29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 185400 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 6504 |
| 3 | 20250327 | 185300 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 4 | 20250327 | 185200 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 5 | 20250327 | 185100 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 6 | 20250327 | 185000 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 7 | 20250327 | 184900 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 8 | 20250327 | 184800 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 9 | 20250327 | 184700 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 10 | 20250327 | 184600 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 11 | 20250327 | 184500 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 12 | 20250327 | 184400 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 13 | 20250327 | 184300 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 14 | 20250327 | 184200 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 15 | 20250327 | 184100 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 16 | 20250327 | 184000 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 17 | 20250327 | 183900 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 18 | 20250327 | 183800 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 19 | 20250327 | 183700 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 20 | 20250327 | 183600 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 21 | 20250327 | 183500 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 22 | 20250327 | 183400 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 23 | 20250327 | 183300 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 24 | 20250327 | 183200 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 25 | 20250327 | 183100 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 26 | 20250327 | 183000 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 27 | 20250327 | 182900 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 28 | 20250327 | 182800 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 29 | 20250327 | 182700 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 30 | 20250327 | 182600 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 31 | 20250327 | 182500 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 32 | 20250327 | 182400 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 6504 |
| 33 | 20250327 | 182300 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 34 | 20250327 | 182200 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 35 | 20250327 | 182100 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 36 | 20250327 | 182000 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 37 | 20250327 | 181900 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 38 | 20250327 | 181800 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 39 | 20250327 | 181700 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 40 | 20250327 | 181600 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 41 | 20250327 | 181500 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 42 | 20250327 | 181400 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 43 | 20250327 | 181300 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 44 | 20250327 | 181200 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 45 | 20250327 | 181100 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 46 | 20250327 | 181000 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 47 | 20250327 | 180900 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 48 | 20250327 | 180800 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 49 | 20250327 | 180700 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 50 | 20250327 | 180600 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 51 | 20250327 | 180500 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 52 | 20250327 | 180400 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 53 | 20250327 | 180300 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 54 | 20250327 | 180200 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 55 | 20250327 | 180100 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 56 | 20250327 | 180000 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 57 | 20250327 | 175900 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 58 | 20250327 | 175800 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 59 | 20250327 | 175700 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 60 | 20250327 | 175600 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 61 | 20250327 | 175500 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 62 | 20250327 | 175400 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 6504 |
| 63 | 20250327 | 175300 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 64 | 20250327 | 175200 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 65 | 20250327 | 175100 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 66 | 20250327 | 175000 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 67 | 20250327 | 174900 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 68 | 20250327 | 174800 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 69 | 20250327 | 174700 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 70 | 20250327 | 174600 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 71 | 20250327 | 174500 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 72 | 20250327 | 174400 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 73 | 20250327 | 174300 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 74 | 20250327 | 174200 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 75 | 20250327 | 174100 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 76 | 20250327 | 174000 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 77 | 20250327 | 173900 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 78 | 20250327 | 173800 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 79 | 20250327 | 173700 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 80 | 20250327 | 173600 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 81 | 20250327 | 173500 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 82 | 20250327 | 173400 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 83 | 20250327 | 173300 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 84 | 20250327 | 173200 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 85 | 20250327 | 173100 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 86 | 20250327 | 173000 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 87 | 20250327 | 172900 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 88 | 20250327 | 172800 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 89 | 20250327 | 172700 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 90 | 20250327 | 172600 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 91 | 20250327 | 172500 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 92 | 20250327 | 172400 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 6504 |
| 93 | 20250327 | 172300 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 94 | 20250327 | 172200 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 95 | 20250327 | 172100 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 96 | 20250327 | 172000 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 97 | 20250327 | 171900 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 98 | 20250327 | 171800 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 99 | 20250327 | 171700 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 100 | 20250327 | 171600 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 101 | 20250327 | 171500 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 102 | 20250327 | 171400 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 103 | 20250327 | 171300 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 104 | 20250327 | 171200 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 105 | 20250327 | 171100 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 106 | 20250327 | 171000 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 107 | 20250327 | 170900 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 108 | 20250327 | 170800 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 109 | 20250327 | 170700 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 110 | 20250327 | 170600 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 111 | 20250327 | 170500 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 112 | 20250327 | 170400 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 113 | 20250327 | 170300 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 114 | 20250327 | 170200 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 115 | 20250327 | 170100 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 116 | 20250327 | 170000 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 117 | 20250327 | 165900 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 118 | 20250327 | 165800 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 119 | 20250327 | 165700 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 120 | 20250327 | 165600 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 121 | 20250327 | 165500 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 122 | 20250327 | 165400 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 6504 |
| 123 | 20250327 | 165300 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 124 | 20250327 | 165200 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 125 | 20250327 | 165100 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 126 | 20250327 | 165000 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 127 | 20250327 | 164900 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 128 | 20250327 | 164800 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 129 | 20250327 | 164700 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 130 | 20250327 | 164600 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 131 | 20250327 | 164500 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 132 | 20250327 | 164400 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 133 | 20250327 | 164300 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 134 | 20250327 | 164200 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 135 | 20250327 | 164100 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 136 | 20250327 | 164000 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 137 | 20250327 | 163900 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 138 | 20250327 | 163800 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 139 | 20250327 | 163700 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 140 | 20250327 | 163600 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 141 | 20250327 | 163500 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 142 | 20250327 | 163400 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 143 | 20250327 | 163300 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 144 | 20250327 | 163200 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 145 | 20250327 | 163100 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 146 | 20250327 | 163000 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 147 | 20250327 | 162900 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 148 | 20250327 | 162800 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 149 | 20250327 | 162700 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 150 | 20250327 | 162600 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 151 | 20250327 | 162500 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 152 | 20250327 | 162400 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 6504 |
| 153 | 20250327 | 162300 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 154 | 20250327 | 162200 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 155 | 20250327 | 162100 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 156 | 20250327 | 162000 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 157 | 20250327 | 161900 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 158 | 20250327 | 161800 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 159 | 20250327 | 161700 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 160 | 20250327 | 161600 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 161 | 20250327 | 161500 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 162 | 20250327 | 161400 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 163 | 20250327 | 161300 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 164 | 20250327 | 161200 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 165 | 20250327 | 161100 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 166 | 20250327 | 161000 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 167 | 20250327 | 160900 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 168 | 20250327 | 160800 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 169 | 20250327 | 160700 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 170 | 20250327 | 160600 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 171 | 20250327 | 160500 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 172 | 20250327 | 160400 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 173 | 20250327 | 160300 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 174 | 20250327 | 160200 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 175 | 20250327 | 160100 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 176 | 20250327 | 160000 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 177 | 20250327 | 155900 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 178 | 20250327 | 155800 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 179 | 20250327 | 155700 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 180 | 20250327 | 155600 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 181 | 20250327 | 155500 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 182 | 20250327 | 155400 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 6504 |
| 183 | 20250327 | 155300 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 184 | 20250327 | 155200 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 185 | 20250327 | 155100 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 186 | 20250327 | 155000 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 187 | 20250327 | 154900 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 188 | 20250327 | 154800 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 189 | 20250327 | 154700 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 190 | 20250327 | 154600 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 191 | 20250327 | 154500 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 192 | 20250327 | 154400 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 193 | 20250327 | 154300 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 194 | 20250327 | 154200 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 195 | 20250327 | 154100 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 196 | 20250327 | 154000 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 197 | 20250327 | 153900 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 198 | 20250327 | 153800 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 199 | 20250327 | 153700 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 200 | 20250327 | 153600 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 201 | 20250327 | 153500 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 202 | 20250327 | 153400 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 203 | 20250327 | 153300 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 204 | 20250327 | 153200 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 205 | 20250327 | 153100 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 0 |
| 206 | 20250327 | 153000 | 1450046417 | 4555 | 4555 | 4555 | 4555 | 6504 |
| 207 | 20250327 | 152900 | 1420420697 | 4550 | 4550 | 4550 | 4550 | 0 |
| 208 | 20250327 | 152800 | 1420420697 | 4550 | 4550 | 4550 | 4550 | 0 |
| 209 | 20250327 | 152700 | 1420420697 | 4550 | 4550 | 4550 | 4550 | 0 |
| 210 | 20250327 | 152600 | 1420420697 | 4550 | 4550 | 4550 | 4550 | 0 |
| 211 | 20250327 | 152500 | 1420420697 | 4550 | 4550 | 4550 | 4550 | 0 |
| 212 | 20250327 | 152400 | 1420420697 | 4550 | 4550 | 4550 | 4550 | 0 |
| 213 | 20250327 | 152300 | 1420420697 | 4550 | 4550 | 4550 | 4550 | 0 |
| 214 | 20250327 | 152200 | 1420420697 | 4550 | 4550 | 4550 | 4550 | 0 |
| 215 | 20250327 | 152100 | 1420420697 | 4550 | 4550 | 4550 | 4550 | 0 |
| 216 | 20250327 | 152000 | 1420420697 | 4550 | 4550 | 4550 | 4550 | 0 |
| 217 | 20250327 | 151900 | 1420420697 | 4550 | 4555 | 4555 | 4550 | 169 |
| 218 | 20250327 | 151800 | 1419650927 | 4560 | 4555 | 4560 | 4555 | 505 |
| 219 | 20250327 | 151700 | 1417350642 | 4560 | 4555 | 4560 | 4555 | 174 |
| 220 | 20250327 | 151600 | 1416558067 | 4565 | 4565 | 4565 | 4565 | 400 |
| 221 | 20250327 | 151500 | 1414732067 | 4565 | 4550 | 4565 | 4550 | 31 |
| 222 | 20250327 | 151400 | 1414590912 | 4565 | 4555 | 4565 | 4555 | 470 |
| 223 | 20250327 | 151300 | 1412449992 | 4560 | 4560 | 4560 | 4560 | 1000 |
| 224 | 20250327 | 151200 | 1407889992 | 4560 | 4550 | 4560 | 4550 | 14 |
| 225 | 20250327 | 151100 | 1407826172 | 4560 | 4560 | 4560 | 4560 | 759 |
| 226 | 20250327 | 151000 | 1404365132 | 4565 | 4560 | 4565 | 4560 | 1274 |
| 227 | 20250327 | 150900 | 1398555677 | 4560 | 4555 | 4560 | 4555 | 43 |
| 228 | 20250327 | 150800 | 1398359797 | 4545 | 4560 | 4560 | 4545 | 303 |
| 229 | 20250327 | 150700 | 1396982587 | 4560 | 4560 | 4560 | 4560 | 10 |
| 230 | 20250327 | 150600 | 1396936987 | 4560 | 4555 | 4560 | 4550 | 393 |
| 231 | 20250327 | 150500 | 1395148647 | 4560 | 4560 | 4560 | 4560 | 1 |
| 232 | 20250327 | 150400 | 1395144087 | 4560 | 4555 | 4560 | 4545 | 1545 |
| 233 | 20250327 | 150300 | 1388120752 | 4550 | 4550 | 4550 | 4545 | 1385 |
| 234 | 20250327 | 150200 | 1381821767 | 4550 | 4550 | 4550 | 4550 | 120 |
| 235 | 20250327 | 150100 | 1381275767 | 4560 | 4560 | 4560 | 4560 | 0 |
| 236 | 20250327 | 150000 | 1381275767 | 4560 | 4560 | 4560 | 4560 | 0 |
| 237 | 20250327 | 145900 | 1381275767 | 4560 | 4560 | 4560 | 4560 | 0 |
| 238 | 20250327 | 145800 | 1381275767 | 4560 | 4560 | 4560 | 4560 | 2 |
| 239 | 20250327 | 145700 | 1381266647 | 4550 | 4550 | 4550 | 4550 | 200 |
| 240 | 20250327 | 145600 | 1380356647 | 4550 | 4550 | 4550 | 4550 | 250 |
| 241 | 20250327 | 145500 | 1379219147 | 4560 | 4555 | 4560 | 4555 | 4 |
| 242 | 20250327 | 145400 | 1379200922 | 4557 | 4557 | 4557 | 4557 | 2 |
| 243 | 20250327 | 145300 | 1379191808 | 4550 | 4565 | 4565 | 4550 | 267 |
| 244 | 20250327 | 145200 | 1377976808 | 4570 | 4570 | 4570 | 4570 | 0 |
| 245 | 20250327 | 145100 | 1377976808 | 4570 | 4565 | 4570 | 4565 | 400 |
| 246 | 20250327 | 145000 | 1376149808 | 4570 | 4550 | 4570 | 4545 | 1442 |
| 247 | 20250327 | 144900 | 1369588728 | 4550 | 4565 | 4570 | 4550 | 88 |
| 248 | 20250327 | 144800 | 1369187988 | 4545 | 4550 | 4550 | 4545 | 130 |
| 249 | 20250327 | 144700 | 1368596593 | 4565 | 4565 | 4565 | 4565 | 12 |
| 250 | 20250327 | 144600 | 1368541813 | 4565 | 4550 | 4565 | 4540 | 1423 |
| 251 | 20250327 | 144500 | 1362075813 | 4570 | 4570 | 4570 | 4570 | 0 |
| 252 | 20250327 | 144400 | 1362075813 | 4570 | 4570 | 4570 | 4570 | 0 |
| 253 | 20250327 | 144300 | 1362075813 | 4570 | 4570 | 4570 | 4570 | 0 |
| 254 | 20250327 | 144200 | 1362075813 | 4570 | 4555 | 4570 | 4555 | 546 |
| 255 | 20250327 | 144100 | 1359588318 | 4560 | 4555 | 4560 | 4550 | 2472 |
| 256 | 20250327 | 144000 | 1348320448 | 4560 | 4560 | 4560 | 4560 | 0 |
| 257 | 20250327 | 143900 | 1348320448 | 4560 | 4555 | 4560 | 4555 | 26 |
| 258 | 20250327 | 143800 | 1348202013 | 4550 | 4560 | 4560 | 4550 | 424 |
| 259 | 20250327 | 143700 | 1346270763 | 4555 | 4555 | 4560 | 4555 | 1604 |
| 260 | 20250327 | 143600 | 1338959368 | 4550 | 4550 | 4550 | 4550 | 61 |
| 261 | 20250327 | 143500 | 1338681818 | 4555 | 4555 | 4555 | 4555 | 1 |
| 262 | 20250327 | 143400 | 1338677263 | 4540 | 4555 | 4555 | 4540 | 3100 |
| 263 | 20250327 | 143300 | 1324588393 | 4560 | 4555 | 4560 | 4550 | 490 |
| 264 | 20250327 | 143200 | 1322357178 | 4555 | 4555 | 4555 | 4555 | 1 |
| 265 | 20250327 | 143100 | 1322352623 | 4550 | 4550 | 4550 | 4550 | 6 |
| 266 | 20250327 | 143000 | 1322325323 | 4550 | 4550 | 4550 | 4550 | 1 |
| 267 | 20250327 | 142900 | 1322320773 | 4555 | 4555 | 4555 | 4555 | 0 |
| 268 | 20250327 | 142800 | 1322320773 | 4555 | 4540 | 4555 | 4540 | 188 |
| 269 | 20250327 | 142700 | 1321467178 | 4540 | 4550 | 4550 | 4540 | 5025 |
| 270 | 20250327 | 142600 | 1298641443 | 4555 | 4555 | 4555 | 4555 | 0 |
| 271 | 20250327 | 142500 | 1298641443 | 4555 | 4550 | 4555 | 4550 | 671 |
| 272 | 20250327 | 142400 | 1295588383 | 4550 | 4555 | 4555 | 4545 | 1518 |
| 273 | 20250327 | 142300 | 1288688978 | 4555 | 4555 | 4555 | 4555 | 120 |
| 274 | 20250327 | 142200 | 1288142378 | 4550 | 4550 | 4550 | 4550 | 2410 |
| 275 | 20250327 | 142100 | 1277176878 | 4550 | 4550 | 4550 | 4550 | 0 |
| 276 | 20250327 | 142000 | 1277176878 | 4550 | 4555 | 4555 | 4550 | 1334 |
| 277 | 20250327 | 141900 | 1271104208 | 4555 | 4555 | 4555 | 4555 | 56 |
| 278 | 20250327 | 141800 | 1270849128 | 4560 | 4560 | 4560 | 4560 | 0 |
| 279 | 20250327 | 141700 | 1270849128 | 4560 | 4565 | 4570 | 4555 | 1129 |
| 280 | 20250327 | 141600 | 1265705688 | 4560 | 4560 | 4560 | 4560 | 5 |
| 281 | 20250327 | 141500 | 1265682888 | 4565 | 4570 | 4570 | 4565 | 243 |
| 282 | 20250327 | 141400 | 1264573588 | 4565 | 4575 | 4575 | 4565 | 79 |
| 283 | 20250327 | 141300 | 1264212313 | 4575 | 4575 | 4575 | 4575 | 170 |
| 284 | 20250327 | 141200 | 1263434563 | 4575 | 4575 | 4575 | 4575 | 100 |
| 285 | 20250327 | 141100 | 1262977063 | 4570 | 4570 | 4570 | 4570 | 50 |
| 286 | 20250327 | 141000 | 1262748563 | 4565 | 4565 | 4565 | 4565 | 28 |
| 287 | 20250327 | 140900 | 1262620743 | 4570 | 4565 | 4570 | 4565 | 13 |
| 288 | 20250327 | 140800 | 1262561393 | 4565 | 4565 | 4565 | 4565 | 0 |
| 289 | 20250327 | 140700 | 1262561393 | 4565 | 4560 | 4565 | 4555 | 252 |
| 290 | 20250327 | 140600 | 1261412273 | 4555 | 4560 | 4560 | 4555 | 1467 |
| 291 | 20250327 | 140500 | 1254728473 | 4560 | 4570 | 4570 | 4560 | 2278 |
| 292 | 20250327 | 140400 | 1244337478 | 4565 | 4565 | 4565 | 4565 | 10 |
| 293 | 20250327 | 140300 | 1244291828 | 4565 | 4565 | 4565 | 4565 | 1 |
| 294 | 20250327 | 140200 | 1244287263 | 4565 | 4560 | 4565 | 4560 | 215 |
| 295 | 20250327 | 140100 | 1243305813 | 4560 | 4565 | 4565 | 4560 | 1214 |
| 296 | 20250327 | 140000 | 1237768903 | 4565 | 4570 | 4570 | 4565 | 4 |
| 297 | 20250327 | 135900 | 1237750633 | 4570 | 4565 | 4570 | 4560 | 230 |
| 298 | 20250327 | 135800 | 1236700648 | 4565 | 4565 | 4565 | 4565 | 486 |
| 299 | 20250327 | 135700 | 1234482058 | 4565 | 4565 | 4565 | 4565 | 2 |
| 300 | 20250327 | 135600 | 1234472928 | 4565 | 4565 | 4565 | 4565 | 11 |
| 301 | 20250327 | 135500 | 1234422713 | 4565 | 4575 | 4575 | 4565 | 2 |
| 302 | 20250327 | 135400 | 1234413573 | 4565 | 4565 | 4575 | 4565 | 15 |
| 303 | 20250327 | 135300 | 1234345053 | 4560 | 4565 | 4565 | 4560 | 99 |
| 304 | 20250327 | 135200 | 1233893603 | 4565 | 4565 | 4565 | 4560 | 947 |
| 305 | 20250327 | 135100 | 1229571568 | 4565 | 4570 | 4570 | 4565 | 999 |
| 306 | 20250327 | 135000 | 1225011123 | 4565 | 4565 | 4565 | 4565 | 43 |
| 307 | 20250327 | 134900 | 1224814828 | 4565 | 4570 | 4570 | 4565 | 260 |
| 308 | 20250327 | 134800 | 1223627638 | 4570 | 4570 | 4570 | 4570 | 6 |
| 309 | 20250327 | 134700 | 1223600218 | 4570 | 4570 | 4570 | 4570 | 1 |
| 310 | 20250327 | 134600 | 1223595648 | 4570 | 4570 | 4570 | 4570 | 29 |
| 311 | 20250327 | 134500 | 1223463118 | 4570 | 4575 | 4575 | 4570 | 3 |
| 312 | 20250327 | 134400 | 1223449403 | 4570 | 4570 | 4570 | 4570 | 2 |
| 313 | 20250327 | 134300 | 1223440263 | 4570 | 4575 | 4575 | 4570 | 4 |
| 314 | 20250327 | 134200 | 1223421978 | 4565 | 4575 | 4575 | 4565 | 3001 |
| 315 | 20250327 | 134100 | 1209701013 | 4575 | 4575 | 4575 | 4575 | 2 |
| 316 | 20250327 | 134000 | 1209691863 | 4575 | 4575 | 4575 | 4575 | 439 |
| 317 | 20250327 | 133900 | 1207683438 | 4580 | 4580 | 4580 | 4580 | 47 |
| 318 | 20250327 | 133800 | 1207468178 | 4585 | 4590 | 4590 | 4585 | 2 |
| 319 | 20250327 | 133700 | 1207459003 | 4580 | 4585 | 4600 | 4580 | 11 |
| 320 | 20250327 | 133600 | 1207408458 | 4580 | 4575 | 4580 | 4575 | 6 |
| 321 | 20250327 | 133500 | 1207380988 | 4575 | 4570 | 4580 | 4570 | 10 |
| 322 | 20250327 | 133400 | 1207335238 | 4570 | 4570 | 4570 | 4570 | 2 |
| 323 | 20250327 | 133300 | 1207326098 | 4565 | 4565 | 4565 | 4565 | 1 |
| 324 | 20250327 | 133200 | 1207321533 | 4565 | 4565 | 4565 | 4565 | 1 |
| 325 | 20250327 | 133100 | 1207316968 | 4570 | 4575 | 4580 | 4570 | 2105 |
| 326 | 20250327 | 133000 | 1197693463 | 4585 | 4580 | 4585 | 4580 | 448 |
| 327 | 20250327 | 132900 | 1195641618 | 4580 | 4580 | 4585 | 4580 | 290 |
| 328 | 20250327 | 132800 | 1194313318 | 4580 | 4580 | 4585 | 4580 | 5 |
| 329 | 20250327 | 132700 | 1194290413 | 4580 | 4580 | 4580 | 4580 | 5 |
| 330 | 20250327 | 132600 | 1194267513 | 4580 | 4580 | 4580 | 4580 | 3 |
| 331 | 20250327 | 132500 | 1194253773 | 4580 | 4580 | 4580 | 4580 | 50 |
| 332 | 20250327 | 132400 | 1194024773 | 4580 | 4585 | 4585 | 4580 | 539 |
| 333 | 20250327 | 132300 | 1191553463 | 4585 | 4590 | 4590 | 4585 | 6 |
| 334 | 20250327 | 132200 | 1191525928 | 4585 | 4585 | 4585 | 4585 | 2 |
| 335 | 20250327 | 132100 | 1191516758 | 4585 | 4585 | 4585 | 4585 | 6 |
| 336 | 20250327 | 132000 | 1191489248 | 4585 | 4585 | 4585 | 4585 | 4 |
| 337 | 20250327 | 131900 | 1191470908 | 4585 | 4585 | 4585 | 4585 | 2 |
| 338 | 20250327 | 131800 | 1191461738 | 4585 | 4590 | 4590 | 4585 | 144 |
| 339 | 20250327 | 131700 | 1190800783 | 4590 | 4590 | 4590 | 4590 | 501 |
| 340 | 20250327 | 131600 | 1188501193 | 4590 | 4590 | 4590 | 4590 | 2 |
| 341 | 20250327 | 131500 | 1188492013 | 4590 | 4595 | 4595 | 4590 | 5 |
| 342 | 20250327 | 131400 | 1188469048 | 4590 | 4590 | 4590 | 4590 | 1 |
| 343 | 20250327 | 131300 | 1188464458 | 4590 | 4590 | 4600 | 4590 | 1454 |
| 344 | 20250327 | 131200 | 1181776243 | 4600 | 4595 | 4600 | 4590 | 317 |
| 345 | 20250327 | 131100 | 1180319583 | 4600 | 4605 | 4605 | 4600 | 921 |
| 346 | 20250327 | 131000 | 1176082823 | 4600 | 4600 | 4600 | 4600 | 460 |
| 347 | 20250327 | 130900 | 1173966823 | 4600 | 4595 | 4605 | 4595 | 88 |
| 348 | 20250327 | 130800 | 1173562348 | 4595 | 4595 | 4605 | 4595 | 121 |
| 349 | 20250327 | 130700 | 1173006158 | 4595 | 4595 | 4600 | 4595 | 496 |
| 350 | 20250327 | 130600 | 1170726818 | 4600 | 4585 | 4600 | 4585 | 1696 |
| 351 | 20250327 | 130500 | 1162928368 | 4585 | 4585 | 4585 | 4585 | 1 |
| 352 | 20250327 | 130400 | 1162923783 | 4585 | 4590 | 4595 | 4585 | 12 |
| 353 | 20250327 | 130300 | 1162868693 | 4575 | 4590 | 4590 | 4575 | 379 |
| 354 | 20250327 | 130200 | 1161130478 | 4590 | 4580 | 4590 | 4580 | 106 |
| 355 | 20250327 | 130100 | 1160644953 | 4580 | 4580 | 4595 | 4580 | 122 |
| 356 | 20250327 | 130000 | 1160085943 | 4580 | 4590 | 4595 | 4580 | 151 |
| 357 | 20250327 | 125900 | 1159392853 | 4580 | 4570 | 4590 | 4570 | 1153 |
| 358 | 20250327 | 125800 | 1154113473 | 4570 | 4575 | 4575 | 4570 | 3 |
| 359 | 20250327 | 125700 | 1154099758 | 4570 | 4570 | 4570 | 4570 | 3 |
| 360 | 20250327 | 125600 | 1154086048 | 4570 | 4570 | 4570 | 4570 | 1 |
| 361 | 20250327 | 125500 | 1154081478 | 4570 | 4570 | 4570 | 4570 | 20 |
| 362 | 20250327 | 125400 | 1153990078 | 4570 | 4575 | 4590 | 4570 | 12 |
| 363 | 20250327 | 125300 | 1153935113 | 4570 | 4570 | 4570 | 4570 | 2 |
| 364 | 20250327 | 125200 | 1153925973 | 4570 | 4575 | 4575 | 4570 | 74 |
| 365 | 20250327 | 125100 | 1153587578 | 4570 | 4565 | 4570 | 4560 | 350 |
| 366 | 20250327 | 125000 | 1151989128 | 4560 | 4560 | 4560 | 4560 | 2 |
| 367 | 20250327 | 124900 | 1151980008 | 4560 | 4560 | 4560 | 4560 | 6 |
| 368 | 20250327 | 124800 | 1151952648 | 4560 | 4560 | 4560 | 4560 | 3 |
| 369 | 20250327 | 124700 | 1151938968 | 4560 | 4565 | 4565 | 4560 | 5 |
| 370 | 20250327 | 124600 | 1151916148 | 4560 | 4560 | 4560 | 4560 | 2 |
| 371 | 20250327 | 124500 | 1151907028 | 4560 | 4560 | 4560 | 4560 | 2 |
| 372 | 20250327 | 124400 | 1151897908 | 4560 | 4565 | 4565 | 4560 | 31 |
| 373 | 20250327 | 124300 | 1151756398 | 4565 | 4555 | 4565 | 4555 | 5 |
| 374 | 20250327 | 124200 | 1151733608 | 4555 | 4555 | 4555 | 4555 | 3 |
| 375 | 20250327 | 124100 | 1151719943 | 4555 | 4555 | 4555 | 4555 | 1 |
| 376 | 20250327 | 124000 | 1151715388 | 4555 | 4555 | 4555 | 4555 | 550 |
| 377 | 20250327 | 123900 | 1149210138 | 4565 | 4555 | 4565 | 4555 | 2 |
| 378 | 20250327 | 123800 | 1149201018 | 4555 | 4560 | 4570 | 4555 | 23 |
| 379 | 20250327 | 123700 | 1149096003 | 4555 | 4555 | 4555 | 4555 | 1617 |
| 380 | 20250327 | 123600 | 1141730568 | 4560 | 4555 | 4560 | 4555 | 95 |
| 381 | 20250327 | 123500 | 1141297608 | 4555 | 4560 | 4560 | 4555 | 81 |
| 382 | 20250327 | 123400 | 1140928603 | 4560 | 4565 | 4565 | 4560 | 754 |
| 383 | 20250327 | 123300 | 1137488863 | 4565 | 4565 | 4565 | 4565 | 335 |
| 384 | 20250327 | 123200 | 1135959588 | 4565 | 4560 | 4565 | 4560 | 167 |
| 385 | 20250327 | 123100 | 1135197238 | 4560 | 4560 | 4560 | 4560 | 1 |
| 386 | 20250327 | 123000 | 1135192678 | 4560 | 4560 | 4575 | 4560 | 6 |
| 387 | 20250327 | 122900 | 1135165273 | 4555 | 4555 | 4555 | 4555 | 2 |
| 388 | 20250327 | 122800 | 1135156163 | 4555 | 4555 | 4555 | 4555 | 1262 |
| 389 | 20250327 | 122700 | 1129407753 | 4555 | 4555 | 4565 | 4555 | 888 |
| 390 | 20250327 | 122600 | 1125362898 | 4555 | 4570 | 4575 | 4555 | 21 |
| 391 | 20250327 | 122500 | 1125267038 | 4560 | 4570 | 4570 | 4560 | 1433 |
| 392 | 20250327 | 122400 | 1118726893 | 4580 | 4570 | 4580 | 4570 | 2 |
| 393 | 20250327 | 122300 | 1118717743 | 4585 | 4575 | 4585 | 4570 | 779 |
| 394 | 20250327 | 122200 | 1115157558 | 4570 | 4570 | 4570 | 4570 | 423 |
| 395 | 20250327 | 122100 | 1113224448 | 4570 | 4570 | 4570 | 4570 | 102 |
| 396 | 20250327 | 122000 | 1112758308 | 4570 | 4570 | 4570 | 4570 | 3 |
| 397 | 20250327 | 121900 | 1112744598 | 4570 | 4570 | 4570 | 4570 | 3 |
| 398 | 20250327 | 121800 | 1112730888 | 4570 | 4570 | 4575 | 4570 | 106 |
| 399 | 20250327 | 121700 | 1112245968 | 4575 | 4575 | 4575 | 4575 | 592 |
| 400 | 20250327 | 121600 | 1109537568 | 4575 | 4575 | 4575 | 4575 | 2 |
| 401 | 20250327 | 121500 | 1109528418 | 4575 | 4575 | 4575 | 4575 | 1 |
| 402 | 20250327 | 121400 | 1109523843 | 4585 | 4580 | 4585 | 4580 | 265 |
| 403 | 20250327 | 121300 | 1108309643 | 4580 | 4575 | 4580 | 4575 | 305 |
| 404 | 20250327 | 121200 | 1106912768 | 4575 | 4575 | 4575 | 4575 | 2 |
| 405 | 20250327 | 121100 | 1106903618 | 4575 | 4575 | 4575 | 4575 | 2 |
| 406 | 20250327 | 121000 | 1106894468 | 4575 | 4575 | 4580 | 4575 | 5 |
| 407 | 20250327 | 120900 | 1106871583 | 4575 | 4575 | 4575 | 4575 | 43 |
| 408 | 20250327 | 120800 | 1106674858 | 4575 | 4575 | 4575 | 4575 | 2 |
| 409 | 20250327 | 120700 | 1106665708 | 4575 | 4575 | 4575 | 4575 | 1 |
| 410 | 20250327 | 120600 | 1106661133 | 4575 | 4585 | 4585 | 4575 | 17 |
| 411 | 20250327 | 120500 | 1106583198 | 4590 | 4585 | 4590 | 4570 | 347 |
| 412 | 20250327 | 120400 | 1104991583 | 4585 | 4575 | 4585 | 4570 | 35 |
| 413 | 20250327 | 120300 | 1104831208 | 4570 | 4575 | 4575 | 4570 | 3 |
| 414 | 20250327 | 120200 | 1104817493 | 4570 | 4570 | 4570 | 4570 | 1 |
| 415 | 20250327 | 120100 | 1104812923 | 4570 | 4575 | 4580 | 4570 | 168 |
| 416 | 20250327 | 120000 | 1104044678 | 4575 | 4575 | 4575 | 4575 | 531 |
| 417 | 20250327 | 115900 | 1101615353 | 4575 | 4575 | 4580 | 4575 | 25 |
| 418 | 20250327 | 115800 | 1101500963 | 4575 | 4575 | 4575 | 4575 | 1 |
| 419 | 20250327 | 115700 | 1101496388 | 4580 | 4575 | 4580 | 4575 | 4 |
| 420 | 20250327 | 115600 | 1101478083 | 4575 | 4580 | 4580 | 4575 | 3 |
| 421 | 20250327 | 115500 | 1101464353 | 4575 | 4580 | 4580 | 4575 | 20 |
| 422 | 20250327 | 115400 | 1101372803 | 4575 | 4580 | 4580 | 4575 | 1118 |
| 423 | 20250327 | 115300 | 1096256278 | 4580 | 4580 | 4580 | 4580 | 1 |
| 424 | 20250327 | 115200 | 1096251698 | 4580 | 4580 | 4580 | 4580 | 2 |
| 425 | 20250327 | 115100 | 1096242538 | 4580 | 4585 | 4585 | 4580 | 114 |
| 426 | 20250327 | 115000 | 1095719858 | 4585 | 4580 | 4585 | 4580 | 4 |
| 427 | 20250327 | 114900 | 1095701528 | 4580 | 4585 | 4585 | 4580 | 164 |
| 428 | 20250327 | 114800 | 1094950403 | 4580 | 4580 | 4585 | 4580 | 218 |
| 429 | 20250327 | 114700 | 1093951938 | 4580 | 4580 | 4580 | 4580 | 1 |
| 430 | 20250327 | 114600 | 1093947358 | 4580 | 4570 | 4580 | 4570 | 408 |
| 431 | 20250327 | 114500 | 1092078783 | 4570 | 4570 | 4570 | 4570 | 2 |
| 432 | 20250327 | 114400 | 1092069643 | 4570 | 4570 | 4570 | 4565 | 63 |
| 433 | 20250327 | 114300 | 1091781968 | 4570 | 4570 | 4570 | 4570 | 4 |
| 434 | 20250327 | 114200 | 1091763688 | 4565 | 4570 | 4570 | 4565 | 1145 |
| 435 | 20250327 | 114100 | 1086531063 | 4570 | 4570 | 4570 | 4570 | 61 |
| 436 | 20250327 | 114000 | 1086252293 | 4570 | 4575 | 4575 | 4570 | 156 |
| 437 | 20250327 | 113900 | 1085539123 | 4575 | 4575 | 4580 | 4575 | 92 |
| 438 | 20250327 | 113800 | 1085118218 | 4575 | 4575 | 4575 | 4575 | 64 |
| 439 | 20250327 | 113700 | 1084825418 | 4575 | 4570 | 4575 | 4570 | 8 |
| 440 | 20250327 | 113600 | 1084788833 | 4570 | 4575 | 4575 | 4570 | 10 |
| 441 | 20250327 | 113500 | 1084743113 | 4575 | 4570 | 4575 | 4570 | 37 |
| 442 | 20250327 | 113400 | 1084573953 | 4570 | 4570 | 4575 | 4570 | 4 |
| 443 | 20250327 | 113300 | 1084555663 | 4570 | 4570 | 4570 | 4560 | 244 |
| 444 | 20250327 | 113200 | 1083440598 | 4560 | 4565 | 4565 | 4560 | 8 |
| 445 | 20250327 | 113100 | 1083404083 | 4560 | 4560 | 4570 | 4560 | 63 |
| 446 | 20250327 | 113000 | 1083116733 | 4560 | 4560 | 4560 | 4560 | 6 |
| 447 | 20250327 | 112900 | 1083089373 | 4560 | 4560 | 4560 | 4560 | 6 |
| 448 | 20250327 | 112800 | 1083062013 | 4560 | 4560 | 4560 | 4560 | 2 |
| 449 | 20250327 | 112700 | 1083052893 | 4560 | 4570 | 4570 | 4560 | 81 |
| 450 | 20250327 | 112600 | 1082683523 | 4570 | 4560 | 4570 | 4560 | 29 |
| 451 | 20250327 | 112500 | 1082551158 | 4560 | 4560 | 4560 | 4560 | 2 |
| 452 | 20250327 | 112400 | 1082542038 | 4565 | 4560 | 4565 | 4560 | 21 |
| 453 | 20250327 | 112300 | 1082446273 | 4565 | 4565 | 4565 | 4565 | 1 |
| 454 | 20250327 | 112200 | 1082441708 | 4565 | 4560 | 4565 | 4560 | 11 |
| 455 | 20250327 | 112100 | 1082391498 | 4560 | 4560 | 4560 | 4555 | 199 |
| 456 | 20250327 | 112000 | 1081484463 | 4555 | 4565 | 4570 | 4555 | 4 |
| 457 | 20250327 | 111900 | 1081466203 | 4555 | 4555 | 4555 | 4555 | 1 |
| 458 | 20250327 | 111800 | 1081461648 | 4555 | 4555 | 4555 | 4555 | 1 |
| 459 | 20250327 | 111700 | 1081457093 | 4575 | 4545 | 4575 | 4545 | 14 |
| 460 | 20250327 | 111600 | 1081393178 | 4540 | 4550 | 4550 | 4540 | 1416 |
| 461 | 20250327 | 111500 | 1074955853 | 4545 | 4570 | 4570 | 4545 | 701 |
| 462 | 20250327 | 111400 | 1071766828 | 4580 | 4575 | 4580 | 4560 | 481 |
| 463 | 20250327 | 111300 | 1069564348 | 4570 | 4555 | 4575 | 4555 | 6 |
| 464 | 20250327 | 111200 | 1069536938 | 4575 | 4570 | 4575 | 4555 | 1003 |
| 465 | 20250327 | 111100 | 1064968238 | 4575 | 4570 | 4575 | 4555 | 104 |
| 466 | 20250327 | 111000 | 1064492473 | 4565 | 4565 | 4565 | 4565 | 709 |
| 467 | 20250327 | 110900 | 1061255888 | 4560 | 4555 | 4565 | 4550 | 1584 |
| 468 | 20250327 | 110800 | 1054043408 | 4550 | 4565 | 4565 | 4550 | 1005 |
| 469 | 20250327 | 110700 | 1049469078 | 4560 | 4565 | 4565 | 4560 | 2 |
| 470 | 20250327 | 110600 | 1049459953 | 4560 | 4565 | 4565 | 4555 | 156 |
| 471 | 20250327 | 110500 | 1048748593 | 4565 | 4565 | 4565 | 4565 | 1 |
| 472 | 20250327 | 110400 | 1048744028 | 4565 | 4565 | 4570 | 4550 | 5 |
| 473 | 20250327 | 110300 | 1048721213 | 4550 | 4550 | 4550 | 4550 | 1 |
| 474 | 20250327 | 110200 | 1048716663 | 4570 | 4575 | 4575 | 4550 | 5 |
| 475 | 20250327 | 110100 | 1048693843 | 4550 | 4565 | 4580 | 4545 | 9 |
| 476 | 20250327 | 110000 | 1048652788 | 4540 | 4550 | 4570 | 4535 | 1533 |
| 477 | 20250327 | 105900 | 1041678073 | 4550 | 4560 | 4560 | 4530 | 13045 |
| 478 | 20250327 | 105800 | 982528258 | 4565 | 4555 | 4565 | 4540 | 6201 |
| 479 | 20250327 | 105700 | 954288098 | 4555 | 4560 | 4560 | 4550 | 6247 |
| 480 | 20250327 | 105600 | 925836668 | 4560 | 4565 | 4565 | 4560 | 382 |
| 481 | 20250327 | 105500 | 924093743 | 4560 | 4560 | 4565 | 4560 | 1471 |
| 482 | 20250327 | 105400 | 917385968 | 4565 | 4570 | 4570 | 4565 | 1523 |
| 483 | 20250327 | 105300 | 910432603 | 4570 | 4580 | 4580 | 4570 | 496 |
| 484 | 20250327 | 105200 | 908165608 | 4585 | 4575 | 4585 | 4575 | 51 |
| 485 | 20250327 | 105100 | 907931783 | 4575 | 4575 | 4575 | 4575 | 1 |
| 486 | 20250327 | 105000 | 907927208 | 4575 | 4570 | 4575 | 4565 | 2412 |
| 487 | 20250327 | 104900 | 896895548 | 4570 | 4570 | 4570 | 4565 | 665 |
| 488 | 20250327 | 104800 | 893857193 | 4570 | 4570 | 4570 | 4570 | 6 |
| 489 | 20250327 | 104700 | 893829773 | 4570 | 4565 | 4570 | 4565 | 669 |
| 490 | 20250327 | 104600 | 890775688 | 4570 | 4570 | 4570 | 4570 | 123 |
| 491 | 20250327 | 104500 | 890213578 | 4570 | 4570 | 4585 | 4565 | 638 |
| 492 | 20250327 | 104400 | 887297638 | 4590 | 4575 | 4590 | 4575 | 96 |
| 493 | 20250327 | 104300 | 886858423 | 4595 | 4580 | 4600 | 4575 | 39 |
| 494 | 20250327 | 104200 | 886679543 | 4580 | 4570 | 4580 | 4570 | 269 |
| 495 | 20250327 | 104100 | 885448653 | 4575 | 4565 | 4575 | 4565 | 147 |
| 496 | 20250327 | 104000 | 884777588 | 4565 | 4565 | 4565 | 4565 | 1602 |
| 497 | 20250327 | 103900 | 877464458 | 4560 | 4575 | 4580 | 4560 | 5247 |
| 498 | 20250327 | 103800 | 853502213 | 4580 | 4580 | 4580 | 4575 | 559 |
| 499 | 20250327 | 103700 | 850944248 | 4600 | 4610 | 4610 | 4580 | 508 |
| 500 | 20250327 | 103600 | 848617458 | 4580 | 4590 | 4590 | 4580 | 3501 |
| 501 | 20250327 | 103500 | 832565773 | 4610 | 4590 | 4610 | 4590 | 159 |
| 502 | 20250327 | 103400 | 831832808 | 4600 | 4600 | 4600 | 4590 | 141 |
| 503 | 20250327 | 103300 | 831184253 | 4600 | 4595 | 4600 | 4590 | 526 |
| 504 | 20250327 | 103200 | 828764893 | 4595 | 4600 | 4600 | 4590 | 488 |
| 505 | 20250327 | 103100 | 826521433 | 4595 | 4595 | 4600 | 4595 | 145 |
| 506 | 20250327 | 103000 | 825855153 | 4600 | 4600 | 4600 | 4600 | 125 |
| 507 | 20250327 | 102900 | 825280153 | 4610 | 4600 | 4610 | 4600 | 166 |
| 508 | 20250327 | 102800 | 824515013 | 4610 | 4600 | 4610 | 4600 | 507 |
| 509 | 20250327 | 102700 | 822177803 | 4610 | 4610 | 4610 | 4600 | 40 |
| 510 | 20250327 | 102600 | 821993753 | 4615 | 4600 | 4615 | 4600 | 127 |
| 511 | 20250327 | 102500 | 821409538 | 4610 | 4595 | 4610 | 4595 | 211 |
| 512 | 20250327 | 102400 | 820438918 | 4615 | 4610 | 4615 | 4600 | 835 |
| 513 | 20250327 | 102300 | 816594573 | 4600 | 4600 | 4610 | 4600 | 53 |
| 514 | 20250327 | 102200 | 816350763 | 4615 | 4600 | 4615 | 4600 | 103 |
| 515 | 20250327 | 102100 | 815876933 | 4610 | 4605 | 4615 | 4605 | 65 |
| 516 | 20250327 | 102000 | 815577538 | 4610 | 4600 | 4610 | 4600 | 170 |
| 517 | 20250327 | 101900 | 814794703 | 4600 | 4600 | 4605 | 4600 | 105 |
| 518 | 20250327 | 101800 | 814311193 | 4600 | 4595 | 4605 | 4595 | 1032 |
| 519 | 20250327 | 101700 | 809564018 | 4595 | 4590 | 4595 | 4590 | 164 |
| 520 | 20250327 | 101600 | 808810723 | 4595 | 4590 | 4595 | 4590 | 115 |
| 521 | 20250327 | 101500 | 808282318 | 4595 | 4590 | 4595 | 4590 | 7 |
| 522 | 20250327 | 101400 | 808250183 | 4595 | 4592 | 4595 | 4590 | 601 |
| 523 | 20250327 | 101300 | 805490392 | 4595 | 4595 | 4597 | 4595 | 446 |
| 524 | 20250327 | 101200 | 803441020 | 4600 | 4595 | 4605 | 4595 | 8 |
| 525 | 20250327 | 101100 | 803404240 | 4600 | 4585 | 4600 | 4585 | 79 |
| 526 | 20250327 | 101000 | 803040855 | 4600 | 4585 | 4600 | 4585 | 105 |
| 527 | 20250327 | 100900 | 802559050 | 4585 | 4590 | 4605 | 4580 | 1397 |
| 528 | 20250327 | 100800 | 796152585 | 4605 | 4600 | 4605 | 4585 | 3002 |
| 529 | 20250327 | 100700 | 782357375 | 4615 | 4605 | 4615 | 4595 | 473 |
| 530 | 20250327 | 100600 | 780181520 | 4605 | 4595 | 4610 | 4595 | 16 |
| 531 | 20250327 | 100500 | 780107795 | 4615 | 4610 | 4615 | 4590 | 5238 |
| 532 | 20250327 | 100400 | 756010290 | 4610 | 4610 | 4610 | 4610 | 22 |
| 533 | 20250327 | 100300 | 755908870 | 4610 | 4605 | 4612 | 4605 | 645 |
| 534 | 20250327 | 100200 | 752934975 | 4605 | 4605 | 4610 | 4605 | 174 |
| 535 | 20250327 | 100100 | 752133660 | 4602 | 4600 | 4602 | 4600 | 6 |
| 536 | 20250327 | 100000 | 752106050 | 4605 | 4600 | 4610 | 4595 | 870 |
| 537 | 20250327 | 095900 | 748098760 | 4600 | 4610 | 4610 | 4600 | 5 |
| 538 | 20250327 | 095800 | 748075750 | 4595 | 4590 | 4595 | 4590 | 102 |
| 539 | 20250327 | 095700 | 747607565 | 4615 | 4620 | 4625 | 4590 | 655 |
| 540 | 20250327 | 095600 | 744599260 | 4615 | 4605 | 4615 | 4600 | 546 |
| 541 | 20250327 | 095500 | 742082800 | 4600 | 4595 | 4600 | 4595 | 439 |
| 542 | 20250327 | 095400 | 740065540 | 4595 | 4600 | 4605 | 4595 | 787 |
| 543 | 20250327 | 095300 | 736446740 | 4600 | 4600 | 4600 | 4600 | 0 |
| 544 | 20250327 | 095200 | 736446740 | 4600 | 4600 | 4600 | 4600 | 1 |
| 545 | 20250327 | 095100 | 736442140 | 4595 | 4590 | 4605 | 4590 | 506 |
| 546 | 20250327 | 095000 | 734119555 | 4595 | 4595 | 4595 | 4595 | 597 |
| 547 | 20250327 | 094900 | 731376340 | 4595 | 4595 | 4595 | 4590 | 572 |
| 548 | 20250327 | 094800 | 728750520 | 4595 | 4610 | 4610 | 4590 | 1179 |
| 549 | 20250327 | 094700 | 723330245 | 4610 | 4610 | 4615 | 4600 | 971 |
| 550 | 20250327 | 094600 | 718858175 | 4615 | 4610 | 4615 | 4610 | 207 |
| 551 | 20250327 | 094500 | 717903780 | 4630 | 4630 | 4630 | 4630 | 0 |
| 552 | 20250327 | 094400 | 717903780 | 4630 | 4605 | 4630 | 4605 | 306 |
| 553 | 20250327 | 094300 | 716494500 | 4630 | 4630 | 4630 | 4605 | 15 |
| 554 | 20250327 | 094200 | 716425350 | 4635 | 4605 | 4635 | 4605 | 377 |
| 555 | 20250327 | 094100 | 714689235 | 4605 | 4615 | 4615 | 4605 | 2150 |
| 556 | 20250327 | 094000 | 704781590 | 4615 | 4620 | 4620 | 4615 | 60 |
| 557 | 20250327 | 093900 | 704504665 | 4615 | 4625 | 4625 | 4615 | 228 |
| 558 | 20250327 | 093800 | 703452195 | 4640 | 4615 | 4640 | 4615 | 629 |
| 559 | 20250327 | 093700 | 700543960 | 4620 | 4625 | 4625 | 4620 | 75 |
| 560 | 20250327 | 093600 | 700197455 | 4625 | 4645 | 4645 | 4625 | 515 |
| 561 | 20250327 | 093500 | 697815510 | 4625 | 4615 | 4625 | 4610 | 1094 |
| 562 | 20250327 | 093400 | 692762270 | 4615 | 4630 | 4630 | 4615 | 692 |
| 563 | 20250327 | 093300 | 689563125 | 4625 | 4640 | 4645 | 4625 | 172 |
| 564 | 20250327 | 093200 | 688766205 | 4650 | 4630 | 4650 | 4630 | 1421 |
| 565 | 20250327 | 093100 | 682182735 | 4645 | 4655 | 4655 | 4645 | 453 |
| 566 | 20250327 | 093000 | 680076375 | 4645 | 4620 | 4650 | 4620 | 4352 |
| 567 | 20250327 | 092900 | 659875730 | 4620 | 4620 | 4620 | 4615 | 16 |
| 568 | 20250327 | 092800 | 659801815 | 4625 | 4615 | 4630 | 4595 | 1724 |
| 569 | 20250327 | 092700 | 651858915 | 4620 | 4620 | 4620 | 4615 | 703 |
| 570 | 20250327 | 092600 | 648612920 | 4615 | 4615 | 4615 | 4615 | 669 |
| 571 | 20250327 | 092500 | 645525485 | 4615 | 4630 | 4635 | 4615 | 2940 |
| 572 | 20250327 | 092400 | 631914795 | 4660 | 4660 | 4660 | 4630 | 784 |
| 573 | 20250327 | 092300 | 628283745 | 4660 | 4660 | 4660 | 4660 | 1779 |
| 574 | 20250327 | 092200 | 619993605 | 4660 | 4620 | 4660 | 4615 | 1387 |
| 575 | 20250327 | 092100 | 613543580 | 4625 | 4640 | 4670 | 4585 | 4126 |
| 576 | 20250327 | 092000 | 594365210 | 4645 | 4670 | 4680 | 4500 | 70175 |
| 577 | 20250327 | 091900 | 276749930 | 4680 | 4675 | 4680 | 4655 | 3513 |
| 578 | 20250327 | 091800 | 260359155 | 4665 | 4660 | 4670 | 4660 | 3160 |
| 579 | 20250327 | 091700 | 245611935 | 4660 | 4650 | 4665 | 4650 | 926 |
| 580 | 20250327 | 091600 | 241301725 | 4645 | 4640 | 4645 | 4640 | 1274 |
| 581 | 20250327 | 091500 | 235389365 | 4640 | 4630 | 4640 | 4625 | 332 |
| 582 | 20250327 | 091400 | 233850430 | 4615 | 4640 | 4640 | 4615 | 1043 |
| 583 | 20250327 | 091300 | 229028235 | 4640 | 4630 | 4640 | 4630 | 3957 |
| 584 | 20250327 | 091200 | 210689825 | 4630 | 4630 | 4630 | 4630 | 1 |
| 585 | 20250327 | 091100 | 210685195 | 4600 | 4595 | 4605 | 4595 | 2717 |
| 586 | 20250327 | 091000 | 198187025 | 4605 | 4580 | 4605 | 4580 | 2361 |
| 587 | 20250327 | 090900 | 187328610 | 4580 | 4565 | 4580 | 4550 | 2592 |
| 588 | 20250327 | 090800 | 175519335 | 4570 | 4570 | 4570 | 4565 | 179 |
| 589 | 20250327 | 090700 | 174701925 | 4565 | 4580 | 4580 | 4560 | 4374 |
| 590 | 20250327 | 090600 | 154741385 | 4565 | 4590 | 4590 | 4565 | 2874 |
| 591 | 20250327 | 090500 | 141601925 | 4570 | 4595 | 4595 | 4570 | 106 |
| 592 | 20250327 | 090400 | 141117335 | 4570 | 4590 | 4595 | 4560 | 3255 |
| 593 | 20250327 | 090300 | 126258010 | 4590 | 4580 | 4590 | 4560 | 3867 |
| 594 | 20250327 | 090200 | 108601685 | 4580 | 4560 | 4595 | 4560 | 4545 |
| 595 | 20250327 | 090100 | 87789765 | 4540 | 4625 | 4645 | 4525 | 13022 |
| 596 | 20250327 | 090000 | 28070555 | 4640 | 4650 | 4650 | 4630 | 6009 |