30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 190500 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 146080 |
| 3 | 20250328 | 190400 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 4 | 20250328 | 190300 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 5 | 20250328 | 190200 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 6 | 20250328 | 190100 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 7 | 20250328 | 190000 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 8 | 20250328 | 185900 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 9 | 20250328 | 185800 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 10 | 20250328 | 185700 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 11 | 20250328 | 185600 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 12 | 20250328 | 185500 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 13 | 20250328 | 185400 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 14 | 20250328 | 185300 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 15 | 20250328 | 185200 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 16 | 20250328 | 185100 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 17 | 20250328 | 185000 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 18 | 20250328 | 184900 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 19 | 20250328 | 184800 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 20 | 20250328 | 184700 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 21 | 20250328 | 184600 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 22 | 20250328 | 184500 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 23 | 20250328 | 184400 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 24 | 20250328 | 184300 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 25 | 20250328 | 184200 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 26 | 20250328 | 184100 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 27 | 20250328 | 184000 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 28 | 20250328 | 183900 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 29 | 20250328 | 183800 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 30 | 20250328 | 183700 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 31 | 20250328 | 183600 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 32 | 20250328 | 183500 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 146080 |
| 33 | 20250328 | 183400 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 34 | 20250328 | 183300 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 35 | 20250328 | 183200 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 36 | 20250328 | 183100 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 37 | 20250328 | 183000 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 38 | 20250328 | 182900 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 39 | 20250328 | 182800 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 40 | 20250328 | 182700 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 41 | 20250328 | 182600 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 42 | 20250328 | 182500 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 43 | 20250328 | 182400 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 44 | 20250328 | 182300 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 45 | 20250328 | 182200 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 46 | 20250328 | 182100 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 47 | 20250328 | 182000 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 48 | 20250328 | 181900 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 49 | 20250328 | 181800 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 50 | 20250328 | 181700 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 51 | 20250328 | 181600 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 52 | 20250328 | 181500 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 53 | 20250328 | 181400 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 54 | 20250328 | 181300 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 55 | 20250328 | 181200 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 56 | 20250328 | 181100 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 57 | 20250328 | 181000 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 58 | 20250328 | 180900 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 59 | 20250328 | 180800 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 60 | 20250328 | 180700 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 61 | 20250328 | 180600 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 62 | 20250328 | 180500 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 146080 |
| 63 | 20250328 | 180400 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 64 | 20250328 | 180300 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 65 | 20250328 | 180200 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 66 | 20250328 | 180100 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 67 | 20250328 | 180000 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 68 | 20250328 | 175900 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 69 | 20250328 | 175800 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 70 | 20250328 | 175700 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 71 | 20250328 | 175600 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 72 | 20250328 | 175500 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 73 | 20250328 | 175400 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 74 | 20250328 | 175300 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 75 | 20250328 | 175200 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 76 | 20250328 | 175100 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 77 | 20250328 | 175000 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 78 | 20250328 | 174900 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 79 | 20250328 | 174800 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 80 | 20250328 | 174700 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 81 | 20250328 | 174600 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 82 | 20250328 | 174500 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 83 | 20250328 | 174400 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 84 | 20250328 | 174300 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 85 | 20250328 | 174200 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 86 | 20250328 | 174100 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 87 | 20250328 | 174000 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 88 | 20250328 | 173900 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 89 | 20250328 | 173800 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 90 | 20250328 | 173700 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 91 | 20250328 | 173600 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 92 | 20250328 | 173500 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 146080 |
| 93 | 20250328 | 173400 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 94 | 20250328 | 173300 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 95 | 20250328 | 173200 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 96 | 20250328 | 173100 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 97 | 20250328 | 173000 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 98 | 20250328 | 172900 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 99 | 20250328 | 172800 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 100 | 20250328 | 172700 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 101 | 20250328 | 172600 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 102 | 20250328 | 172500 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 103 | 20250328 | 172400 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 104 | 20250328 | 172300 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 105 | 20250328 | 172200 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 106 | 20250328 | 172100 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 107 | 20250328 | 172000 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 108 | 20250328 | 171900 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 109 | 20250328 | 171800 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 110 | 20250328 | 171700 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 111 | 20250328 | 171600 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 112 | 20250328 | 171500 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 113 | 20250328 | 171400 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 114 | 20250328 | 171300 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 115 | 20250328 | 171200 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 116 | 20250328 | 171100 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 117 | 20250328 | 171000 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 118 | 20250328 | 170900 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 119 | 20250328 | 170800 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 120 | 20250328 | 170700 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 121 | 20250328 | 170600 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 122 | 20250328 | 170500 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 146080 |
| 123 | 20250328 | 170400 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 124 | 20250328 | 170300 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 125 | 20250328 | 170200 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 126 | 20250328 | 170100 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 127 | 20250328 | 170000 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 128 | 20250328 | 165900 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 129 | 20250328 | 165800 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 130 | 20250328 | 165700 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 131 | 20250328 | 165600 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 132 | 20250328 | 165500 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 133 | 20250328 | 165400 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 134 | 20250328 | 165300 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 135 | 20250328 | 165200 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 136 | 20250328 | 165100 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 137 | 20250328 | 165000 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 138 | 20250328 | 164900 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 139 | 20250328 | 164800 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 140 | 20250328 | 164700 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 141 | 20250328 | 164600 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 142 | 20250328 | 164500 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 143 | 20250328 | 164400 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 144 | 20250328 | 164300 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 145 | 20250328 | 164200 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 146 | 20250328 | 164100 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 147 | 20250328 | 164000 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 148 | 20250328 | 163900 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 149 | 20250328 | 163800 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 150 | 20250328 | 163700 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 151 | 20250328 | 163600 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 152 | 20250328 | 163500 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 146080 |
| 153 | 20250328 | 163400 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 154 | 20250328 | 163300 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 155 | 20250328 | 163200 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 156 | 20250328 | 163100 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 157 | 20250328 | 163000 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 158 | 20250328 | 162900 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 159 | 20250328 | 162800 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 160 | 20250328 | 162700 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 161 | 20250328 | 162600 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 162 | 20250328 | 162500 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 163 | 20250328 | 162400 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 164 | 20250328 | 162300 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 165 | 20250328 | 162200 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 166 | 20250328 | 162100 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 167 | 20250328 | 162000 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 168 | 20250328 | 161900 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 169 | 20250328 | 161800 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 170 | 20250328 | 161700 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 171 | 20250328 | 161600 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 172 | 20250328 | 161500 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 173 | 20250328 | 161400 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 174 | 20250328 | 161300 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 175 | 20250328 | 161200 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 176 | 20250328 | 161100 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 177 | 20250328 | 161000 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 178 | 20250328 | 160900 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 179 | 20250328 | 160800 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 180 | 20250328 | 160700 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 181 | 20250328 | 160600 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 182 | 20250328 | 160500 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 146080 |
| 183 | 20250328 | 160400 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 184 | 20250328 | 160300 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 185 | 20250328 | 160200 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 186 | 20250328 | 160100 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 187 | 20250328 | 160000 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 188 | 20250328 | 155900 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 189 | 20250328 | 155800 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 190 | 20250328 | 155700 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 191 | 20250328 | 155600 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 192 | 20250328 | 155500 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 193 | 20250328 | 155400 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 194 | 20250328 | 155300 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 195 | 20250328 | 155200 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 196 | 20250328 | 155100 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 197 | 20250328 | 155000 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 198 | 20250328 | 154900 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 199 | 20250328 | 154800 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 200 | 20250328 | 154700 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 201 | 20250328 | 154600 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 202 | 20250328 | 154500 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 203 | 20250328 | 154400 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 204 | 20250328 | 154300 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 205 | 20250328 | 154200 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 206 | 20250328 | 154100 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 207 | 20250328 | 154000 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 208 | 20250328 | 153900 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 209 | 20250328 | 153800 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 210 | 20250328 | 153700 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 211 | 20250328 | 153600 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 212 | 20250328 | 153500 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 146080 |
| 213 | 20250328 | 153400 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 214 | 20250328 | 153300 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 215 | 20250328 | 153200 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 216 | 20250328 | 153100 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 0 |
| 217 | 20250328 | 153000 | 2757451128 | 3755 | 3755 | 3755 | 3755 | 146080 |
| 218 | 20250328 | 152900 | 2208920728 | 3765 | 3765 | 3765 | 3765 | 0 |
| 219 | 20250328 | 152800 | 2208920728 | 3765 | 3765 | 3765 | 3765 | 0 |
| 220 | 20250328 | 152700 | 2208920728 | 3765 | 3765 | 3765 | 3765 | 0 |
| 221 | 20250328 | 152600 | 2208920728 | 3765 | 3765 | 3765 | 3765 | 0 |
| 222 | 20250328 | 152500 | 2208920728 | 3765 | 3765 | 3765 | 3765 | 0 |
| 223 | 20250328 | 152400 | 2208920728 | 3765 | 3765 | 3765 | 3765 | 0 |
| 224 | 20250328 | 152300 | 2208920728 | 3765 | 3765 | 3765 | 3765 | 0 |
| 225 | 20250328 | 152200 | 2208920728 | 3765 | 3765 | 3765 | 3765 | 0 |
| 226 | 20250328 | 152100 | 2208920728 | 3765 | 3765 | 3765 | 3765 | 0 |
| 227 | 20250328 | 152000 | 2208920728 | 3765 | 3765 | 3765 | 3765 | 0 |
| 228 | 20250328 | 151900 | 2208920728 | 3765 | 3775 | 3780 | 3765 | 1248 |
| 229 | 20250328 | 151800 | 2204214103 | 3780 | 3765 | 3780 | 3765 | 4361 |
| 230 | 20250328 | 151700 | 2187772507 | 3770 | 3770 | 3770 | 3765 | 924 |
| 231 | 20250328 | 151600 | 2184291877 | 3765 | 3770 | 3770 | 3765 | 1850 |
| 232 | 20250328 | 151500 | 2177323832 | 3765 | 3765 | 3770 | 3765 | 2420 |
| 233 | 20250328 | 151400 | 2168211152 | 3770 | 3765 | 3770 | 3765 | 1403 |
| 234 | 20250328 | 151300 | 2162927047 | 3765 | 3765 | 3770 | 3765 | 1590 |
| 235 | 20250328 | 151200 | 2156939222 | 3770 | 3770 | 3770 | 3765 | 1352 |
| 236 | 20250328 | 151100 | 2151847527 | 3765 | 3770 | 3770 | 3765 | 1805 |
| 237 | 20250328 | 151000 | 2145047937 | 3765 | 3765 | 3770 | 3765 | 1315 |
| 238 | 20250328 | 150900 | 2140095082 | 3770 | 3765 | 3770 | 3765 | 945 |
| 239 | 20250328 | 150800 | 2136536357 | 3770 | 3765 | 3775 | 3765 | 3034 |
| 240 | 20250328 | 150700 | 2125101357 | 3770 | 3770 | 3770 | 3765 | 1944 |
| 241 | 20250328 | 150600 | 2117781037 | 3765 | 3770 | 3770 | 3765 | 1470 |
| 242 | 20250328 | 150500 | 2112245087 | 3770 | 3770 | 3770 | 3765 | 1349 |
| 243 | 20250328 | 150400 | 2107163082 | 3765 | 3770 | 3770 | 3765 | 1348 |
| 244 | 20250328 | 150300 | 2102086702 | 3765 | 3765 | 3770 | 3765 | 1198 |
| 245 | 20250328 | 150200 | 2097574792 | 3765 | 3770 | 3770 | 3765 | 1074 |
| 246 | 20250328 | 150100 | 2093528677 | 3770 | 3770 | 3770 | 3765 | 2101 |
| 247 | 20250328 | 150000 | 2085612452 | 3770 | 3765 | 3770 | 3765 | 1225 |
| 248 | 20250328 | 145900 | 2080999252 | 3765 | 3765 | 3770 | 3765 | 1799 |
| 249 | 20250328 | 145800 | 2074224252 | 3770 | 3765 | 3770 | 3765 | 738 |
| 250 | 20250328 | 145700 | 2071444607 | 3770 | 3770 | 3770 | 3765 | 1612 |
| 251 | 20250328 | 145600 | 2065371307 | 3770 | 3770 | 3775 | 3765 | 974 |
| 252 | 20250328 | 145500 | 2061703107 | 3765 | 3765 | 3775 | 3765 | 1718 |
| 253 | 20250328 | 145400 | 2055228617 | 3765 | 3770 | 3775 | 3765 | 1768 |
| 254 | 20250328 | 145300 | 2048565837 | 3775 | 3770 | 3775 | 3770 | 409 |
| 255 | 20250328 | 145200 | 2047023802 | 3770 | 3775 | 3775 | 3770 | 1077 |
| 256 | 20250328 | 145100 | 2042962472 | 3770 | 3770 | 3775 | 3770 | 1334 |
| 257 | 20250328 | 145000 | 2037932102 | 3775 | 3775 | 3775 | 3770 | 3588 |
| 258 | 20250328 | 144900 | 2024404397 | 3770 | 3775 | 3775 | 3770 | 791 |
| 259 | 20250328 | 144800 | 2021422102 | 3770 | 3775 | 3775 | 3770 | 1179 |
| 260 | 20250328 | 144700 | 2016974227 | 3775 | 3770 | 3775 | 3770 | 3096 |
| 261 | 20250328 | 144600 | 2005291457 | 3775 | 3770 | 3775 | 3770 | 1338 |
| 262 | 20250328 | 144500 | 2000245647 | 3775 | 3770 | 3775 | 3770 | 947 |
| 263 | 20250328 | 144400 | 1996673817 | 3775 | 3775 | 3775 | 3770 | 2321 |
| 264 | 20250328 | 144300 | 1987915042 | 3775 | 3775 | 3775 | 3770 | 2053 |
| 265 | 20250328 | 144200 | 1980173217 | 3770 | 3775 | 3775 | 3770 | 2239 |
| 266 | 20250328 | 144100 | 1971725467 | 3775 | 3770 | 3775 | 3770 | 1064 |
| 267 | 20250328 | 144000 | 1967713262 | 3770 | 3770 | 3775 | 3770 | 1208 |
| 268 | 20250328 | 143900 | 1963157712 | 3770 | 3775 | 3775 | 3770 | 676 |
| 269 | 20250328 | 143800 | 1960608152 | 3775 | 3775 | 3775 | 3770 | 1740 |
| 270 | 20250328 | 143700 | 1954042302 | 3775 | 3775 | 3775 | 3770 | 3668 |
| 271 | 20250328 | 143600 | 1940201602 | 3775 | 3775 | 3775 | 3770 | 1057 |
| 272 | 20250328 | 143500 | 1936215277 | 3775 | 3775 | 3775 | 3770 | 763 |
| 273 | 20250328 | 143400 | 1933337277 | 3775 | 3775 | 3775 | 3770 | 700 |
| 274 | 20250328 | 143300 | 1930698077 | 3770 | 3780 | 3780 | 3770 | 1356 |
| 275 | 20250328 | 143200 | 1925578427 | 3775 | 3770 | 3775 | 3770 | 1915 |
| 276 | 20250328 | 143100 | 1918351802 | 3770 | 3770 | 3775 | 3770 | 953 |
| 277 | 20250328 | 143000 | 1914758027 | 3770 | 3775 | 3775 | 3770 | 1372 |
| 278 | 20250328 | 142900 | 1909581057 | 3775 | 3775 | 3780 | 3770 | 2960 |
| 279 | 20250328 | 142800 | 1898410867 | 3775 | 3775 | 3775 | 3770 | 1960 |
| 280 | 20250328 | 142700 | 1891016557 | 3775 | 3770 | 3775 | 3770 | 1378 |
| 281 | 20250328 | 142600 | 1885818447 | 3775 | 3780 | 3780 | 3770 | 1082 |
| 282 | 20250328 | 142500 | 1881732777 | 3780 | 3780 | 3780 | 3775 | 1379 |
| 283 | 20250328 | 142400 | 1876524217 | 3780 | 3780 | 3780 | 3775 | 1129 |
| 284 | 20250328 | 142300 | 1872259472 | 3780 | 3780 | 3780 | 3775 | 1773 |
| 285 | 20250328 | 142200 | 1865562317 | 3780 | 3780 | 3780 | 3775 | 1054 |
| 286 | 20250328 | 142100 | 1861581327 | 3775 | 3780 | 3780 | 3775 | 2063 |
| 287 | 20250328 | 142000 | 1853790697 | 3775 | 3795 | 3795 | 3775 | 1005 |
| 288 | 20250328 | 141900 | 1849992497 | 3795 | 3780 | 3795 | 3775 | 1190 |
| 289 | 20250328 | 141800 | 1845496982 | 3780 | 3780 | 3780 | 3775 | 1715 |
| 290 | 20250328 | 141700 | 1839018822 | 3780 | 3775 | 3780 | 3775 | 1185 |
| 291 | 20250328 | 141600 | 1834542297 | 3780 | 3790 | 3790 | 3775 | 924 |
| 292 | 20250328 | 141500 | 1831045907 | 3785 | 3780 | 3785 | 3775 | 979 |
| 293 | 20250328 | 141400 | 1827347762 | 3780 | 3780 | 3790 | 3775 | 1298 |
| 294 | 20250328 | 141300 | 1822443702 | 3780 | 3780 | 3780 | 3770 | 1602 |
| 295 | 20250328 | 141200 | 1816394107 | 3780 | 3780 | 3780 | 3775 | 1073 |
| 296 | 20250328 | 141100 | 1812340522 | 3780 | 3780 | 3780 | 3775 | 1433 |
| 297 | 20250328 | 141000 | 1806928747 | 3780 | 3780 | 3780 | 3775 | 1883 |
| 298 | 20250328 | 140900 | 1799814897 | 3780 | 3780 | 3780 | 3775 | 1486 |
| 299 | 20250328 | 140800 | 1794201862 | 3780 | 3780 | 3780 | 3775 | 1510 |
| 300 | 20250328 | 140700 | 1788497482 | 3780 | 3785 | 3790 | 3775 | 1347 |
| 301 | 20250328 | 140600 | 1783404637 | 3780 | 3795 | 3795 | 3780 | 1310 |
| 302 | 20250328 | 140500 | 1778448592 | 3795 | 3785 | 3795 | 3780 | 1400 |
| 303 | 20250328 | 140400 | 1773151822 | 3785 | 3795 | 3795 | 3780 | 958 |
| 304 | 20250328 | 140300 | 1769525482 | 3785 | 3780 | 3795 | 3780 | 982 |
| 305 | 20250328 | 140200 | 1765808607 | 3780 | 3785 | 3785 | 3780 | 915 |
| 306 | 20250328 | 140100 | 1762346977 | 3785 | 3785 | 3790 | 3780 | 1067 |
| 307 | 20250328 | 140000 | 1758310187 | 3785 | 3780 | 3790 | 3780 | 1304 |
| 308 | 20250328 | 135900 | 1753376352 | 3780 | 3785 | 3785 | 3775 | 1132 |
| 309 | 20250328 | 135800 | 1749098302 | 3785 | 3785 | 3785 | 3780 | 969 |
| 310 | 20250328 | 135700 | 1745433027 | 3785 | 3785 | 3795 | 3775 | 1610 |
| 311 | 20250328 | 135600 | 1739345552 | 3785 | 3780 | 3785 | 3775 | 2316 |
| 312 | 20250328 | 135500 | 1730586147 | 3785 | 3790 | 3790 | 3780 | 1197 |
| 313 | 20250328 | 135400 | 1726058352 | 3790 | 3790 | 3790 | 3780 | 1413 |
| 314 | 20250328 | 135300 | 1720706977 | 3790 | 3790 | 3790 | 3780 | 924 |
| 315 | 20250328 | 135200 | 1717207982 | 3780 | 3790 | 3790 | 3780 | 1294 |
| 316 | 20250328 | 135100 | 1712309207 | 3790 | 3785 | 3795 | 3780 | 1112 |
| 317 | 20250328 | 135000 | 1708097992 | 3790 | 3785 | 3795 | 3775 | 1521 |
| 318 | 20250328 | 134900 | 1702341232 | 3785 | 3790 | 3790 | 3775 | 1195 |
| 319 | 20250328 | 134800 | 1697820832 | 3790 | 3790 | 3790 | 3775 | 671 |
| 320 | 20250328 | 134700 | 1695280552 | 3785 | 3795 | 3795 | 3770 | 1406 |
| 321 | 20250328 | 134600 | 1689965437 | 3795 | 3795 | 3795 | 3770 | 1394 |
| 322 | 20250328 | 134500 | 1684695747 | 3795 | 3775 | 3795 | 3770 | 10352 |
| 323 | 20250328 | 134400 | 1645592667 | 3775 | 3770 | 3775 | 3770 | 901 |
| 324 | 20250328 | 134300 | 1642195152 | 3770 | 3770 | 3775 | 3770 | 1001 |
| 325 | 20250328 | 134200 | 1638420452 | 3770 | 3770 | 3775 | 3770 | 2504 |
| 326 | 20250328 | 134100 | 1628979047 | 3772 | 3770 | 3775 | 3770 | 1095 |
| 327 | 20250328 | 134000 | 1624850045 | 3770 | 3772 | 3775 | 3770 | 1146 |
| 328 | 20250328 | 133900 | 1620529576 | 3775 | 3775 | 3775 | 3770 | 648 |
| 329 | 20250328 | 133800 | 1618084631 | 3770 | 3770 | 3775 | 3770 | 3083 |
| 330 | 20250328 | 133700 | 1606460776 | 3775 | 3775 | 3775 | 3770 | 1323 |
| 331 | 20250328 | 133600 | 1601471106 | 3775 | 3770 | 3775 | 3770 | 927 |
| 332 | 20250328 | 133500 | 1597976191 | 3775 | 3777 | 3777 | 3770 | 1945 |
| 333 | 20250328 | 133400 | 1590636943 | 3777 | 3780 | 3780 | 3775 | 527 |
| 334 | 20250328 | 133300 | 1588646691 | 3775 | 3780 | 3780 | 3775 | 1113 |
| 335 | 20250328 | 133200 | 1584444211 | 3775 | 3775 | 3780 | 3775 | 849 |
| 336 | 20250328 | 133100 | 1581238981 | 3775 | 3775 | 3780 | 3775 | 934 |
| 337 | 20250328 | 133000 | 1577712306 | 3775 | 3775 | 3780 | 3775 | 1871 |
| 338 | 20250328 | 132900 | 1570646476 | 3780 | 3780 | 3780 | 3775 | 823 |
| 339 | 20250328 | 132800 | 1567537436 | 3775 | 3775 | 3780 | 3775 | 1070 |
| 340 | 20250328 | 132700 | 1563498171 | 3775 | 3780 | 3780 | 3775 | 1347 |
| 341 | 20250328 | 132600 | 1558409786 | 3775 | 3780 | 3780 | 3775 | 975 |
| 342 | 20250328 | 132500 | 1554728301 | 3780 | 3785 | 3785 | 3775 | 1103 |
| 343 | 20250328 | 132400 | 1550559486 | 3780 | 3785 | 3785 | 3780 | 636 |
| 344 | 20250328 | 132300 | 1548155301 | 3780 | 3780 | 3785 | 3780 | 1410 |
| 345 | 20250328 | 132200 | 1542824671 | 3780 | 3785 | 3785 | 3780 | 959 |
| 346 | 20250328 | 132100 | 1539198826 | 3785 | 3785 | 3785 | 3780 | 1678 |
| 347 | 20250328 | 132000 | 1532851871 | 3780 | 3780 | 3785 | 3780 | 2237 |
| 348 | 20250328 | 131900 | 1524395181 | 3780 | 3780 | 3785 | 3775 | 2449 |
| 349 | 20250328 | 131800 | 1515141081 | 3780 | 3780 | 3785 | 3780 | 1177 |
| 350 | 20250328 | 131700 | 1510691191 | 3785 | 3785 | 3785 | 3780 | 1090 |
| 351 | 20250328 | 131600 | 1506570466 | 3785 | 3780 | 3785 | 3780 | 1813 |
| 352 | 20250328 | 131500 | 1499714001 | 3785 | 3775 | 3795 | 3775 | 4831 |
| 353 | 20250328 | 131400 | 1481452451 | 3775 | 3780 | 3795 | 3775 | 1010 |
| 354 | 20250328 | 131300 | 1477633236 | 3775 | 3775 | 3790 | 3775 | 1599 |
| 355 | 20250328 | 131200 | 1471596591 | 3775 | 3780 | 3795 | 3775 | 6743 |
| 356 | 20250328 | 131100 | 1446109786 | 3780 | 3795 | 3795 | 3780 | 4151 |
| 357 | 20250328 | 131000 | 1430390471 | 3790 | 3795 | 3795 | 3790 | 503 |
| 358 | 20250328 | 130900 | 1428483236 | 3790 | 3790 | 3790 | 3790 | 110 |
| 359 | 20250328 | 130800 | 1428066336 | 3790 | 3795 | 3795 | 3790 | 420 |
| 360 | 20250328 | 130700 | 1426472446 | 3795 | 3795 | 3795 | 3795 | 1067 |
| 361 | 20250328 | 130600 | 1422423181 | 3800 | 3800 | 3800 | 3800 | 165 |
| 362 | 20250328 | 130500 | 1421796181 | 3790 | 3795 | 3795 | 3790 | 1370 |
| 363 | 20250328 | 130400 | 1416597041 | 3795 | 3795 | 3795 | 3795 | 165 |
| 364 | 20250328 | 130300 | 1415970866 | 3795 | 3795 | 3795 | 3795 | 709 |
| 365 | 20250328 | 130200 | 1413280211 | 3795 | 3795 | 3795 | 3790 | 47 |
| 366 | 20250328 | 130100 | 1413101856 | 3795 | 3795 | 3795 | 3795 | 1 |
| 367 | 20250328 | 130000 | 1413098061 | 3785 | 3795 | 3795 | 3785 | 341 |
| 368 | 20250328 | 125900 | 1411807266 | 3785 | 3785 | 3785 | 3785 | 2 |
| 369 | 20250328 | 125800 | 1411799696 | 3785 | 3790 | 3790 | 3785 | 177 |
| 370 | 20250328 | 125700 | 1411128936 | 3790 | 3785 | 3790 | 3780 | 964 |
| 371 | 20250328 | 125600 | 1407482376 | 3780 | 3780 | 3785 | 3780 | 1497 |
| 372 | 20250328 | 125500 | 1401816656 | 3780 | 3780 | 3785 | 3780 | 151 |
| 373 | 20250328 | 125400 | 1401245626 | 3785 | 3785 | 3785 | 3785 | 35 |
| 374 | 20250328 | 125300 | 1401113151 | 3785 | 3785 | 3785 | 3785 | 1113 |
| 375 | 20250328 | 125200 | 1396900446 | 3785 | 3785 | 3785 | 3785 | 17 |
| 376 | 20250328 | 125100 | 1396836101 | 3790 | 3785 | 3790 | 3785 | 4818 |
| 377 | 20250328 | 125000 | 1378599121 | 3785 | 3790 | 3790 | 3785 | 31 |
| 378 | 20250328 | 124900 | 1378481636 | 3790 | 3785 | 3790 | 3785 | 314 |
| 379 | 20250328 | 124800 | 1377291586 | 3790 | 3790 | 3790 | 3790 | 1 |
| 380 | 20250328 | 124700 | 1377287796 | 3790 | 3790 | 3790 | 3790 | 2 |
| 381 | 20250328 | 124600 | 1377280216 | 3790 | 3785 | 3790 | 3785 | 24 |
| 382 | 20250328 | 124500 | 1377189261 | 3785 | 3785 | 3785 | 3785 | 788 |
| 383 | 20250328 | 124400 | 1374206681 | 3785 | 3785 | 3785 | 3785 | 0 |
| 384 | 20250328 | 124300 | 1374206681 | 3785 | 3785 | 3785 | 3785 | 2 |
| 385 | 20250328 | 124200 | 1374199111 | 3785 | 3785 | 3785 | 3785 | 0 |
| 386 | 20250328 | 124100 | 1374199111 | 3785 | 3785 | 3785 | 3785 | 1287 |
| 387 | 20250328 | 124000 | 1369327816 | 3785 | 3790 | 3790 | 3785 | 350 |
| 388 | 20250328 | 123900 | 1368001756 | 3790 | 3787 | 3795 | 3787 | 3144 |
| 389 | 20250328 | 123800 | 1356085711 | 3790 | 3790 | 3790 | 3787 | 519 |
| 390 | 20250328 | 123700 | 1354119601 | 3790 | 3790 | 3790 | 3790 | 93 |
| 391 | 20250328 | 123600 | 1353767131 | 3787 | 3790 | 3790 | 3787 | 284 |
| 392 | 20250328 | 123500 | 1352690777 | 3790 | 3790 | 3790 | 3787 | 141 |
| 393 | 20250328 | 123400 | 1352156588 | 3790 | 3787 | 3790 | 3787 | 133 |
| 394 | 20250328 | 123300 | 1351652785 | 3787 | 3787 | 3787 | 3787 | 2 |
| 395 | 20250328 | 123200 | 1351645211 | 3790 | 3790 | 3790 | 3790 | 271 |
| 396 | 20250328 | 123100 | 1350618121 | 3790 | 3790 | 3790 | 3790 | 1037 |
| 397 | 20250328 | 123000 | 1346687891 | 3790 | 3785 | 3790 | 3785 | 31 |
| 398 | 20250328 | 122900 | 1346570411 | 3785 | 3790 | 3790 | 3785 | 368 |
| 399 | 20250328 | 122800 | 1345176226 | 3790 | 3790 | 3790 | 3790 | 15 |
| 400 | 20250328 | 122700 | 1345119376 | 3790 | 3790 | 3790 | 3790 | 44 |
| 401 | 20250328 | 122600 | 1344952616 | 3790 | 3790 | 3790 | 3785 | 1695 |
| 402 | 20250328 | 122500 | 1338529741 | 3790 | 3795 | 3795 | 3790 | 1267 |
| 403 | 20250328 | 122400 | 1333727741 | 3790 | 3795 | 3795 | 3790 | 3 |
| 404 | 20250328 | 122300 | 1333716361 | 3790 | 3790 | 3790 | 3790 | 1 |
| 405 | 20250328 | 122200 | 1333712571 | 3795 | 3795 | 3795 | 3790 | 63 |
| 406 | 20250328 | 122100 | 1333473491 | 3795 | 3795 | 3795 | 3795 | 16 |
| 407 | 20250328 | 122000 | 1333412771 | 3795 | 3795 | 3795 | 3790 | 63 |
| 408 | 20250328 | 121900 | 1333173696 | 3790 | 3790 | 3790 | 3790 | 7 |
| 409 | 20250328 | 121800 | 1333147166 | 3790 | 3790 | 3790 | 3790 | 0 |
| 410 | 20250328 | 121700 | 1333147166 | 3790 | 3795 | 3795 | 3790 | 23 |
| 411 | 20250328 | 121600 | 1333059971 | 3795 | 3805 | 3805 | 3795 | 28 |
| 412 | 20250328 | 121500 | 1332953701 | 3805 | 3805 | 3805 | 3805 | 20 |
| 413 | 20250328 | 121400 | 1332877601 | 3805 | 3805 | 3805 | 3805 | 1 |
| 414 | 20250328 | 121300 | 1332873796 | 3790 | 3805 | 3805 | 3790 | 1522 |
| 415 | 20250328 | 121200 | 1327091096 | 3805 | 3805 | 3805 | 3805 | 26 |
| 416 | 20250328 | 121100 | 1326992166 | 3805 | 3805 | 3805 | 3805 | 1 |
| 417 | 20250328 | 121000 | 1326988361 | 3805 | 3805 | 3805 | 3790 | 147 |
| 418 | 20250328 | 120900 | 1326430451 | 3805 | 3795 | 3810 | 3790 | 7014 |
| 419 | 20250328 | 120800 | 1299785326 | 3795 | 3810 | 3810 | 3795 | 9 |
| 420 | 20250328 | 120700 | 1299751156 | 3790 | 3790 | 3790 | 3790 | 2 |
| 421 | 20250328 | 120600 | 1299743576 | 3810 | 3810 | 3810 | 3790 | 797 |
| 422 | 20250328 | 120500 | 1296719461 | 3795 | 3795 | 3795 | 3795 | 0 |
| 423 | 20250328 | 120400 | 1296719461 | 3795 | 3795 | 3795 | 3795 | 2 |
| 424 | 20250328 | 120300 | 1296711871 | 3795 | 3805 | 3805 | 3795 | 4784 |
| 425 | 20250328 | 120200 | 1278522566 | 3810 | 3810 | 3810 | 3810 | 167 |
| 426 | 20250328 | 120100 | 1277886296 | 3805 | 3805 | 3810 | 3805 | 156 |
| 427 | 20250328 | 120000 | 1277292701 | 3805 | 3805 | 3805 | 3805 | 1 |
| 428 | 20250328 | 115900 | 1277288896 | 3810 | 3810 | 3810 | 3810 | 534 |
| 429 | 20250328 | 115800 | 1275254356 | 3815 | 3815 | 3815 | 3805 | 1999 |
| 430 | 20250328 | 115700 | 1267643581 | 3815 | 3820 | 3820 | 3815 | 569 |
| 431 | 20250328 | 115600 | 1265470891 | 3820 | 3825 | 3825 | 3820 | 767 |
| 432 | 20250328 | 115500 | 1262540691 | 3825 | 3825 | 3825 | 3825 | 3 |
| 433 | 20250328 | 115400 | 1262529216 | 3825 | 3820 | 3825 | 3820 | 684 |
| 434 | 20250328 | 115300 | 1259916326 | 3820 | 3820 | 3820 | 3820 | 1143 |
| 435 | 20250328 | 115200 | 1255550066 | 3820 | 3820 | 3820 | 3817 | 104 |
| 436 | 20250328 | 115100 | 1255152807 | 3815 | 3815 | 3820 | 3815 | 191 |
| 437 | 20250328 | 115000 | 1254424127 | 3820 | 3820 | 3820 | 3820 | 146 |
| 438 | 20250328 | 114900 | 1253866407 | 3805 | 3815 | 3820 | 3805 | 3484 |
| 439 | 20250328 | 114800 | 1240569282 | 3810 | 3810 | 3810 | 3807 | 332 |
| 440 | 20250328 | 114700 | 1239304365 | 3815 | 3810 | 3815 | 3810 | 494 |
| 441 | 20250328 | 114600 | 1237422210 | 3810 | 3810 | 3810 | 3810 | 376 |
| 442 | 20250328 | 114500 | 1235989650 | 3805 | 3810 | 3810 | 3805 | 1552 |
| 443 | 20250328 | 114400 | 1230082270 | 3805 | 3810 | 3810 | 3805 | 426 |
| 444 | 20250328 | 114300 | 1228459220 | 3810 | 3815 | 3815 | 3805 | 452 |
| 445 | 20250328 | 114200 | 1226735965 | 3815 | 3815 | 3815 | 3815 | 395 |
| 446 | 20250328 | 114100 | 1225229040 | 3805 | 3810 | 3810 | 3805 | 2421 |
| 447 | 20250328 | 114000 | 1216005820 | 3810 | 3815 | 3815 | 3810 | 208 |
| 448 | 20250328 | 113900 | 1215212825 | 3810 | 3810 | 3810 | 3810 | 250 |
| 449 | 20250328 | 113800 | 1214260325 | 3810 | 3810 | 3810 | 3810 | 553 |
| 450 | 20250328 | 113700 | 1212153395 | 3815 | 3815 | 3815 | 3815 | 0 |
| 451 | 20250328 | 113600 | 1212153395 | 3815 | 3815 | 3815 | 3815 | 3 |
| 452 | 20250328 | 113500 | 1212141950 | 3810 | 3810 | 3810 | 3810 | 4 |
| 453 | 20250328 | 113400 | 1212126710 | 3815 | 3810 | 3815 | 3810 | 27 |
| 454 | 20250328 | 113300 | 1212023805 | 3810 | 3815 | 3815 | 3810 | 53 |
| 455 | 20250328 | 113200 | 1211821860 | 3810 | 3810 | 3810 | 3810 | 240 |
| 456 | 20250328 | 113100 | 1210907460 | 3810 | 3810 | 3810 | 3800 | 3994 |
| 457 | 20250328 | 113000 | 1195709550 | 3810 | 3810 | 3810 | 3805 | 408 |
| 458 | 20250328 | 112900 | 1194155110 | 3810 | 3800 | 3810 | 3800 | 3292 |
| 459 | 20250328 | 112800 | 1181621680 | 3800 | 3800 | 3805 | 3800 | 1386 |
| 460 | 20250328 | 112700 | 1176352040 | 3800 | 3800 | 3800 | 3800 | 1 |
| 461 | 20250328 | 112600 | 1176348240 | 3800 | 3800 | 3800 | 3795 | 287 |
| 462 | 20250328 | 112500 | 1175257680 | 3805 | 3800 | 3805 | 3790 | 2706 |
| 463 | 20250328 | 112400 | 1164977425 | 3800 | 3800 | 3800 | 3800 | 1678 |
| 464 | 20250328 | 112300 | 1158601025 | 3800 | 3800 | 3800 | 3800 | 135 |
| 465 | 20250328 | 112200 | 1158088025 | 3800 | 3795 | 3800 | 3795 | 1065 |
| 466 | 20250328 | 112100 | 1154041035 | 3795 | 3800 | 3800 | 3795 | 2124 |
| 467 | 20250328 | 112000 | 1145970435 | 3805 | 3800 | 3805 | 3800 | 974 |
| 468 | 20250328 | 111900 | 1142267790 | 3805 | 3805 | 3805 | 3805 | 50 |
| 469 | 20250328 | 111800 | 1142077540 | 3800 | 3800 | 3805 | 3800 | 440 |
| 470 | 20250328 | 111700 | 1140405525 | 3800 | 3800 | 3800 | 3800 | 50 |
| 471 | 20250328 | 111600 | 1140215525 | 3795 | 3810 | 3810 | 3795 | 138 |
| 472 | 20250328 | 111500 | 1139691770 | 3795 | 3795 | 3795 | 3795 | 1 |
| 473 | 20250328 | 111400 | 1139687975 | 3810 | 3805 | 3810 | 3790 | 1843 |
| 474 | 20250328 | 111300 | 1132690545 | 3805 | 3805 | 3805 | 3805 | 3118 |
| 475 | 20250328 | 111200 | 1120826555 | 3800 | 3800 | 3800 | 3800 | 32 |
| 476 | 20250328 | 111100 | 1120704955 | 3805 | 3805 | 3805 | 3805 | 2 |
| 477 | 20250328 | 111000 | 1120697345 | 3805 | 3805 | 3805 | 3805 | 1 |
| 478 | 20250328 | 110900 | 1120693540 | 3800 | 3800 | 3805 | 3800 | 1179 |
| 479 | 20250328 | 110800 | 1116210055 | 3800 | 3800 | 3800 | 3800 | 7 |
| 480 | 20250328 | 110700 | 1116183455 | 3800 | 3805 | 3805 | 3800 | 796 |
| 481 | 20250328 | 110600 | 1113156650 | 3805 | 3805 | 3805 | 3805 | 648 |
| 482 | 20250328 | 110500 | 1110691010 | 3805 | 3805 | 3805 | 3805 | 153 |
| 483 | 20250328 | 110400 | 1110108845 | 3805 | 3805 | 3810 | 3805 | 258 |
| 484 | 20250328 | 110300 | 1109127055 | 3805 | 3810 | 3810 | 3805 | 571 |
| 485 | 20250328 | 110200 | 1106952885 | 3810 | 3805 | 3810 | 3805 | 6534 |
| 486 | 20250328 | 110100 | 1082069580 | 3800 | 3805 | 3805 | 3800 | 274 |
| 487 | 20250328 | 110000 | 1081027030 | 3795 | 3800 | 3805 | 3795 | 2724 |
| 488 | 20250328 | 105900 | 1070683910 | 3800 | 3800 | 3800 | 3795 | 696 |
| 489 | 20250328 | 105800 | 1068040665 | 3800 | 3800 | 3800 | 3795 | 417 |
| 490 | 20250328 | 105700 | 1066456635 | 3800 | 3800 | 3800 | 3795 | 1597 |
| 491 | 20250328 | 105600 | 1060390060 | 3805 | 3805 | 3805 | 3800 | 15 |
| 492 | 20250328 | 105500 | 1060332995 | 3805 | 3800 | 3805 | 3800 | 158 |
| 493 | 20250328 | 105400 | 1059731810 | 3800 | 3805 | 3805 | 3800 | 357 |
| 494 | 20250328 | 105300 | 1058374675 | 3805 | 3800 | 3805 | 3800 | 10 |
| 495 | 20250328 | 105200 | 1058336635 | 3805 | 3805 | 3805 | 3805 | 11 |
| 496 | 20250328 | 105100 | 1058294780 | 3805 | 3800 | 3805 | 3800 | 510 |
| 497 | 20250328 | 105000 | 1056356740 | 3800 | 3800 | 3805 | 3790 | 4778 |
| 498 | 20250328 | 104900 | 1038219915 | 3800 | 3805 | 3805 | 3800 | 1022 |
| 499 | 20250328 | 104800 | 1034336210 | 3805 | 3805 | 3805 | 3800 | 509 |
| 500 | 20250328 | 104700 | 1032401965 | 3800 | 3800 | 3805 | 3800 | 4112 |
| 501 | 20250328 | 104600 | 1016775805 | 3805 | 3805 | 3810 | 3800 | 44 |
| 502 | 20250328 | 104500 | 1016608310 | 3805 | 3805 | 3810 | 3805 | 109 |
| 503 | 20250328 | 104400 | 1016193507 | 3810 | 3810 | 3810 | 3810 | 19 |
| 504 | 20250328 | 104300 | 1016121117 | 3810 | 3805 | 3810 | 3800 | 83 |
| 505 | 20250328 | 104200 | 1015805212 | 3805 | 3810 | 3810 | 3805 | 1068 |
| 506 | 20250328 | 104100 | 1011741132 | 3810 | 3805 | 3810 | 3805 | 173 |
| 507 | 20250328 | 104000 | 1011082817 | 3805 | 3800 | 3805 | 3800 | 232 |
| 508 | 20250328 | 103900 | 1010200067 | 3805 | 3802 | 3805 | 3802 | 543 |
| 509 | 20250328 | 103800 | 1008134072 | 3805 | 3805 | 3805 | 3805 | 1318 |
| 510 | 20250328 | 103700 | 1003119082 | 3805 | 3805 | 3805 | 3805 | 68 |
| 511 | 20250328 | 103600 | 1002860342 | 3805 | 3800 | 3805 | 3800 | 1291 |
| 512 | 20250328 | 103500 | 997954492 | 3805 | 3805 | 3805 | 3805 | 30 |
| 513 | 20250328 | 103400 | 997840342 | 3805 | 3800 | 3805 | 3800 | 108 |
| 514 | 20250328 | 103300 | 997429887 | 3805 | 3805 | 3805 | 3800 | 104 |
| 515 | 20250328 | 103200 | 997034377 | 3805 | 3805 | 3805 | 3800 | 83 |
| 516 | 20250328 | 103100 | 996718602 | 3805 | 3805 | 3805 | 3805 | 38 |
| 517 | 20250328 | 103000 | 996574012 | 3805 | 3800 | 3805 | 3800 | 57 |
| 518 | 20250328 | 102900 | 996357142 | 3800 | 3805 | 3805 | 3800 | 78 |
| 519 | 20250328 | 102800 | 996060557 | 3805 | 3805 | 3805 | 3805 | 9 |
| 520 | 20250328 | 102700 | 996026312 | 3800 | 3805 | 3805 | 3800 | 156 |
| 521 | 20250328 | 102600 | 995433492 | 3805 | 3805 | 3805 | 3805 | 36 |
| 522 | 20250328 | 102500 | 995296512 | 3805 | 3805 | 3805 | 3805 | 7 |
| 523 | 20250328 | 102400 | 995269877 | 3800 | 3800 | 3800 | 3800 | 0 |
| 524 | 20250328 | 102300 | 995269877 | 3800 | 3800 | 3805 | 3800 | 704 |
| 525 | 20250328 | 102200 | 992594587 | 3800 | 3805 | 3805 | 3800 | 332 |
| 526 | 20250328 | 102100 | 991332902 | 3805 | 3800 | 3805 | 3795 | 1163 |
| 527 | 20250328 | 102000 | 986917892 | 3800 | 3805 | 3805 | 3800 | 544 |
| 528 | 20250328 | 101900 | 984850652 | 3800 | 3810 | 3810 | 3800 | 742 |
| 529 | 20250328 | 101800 | 982028822 | 3800 | 3805 | 3810 | 3800 | 527 |
| 530 | 20250328 | 101700 | 980022922 | 3805 | 3810 | 3810 | 3800 | 469 |
| 531 | 20250328 | 101600 | 978240072 | 3810 | 3800 | 3810 | 3800 | 4158 |
| 532 | 20250328 | 101500 | 962428362 | 3795 | 3795 | 3795 | 3795 | 472 |
| 533 | 20250328 | 101400 | 960637122 | 3795 | 3795 | 3795 | 3795 | 667 |
| 534 | 20250328 | 101300 | 958105857 | 3795 | 3790 | 3795 | 3785 | 2172 |
| 535 | 20250328 | 101200 | 949867927 | 3790 | 3790 | 3790 | 3785 | 673 |
| 536 | 20250328 | 101100 | 947320032 | 3790 | 3790 | 3790 | 3790 | 115 |
| 537 | 20250328 | 101000 | 946884182 | 3790 | 3785 | 3790 | 3785 | 985 |
| 538 | 20250328 | 100900 | 943151892 | 3785 | 3785 | 3785 | 3785 | 91 |
| 539 | 20250328 | 100800 | 942807457 | 3785 | 3785 | 3785 | 3785 | 394 |
| 540 | 20250328 | 100700 | 941316167 | 3785 | 3790 | 3790 | 3785 | 502 |
| 541 | 20250328 | 100600 | 939413597 | 3785 | 3785 | 3785 | 3785 | 0 |
| 542 | 20250328 | 100500 | 939413597 | 3785 | 3790 | 3790 | 3785 | 1845 |
| 543 | 20250328 | 100400 | 932425252 | 3790 | 3785 | 3790 | 3785 | 73 |
| 544 | 20250328 | 100300 | 932148687 | 3790 | 3785 | 3790 | 3785 | 21 |
| 545 | 20250328 | 100200 | 932069147 | 3785 | 3785 | 3785 | 3785 | 373 |
| 546 | 20250328 | 100100 | 930657342 | 3790 | 3785 | 3790 | 3780 | 3649 |
| 547 | 20250328 | 100000 | 916835692 | 3785 | 3780 | 3785 | 3780 | 667 |
| 548 | 20250328 | 095900 | 914313452 | 3780 | 3780 | 3785 | 3780 | 1636 |
| 549 | 20250328 | 095800 | 908129362 | 3780 | 3775 | 3780 | 3775 | 2108 |
| 550 | 20250328 | 095700 | 900163777 | 3775 | 3780 | 3780 | 3775 | 574 |
| 551 | 20250328 | 095600 | 897995672 | 3780 | 3775 | 3780 | 3775 | 1058 |
| 552 | 20250328 | 095500 | 893997517 | 3775 | 3775 | 3780 | 3775 | 104 |
| 553 | 20250328 | 095400 | 893604417 | 3775 | 3775 | 3780 | 3775 | 935 |
| 554 | 20250328 | 095300 | 890070362 | 3775 | 3780 | 3780 | 3775 | 1311 |
| 555 | 20250328 | 095200 | 885120787 | 3775 | 3780 | 3780 | 3775 | 1370 |
| 556 | 20250328 | 095100 | 879947687 | 3775 | 3780 | 3780 | 3775 | 173 |
| 557 | 20250328 | 095000 | 879293752 | 3780 | 3782 | 3785 | 3780 | 843 |
| 558 | 20250328 | 094900 | 876107145 | 3782 | 3775 | 3782 | 3775 | 263 |
| 559 | 20250328 | 094800 | 875113013 | 3775 | 3780 | 3780 | 3775 | 189 |
| 560 | 20250328 | 094700 | 874399113 | 3780 | 3785 | 3790 | 3780 | 2769 |
| 561 | 20250328 | 094600 | 863931848 | 3785 | 3790 | 3790 | 3785 | 592 |
| 562 | 20250328 | 094500 | 861691113 | 3785 | 3785 | 3790 | 3780 | 1272 |
| 563 | 20250328 | 094400 | 856876608 | 3780 | 3780 | 3785 | 3775 | 1395 |
| 564 | 20250328 | 094300 | 851603448 | 3780 | 3780 | 3785 | 3775 | 3445 |
| 565 | 20250328 | 094200 | 838583408 | 3780 | 3790 | 3790 | 3780 | 1835 |
| 566 | 20250328 | 094100 | 831637918 | 3785 | 3785 | 3790 | 3780 | 2133 |
| 567 | 20250328 | 094000 | 823575008 | 3790 | 3795 | 3795 | 3785 | 2056 |
| 568 | 20250328 | 093900 | 815792758 | 3790 | 3785 | 3790 | 3785 | 3129 |
| 569 | 20250328 | 093800 | 803938528 | 3780 | 3780 | 3785 | 3780 | 1071 |
| 570 | 20250328 | 093700 | 799885708 | 3785 | 3785 | 3790 | 3785 | 446 |
| 571 | 20250328 | 093600 | 798196683 | 3790 | 3790 | 3790 | 3785 | 116 |
| 572 | 20250328 | 093500 | 797757378 | 3780 | 3790 | 3790 | 3780 | 4115 |
| 573 | 20250328 | 093400 | 782189663 | 3790 | 3790 | 3790 | 3785 | 1427 |
| 574 | 20250328 | 093300 | 776781503 | 3785 | 3785 | 3790 | 3780 | 1652 |
| 575 | 20250328 | 093200 | 770528683 | 3785 | 3790 | 3790 | 3780 | 636 |
| 576 | 20250328 | 093100 | 768121428 | 3790 | 3790 | 3790 | 3780 | 727 |
| 577 | 20250328 | 093000 | 765369998 | 3780 | 3785 | 3785 | 3780 | 3130 |
| 578 | 20250328 | 092900 | 753524178 | 3780 | 3785 | 3785 | 3780 | 80 |
| 579 | 20250328 | 092800 | 753221403 | 3780 | 3782 | 3785 | 3780 | 454 |
| 580 | 20250328 | 092700 | 751505197 | 3782 | 3780 | 3785 | 3775 | 3012 |
| 581 | 20250328 | 092600 | 740118793 | 3780 | 3780 | 3785 | 3780 | 746 |
| 582 | 20250328 | 092500 | 737298763 | 3785 | 3780 | 3785 | 3775 | 3010 |
| 583 | 20250328 | 092400 | 725913989 | 3777 | 3780 | 3780 | 3775 | 207 |
| 584 | 20250328 | 092300 | 725132048 | 3775 | 3777 | 3785 | 3775 | 2119 |
| 585 | 20250328 | 092200 | 717122845 | 3777 | 3780 | 3780 | 3775 | 3746 |
| 586 | 20250328 | 092100 | 702964753 | 3780 | 3780 | 3780 | 3775 | 5120 |
| 587 | 20250328 | 092000 | 683618793 | 3780 | 3780 | 3780 | 3770 | 1356 |
| 588 | 20250328 | 091900 | 678495378 | 3775 | 3767 | 3775 | 3765 | 3467 |
| 589 | 20250328 | 091800 | 665423434 | 3767 | 3765 | 3767 | 3762 | 2894 |
| 590 | 20250328 | 091700 | 654527528 | 3765 | 3760 | 3765 | 3755 | 3528 |
| 591 | 20250328 | 091600 | 641271749 | 3760 | 3770 | 3770 | 3755 | 12244 |
| 592 | 20250328 | 091500 | 595223309 | 3770 | 3775 | 3775 | 3765 | 4217 |
| 593 | 20250328 | 091400 | 579345844 | 3775 | 3765 | 3775 | 3765 | 3261 |
| 594 | 20250328 | 091300 | 567058174 | 3765 | 3765 | 3770 | 3760 | 13343 |
| 595 | 20250328 | 091200 | 516827929 | 3765 | 3770 | 3770 | 3760 | 6624 |
| 596 | 20250328 | 091100 | 491885559 | 3765 | 3770 | 3775 | 3765 | 3742 |
| 597 | 20250328 | 091000 | 477787544 | 3760 | 3775 | 3775 | 3760 | 4715 |
| 598 | 20250328 | 090900 | 460041019 | 3770 | 3780 | 3780 | 3765 | 19192 |
| 599 | 20250328 | 090800 | 387641340 | 3780 | 3785 | 3785 | 3775 | 4747 |
| 600 | 20250328 | 090700 | 369696000 | 3785 | 3785 | 3787 | 3780 | 5263 |
| 601 | 20250328 | 090600 | 349797395 | 3785 | 3795 | 3795 | 3775 | 12782 |
| 602 | 20250328 | 090500 | 301452435 | 3790 | 3800 | 3805 | 3785 | 11210 |
| 603 | 20250328 | 090400 | 258896530 | 3800 | 3810 | 3815 | 3790 | 24662 |
| 604 | 20250328 | 090300 | 165149160 | 3815 | 3820 | 3820 | 3810 | 5645 |
| 605 | 20250328 | 090200 | 143616935 | 3815 | 3825 | 3830 | 3815 | 6461 |
| 606 | 20250328 | 090100 | 118934335 | 3825 | 3825 | 3855 | 3810 | 4691 |
| 607 | 20250328 | 090000 | 100979870 | 3835 | 3850 | 3865 | 3820 | 26299 |