335 | 3315 | 3335 | 3315 | 987 |
| 576 | 20250326 | 093900 | 1050386156 | 3315 | 3315 | 3315 | 3315 | 0 |
| 577 | 20250326 | 093800 | 1050386156 | 3315 | 3315 | 3315 | 3315 | 1 |
| 578 | 20250326 | 093700 | 1050382841 | 3310 | 3290 | 3310 | 3290 | 717 |
| 579 | 20250326 | 093600 | 1048019831 | 3280 | 3285 | 3290 | 3280 | 177 |
| 580 | 20250326 | 093500 | 1047439246 | 3295 | 3295 | 3295 | 3295 | 1 |
| 581 | 20250326 | 093400 | 1047435951 | 3295 | 3295 | 3295 | 3295 | 1610 |
| 582 | 20250326 | 093300 | 1042131001 | 3290 | 3315 | 3315 | 3290 | 1805 |
| 583 | 20250326 | 093200 | 1036175721 | 3315 | 3315 | 3315 | 3315 | 2 |
| 584 | 20250326 | 093100 | 1036169091 | 3320 | 3325 | 3325 | 3320 | 315 |
| 585 | 20250326 | 093000 | 1035121961 | 3320 | 3295 | 3320 | 3295 | 403 |
| 586 | 20250326 | 092900 | 1033786006 | 3285 | 3285 | 3315 | 3285 | 4033 |
| 587 | 20250326 | 092800 | 1020480566 | 3275 | 3325 | 3325 | 3275 | 5203 |
| 588 | 20250326 | 092700 | 1003363796 | 3320 | 3310 | 3360 | 3310 | 3137 |
| 589 | 20250326 | 092600 | 992944036 | 3310 | 3310 | 3310 | 3305 | 1146 |
| 590 | 20250326 | 092500 | 989156001 | 3315 | 3290 | 3315 | 3250 | 5550 |
| 591 | 20250326 | 092400 | 970942546 | 3310 | 3300 | 3310 | 3300 | 2988 |
| 592 | 20250326 | 092300 | 961066426 | 3300 | 3340 | 3350 | 3300 | 20255 |
| 593 | 20250326 | 092200 | 893894251 | 3350 | 3380 | 3385 | 3340 | 16431 |
| 594 | 20250326 | 092100 | 838542071 | 3380 | 3370 | 3380 | 3370 | 2249 |
| 595 | 20250326 | 092000 | 830950871 | 3370 | 3375 | 3405 | 3370 | 856 |
| 596 | 20250326 | 091900 | 828061990 | 3385 | 3395 | 3395 | 3385 | 338 |
| 597 | 20250326 | 091800 | 826916935 | 3405 | 3415 | 3415 | 3405 | 350 |
| 598 | 20250326 | 091700 | 825724970 | 3415 | 3385 | 3420 | 3385 | 2537 |
| 599 | 20250326 | 091600 | 817128745 | 3385 | 3410 | 3415 | 3385 | 5633 |
| 600 | 20250326 | 091500 | 797992650 | 3410 | 3420 | 3425 | 3395 | 8653 |
| 601 | 20250326 | 091400 | 768528755 | 3420 | 3440 | 3445 | 3420 | 4419 |
| 602 | 20250326 | 091300 | 753359355 | 3440 | 3460 | 3460 | 3435 | 1709 |
| 603 | 20250326 | 091200 | 747465535 | 3495 | 3435 | 3500 | 3430 | 39864 |
| 604 | 20250326 | 091100 | 609225855 | 3455 | 3450 | 3500 | 3440 | 15390 |
| 605 | 20250326 | 091000 | 555707205 | 3480 | 3445 | 3500 | 3440 | 8718 |
| 606 | 20250326 | 090900 | 525399855 | 3445 | 3450 | 3490 | 3440 | 8112 |
| 607 | 20250326 | 090800 | 497356600 | 3450 | 3440 | 3490 | 3440 | 7836 |
| 608 | 20250326 | 090700 | 470137635 | 3435 | 3470 | 3470 | 3430 | 10244 |
| 609 | 20250326 | 090600 | 434920130 | 3490 | 3470 | 3490 | 3415 | 13428 |
| 610 | 20250326 | 090500 | 388587260 | 3495 | 3500 | 3525 | 3465 | 29049 |
| 611 | 20250326 | 090400 | 286616070 | 3500 | 3480 | 3500 | 3460 | 15338 |
| 612 | 20250326 | 090300 | 233084440 | 3480 | 3470 | 3490 | 3455 | 939 |
| 613 | 20250326 | 090200 | 229834585 | 3465 | 3465 | 3500 | 3415 | 45460 |
| 614 | 20250326 | 090100 | 71147130 | 3455 | 3385 | 3475 | 3385 | 20275 |
| 615 | 20250326 | 090000 | 1327270 | 3385 | 3340 | 3385 | 3340 | 396 |