30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250326 | 190900 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 16272 |
| 3 | 20250326 | 190800 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 4 | 20250326 | 190700 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 5 | 20250326 | 190600 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 6 | 20250326 | 190500 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 7 | 20250326 | 190400 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 8 | 20250326 | 190300 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 9 | 20250326 | 190200 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 10 | 20250326 | 190100 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 11 | 20250326 | 190000 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 12 | 20250326 | 185900 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 13 | 20250326 | 185800 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 14 | 20250326 | 185700 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 15 | 20250326 | 185600 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 16 | 20250326 | 185500 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 17 | 20250326 | 185400 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 18 | 20250326 | 185300 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 19 | 20250326 | 185200 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 20 | 20250326 | 185100 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 21 | 20250326 | 185000 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 22 | 20250326 | 184900 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 23 | 20250326 | 184800 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 24 | 20250326 | 184700 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 25 | 20250326 | 184600 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 26 | 20250326 | 184500 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 27 | 20250326 | 184400 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 28 | 20250326 | 184300 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 29 | 20250326 | 184200 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 30 | 20250326 | 184100 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 31 | 20250326 | 184000 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 32 | 20250326 | 183900 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 16272 |
| 33 | 20250326 | 183800 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 34 | 20250326 | 183700 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 35 | 20250326 | 183600 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 36 | 20250326 | 183500 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 37 | 20250326 | 183400 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 38 | 20250326 | 183300 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 39 | 20250326 | 183200 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 40 | 20250326 | 183100 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 41 | 20250326 | 183000 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 42 | 20250326 | 182900 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 43 | 20250326 | 182800 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 44 | 20250326 | 182700 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 45 | 20250326 | 182600 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 46 | 20250326 | 182500 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 47 | 20250326 | 182400 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 48 | 20250326 | 182300 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 49 | 20250326 | 182200 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 50 | 20250326 | 182100 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 51 | 20250326 | 182000 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 52 | 20250326 | 181900 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 53 | 20250326 | 181800 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 54 | 20250326 | 181700 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 55 | 20250326 | 181600 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 56 | 20250326 | 181500 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 57 | 20250326 | 181400 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 58 | 20250326 | 181300 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 59 | 20250326 | 181200 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 60 | 20250326 | 181100 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 61 | 20250326 | 181000 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 62 | 20250326 | 180900 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 16272 |
| 63 | 20250326 | 180800 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 64 | 20250326 | 180700 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 65 | 20250326 | 180600 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 66 | 20250326 | 180500 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 67 | 20250326 | 180400 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 68 | 20250326 | 180300 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 69 | 20250326 | 180200 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 70 | 20250326 | 180100 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 71 | 20250326 | 180000 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 72 | 20250326 | 175900 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 73 | 20250326 | 175800 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 74 | 20250326 | 175700 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 75 | 20250326 | 175600 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 76 | 20250326 | 175500 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 77 | 20250326 | 175400 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 78 | 20250326 | 175300 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 79 | 20250326 | 175200 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 80 | 20250326 | 175100 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 81 | 20250326 | 175000 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 82 | 20250326 | 174900 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 83 | 20250326 | 174800 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 84 | 20250326 | 174700 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 85 | 20250326 | 174600 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 86 | 20250326 | 174500 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 87 | 20250326 | 174400 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 88 | 20250326 | 174300 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 89 | 20250326 | 174200 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 90 | 20250326 | 174100 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 91 | 20250326 | 174000 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 92 | 20250326 | 173900 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 16272 |
| 93 | 20250326 | 173800 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 94 | 20250326 | 173700 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 95 | 20250326 | 173600 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 96 | 20250326 | 173500 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 97 | 20250326 | 173400 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 98 | 20250326 | 173300 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 99 | 20250326 | 173200 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 100 | 20250326 | 173100 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 101 | 20250326 | 173000 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 102 | 20250326 | 172900 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 103 | 20250326 | 172800 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 104 | 20250326 | 172700 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 105 | 20250326 | 172600 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 106 | 20250326 | 172500 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 107 | 20250326 | 172400 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 108 | 20250326 | 172300 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 109 | 20250326 | 172200 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 110 | 20250326 | 172100 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 111 | 20250326 | 172000 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 112 | 20250326 | 171900 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 113 | 20250326 | 171800 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 114 | 20250326 | 171700 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 115 | 20250326 | 171600 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 116 | 20250326 | 171500 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 117 | 20250326 | 171400 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 118 | 20250326 | 171300 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 119 | 20250326 | 171200 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 120 | 20250326 | 171100 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 121 | 20250326 | 171000 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 122 | 20250326 | 170900 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 16272 |
| 123 | 20250326 | 170800 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 124 | 20250326 | 170700 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 125 | 20250326 | 170600 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 126 | 20250326 | 170500 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 127 | 20250326 | 170400 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 128 | 20250326 | 170300 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 129 | 20250326 | 170200 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 130 | 20250326 | 170100 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 131 | 20250326 | 170000 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 132 | 20250326 | 165900 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 133 | 20250326 | 165800 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 134 | 20250326 | 165700 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 135 | 20250326 | 165600 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 136 | 20250326 | 165500 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 137 | 20250326 | 165400 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 138 | 20250326 | 165300 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 139 | 20250326 | 165200 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 140 | 20250326 | 165100 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 141 | 20250326 | 165000 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 142 | 20250326 | 164900 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 143 | 20250326 | 164800 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 144 | 20250326 | 164700 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 145 | 20250326 | 164600 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 146 | 20250326 | 164500 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 147 | 20250326 | 164400 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 148 | 20250326 | 164300 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 149 | 20250326 | 164200 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 150 | 20250326 | 164100 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 151 | 20250326 | 164000 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 152 | 20250326 | 163900 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 16272 |
| 153 | 20250326 | 163800 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 154 | 20250326 | 163700 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 155 | 20250326 | 163600 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 156 | 20250326 | 163500 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 157 | 20250326 | 163400 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 158 | 20250326 | 163300 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 159 | 20250326 | 163200 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 160 | 20250326 | 163100 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 161 | 20250326 | 163000 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 162 | 20250326 | 162900 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 163 | 20250326 | 162800 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 164 | 20250326 | 162700 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 165 | 20250326 | 162600 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 166 | 20250326 | 162500 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 167 | 20250326 | 162400 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 168 | 20250326 | 162300 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 169 | 20250326 | 162200 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 170 | 20250326 | 162100 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 171 | 20250326 | 162000 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 172 | 20250326 | 161900 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 173 | 20250326 | 161800 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 174 | 20250326 | 161700 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 175 | 20250326 | 161600 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 176 | 20250326 | 161500 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 177 | 20250326 | 161400 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 178 | 20250326 | 161300 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 179 | 20250326 | 161200 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 180 | 20250326 | 161100 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 181 | 20250326 | 161000 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 182 | 20250326 | 160900 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 16272 |
| 183 | 20250326 | 160800 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 184 | 20250326 | 160700 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 185 | 20250326 | 160600 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 186 | 20250326 | 160500 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 187 | 20250326 | 160400 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 188 | 20250326 | 160300 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 189 | 20250326 | 160200 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 190 | 20250326 | 160100 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 191 | 20250326 | 160000 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 192 | 20250326 | 155900 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 193 | 20250326 | 155800 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 194 | 20250326 | 155700 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 195 | 20250326 | 155600 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 196 | 20250326 | 155500 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 197 | 20250326 | 155400 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 198 | 20250326 | 155300 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 199 | 20250326 | 155200 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 200 | 20250326 | 155100 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 201 | 20250326 | 155000 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 202 | 20250326 | 154900 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 203 | 20250326 | 154800 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 204 | 20250326 | 154700 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 205 | 20250326 | 154600 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 206 | 20250326 | 154500 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 207 | 20250326 | 154400 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 208 | 20250326 | 154300 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 209 | 20250326 | 154200 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 210 | 20250326 | 154100 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 211 | 20250326 | 154000 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 212 | 20250326 | 153900 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 16272 |
| 213 | 20250326 | 153800 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 214 | 20250326 | 153700 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 215 | 20250326 | 153600 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 216 | 20250326 | 153500 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 217 | 20250326 | 153400 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 218 | 20250326 | 153300 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 219 | 20250326 | 153200 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 220 | 20250326 | 153100 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 0 |
| 221 | 20250326 | 153000 | 1598517861 | 2270 | 2270 | 2270 | 2270 | 16272 |
| 222 | 20250326 | 152900 | 1561580421 | 2265 | 2265 | 2265 | 2265 | 0 |
| 223 | 20250326 | 152800 | 1561580421 | 2265 | 2265 | 2265 | 2265 | 0 |
| 224 | 20250326 | 152700 | 1561580421 | 2265 | 2265 | 2265 | 2265 | 0 |
| 225 | 20250326 | 152600 | 1561580421 | 2265 | 2265 | 2265 | 2265 | 0 |
| 226 | 20250326 | 152500 | 1561580421 | 2265 | 2265 | 2265 | 2265 | 0 |
| 227 | 20250326 | 152400 | 1561580421 | 2265 | 2265 | 2265 | 2265 | 0 |
| 228 | 20250326 | 152300 | 1561580421 | 2265 | 2265 | 2265 | 2265 | 0 |
| 229 | 20250326 | 152200 | 1561580421 | 2265 | 2265 | 2265 | 2265 | 0 |
| 230 | 20250326 | 152100 | 1561580421 | 2265 | 2265 | 2265 | 2265 | 0 |
| 231 | 20250326 | 152000 | 1561580421 | 2265 | 2265 | 2265 | 2265 | 0 |
| 232 | 20250326 | 151900 | 1561580421 | 2265 | 2260 | 2265 | 2255 | 7222 |
| 233 | 20250326 | 151800 | 1545261741 | 2255 | 2260 | 2260 | 2250 | 9276 |
| 234 | 20250326 | 151700 | 1524353356 | 2260 | 2260 | 2260 | 2250 | 4589 |
| 235 | 20250326 | 151600 | 1514012216 | 2260 | 2260 | 2260 | 2250 | 3984 |
| 236 | 20250326 | 151500 | 1505026081 | 2260 | 2260 | 2265 | 2255 | 4312 |
| 237 | 20250326 | 151400 | 1495279376 | 2260 | 2260 | 2260 | 2250 | 2349 |
| 238 | 20250326 | 151300 | 1489980711 | 2260 | 2250 | 2260 | 2250 | 7444 |
| 239 | 20250326 | 151200 | 1473216841 | 2260 | 2260 | 2260 | 2250 | 2804 |
| 240 | 20250326 | 151100 | 1466896666 | 2260 | 2250 | 2260 | 2250 | 6730 |
| 241 | 20250326 | 151000 | 1451720466 | 2255 | 2255 | 2255 | 2245 | 4487 |
| 242 | 20250326 | 150900 | 1441622216 | 2255 | 2255 | 2255 | 2245 | 511 |
| 243 | 20250326 | 150800 | 1440470271 | 2255 | 2255 | 2255 | 2245 | 2688 |
| 244 | 20250326 | 150700 | 1434425486 | 2255 | 2255 | 2255 | 2250 | 542 |
| 245 | 20250326 | 150600 | 1433203281 | 2255 | 2260 | 2260 | 2250 | 1429 |
| 246 | 20250326 | 150500 | 1429983296 | 2250 | 2255 | 2260 | 2250 | 794 |
| 247 | 20250326 | 150400 | 1428190571 | 2260 | 2260 | 2260 | 2260 | 386 |
| 248 | 20250326 | 150300 | 1427318211 | 2260 | 2260 | 2260 | 2250 | 4162 |
| 249 | 20250326 | 150200 | 1417944056 | 2260 | 2255 | 2265 | 2255 | 1383 |
| 250 | 20250326 | 150100 | 1414820621 | 2265 | 2260 | 2265 | 2260 | 1510 |
| 251 | 20250326 | 150000 | 1411403041 | 2255 | 2255 | 2260 | 2255 | 4893 |
| 252 | 20250326 | 145900 | 1400369011 | 2260 | 2260 | 2260 | 2255 | 7761 |
| 253 | 20250326 | 145800 | 1382849616 | 2260 | 2260 | 2265 | 2255 | 7618 |
| 254 | 20250326 | 145700 | 1365645911 | 2265 | 2265 | 2265 | 2255 | 1662 |
| 255 | 20250326 | 145600 | 1361888476 | 2265 | 2265 | 2265 | 2260 | 2083 |
| 256 | 20250326 | 145500 | 1357180481 | 2265 | 2260 | 2265 | 2255 | 2204 |
| 257 | 20250326 | 145400 | 1352200591 | 2260 | 2265 | 2265 | 2260 | 1459 |
| 258 | 20250326 | 145300 | 1348902941 | 2260 | 2265 | 2265 | 2260 | 1279 |
| 259 | 20250326 | 145200 | 1346007731 | 2265 | 2260 | 2265 | 2260 | 3614 |
| 260 | 20250326 | 145100 | 1337839326 | 2260 | 2265 | 2270 | 2260 | 4632 |
| 261 | 20250326 | 145000 | 1327364166 | 2260 | 2260 | 2260 | 2260 | 3042 |
| 262 | 20250326 | 144900 | 1320489246 | 2255 | 2257 | 2260 | 2255 | 92 |
| 263 | 20250326 | 144800 | 1320281433 | 2260 | 2260 | 2260 | 2260 | 63 |
| 264 | 20250326 | 144700 | 1320139053 | 2260 | 2260 | 2260 | 2260 | 227 |
| 265 | 20250326 | 144600 | 1319626033 | 2260 | 2265 | 2265 | 2260 | 127 |
| 266 | 20250326 | 144500 | 1319338698 | 2255 | 2260 | 2260 | 2255 | 1478 |
| 267 | 20250326 | 144400 | 1316000603 | 2265 | 2265 | 2265 | 2265 | 125 |
| 268 | 20250326 | 144300 | 1315717478 | 2265 | 2265 | 2265 | 2260 | 178 |
| 269 | 20250326 | 144200 | 1315314533 | 2265 | 2260 | 2265 | 2260 | 286 |
| 270 | 20250326 | 144100 | 1314667493 | 2265 | 2265 | 2270 | 2260 | 1819 |
| 271 | 20250326 | 144000 | 1310548283 | 2265 | 2265 | 2265 | 2260 | 1563 |
| 272 | 20250326 | 143900 | 1307012913 | 2260 | 2265 | 2270 | 2260 | 1218 |
| 273 | 20250326 | 143800 | 1304252023 | 2265 | 2255 | 2265 | 2255 | 132 |
| 274 | 20250326 | 143700 | 1303953053 | 2265 | 2265 | 2265 | 2265 | 130 |
| 275 | 20250326 | 143600 | 1303658603 | 2265 | 2260 | 2265 | 2255 | 1357 |
| 276 | 20250326 | 143500 | 1300594028 | 2265 | 2265 | 2265 | 2260 | 1307 |
| 277 | 20250326 | 143400 | 1297639673 | 2260 | 2260 | 2260 | 2260 | 200 |
| 278 | 20250326 | 143300 | 1297187673 | 2265 | 2260 | 2265 | 2260 | 569 |
| 279 | 20250326 | 143200 | 1295899513 | 2260 | 2260 | 2260 | 2260 | 2000 |
| 280 | 20250326 | 143100 | 1291379513 | 2265 | 2265 | 2265 | 2265 | 1 |
| 281 | 20250326 | 143000 | 1291377248 | 2260 | 2260 | 2260 | 2260 | 43 |
| 282 | 20250326 | 142900 | 1291280068 | 2260 | 2260 | 2265 | 2260 | 770 |
| 283 | 20250326 | 142800 | 1289539853 | 2260 | 2265 | 2265 | 2260 | 1904 |
| 284 | 20250326 | 142700 | 1285231813 | 2265 | 2265 | 2265 | 2265 | 501 |
| 285 | 20250326 | 142600 | 1284097048 | 2265 | 2265 | 2265 | 2260 | 802 |
| 286 | 20250326 | 142500 | 1282284518 | 2260 | 2265 | 2265 | 2260 | 101 |
| 287 | 20250326 | 142400 | 1282056253 | 2260 | 2265 | 2265 | 2260 | 370 |
| 288 | 20250326 | 142300 | 1281219963 | 2260 | 2255 | 2260 | 2255 | 3712 |
| 289 | 20250326 | 142200 | 1272830988 | 2260 | 2260 | 2260 | 2260 | 4 |
| 290 | 20250326 | 142100 | 1272821948 | 2260 | 2260 | 2260 | 2260 | 9 |
| 291 | 20250326 | 142000 | 1272801608 | 2260 | 2257 | 2260 | 2255 | 359 |
| 292 | 20250326 | 141900 | 1271991653 | 2260 | 2260 | 2260 | 2260 | 0 |
| 293 | 20250326 | 141800 | 1271991653 | 2260 | 2260 | 2260 | 2260 | 70 |
| 294 | 20250326 | 141700 | 1271833453 | 2260 | 2260 | 2260 | 2260 | 14 |
| 295 | 20250326 | 141600 | 1271801813 | 2260 | 2260 | 2260 | 2260 | 1 |
| 296 | 20250326 | 141500 | 1271799553 | 2255 | 2260 | 2260 | 2255 | 30 |
| 297 | 20250326 | 141400 | 1271731853 | 2260 | 2260 | 2260 | 2260 | 10 |
| 298 | 20250326 | 141300 | 1271709253 | 2260 | 2260 | 2260 | 2260 | 5 |
| 299 | 20250326 | 141200 | 1271697953 | 2265 | 2255 | 2265 | 2255 | 84 |
| 300 | 20250326 | 141100 | 1271508523 | 2255 | 2260 | 2265 | 2255 | 1206 |
| 301 | 20250326 | 141000 | 1268786553 | 2265 | 2265 | 2265 | 2265 | 0 |
| 302 | 20250326 | 140900 | 1268786553 | 2265 | 2260 | 2265 | 2260 | 1066 |
| 303 | 20250326 | 140800 | 1266376273 | 2265 | 2265 | 2265 | 2265 | 868 |
| 304 | 20250326 | 140700 | 1264410253 | 2265 | 2270 | 2270 | 2265 | 608 |
| 305 | 20250326 | 140600 | 1263033128 | 2270 | 2260 | 2270 | 2260 | 4531 |
| 306 | 20250326 | 140500 | 1252768398 | 2260 | 2265 | 2265 | 2260 | 4 |
| 307 | 20250326 | 140400 | 1252759353 | 2260 | 2260 | 2260 | 2260 | 84 |
| 308 | 20250326 | 140300 | 1252569513 | 2260 | 2260 | 2260 | 2260 | 1 |
| 309 | 20250326 | 140200 | 1252567253 | 2265 | 2255 | 2265 | 2255 | 966 |
| 310 | 20250326 | 140100 | 1250388893 | 2265 | 2265 | 2265 | 2265 | 69 |
| 311 | 20250326 | 140000 | 1250232608 | 2265 | 2265 | 2265 | 2265 | 0 |
| 312 | 20250326 | 135900 | 1250232608 | 2265 | 2265 | 2265 | 2255 | 2622 |
| 313 | 20250326 | 135800 | 1244313988 | 2255 | 2265 | 2265 | 2255 | 945 |
| 314 | 20250326 | 135700 | 1242177983 | 2265 | 2265 | 2265 | 2265 | 2 |
| 315 | 20250326 | 135600 | 1242173453 | 2265 | 2265 | 2265 | 2265 | 51 |
| 316 | 20250326 | 135500 | 1242057938 | 2265 | 2265 | 2265 | 2265 | 184 |
| 317 | 20250326 | 135400 | 1241641178 | 2260 | 2260 | 2265 | 2260 | 1502 |
| 318 | 20250326 | 135300 | 1238246648 | 2265 | 2265 | 2265 | 2265 | 1 |
| 319 | 20250326 | 135200 | 1238244383 | 2265 | 2260 | 2265 | 2260 | 1079 |
| 320 | 20250326 | 135100 | 1235805793 | 2260 | 2260 | 2260 | 2260 | 0 |
| 321 | 20250326 | 135000 | 1235805793 | 2260 | 2265 | 2265 | 2260 | 351 |
| 322 | 20250326 | 134900 | 1235012528 | 2260 | 2260 | 2260 | 2260 | 635 |
| 323 | 20250326 | 134800 | 1233577428 | 2265 | 2265 | 2265 | 2265 | 69 |
| 324 | 20250326 | 134700 | 1233421143 | 2260 | 2260 | 2260 | 2260 | 3002 |
| 325 | 20250326 | 134600 | 1226636623 | 2265 | 2260 | 2265 | 2260 | 1173 |
| 326 | 20250326 | 134500 | 1223985613 | 2260 | 2260 | 2260 | 2255 | 1804 |
| 327 | 20250326 | 134400 | 1219908588 | 2265 | 2270 | 2270 | 2265 | 1369 |
| 328 | 20250326 | 134300 | 1216807788 | 2270 | 2260 | 2270 | 2260 | 2262 |
| 329 | 20250326 | 134200 | 1211686553 | 2270 | 2270 | 2270 | 2270 | 1 |
| 330 | 20250326 | 134100 | 1211684283 | 2260 | 2260 | 2260 | 2260 | 0 |
| 331 | 20250326 | 134000 | 1211684283 | 2260 | 2265 | 2265 | 2260 | 5292 |
| 332 | 20250326 | 133900 | 1199723263 | 2270 | 2270 | 2275 | 2265 | 2466 |
| 333 | 20250326 | 133800 | 1194132748 | 2270 | 2270 | 2270 | 2265 | 385 |
| 334 | 20250326 | 133700 | 1193260303 | 2270 | 2260 | 2270 | 2260 | 33424 |
| 335 | 20250326 | 133600 | 1117715548 | 2260 | 2250 | 2260 | 2250 | 142 |
| 336 | 20250326 | 133500 | 1117394893 | 2255 | 2255 | 2255 | 2255 | 24 |
| 337 | 20250326 | 133400 | 1117340773 | 2260 | 2260 | 2260 | 2260 | 600 |
| 338 | 20250326 | 133300 | 1115984773 | 2260 | 2260 | 2260 | 2260 | 500 |
| 339 | 20250326 | 133200 | 1114854773 | 2260 | 2250 | 2260 | 2250 | 125 |
| 340 | 20250326 | 133100 | 1114573273 | 2260 | 2260 | 2260 | 2255 | 511 |
| 341 | 20250326 | 133000 | 1113420923 | 2260 | 2255 | 2260 | 2255 | 90 |
| 342 | 20250326 | 132900 | 1113217968 | 2250 | 2260 | 2260 | 2250 | 3910 |
| 343 | 20250326 | 132800 | 1104416623 | 2255 | 2255 | 2260 | 2255 | 357 |
| 344 | 20250326 | 132700 | 1103611178 | 2255 | 2260 | 2260 | 2255 | 102 |
| 345 | 20250326 | 132600 | 1103381158 | 2255 | 2255 | 2255 | 2255 | 0 |
| 346 | 20250326 | 132500 | 1103381158 | 2255 | 2257 | 2260 | 2255 | 784 |
| 347 | 20250326 | 132400 | 1101612908 | 2255 | 2255 | 2255 | 2255 | 1022 |
| 348 | 20250326 | 132300 | 1099308298 | 2260 | 2260 | 2260 | 2260 | 1500 |
| 349 | 20250326 | 132200 | 1095918298 | 2260 | 2260 | 2260 | 2260 | 0 |
| 350 | 20250326 | 132100 | 1095918298 | 2260 | 2255 | 2260 | 2255 | 967 |
| 351 | 20250326 | 132000 | 1093737708 | 2260 | 2260 | 2260 | 2260 | 82 |
| 352 | 20250326 | 131900 | 1093552388 | 2255 | 2255 | 2255 | 2250 | 1571 |
| 353 | 20250326 | 131800 | 1090009833 | 2255 | 2255 | 2255 | 2250 | 99 |
| 354 | 20250326 | 131700 | 1089786608 | 2255 | 2250 | 2255 | 2250 | 26 |
| 355 | 20250326 | 131600 | 1089728103 | 2250 | 2250 | 2250 | 2250 | 5046 |
| 356 | 20250326 | 131500 | 1078374603 | 2245 | 2245 | 2245 | 2245 | 702 |
| 357 | 20250326 | 131400 | 1076798613 | 2250 | 2250 | 2250 | 2250 | 82 |
| 358 | 20250326 | 131300 | 1076614113 | 2245 | 2245 | 2245 | 2245 | 0 |
| 359 | 20250326 | 131200 | 1076614113 | 2245 | 2245 | 2245 | 2245 | 50 |
| 360 | 20250326 | 131100 | 1076501863 | 2250 | 2250 | 2250 | 2250 | 0 |
| 361 | 20250326 | 131000 | 1076501863 | 2250 | 2250 | 2250 | 2250 | 475 |
| 362 | 20250326 | 130900 | 1075433113 | 2250 | 2255 | 2255 | 2250 | 35 |
| 363 | 20250326 | 130800 | 1075354288 | 2250 | 2255 | 2255 | 2250 | 384 |
| 364 | 20250326 | 130700 | 1074488793 | 2255 | 2260 | 2260 | 2255 | 189 |
| 365 | 20250326 | 130600 | 1074062098 | 2260 | 2255 | 2260 | 2250 | 40279 |
| 366 | 20250326 | 130500 | 983036053 | 2255 | 2255 | 2255 | 2255 | 1 |
| 367 | 20250326 | 130400 | 983033798 | 2255 | 2250 | 2255 | 2250 | 1084 |
| 368 | 20250326 | 130300 | 980594378 | 2255 | 2250 | 2255 | 2250 | 19 |
| 369 | 20250326 | 130200 | 980551623 | 2255 | 2255 | 2255 | 2255 | 1 |
| 370 | 20250326 | 130100 | 980549368 | 2255 | 2250 | 2255 | 2250 | 672 |
| 371 | 20250326 | 130000 | 979035128 | 2250 | 2250 | 2250 | 2250 | 999 |
| 372 | 20250326 | 125900 | 976787378 | 2250 | 2250 | 2250 | 2250 | 5 |
| 373 | 20250326 | 125800 | 976776128 | 2250 | 2250 | 2250 | 2250 | 83 |
| 374 | 20250326 | 125700 | 976589378 | 2250 | 2250 | 2250 | 2250 | 0 |
| 375 | 20250326 | 125600 | 976589378 | 2250 | 2245 | 2250 | 2245 | 2 |
| 376 | 20250326 | 125500 | 976584883 | 2250 | 2250 | 2250 | 2250 | 119 |
| 377 | 20250326 | 125400 | 976317133 | 2255 | 2255 | 2255 | 2255 | 3 |
| 378 | 20250326 | 125300 | 976310368 | 2255 | 2255 | 2255 | 2240 | 61 |
| 379 | 20250326 | 125200 | 976172828 | 2255 | 2255 | 2255 | 2255 | 81 |
| 380 | 20250326 | 125100 | 975990173 | 2255 | 2245 | 2255 | 2240 | 2241 |
| 381 | 20250326 | 125000 | 970969898 | 2255 | 2255 | 2255 | 2255 | 0 |
| 382 | 20250326 | 124900 | 970969898 | 2255 | 2250 | 2255 | 2250 | 541 |
| 383 | 20250326 | 124800 | 969752238 | 2250 | 2255 | 2255 | 2250 | 9360 |
| 384 | 20250326 | 124700 | 948645658 | 2255 | 2255 | 2255 | 2255 | 212 |
| 385 | 20250326 | 124600 | 948167598 | 2255 | 2255 | 2255 | 2255 | 0 |
| 386 | 20250326 | 124500 | 948167598 | 2255 | 2250 | 2255 | 2250 | 901 |
| 387 | 20250326 | 124400 | 946136783 | 2250 | 2245 | 2250 | 2245 | 1082 |
| 388 | 20250326 | 124300 | 943702933 | 2240 | 2245 | 2245 | 2240 | 1362 |
| 389 | 20250326 | 124200 | 940651178 | 2245 | 2250 | 2250 | 2245 | 206 |
| 390 | 20250326 | 124100 | 940188303 | 2250 | 2240 | 2250 | 2240 | 964 |
| 391 | 20250326 | 124000 | 938028813 | 2250 | 2250 | 2250 | 2250 | 12 |
| 392 | 20250326 | 123900 | 938001813 | 2240 | 2240 | 2240 | 2240 | 3 |
| 393 | 20250326 | 123800 | 937995093 | 2250 | 2245 | 2250 | 2235 | 3249 |
| 394 | 20250326 | 123700 | 930718028 | 2250 | 2250 | 2250 | 2250 | 37 |
| 395 | 20250326 | 123600 | 930634778 | 2245 | 2245 | 2245 | 2245 | 900 |
| 396 | 20250326 | 123500 | 928614278 | 2245 | 2245 | 2245 | 2245 | 100 |
| 397 | 20250326 | 123400 | 928389778 | 2245 | 2245 | 2245 | 2245 | 0 |
| 398 | 20250326 | 123300 | 928389778 | 2245 | 2245 | 2245 | 2245 | 1 |
| 399 | 20250326 | 123200 | 928387533 | 2240 | 2245 | 2245 | 2240 | 1451 |
| 400 | 20250326 | 123100 | 925130043 | 2255 | 2250 | 2255 | 2250 | 317 |
| 401 | 20250326 | 123000 | 924415218 | 2255 | 2255 | 2255 | 2255 | 0 |
| 402 | 20250326 | 122900 | 924415218 | 2255 | 2255 | 2255 | 2255 | 0 |
| 403 | 20250326 | 122800 | 924415218 | 2255 | 2250 | 2255 | 2250 | 114 |
| 404 | 20250326 | 122700 | 924158713 | 2250 | 2250 | 2250 | 2250 | 117 |
| 405 | 20250326 | 122600 | 923895463 | 2250 | 2250 | 2250 | 2250 | 0 |
| 406 | 20250326 | 122500 | 923895463 | 2250 | 2250 | 2255 | 2250 | 6 |
| 407 | 20250326 | 122400 | 923881958 | 2245 | 2245 | 2245 | 2240 | 1541 |
| 408 | 20250326 | 122300 | 920429223 | 2255 | 2245 | 2255 | 2245 | 1985 |
| 409 | 20250326 | 122200 | 915963583 | 2245 | 2255 | 2255 | 2245 | 723 |
| 410 | 20250326 | 122100 | 914333238 | 2255 | 2255 | 2255 | 2255 | 22 |
| 411 | 20250326 | 122000 | 914283628 | 2255 | 2255 | 2260 | 2255 | 8 |
| 412 | 20250326 | 121900 | 914265583 | 2250 | 2260 | 2260 | 2250 | 188 |
| 413 | 20250326 | 121800 | 913842573 | 2240 | 2240 | 2240 | 2240 | 600 |
| 414 | 20250326 | 121700 | 912498573 | 2260 | 2255 | 2260 | 2255 | 1083 |
| 415 | 20250326 | 121600 | 910055328 | 2245 | 2255 | 2255 | 2245 | 45 |
| 416 | 20250326 | 121500 | 909954293 | 2255 | 2245 | 2255 | 2245 | 401 |
| 417 | 20250326 | 121400 | 909054038 | 2255 | 2255 | 2255 | 2255 | 81 |
| 418 | 20250326 | 121300 | 908871383 | 2255 | 2255 | 2255 | 2255 | 1359 |
| 419 | 20250326 | 121200 | 905806838 | 2255 | 2250 | 2255 | 2250 | 10 |
| 420 | 20250326 | 121100 | 905784333 | 2260 | 2260 | 2260 | 2260 | 200 |
| 421 | 20250326 | 121000 | 905332333 | 2260 | 2260 | 2260 | 2260 | 50 |
| 422 | 20250326 | 120900 | 905219333 | 2260 | 2255 | 2260 | 2255 | 354 |
| 423 | 20250326 | 120800 | 904421058 | 2250 | 2250 | 2250 | 2240 | 1552 |
| 424 | 20250326 | 120700 | 900931278 | 2240 | 2240 | 2240 | 2240 | 1 |
| 425 | 20250326 | 120600 | 900929038 | 2250 | 2240 | 2250 | 2240 | 1223 |
| 426 | 20250326 | 120500 | 898187288 | 2240 | 2250 | 2250 | 2240 | 1501 |
| 427 | 20250326 | 120400 | 894810053 | 2260 | 2250 | 2260 | 2250 | 2358 |
| 428 | 20250326 | 120300 | 889492183 | 2255 | 2255 | 2260 | 2255 | 5417 |
| 429 | 20250326 | 120200 | 877276828 | 2255 | 2250 | 2255 | 2250 | 9 |
| 430 | 20250326 | 120100 | 877256568 | 2250 | 2255 | 2255 | 2250 | 1276 |
| 431 | 20250326 | 120000 | 874380968 | 2255 | 2255 | 2255 | 2255 | 0 |
| 432 | 20250326 | 115900 | 874380968 | 2255 | 2250 | 2255 | 2250 | 1070 |
| 433 | 20250326 | 115800 | 871973453 | 2255 | 2250 | 2255 | 2250 | 2280 |
| 434 | 20250326 | 115700 | 866843413 | 2250 | 2245 | 2250 | 2245 | 2 |
| 435 | 20250326 | 115600 | 866838918 | 2250 | 2245 | 2250 | 2240 | 3 |
| 436 | 20250326 | 115500 | 866832183 | 2250 | 2245 | 2250 | 2245 | 12 |
| 437 | 20250326 | 115400 | 866805233 | 2240 | 2245 | 2245 | 2235 | 408 |
| 438 | 20250326 | 115300 | 865892778 | 2235 | 2235 | 2235 | 2235 | 1 |
| 439 | 20250326 | 115200 | 865890543 | 2240 | 2240 | 2245 | 2240 | 2527 |
| 440 | 20250326 | 115100 | 860230058 | 2245 | 2245 | 2245 | 2245 | 923 |
| 441 | 20250326 | 115000 | 858157923 | 2245 | 2240 | 2245 | 2240 | 125 |
| 442 | 20250326 | 114900 | 857877393 | 2240 | 2240 | 2240 | 2240 | 217 |
| 443 | 20250326 | 114800 | 857391313 | 2240 | 2230 | 2240 | 2230 | 21433 |
| 444 | 20250326 | 114700 | 809479938 | 2230 | 2245 | 2250 | 2205 | 47050 |
| 445 | 20250326 | 114600 | 705306073 | 2245 | 2245 | 2245 | 2245 | 0 |
| 446 | 20250326 | 114500 | 705306073 | 2245 | 2245 | 2245 | 2245 | 606 |
| 447 | 20250326 | 114400 | 703945603 | 2240 | 2240 | 2240 | 2240 | 299 |
| 448 | 20250326 | 114300 | 703275843 | 2240 | 2240 | 2240 | 2240 | 135 |
| 449 | 20250326 | 114200 | 702973443 | 2240 | 2240 | 2240 | 2237 | 208 |
| 450 | 20250326 | 114100 | 702507553 | 2240 | 2240 | 2240 | 2240 | 44 |
| 451 | 20250326 | 114000 | 702408993 | 2240 | 2240 | 2240 | 2240 | 100 |
| 452 | 20250326 | 113900 | 702184993 | 2240 | 2245 | 2245 | 2240 | 6 |
| 453 | 20250326 | 113800 | 702171548 | 2240 | 2240 | 2240 | 2240 | 10 |
| 454 | 20250326 | 113700 | 702149148 | 2240 | 2240 | 2240 | 2240 | 10 |
| 455 | 20250326 | 113600 | 702126748 | 2240 | 2240 | 2240 | 2240 | 0 |
| 456 | 20250326 | 113500 | 702126748 | 2240 | 2240 | 2240 | 2240 | 5 |
| 457 | 20250326 | 113400 | 702115548 | 2240 | 2240 | 2240 | 2240 | 0 |
| 458 | 20250326 | 113300 | 702115548 | 2240 | 2240 | 2240 | 2240 | 710 |
| 459 | 20250326 | 113200 | 700525148 | 2240 | 2240 | 2240 | 2240 | 5 |
| 460 | 20250326 | 113100 | 700513948 | 2240 | 2240 | 2240 | 2240 | 5 |
| 461 | 20250326 | 113000 | 700502748 | 2240 | 2240 | 2245 | 2240 | 4299 |
| 462 | 20250326 | 112900 | 690870478 | 2240 | 2250 | 2250 | 2240 | 1733 |
| 463 | 20250326 | 112800 | 686982438 | 2245 | 2245 | 2245 | 2245 | 500 |
| 464 | 20250326 | 112700 | 685859938 | 2245 | 2250 | 2250 | 2245 | 2459 |
| 465 | 20250326 | 112600 | 680336008 | 2245 | 2255 | 2255 | 2245 | 2918 |
| 466 | 20250326 | 112500 | 673763098 | 2255 | 2255 | 2255 | 2255 | 1 |
| 467 | 20250326 | 112400 | 673760843 | 2250 | 2255 | 2255 | 2250 | 106 |
| 468 | 20250326 | 112300 | 673522276 | 2255 | 2250 | 2255 | 2250 | 75 |
| 469 | 20250326 | 112200 | 673353481 | 2250 | 2255 | 2255 | 2250 | 54 |
| 470 | 20250326 | 112100 | 673231976 | 2250 | 2250 | 2250 | 2250 | 1 |
| 471 | 20250326 | 112000 | 673229726 | 2250 | 2250 | 2250 | 2250 | 7 |
| 472 | 20250326 | 111900 | 673213976 | 2250 | 2250 | 2250 | 2250 | 211 |
| 473 | 20250326 | 111800 | 672739226 | 2250 | 2250 | 2250 | 2250 | 868 |
| 474 | 20250326 | 111700 | 670786226 | 2250 | 2250 | 2250 | 2245 | 388 |
| 475 | 20250326 | 111600 | 669913591 | 2245 | 2245 | 2245 | 2245 | 51 |
| 476 | 20250326 | 111500 | 669799096 | 2250 | 2255 | 2255 | 2245 | 2054 |
| 477 | 20250326 | 111400 | 665187711 | 2255 | 2250 | 2255 | 2250 | 1004 |
| 478 | 20250326 | 111300 | 662928691 | 2250 | 2250 | 2250 | 2250 | 5 |
| 479 | 20250326 | 111200 | 662917441 | 2250 | 2245 | 2255 | 2245 | 3285 |
| 480 | 20250326 | 111100 | 655526686 | 2245 | 2245 | 2245 | 2245 | 0 |
| 481 | 20250326 | 111000 | 655526686 | 2245 | 2250 | 2255 | 2245 | 893 |
| 482 | 20250326 | 110900 | 653519176 | 2255 | 2245 | 2255 | 2245 | 2 |
| 483 | 20250326 | 110800 | 653514676 | 2245 | 2255 | 2255 | 2245 | 102 |
| 484 | 20250326 | 110700 | 653285666 | 2255 | 2250 | 2255 | 2250 | 30 |
| 485 | 20250326 | 110600 | 653218141 | 2255 | 2255 | 2255 | 2255 | 200 |
| 486 | 20250326 | 110500 | 652767141 | 2255 | 2255 | 2255 | 2255 | 2 |
| 487 | 20250326 | 110400 | 652762631 | 2255 | 2250 | 2255 | 2250 | 1286 |
| 488 | 20250326 | 110300 | 649868801 | 2250 | 2250 | 2250 | 2250 | 0 |
| 489 | 20250326 | 110200 | 649868801 | 2250 | 2250 | 2250 | 2250 | 0 |
| 490 | 20250326 | 110100 | 649868801 | 2250 | 2250 | 2250 | 2250 | 2 |
| 491 | 20250326 | 110000 | 649864301 | 2250 | 2250 | 2250 | 2250 | 20 |
| 492 | 20250326 | 105900 | 649819301 | 2250 | 2240 | 2255 | 2240 | 1404 |
| 493 | 20250326 | 105800 | 646662506 | 2250 | 2245 | 2250 | 2245 | 3276 |
| 494 | 20250326 | 105700 | 639307836 | 2250 | 2250 | 2250 | 2245 | 102 |
| 495 | 20250326 | 105600 | 639078341 | 2250 | 2250 | 2250 | 2250 | 488 |
| 496 | 20250326 | 105500 | 637980341 | 2255 | 2255 | 2255 | 2255 | 23 |
| 497 | 20250326 | 105400 | 637928476 | 2255 | 2250 | 2255 | 2250 | 1968 |
| 498 | 20250326 | 105300 | 633498881 | 2250 | 2245 | 2250 | 2245 | 207 |
| 499 | 20250326 | 105200 | 633034146 | 2250 | 2245 | 2250 | 2245 | 91 |
| 500 | 20250326 | 105100 | 632829846 | 2250 | 2245 | 2250 | 2245 | 31 |
| 501 | 20250326 | 105000 | 632760246 | 2250 | 2240 | 2250 | 2240 | 358 |
| 502 | 20250326 | 104900 | 631957031 | 2240 | 2250 | 2250 | 2240 | 752 |
| 503 | 20250326 | 104800 | 630270331 | 2250 | 2250 | 2250 | 2250 | 1 |
| 504 | 20250326 | 104700 | 630268081 | 2250 | 2250 | 2250 | 2250 | 0 |
| 505 | 20250326 | 104600 | 630268081 | 2250 | 2250 | 2250 | 2250 | 0 |
| 506 | 20250326 | 104500 | 630268081 | 2250 | 2235 | 2250 | 2235 | 19 |
| 507 | 20250326 | 104400 | 630225601 | 2250 | 2250 | 2250 | 2235 | 4548 |
| 508 | 20250326 | 104300 | 620046446 | 2250 | 2245 | 2250 | 2240 | 2687 |
| 509 | 20250326 | 104200 | 614015726 | 2250 | 2250 | 2250 | 2250 | 23 |
| 510 | 20250326 | 104100 | 613963976 | 2245 | 2250 | 2250 | 2245 | 535 |
| 511 | 20250326 | 104000 | 612762851 | 2250 | 2250 | 2250 | 2250 | 0 |
| 512 | 20250326 | 103900 | 612762851 | 2250 | 2245 | 2250 | 2245 | 4 |
| 513 | 20250326 | 103800 | 612753866 | 2250 | 2250 | 2250 | 2245 | 734 |
| 514 | 20250326 | 103700 | 611105366 | 2245 | 2250 | 2250 | 2245 | 1471 |
| 515 | 20250326 | 103600 | 607800616 | 2250 | 2255 | 2255 | 2250 | 856 |
| 516 | 20250326 | 103500 | 605874051 | 2255 | 2250 | 2255 | 2250 | 1118 |
| 517 | 20250326 | 103400 | 603358546 | 2255 | 2250 | 2255 | 2250 | 2801 |
| 518 | 20250326 | 103300 | 597056016 | 2250 | 2255 | 2260 | 2250 | 4024 |
| 519 | 20250326 | 103200 | 587991851 | 2255 | 2255 | 2260 | 2250 | 12649 |
| 520 | 20250326 | 103100 | 559523481 | 2255 | 2255 | 2260 | 2255 | 19 |
| 521 | 20250326 | 103000 | 559480631 | 2255 | 2260 | 2260 | 2255 | 13 |
| 522 | 20250326 | 102900 | 559451276 | 2245 | 2260 | 2260 | 2245 | 2250 |
| 523 | 20250326 | 102800 | 554388061 | 2260 | 2255 | 2260 | 2255 | 254 |
| 524 | 20250326 | 102700 | 553814451 | 2255 | 2255 | 2255 | 2255 | 2251 |
| 525 | 20250326 | 102600 | 548738446 | 2255 | 2250 | 2255 | 2250 | 6147 |
| 526 | 20250326 | 102500 | 534907086 | 2245 | 2240 | 2245 | 2240 | 5417 |
| 527 | 20250326 | 102400 | 522755176 | 2245 | 2245 | 2245 | 2245 | 1 |
| 528 | 20250326 | 102300 | 522752931 | 2245 | 2250 | 2250 | 2245 | 826 |
| 529 | 20250326 | 102200 | 520898461 | 2250 | 2245 | 2250 | 2245 | 51 |
| 530 | 20250326 | 102100 | 520783961 | 2250 | 2250 | 2250 | 2250 | 16 |
| 531 | 20250326 | 102000 | 520747961 | 2250 | 2245 | 2250 | 2245 | 601 |
| 532 | 20250326 | 101900 | 519398711 | 2250 | 2250 | 2250 | 2245 | 13 |
| 533 | 20250326 | 101800 | 519369511 | 2250 | 2255 | 2255 | 2250 | 717 |
| 534 | 20250326 | 101700 | 517755821 | 2255 | 2255 | 2255 | 2250 | 84 |
| 535 | 20250326 | 101600 | 517566606 | 2250 | 2255 | 2255 | 2250 | 1800 |
| 536 | 20250326 | 101500 | 513510006 | 2250 | 2255 | 2255 | 2250 | 2098 |
| 537 | 20250326 | 101400 | 508779601 | 2250 | 2255 | 2260 | 2250 | 758 |
| 538 | 20250326 | 101300 | 507067611 | 2250 | 2250 | 2260 | 2250 | 5768 |
| 539 | 20250326 | 101200 | 494087446 | 2245 | 2245 | 2250 | 2245 | 1184 |
| 540 | 20250326 | 101100 | 491429356 | 2245 | 2245 | 2245 | 2235 | 25 |
| 541 | 20250326 | 101000 | 491373431 | 2235 | 2235 | 2235 | 2235 | 1000 |
| 542 | 20250326 | 100900 | 489138431 | 2235 | 2240 | 2240 | 2235 | 1334 |
| 543 | 20250326 | 100800 | 486154151 | 2240 | 2245 | 2245 | 2240 | 516 |
| 544 | 20250326 | 100700 | 484998301 | 2245 | 2245 | 2245 | 2245 | 402 |
| 545 | 20250326 | 100600 | 484095811 | 2245 | 2230 | 2245 | 2230 | 3383 |
| 546 | 20250326 | 100500 | 476516111 | 2240 | 2240 | 2240 | 2235 | 52 |
| 547 | 20250326 | 100400 | 476399856 | 2230 | 2235 | 2235 | 2230 | 391 |
| 548 | 20250326 | 100300 | 475526016 | 2240 | 2240 | 2240 | 2240 | 1 |
| 549 | 20250326 | 100200 | 475523776 | 2235 | 2235 | 2240 | 2230 | 1004 |
| 550 | 20250326 | 100100 | 473283026 | 2240 | 2240 | 2240 | 2235 | 1001 |
| 551 | 20250326 | 100000 | 471040816 | 2240 | 2235 | 2240 | 2235 | 2815 |
| 552 | 20250326 | 095900 | 464744066 | 2240 | 2235 | 2240 | 2235 | 69 |
| 553 | 20250326 | 095800 | 464589681 | 2235 | 2230 | 2235 | 2225 | 9125 |
| 554 | 20250326 | 095700 | 444251496 | 2230 | 2235 | 2240 | 2230 | 3157 |
| 555 | 20250326 | 095600 | 437199396 | 2235 | 2235 | 2240 | 2235 | 4186 |
| 556 | 20250326 | 095500 | 427841251 | 2240 | 2240 | 2240 | 2235 | 2487 |
| 557 | 20250326 | 095400 | 422282561 | 2235 | 2240 | 2240 | 2235 | 32 |
| 558 | 20250326 | 095300 | 422211036 | 2235 | 2235 | 2240 | 2235 | 4795 |
| 559 | 20250326 | 095200 | 411494206 | 2240 | 2235 | 2240 | 2235 | 2 |
| 560 | 20250326 | 095100 | 411489731 | 2240 | 2240 | 2240 | 2240 | 154 |
| 561 | 20250326 | 095000 | 411144771 | 2235 | 2245 | 2245 | 2235 | 766 |
| 562 | 20250326 | 094900 | 409428866 | 2245 | 2240 | 2245 | 2240 | 91 |
| 563 | 20250326 | 094800 | 409224741 | 2240 | 2235 | 2245 | 2235 | 5433 |
| 564 | 20250326 | 094700 | 397062892 | 2237 | 2237 | 2237 | 2235 | 302 |
| 565 | 20250326 | 094600 | 396387320 | 2240 | 2240 | 2240 | 2240 | 2627 |
| 566 | 20250326 | 094500 | 390502840 | 2240 | 2240 | 2240 | 2230 | 7526 |
| 567 | 20250326 | 094400 | 373657740 | 2240 | 2230 | 2240 | 2230 | 1720 |
| 568 | 20250326 | 094300 | 369805000 | 2235 | 2230 | 2235 | 2230 | 83 |
| 569 | 20250326 | 094200 | 369619595 | 2235 | 2240 | 2240 | 2230 | 554 |
| 570 | 20250326 | 094100 | 368383635 | 2235 | 2225 | 2235 | 2225 | 1754 |
| 571 | 20250326 | 094000 | 364477875 | 2220 | 2225 | 2235 | 2220 | 25 |
| 572 | 20250326 | 093900 | 364422195 | 2220 | 2235 | 2235 | 2220 | 899 |
| 573 | 20250326 | 093800 | 362413750 | 2235 | 2215 | 2235 | 2215 | 607 |
| 574 | 20250326 | 093700 | 361060300 | 2220 | 2220 | 2220 | 2220 | 3340 |
| 575 | 20250326 | 093600 | 353645500 | 2220 | 2225 | 2225 | 2220 | 2129 |
| 576 | 20250326 | 093500 | 348908500 | 2225 | 2230 | 2240 | 2225 | 227 |
| 577 | 20250326 | 093400 | 348401770 | 2220 | 2230 | 2230 | 2220 | 764 |
| 578 | 20250326 | 093300 | 346701830 | 2235 | 2225 | 2235 | 2220 | 1864 |
| 579 | 20250326 | 093200 | 342563485 | 2230 | 2225 | 2230 | 2220 | 3931 |
| 580 | 20250326 | 093100 | 333811960 | 2230 | 2235 | 2235 | 2230 | 626 |
| 581 | 20250326 | 093000 | 332413000 | 2235 | 2240 | 2245 | 2235 | 2867 |
| 582 | 20250326 | 092900 | 325983590 | 2245 | 2230 | 2245 | 2220 | 6044 |
| 583 | 20250326 | 092800 | 312471395 | 2225 | 2220 | 2230 | 2220 | 354 |
| 584 | 20250326 | 092700 | 311685285 | 2225 | 2215 | 2225 | 2215 | 520 |
| 585 | 20250326 | 092600 | 310528295 | 2225 | 2230 | 2230 | 2210 | 4982 |
| 586 | 20250326 | 092500 | 299462605 | 2230 | 2230 | 2230 | 2230 | 10 |
| 587 | 20250326 | 092400 | 299440305 | 2230 | 2225 | 2230 | 2225 | 931 |
| 588 | 20250326 | 092300 | 297367805 | 2225 | 2220 | 2230 | 2220 | 1956 |
| 589 | 20250326 | 092200 | 293020220 | 2225 | 2225 | 2225 | 2215 | 1437 |
| 590 | 20250326 | 092100 | 289831900 | 2215 | 2225 | 2230 | 2205 | 6591 |
| 591 | 20250326 | 092000 | 275255680 | 2230 | 2230 | 2235 | 2230 | 1349 |
| 592 | 20250326 | 091900 | 272247405 | 2230 | 2235 | 2235 | 2230 | 1038 |
| 593 | 20250326 | 091800 | 269931155 | 2235 | 2230 | 2240 | 2230 | 2972 |
| 594 | 20250326 | 091700 | 263292470 | 2235 | 2225 | 2235 | 2220 | 7159 |
| 595 | 20250326 | 091600 | 247323810 | 2225 | 2220 | 2225 | 2220 | 67 |
| 596 | 20250326 | 091500 | 247174750 | 2220 | 2220 | 2225 | 2220 | 1372 |
| 597 | 20250326 | 091400 | 244127750 | 2215 | 2215 | 2215 | 2210 | 3947 |
| 598 | 20250326 | 091300 | 235395385 | 2215 | 2215 | 2215 | 2215 | 1952 |
| 599 | 20250326 | 091200 | 231071705 | 2215 | 2215 | 2215 | 2210 | 812 |
| 600 | 20250326 | 091100 | 229275625 | 2210 | 2215 | 2215 | 2210 | 6937 |
| 601 | 20250326 | 091000 | 213931590 | 2210 | 2210 | 2215 | 2210 | 463 |
| 602 | 20250326 | 090900 | 212908060 | 2215 | 2210 | 2215 | 2210 | 3611 |
| 603 | 20250326 | 090800 | 204924670 | 2205 | 2205 | 2215 | 2200 | 8982 |
| 604 | 20250326 | 090700 | 185094085 | 2205 | 2210 | 2210 | 2200 | 28722 |
| 605 | 20250326 | 090600 | 121772545 | 2210 | 2220 | 2225 | 2210 | 6376 |
| 606 | 20250326 | 090500 | 107666425 | 2220 | 2220 | 2230 | 2217 | 2511 |
| 607 | 20250326 | 090400 | 102092060 | 2220 | 2210 | 2220 | 2210 | 6132 |
| 608 | 20250326 | 090300 | 88525390 | 2210 | 2210 | 2215 | 2210 | 2985 |
| 609 | 20250326 | 090200 | 81921495 | 2215 | 2215 | 2220 | 2205 | 3377 |
| 610 | 20250326 | 090100 | 74444045 | 2205 | 2205 | 2220 | 2200 | 13765 |
| 611 | 20250326 | 090000 | 44074920 | 2210 | 2220 | 2230 | 2210 | 19871 |