31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 192400 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 40485 |
| 3 | 20250325 | 192300 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 4 | 20250325 | 192200 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 5 | 20250325 | 192100 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 6 | 20250325 | 192000 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 7 | 20250325 | 191900 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 8 | 20250325 | 191800 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 9 | 20250325 | 191700 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 10 | 20250325 | 191600 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 11 | 20250325 | 191500 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 12 | 20250325 | 191400 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 13 | 20250325 | 191300 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 14 | 20250325 | 191200 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 15 | 20250325 | 191100 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 16 | 20250325 | 191000 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 17 | 20250325 | 190900 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 18 | 20250325 | 190800 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 19 | 20250325 | 190700 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 20 | 20250325 | 190600 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 21 | 20250325 | 190500 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 22 | 20250325 | 190400 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 23 | 20250325 | 190300 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 24 | 20250325 | 190200 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 25 | 20250325 | 190100 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 26 | 20250325 | 190000 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 27 | 20250325 | 185900 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 28 | 20250325 | 185800 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 29 | 20250325 | 185700 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 30 | 20250325 | 185600 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 31 | 20250325 | 185500 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 32 | 20250325 | 185400 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 40485 |
| 33 | 20250325 | 185300 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 34 | 20250325 | 185200 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 35 | 20250325 | 185100 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 36 | 20250325 | 185000 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 37 | 20250325 | 184900 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 38 | 20250325 | 184800 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 39 | 20250325 | 184700 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 40 | 20250325 | 184600 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 41 | 20250325 | 184500 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 42 | 20250325 | 184400 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 43 | 20250325 | 184300 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 44 | 20250325 | 184200 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 45 | 20250325 | 184100 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 46 | 20250325 | 184000 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 47 | 20250325 | 183900 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 48 | 20250325 | 183800 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 49 | 20250325 | 183700 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 50 | 20250325 | 183600 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 51 | 20250325 | 183500 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 52 | 20250325 | 183400 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 53 | 20250325 | 183300 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 54 | 20250325 | 183200 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 55 | 20250325 | 183100 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 56 | 20250325 | 183000 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 57 | 20250325 | 182900 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 58 | 20250325 | 182800 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 59 | 20250325 | 182700 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 60 | 20250325 | 182600 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 61 | 20250325 | 182500 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 62 | 20250325 | 182400 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 40485 |
| 63 | 20250325 | 182300 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 64 | 20250325 | 182200 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 65 | 20250325 | 182100 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 66 | 20250325 | 182000 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 67 | 20250325 | 181900 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 68 | 20250325 | 181800 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 69 | 20250325 | 181700 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 70 | 20250325 | 181600 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 71 | 20250325 | 181500 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 72 | 20250325 | 181400 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 73 | 20250325 | 181300 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 74 | 20250325 | 181200 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 75 | 20250325 | 181100 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 76 | 20250325 | 181000 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 77 | 20250325 | 180900 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 78 | 20250325 | 180800 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 79 | 20250325 | 180700 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 80 | 20250325 | 180600 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 81 | 20250325 | 180500 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 82 | 20250325 | 180400 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 83 | 20250325 | 180300 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 84 | 20250325 | 180200 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 85 | 20250325 | 180100 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 86 | 20250325 | 180000 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 87 | 20250325 | 175900 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 88 | 20250325 | 175800 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 89 | 20250325 | 175700 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 90 | 20250325 | 175600 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 91 | 20250325 | 175500 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 92 | 20250325 | 175400 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 40485 |
| 93 | 20250325 | 175300 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 94 | 20250325 | 175200 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 95 | 20250325 | 175100 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 96 | 20250325 | 175000 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 97 | 20250325 | 174900 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 98 | 20250325 | 174800 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 99 | 20250325 | 174700 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 100 | 20250325 | 174600 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 101 | 20250325 | 174500 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 102 | 20250325 | 174400 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 103 | 20250325 | 174300 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 104 | 20250325 | 174200 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 105 | 20250325 | 174100 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 106 | 20250325 | 174000 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 107 | 20250325 | 173900 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 108 | 20250325 | 173800 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 109 | 20250325 | 173700 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 110 | 20250325 | 173600 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 111 | 20250325 | 173500 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 112 | 20250325 | 173400 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 113 | 20250325 | 173300 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 114 | 20250325 | 173200 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 115 | 20250325 | 173100 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 116 | 20250325 | 173000 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 117 | 20250325 | 172900 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 118 | 20250325 | 172800 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 119 | 20250325 | 172700 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 120 | 20250325 | 172600 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 121 | 20250325 | 172500 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 122 | 20250325 | 172400 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 40485 |
| 123 | 20250325 | 172300 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 124 | 20250325 | 172200 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 125 | 20250325 | 172100 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 126 | 20250325 | 172000 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 127 | 20250325 | 171900 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 128 | 20250325 | 171800 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 129 | 20250325 | 171700 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 130 | 20250325 | 171600 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 131 | 20250325 | 171500 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 132 | 20250325 | 171400 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 133 | 20250325 | 171300 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 134 | 20250325 | 171200 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 135 | 20250325 | 171100 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 136 | 20250325 | 171000 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 137 | 20250325 | 170900 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 138 | 20250325 | 170800 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 139 | 20250325 | 170700 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 140 | 20250325 | 170600 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 141 | 20250325 | 170500 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 142 | 20250325 | 170400 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 143 | 20250325 | 170300 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 144 | 20250325 | 170200 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 145 | 20250325 | 170100 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 146 | 20250325 | 170000 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 147 | 20250325 | 165900 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 148 | 20250325 | 165800 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 149 | 20250325 | 165700 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 150 | 20250325 | 165600 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 151 | 20250325 | 165500 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 152 | 20250325 | 165400 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 40485 |
| 153 | 20250325 | 165300 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 154 | 20250325 | 165200 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 155 | 20250325 | 165100 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 156 | 20250325 | 165000 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 157 | 20250325 | 164900 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 158 | 20250325 | 164800 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 159 | 20250325 | 164700 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 160 | 20250325 | 164600 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 161 | 20250325 | 164500 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 162 | 20250325 | 164400 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 163 | 20250325 | 164300 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 164 | 20250325 | 164200 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 165 | 20250325 | 164100 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 166 | 20250325 | 164000 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 167 | 20250325 | 163900 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 168 | 20250325 | 163800 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 169 | 20250325 | 163700 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 170 | 20250325 | 163600 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 171 | 20250325 | 163500 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 172 | 20250325 | 163400 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 173 | 20250325 | 163300 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 174 | 20250325 | 163200 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 175 | 20250325 | 163100 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 176 | 20250325 | 163000 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 177 | 20250325 | 162900 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 178 | 20250325 | 162800 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 179 | 20250325 | 162700 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 180 | 20250325 | 162600 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 181 | 20250325 | 162500 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 182 | 20250325 | 162400 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 40485 |
| 183 | 20250325 | 162300 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 184 | 20250325 | 162200 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 185 | 20250325 | 162100 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 186 | 20250325 | 162000 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 187 | 20250325 | 161900 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 188 | 20250325 | 161800 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 189 | 20250325 | 161700 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 190 | 20250325 | 161600 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 191 | 20250325 | 161500 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 192 | 20250325 | 161400 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 193 | 20250325 | 161300 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 194 | 20250325 | 161200 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 195 | 20250325 | 161100 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 196 | 20250325 | 161000 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 197 | 20250325 | 160900 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 198 | 20250325 | 160800 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 199 | 20250325 | 160700 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 200 | 20250325 | 160600 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 201 | 20250325 | 160500 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 202 | 20250325 | 160400 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 203 | 20250325 | 160300 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 204 | 20250325 | 160200 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 205 | 20250325 | 160100 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 206 | 20250325 | 160000 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 207 | 20250325 | 155900 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 208 | 20250325 | 155800 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 209 | 20250325 | 155700 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 210 | 20250325 | 155600 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 211 | 20250325 | 155500 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 212 | 20250325 | 155400 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 40485 |
| 213 | 20250325 | 155300 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 214 | 20250325 | 155200 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 215 | 20250325 | 155100 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 216 | 20250325 | 155000 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 217 | 20250325 | 154900 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 218 | 20250325 | 154800 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 219 | 20250325 | 154700 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 220 | 20250325 | 154600 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 221 | 20250325 | 154500 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 222 | 20250325 | 154400 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 223 | 20250325 | 154300 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 224 | 20250325 | 154200 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 225 | 20250325 | 154100 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 226 | 20250325 | 154000 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 227 | 20250325 | 153900 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 228 | 20250325 | 153800 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 229 | 20250325 | 153700 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 230 | 20250325 | 153600 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 231 | 20250325 | 153500 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 232 | 20250325 | 153400 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 233 | 20250325 | 153300 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 234 | 20250325 | 153200 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 235 | 20250325 | 153100 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 236 | 20250325 | 153000 | 1891475960 | 2400 | 2400 | 2400 | 2400 | 40485 |
| 237 | 20250325 | 152900 | 1794311960 | 2415 | 2415 | 2415 | 2415 | 0 |
| 238 | 20250325 | 152800 | 1794311960 | 2415 | 2415 | 2415 | 2415 | 0 |
| 239 | 20250325 | 152700 | 1794311960 | 2415 | 2415 | 2415 | 2415 | 0 |
| 240 | 20250325 | 152600 | 1794311960 | 2415 | 2415 | 2415 | 2415 | 0 |
| 241 | 20250325 | 152500 | 1794311960 | 2415 | 2415 | 2415 | 2415 | 0 |
| 242 | 20250325 | 152400 | 1794311960 | 2415 | 2415 | 2415 | 2415 | 0 |
| 243 | 20250325 | 152300 | 1794311960 | 2415 | 2415 | 2415 | 2415 | 0 |
| 244 | 20250325 | 152200 | 1794311960 | 2415 | 2415 | 2415 | 2415 | 0 |
| 245 | 20250325 | 152100 | 1794311960 | 2415 | 2415 | 2415 | 2415 | 0 |
| 246 | 20250325 | 152000 | 1794311960 | 2415 | 2415 | 2415 | 2415 | 0 |
| 247 | 20250325 | 151900 | 1794311960 | 2415 | 2415 | 2420 | 2410 | 1306 |
| 248 | 20250325 | 151800 | 1791157965 | 2420 | 2415 | 2420 | 2415 | 331 |
| 249 | 20250325 | 151700 | 1790358595 | 2420 | 2410 | 2420 | 2410 | 1855 |
| 250 | 20250325 | 151600 | 1785879975 | 2410 | 2415 | 2420 | 2410 | 1996 |
| 251 | 20250325 | 151500 | 1781060310 | 2420 | 2415 | 2420 | 2415 | 4170 |
| 252 | 20250325 | 151400 | 1770976815 | 2415 | 2415 | 2415 | 2410 | 1003 |
| 253 | 20250325 | 151300 | 1768554581 | 2420 | 2415 | 2420 | 2415 | 387 |
| 254 | 20250325 | 151200 | 1767619971 | 2415 | 2410 | 2415 | 2410 | 3400 |
| 255 | 20250325 | 151100 | 1759410971 | 2415 | 2410 | 2415 | 2410 | 3217 |
| 256 | 20250325 | 151000 | 1751657996 | 2415 | 2415 | 2415 | 2410 | 159 |
| 257 | 20250325 | 150900 | 1751274796 | 2415 | 2410 | 2415 | 2410 | 1611 |
| 258 | 20250325 | 150800 | 1747391451 | 2415 | 2415 | 2415 | 2410 | 1490 |
| 259 | 20250325 | 150700 | 1743800336 | 2410 | 2420 | 2420 | 2410 | 5341 |
| 260 | 20250325 | 150600 | 1730911661 | 2415 | 2415 | 2420 | 2415 | 917 |
| 261 | 20250325 | 150500 | 1728697006 | 2415 | 2415 | 2420 | 2415 | 4516 |
| 262 | 20250325 | 150400 | 1717790861 | 2415 | 2415 | 2415 | 2415 | 23 |
| 263 | 20250325 | 150300 | 1717735316 | 2420 | 2415 | 2420 | 2415 | 1421 |
| 264 | 20250325 | 150200 | 1714301508 | 2415 | 2420 | 2420 | 2415 | 786 |
| 265 | 20250325 | 150100 | 1712401888 | 2415 | 2415 | 2415 | 2415 | 45 |
| 266 | 20250325 | 150000 | 1712293213 | 2420 | 2420 | 2420 | 2420 | 1657 |
| 267 | 20250325 | 145900 | 1708283273 | 2415 | 2420 | 2425 | 2415 | 1521 |
| 268 | 20250325 | 145800 | 1704609608 | 2420 | 2415 | 2420 | 2415 | 3626 |
| 269 | 20250325 | 145700 | 1695841308 | 2420 | 2420 | 2420 | 2420 | 224 |
| 270 | 20250325 | 145600 | 1695299228 | 2415 | 2415 | 2415 | 2415 | 837 |
| 271 | 20250325 | 145500 | 1693277873 | 2415 | 2420 | 2420 | 2415 | 5566 |
| 272 | 20250325 | 145400 | 1679810748 | 2420 | 2410 | 2420 | 2410 | 604 |
| 273 | 20250325 | 145300 | 1678352453 | 2410 | 2415 | 2415 | 2410 | 462 |
| 274 | 20250325 | 145200 | 1677238973 | 2415 | 2415 | 2415 | 2415 | 69 |
| 275 | 20250325 | 145100 | 1677072338 | 2415 | 2420 | 2420 | 2415 | 197 |
| 276 | 20250325 | 145000 | 1676596578 | 2415 | 2420 | 2420 | 2415 | 665 |
| 277 | 20250325 | 144900 | 1674990578 | 2415 | 2415 | 2415 | 2410 | 1345 |
| 278 | 20250325 | 144800 | 1671747403 | 2410 | 2415 | 2415 | 2410 | 512 |
| 279 | 20250325 | 144700 | 1670510928 | 2415 | 2415 | 2420 | 2415 | 161 |
| 280 | 20250325 | 144600 | 1670122063 | 2420 | 2420 | 2420 | 2420 | 9 |
| 281 | 20250325 | 144500 | 1670100283 | 2415 | 2415 | 2415 | 2415 | 3989 |
| 282 | 20250325 | 144400 | 1660466848 | 2415 | 2415 | 2415 | 2415 | 47 |
| 283 | 20250325 | 144300 | 1660353343 | 2415 | 2415 | 2415 | 2415 | 39 |
| 284 | 20250325 | 144200 | 1660259158 | 2415 | 2410 | 2415 | 2410 | 19 |
| 285 | 20250325 | 144100 | 1660213343 | 2410 | 2410 | 2415 | 2410 | 1874 |
| 286 | 20250325 | 144000 | 1655694498 | 2415 | 2415 | 2415 | 2410 | 3488 |
| 287 | 20250325 | 143900 | 1647288408 | 2410 | 2412 | 2415 | 2410 | 855 |
| 288 | 20250325 | 143800 | 1645227115 | 2415 | 2415 | 2415 | 2415 | 13 |
| 289 | 20250325 | 143700 | 1645195720 | 2415 | 2407 | 2415 | 2407 | 1120 |
| 290 | 20250325 | 143600 | 1642496388 | 2410 | 2410 | 2415 | 2410 | 6876 |
| 291 | 20250325 | 143500 | 1625925223 | 2410 | 2415 | 2415 | 2410 | 241 |
| 292 | 20250325 | 143400 | 1625344408 | 2410 | 2410 | 2410 | 2410 | 496 |
| 293 | 20250325 | 143300 | 1624149048 | 2415 | 2410 | 2415 | 2410 | 4729 |
| 294 | 20250325 | 143200 | 1612751008 | 2410 | 2405 | 2410 | 2405 | 1078 |
| 295 | 20250325 | 143100 | 1610153033 | 2410 | 2410 | 2410 | 2410 | 0 |
| 296 | 20250325 | 143000 | 1610153033 | 2410 | 2405 | 2410 | 2405 | 209 |
| 297 | 20250325 | 142900 | 1609649838 | 2410 | 2405 | 2410 | 2400 | 1059 |
| 298 | 20250325 | 142800 | 1607104573 | 2405 | 2405 | 2405 | 2405 | 877 |
| 299 | 20250325 | 142700 | 1604995388 | 2410 | 2410 | 2410 | 2410 | 330 |
| 300 | 20250325 | 142600 | 1604200088 | 2410 | 2410 | 2410 | 2410 | 1 |
| 301 | 20250325 | 142500 | 1604197678 | 2405 | 2405 | 2405 | 2405 | 1010 |
| 302 | 20250325 | 142400 | 1601768628 | 2405 | 2405 | 2405 | 2405 | 110 |
| 303 | 20250325 | 142300 | 1601504078 | 2400 | 2400 | 2400 | 2400 | 200 |
| 304 | 20250325 | 142200 | 1601024078 | 2400 | 2400 | 2400 | 2400 | 667 |
| 305 | 20250325 | 142100 | 1599423278 | 2400 | 2405 | 2405 | 2400 | 17541 |
| 306 | 20250325 | 142000 | 1557319873 | 2400 | 2405 | 2405 | 2400 | 3705 |
| 307 | 20250325 | 141900 | 1548423553 | 2405 | 2405 | 2405 | 2405 | 4155 |
| 308 | 20250325 | 141800 | 1538430778 | 2400 | 2402 | 2405 | 2400 | 1531 |
| 309 | 20250325 | 141700 | 1534754452 | 2400 | 2405 | 2405 | 2400 | 7184 |
| 310 | 20250325 | 141600 | 1517480942 | 2410 | 2410 | 2410 | 2410 | 110 |
| 311 | 20250325 | 141500 | 1517215842 | 2405 | 2405 | 2410 | 2405 | 200 |
| 312 | 20250325 | 141400 | 1516734560 | 2405 | 2405 | 2410 | 2405 | 133 |
| 313 | 20250325 | 141300 | 1516414645 | 2405 | 2405 | 2405 | 2405 | 8785 |
| 314 | 20250325 | 141200 | 1495286720 | 2405 | 2405 | 2410 | 2400 | 5452 |
| 315 | 20250325 | 141100 | 1482175290 | 2405 | 2405 | 2405 | 2405 | 1007 |
| 316 | 20250325 | 141000 | 1479753455 | 2405 | 2400 | 2405 | 2400 | 1120 |
| 317 | 20250325 | 140900 | 1477065380 | 2405 | 2405 | 2405 | 2400 | 3370 |
| 318 | 20250325 | 140800 | 1468963030 | 2405 | 2407 | 2407 | 2405 | 1303 |
| 319 | 20250325 | 140700 | 1465829115 | 2410 | 2405 | 2410 | 2405 | 2100 |
| 320 | 20250325 | 140600 | 1460778115 | 2405 | 2405 | 2415 | 2405 | 1710 |
| 321 | 20250325 | 140500 | 1456658475 | 2405 | 2410 | 2410 | 2405 | 2119 |
| 322 | 20250325 | 140400 | 1451560420 | 2410 | 2410 | 2410 | 2410 | 3671 |
| 323 | 20250325 | 140300 | 1442713310 | 2410 | 2410 | 2410 | 2410 | 1037 |
| 324 | 20250325 | 140200 | 1440214140 | 2410 | 2410 | 2410 | 2410 | 140 |
| 325 | 20250325 | 140100 | 1439876740 | 2410 | 2407 | 2410 | 2405 | 1301 |
| 326 | 20250325 | 140000 | 1436747290 | 2410 | 2410 | 2410 | 2410 | 53 |
| 327 | 20250325 | 135900 | 1436619560 | 2410 | 2410 | 2410 | 2410 | 125 |
| 328 | 20250325 | 135800 | 1436318310 | 2410 | 2410 | 2410 | 2410 | 1468 |
| 329 | 20250325 | 135700 | 1432780430 | 2405 | 2405 | 2405 | 2405 | 2294 |
| 330 | 20250325 | 135600 | 1427263360 | 2410 | 2410 | 2410 | 2405 | 1321 |
| 331 | 20250325 | 135500 | 1424085680 | 2410 | 2405 | 2410 | 2405 | 480 |
| 332 | 20250325 | 135400 | 1422929380 | 2405 | 2410 | 2410 | 2405 | 70 |
| 333 | 20250325 | 135300 | 1422760990 | 2410 | 2410 | 2410 | 2410 | 176 |
| 334 | 20250325 | 135200 | 1422336830 | 2410 | 2410 | 2410 | 2405 | 506 |
| 335 | 20250325 | 135100 | 1421119870 | 2405 | 2405 | 2410 | 2405 | 3954 |
| 336 | 20250325 | 135000 | 1411608340 | 2405 | 2405 | 2410 | 2405 | 2310 |
| 337 | 20250325 | 134900 | 1406052415 | 2405 | 2405 | 2405 | 2405 | 821 |
| 338 | 20250325 | 134800 | 1404077910 | 2410 | 2410 | 2410 | 2405 | 79 |
| 339 | 20250325 | 134700 | 1403887525 | 2410 | 2405 | 2410 | 2405 | 2119 |
| 340 | 20250325 | 134600 | 1398790735 | 2410 | 2405 | 2410 | 2405 | 34 |
| 341 | 20250325 | 134500 | 1398708945 | 2410 | 2410 | 2410 | 2410 | 0 |
| 342 | 20250325 | 134400 | 1398708945 | 2410 | 2410 | 2410 | 2405 | 1105 |
| 343 | 20250325 | 134300 | 1396050895 | 2405 | 2410 | 2410 | 2405 | 2140 |
| 344 | 20250325 | 134200 | 1390902020 | 2410 | 2410 | 2410 | 2410 | 201 |
| 345 | 20250325 | 134100 | 1390417610 | 2410 | 2410 | 2420 | 2405 | 2392 |
| 346 | 20250325 | 134000 | 1384652700 | 2415 | 2405 | 2420 | 2405 | 20828 |
| 347 | 20250325 | 133900 | 1334347840 | 2405 | 2410 | 2410 | 2405 | 1412 |
| 348 | 20250325 | 133800 | 1330951220 | 2410 | 2405 | 2410 | 2405 | 2678 |
| 349 | 20250325 | 133700 | 1324510365 | 2410 | 2410 | 2410 | 2405 | 3952 |
| 350 | 20250325 | 133600 | 1315001465 | 2405 | 2410 | 2415 | 2405 | 2839 |
| 351 | 20250325 | 133500 | 1308155660 | 2410 | 2405 | 2410 | 2405 | 4663 |
| 352 | 20250325 | 133400 | 1296940930 | 2405 | 2410 | 2410 | 2405 | 1590 |
| 353 | 20250325 | 133300 | 1293109515 | 2410 | 2410 | 2410 | 2410 | 1650 |
| 354 | 20250325 | 133200 | 1289133015 | 2415 | 2415 | 2415 | 2410 | 3142 |
| 355 | 20250325 | 133100 | 1281545445 | 2410 | 2410 | 2410 | 2410 | 1382 |
| 356 | 20250325 | 133000 | 1278214825 | 2410 | 2410 | 2410 | 2410 | 360 |
| 357 | 20250325 | 132900 | 1277347225 | 2410 | 2415 | 2415 | 2410 | 234 |
| 358 | 20250325 | 132800 | 1276783035 | 2415 | 2410 | 2415 | 2410 | 1487 |
| 359 | 20250325 | 132700 | 1273199015 | 2415 | 2415 | 2415 | 2415 | 2274 |
| 360 | 20250325 | 132600 | 1267707305 | 2415 | 2410 | 2415 | 2410 | 66 |
| 361 | 20250325 | 132500 | 1267548170 | 2410 | 2415 | 2415 | 2410 | 1348 |
| 362 | 20250325 | 132400 | 1264299145 | 2410 | 2410 | 2410 | 2410 | 207 |
| 363 | 20250325 | 132300 | 1263800275 | 2405 | 2410 | 2410 | 2405 | 3774 |
| 364 | 20250325 | 132200 | 1254714115 | 2410 | 2410 | 2410 | 2405 | 5011 |
| 365 | 20250325 | 132100 | 1242660825 | 2415 | 2415 | 2415 | 2415 | 70 |
| 366 | 20250325 | 132000 | 1242491775 | 2410 | 2415 | 2415 | 2410 | 734 |
| 367 | 20250325 | 131900 | 1240722815 | 2410 | 2410 | 2420 | 2410 | 4871 |
| 368 | 20250325 | 131800 | 1228968015 | 2410 | 2415 | 2415 | 2410 | 6536 |
| 369 | 20250325 | 131700 | 1213216245 | 2415 | 2415 | 2415 | 2415 | 440 |
| 370 | 20250325 | 131600 | 1212153645 | 2415 | 2415 | 2420 | 2415 | 3578 |
| 371 | 20250325 | 131500 | 1203512480 | 2420 | 2420 | 2420 | 2420 | 619 |
| 372 | 20250325 | 131400 | 1202014500 | 2420 | 2420 | 2420 | 2415 | 797 |
| 373 | 20250325 | 131300 | 1200088010 | 2420 | 2420 | 2420 | 2420 | 103 |
| 374 | 20250325 | 131200 | 1199838750 | 2415 | 2415 | 2415 | 2415 | 802 |
| 375 | 20250325 | 131100 | 1197901920 | 2415 | 2415 | 2415 | 2410 | 1325 |
| 376 | 20250325 | 131000 | 1194708285 | 2415 | 2415 | 2415 | 2415 | 3468 |
| 377 | 20250325 | 130900 | 1186333065 | 2420 | 2415 | 2420 | 2415 | 305 |
| 378 | 20250325 | 130800 | 1185596115 | 2415 | 2415 | 2415 | 2415 | 4 |
| 379 | 20250325 | 130700 | 1185586455 | 2415 | 2415 | 2415 | 2415 | 3859 |
| 380 | 20250325 | 130600 | 1176266970 | 2420 | 2415 | 2420 | 2415 | 1487 |
| 381 | 20250325 | 130500 | 1172675520 | 2420 | 2415 | 2420 | 2415 | 303 |
| 382 | 20250325 | 130400 | 1171943765 | 2415 | 2415 | 2415 | 2415 | 182 |
| 383 | 20250325 | 130300 | 1171504235 | 2415 | 2415 | 2415 | 2415 | 827 |
| 384 | 20250325 | 130200 | 1169507030 | 2415 | 2415 | 2415 | 2405 | 1157 |
| 385 | 20250325 | 130100 | 1166716065 | 2415 | 2415 | 2415 | 2410 | 1685 |
| 386 | 20250325 | 130000 | 1162654205 | 2420 | 2410 | 2420 | 2410 | 5999 |
| 387 | 20250325 | 125900 | 1148167130 | 2415 | 2425 | 2425 | 2405 | 23115 |
| 388 | 20250325 | 125800 | 1092518825 | 2410 | 2420 | 2420 | 2410 | 8000 |
| 389 | 20250325 | 125700 | 1073235235 | 2420 | 2425 | 2425 | 2420 | 985 |
| 390 | 20250325 | 125600 | 1070849785 | 2425 | 2425 | 2425 | 2425 | 3572 |
| 391 | 20250325 | 125500 | 1062187685 | 2425 | 2425 | 2425 | 2425 | 246 |
| 392 | 20250325 | 125400 | 1061591135 | 2430 | 2430 | 2430 | 2430 | 268 |
| 393 | 20250325 | 125300 | 1060939895 | 2430 | 2420 | 2430 | 2415 | 6676 |
| 394 | 20250325 | 125200 | 1044797070 | 2415 | 2430 | 2430 | 2415 | 10028 |
| 395 | 20250325 | 125100 | 1020574785 | 2420 | 2435 | 2435 | 2420 | 9492 |
| 396 | 20250325 | 125000 | 997594130 | 2435 | 2435 | 2435 | 2435 | 2 |
| 397 | 20250325 | 124900 | 997589260 | 2435 | 2430 | 2435 | 2430 | 22 |
| 398 | 20250325 | 124800 | 997535745 | 2430 | 2435 | 2435 | 2430 | 240 |
| 399 | 20250325 | 124700 | 996952295 | 2435 | 2425 | 2435 | 2420 | 518 |
| 400 | 20250325 | 124600 | 995697910 | 2420 | 2425 | 2425 | 2420 | 1099 |
| 401 | 20250325 | 124500 | 993037760 | 2425 | 2425 | 2425 | 2425 | 968 |
| 402 | 20250325 | 124400 | 990690360 | 2425 | 2435 | 2435 | 2425 | 2833 |
| 403 | 20250325 | 124300 | 983817600 | 2435 | 2435 | 2435 | 2435 | 8 |
| 404 | 20250325 | 124200 | 983798120 | 2435 | 2435 | 2435 | 2430 | 124 |
| 405 | 20250325 | 124100 | 983496680 | 2435 | 2435 | 2435 | 2435 | 41 |
| 406 | 20250325 | 124000 | 983396845 | 2435 | 2430 | 2435 | 2430 | 226 |
| 407 | 20250325 | 123900 | 982847535 | 2430 | 2425 | 2435 | 2425 | 1816 |
| 408 | 20250325 | 123800 | 978440095 | 2430 | 2430 | 2430 | 2430 | 1409 |
| 409 | 20250325 | 123700 | 975016225 | 2430 | 2430 | 2430 | 2430 | 91 |
| 410 | 20250325 | 123600 | 974795095 | 2435 | 2425 | 2435 | 2425 | 166 |
| 411 | 20250325 | 123500 | 974391470 | 2430 | 2435 | 2435 | 2430 | 647 |
| 412 | 20250325 | 123400 | 972819250 | 2435 | 2435 | 2435 | 2435 | 22 |
| 413 | 20250325 | 123300 | 972765680 | 2435 | 2430 | 2435 | 2430 | 548 |
| 414 | 20250325 | 123200 | 971432600 | 2435 | 2435 | 2435 | 2430 | 446 |
| 415 | 20250325 | 123100 | 970348480 | 2435 | 2435 | 2435 | 2435 | 270 |
| 416 | 20250325 | 123000 | 969691030 | 2430 | 2430 | 2430 | 2427 | 1292 |
| 417 | 20250325 | 122900 | 966552556 | 2430 | 2432 | 2432 | 2430 | 1666 |
| 418 | 20250325 | 122800 | 962504140 | 2430 | 2435 | 2435 | 2430 | 193 |
| 419 | 20250325 | 122700 | 962034795 | 2440 | 2440 | 2440 | 2440 | 18 |
| 420 | 20250325 | 122600 | 961990875 | 2437 | 2435 | 2437 | 2435 | 41 |
| 421 | 20250325 | 122500 | 961891030 | 2440 | 2440 | 2440 | 2440 | 1 |
| 422 | 20250325 | 122400 | 961888590 | 2435 | 2440 | 2440 | 2435 | 368 |
| 423 | 20250325 | 122300 | 960992420 | 2435 | 2435 | 2435 | 2435 | 204 |
| 424 | 20250325 | 122200 | 960495680 | 2440 | 2440 | 2440 | 2440 | 700 |
| 425 | 20250325 | 122100 | 958787680 | 2440 | 2440 | 2440 | 2440 | 51 |
| 426 | 20250325 | 122000 | 958663240 | 2445 | 2440 | 2445 | 2440 | 12507 |
| 427 | 20250325 | 121900 | 928146155 | 2430 | 2430 | 2430 | 2430 | 501 |
| 428 | 20250325 | 121800 | 926928725 | 2430 | 2440 | 2440 | 2430 | 1260 |
| 429 | 20250325 | 121700 | 923866825 | 2435 | 2430 | 2435 | 2430 | 63 |
| 430 | 20250325 | 121600 | 923713425 | 2435 | 2435 | 2435 | 2430 | 160 |
| 431 | 20250325 | 121500 | 923323830 | 2435 | 2435 | 2435 | 2435 | 30 |
| 432 | 20250325 | 121400 | 923250780 | 2435 | 2435 | 2435 | 2435 | 1 |
| 433 | 20250325 | 121300 | 923248345 | 2425 | 2430 | 2435 | 2425 | 583 |
| 434 | 20250325 | 121200 | 921833755 | 2420 | 2425 | 2425 | 2420 | 2000 |
| 435 | 20250325 | 121100 | 916988235 | 2435 | 2435 | 2435 | 2425 | 2740 |
| 436 | 20250325 | 121000 | 910316435 | 2430 | 2430 | 2430 | 2425 | 1753 |
| 437 | 20250325 | 120900 | 906057960 | 2430 | 2430 | 2430 | 2420 | 1518 |
| 438 | 20250325 | 120800 | 902379210 | 2430 | 2430 | 2430 | 2425 | 2397 |
| 439 | 20250325 | 120700 | 896565355 | 2430 | 2430 | 2430 | 2430 | 1 |
| 440 | 20250325 | 120600 | 896562925 | 2425 | 2435 | 2435 | 2425 | 2501 |
| 441 | 20250325 | 120500 | 890492090 | 2435 | 2435 | 2440 | 2430 | 1977 |
| 442 | 20250325 | 120400 | 885682195 | 2440 | 2435 | 2440 | 2435 | 3403 |
| 443 | 20250325 | 120300 | 877395390 | 2430 | 2430 | 2430 | 2425 | 1339 |
| 444 | 20250325 | 120200 | 874146620 | 2430 | 2430 | 2440 | 2430 | 3401 |
| 445 | 20250325 | 120100 | 865882180 | 2430 | 2440 | 2440 | 2430 | 820 |
| 446 | 20250325 | 120000 | 863889570 | 2430 | 2430 | 2430 | 2430 | 2 |
| 447 | 20250325 | 115900 | 863884710 | 2430 | 2430 | 2430 | 2430 | 50 |
| 448 | 20250325 | 115800 | 863763210 | 2430 | 2440 | 2440 | 2430 | 211 |
| 449 | 20250325 | 115700 | 863250470 | 2440 | 2435 | 2440 | 2430 | 1733 |
| 450 | 20250325 | 115600 | 859035670 | 2435 | 2435 | 2435 | 2435 | 513 |
| 451 | 20250325 | 115500 | 857786515 | 2440 | 2440 | 2440 | 2440 | 5 |
| 452 | 20250325 | 115400 | 857774315 | 2440 | 2440 | 2440 | 2440 | 0 |
| 453 | 20250325 | 115300 | 857774315 | 2440 | 2440 | 2440 | 2440 | 51 |
| 454 | 20250325 | 115200 | 857649875 | 2440 | 2445 | 2450 | 2440 | 2616 |
| 455 | 20250325 | 115100 | 851258750 | 2440 | 2440 | 2440 | 2440 | 16 |
| 456 | 20250325 | 115000 | 851219710 | 2440 | 2440 | 2440 | 2440 | 124 |
| 457 | 20250325 | 114900 | 850917150 | 2440 | 2440 | 2440 | 2440 | 400 |
| 458 | 20250325 | 114800 | 849941150 | 2440 | 2440 | 2440 | 2440 | 230 |
| 459 | 20250325 | 114700 | 849379950 | 2445 | 2445 | 2445 | 2445 | 498 |
| 460 | 20250325 | 114600 | 848162340 | 2445 | 2445 | 2445 | 2445 | 2963 |
| 461 | 20250325 | 114500 | 840917805 | 2445 | 2435 | 2445 | 2435 | 5762 |
| 462 | 20250325 | 114400 | 826856090 | 2435 | 2430 | 2435 | 2425 | 9566 |
| 463 | 20250325 | 114300 | 803586310 | 2435 | 2435 | 2435 | 2435 | 4 |
| 464 | 20250325 | 114200 | 803576570 | 2440 | 2435 | 2440 | 2435 | 755 |
| 465 | 20250325 | 114100 | 801738120 | 2435 | 2435 | 2435 | 2435 | 200 |
| 466 | 20250325 | 114000 | 801251120 | 2435 | 2425 | 2440 | 2425 | 3764 |
| 467 | 20250325 | 113900 | 792091280 | 2420 | 2430 | 2430 | 2420 | 2704 |
| 468 | 20250325 | 113800 | 785545900 | 2420 | 2430 | 2430 | 2420 | 7167 |
| 469 | 20250325 | 113700 | 768173935 | 2430 | 2430 | 2435 | 2430 | 485 |
| 470 | 20250325 | 113600 | 766995360 | 2430 | 2435 | 2435 | 2430 | 942 |
| 471 | 20250325 | 113500 | 764705790 | 2435 | 2435 | 2435 | 2435 | 5 |
| 472 | 20250325 | 113400 | 764693615 | 2435 | 2435 | 2435 | 2435 | 2 |
| 473 | 20250325 | 113300 | 764688745 | 2435 | 2435 | 2435 | 2435 | 0 |
| 474 | 20250325 | 113200 | 764688745 | 2435 | 2435 | 2440 | 2435 | 2476 |
| 475 | 20250325 | 113100 | 758659675 | 2430 | 2435 | 2435 | 2430 | 1468 |
| 476 | 20250325 | 113000 | 755092385 | 2430 | 2430 | 2430 | 2430 | 300 |
| 477 | 20250325 | 112900 | 754363385 | 2435 | 2435 | 2435 | 2435 | 236 |
| 478 | 20250325 | 112800 | 753788725 | 2440 | 2435 | 2440 | 2435 | 3 |
| 479 | 20250325 | 112700 | 753781410 | 2440 | 2430 | 2440 | 2430 | 352 |
| 480 | 20250325 | 112600 | 752925540 | 2440 | 2425 | 2440 | 2420 | 3347 |
| 481 | 20250325 | 112500 | 744792225 | 2415 | 2420 | 2435 | 2415 | 4134 |
| 482 | 20250325 | 112400 | 734769480 | 2425 | 2425 | 2430 | 2405 | 20662 |
| 483 | 20250325 | 112300 | 684855275 | 2420 | 2435 | 2435 | 2420 | 7403 |
| 484 | 20250325 | 112200 | 666891595 | 2435 | 2430 | 2445 | 2430 | 4462 |
| 485 | 20250325 | 112100 | 656019515 | 2435 | 2445 | 2445 | 2430 | 6813 |
| 486 | 20250325 | 112000 | 639425240 | 2450 | 2455 | 2455 | 2440 | 3796 |
| 487 | 20250325 | 111900 | 630146165 | 2445 | 2455 | 2460 | 2445 | 26305 |
| 488 | 20250325 | 111800 | 565663360 | 2460 | 2460 | 2460 | 2460 | 306 |
| 489 | 20250325 | 111700 | 564910600 | 2460 | 2460 | 2460 | 2455 | 748 |
| 490 | 20250325 | 111600 | 563071520 | 2455 | 2460 | 2460 | 2455 | 70 |
| 491 | 20250325 | 111500 | 562899620 | 2460 | 2460 | 2460 | 2455 | 902 |
| 492 | 20250325 | 111400 | 560681100 | 2460 | 2460 | 2460 | 2455 | 2710 |
| 493 | 20250325 | 111300 | 554014545 | 2460 | 2465 | 2465 | 2460 | 2392 |
| 494 | 20250325 | 111200 | 548129725 | 2470 | 2460 | 2470 | 2460 | 1012 |
| 495 | 20250325 | 111100 | 545639695 | 2460 | 2460 | 2460 | 2460 | 0 |
| 496 | 20250325 | 111000 | 545639695 | 2460 | 2465 | 2465 | 2460 | 1553 |
| 497 | 20250325 | 110900 | 541814050 | 2465 | 2465 | 2465 | 2465 | 2355 |
| 498 | 20250325 | 110800 | 536008975 | 2465 | 2465 | 2465 | 2465 | 1541 |
| 499 | 20250325 | 110700 | 532210410 | 2465 | 2465 | 2465 | 2465 | 0 |
| 500 | 20250325 | 110600 | 532210410 | 2465 | 2465 | 2465 | 2465 | 3666 |
| 501 | 20250325 | 110500 | 523173720 | 2465 | 2465 | 2465 | 2465 | 0 |
| 502 | 20250325 | 110400 | 523173720 | 2465 | 2470 | 2470 | 2465 | 932 |
| 503 | 20250325 | 110300 | 520874765 | 2475 | 2475 | 2475 | 2475 | 12 |
| 504 | 20250325 | 110200 | 520845065 | 2480 | 2480 | 2480 | 2480 | 1 |
| 505 | 20250325 | 110100 | 520842585 | 2480 | 2475 | 2480 | 2470 | 394 |
| 506 | 20250325 | 110000 | 519867480 | 2465 | 2465 | 2465 | 2465 | 980 |
| 507 | 20250325 | 105900 | 517451780 | 2465 | 2475 | 2475 | 2465 | 11025 |
| 508 | 20250325 | 105800 | 490203860 | 2480 | 2480 | 2480 | 2480 | 80 |
| 509 | 20250325 | 105700 | 490005460 | 2480 | 2480 | 2480 | 2480 | 473 |
| 510 | 20250325 | 105600 | 488832420 | 2480 | 2475 | 2480 | 2475 | 202 |
| 511 | 20250325 | 105500 | 488331465 | 2480 | 2480 | 2480 | 2480 | 405 |
| 512 | 20250325 | 105400 | 487327065 | 2480 | 2475 | 2480 | 2475 | 671 |
| 513 | 20250325 | 105300 | 485666090 | 2475 | 2475 | 2475 | 2475 | 1 |
| 514 | 20250325 | 105200 | 485663615 | 2475 | 2475 | 2475 | 2475 | 771 |
| 515 | 20250325 | 105100 | 483755390 | 2475 | 2485 | 2485 | 2475 | 153 |
| 516 | 20250325 | 105000 | 483375315 | 2485 | 2485 | 2485 | 2485 | 10 |
| 517 | 20250325 | 104900 | 483350465 | 2485 | 2475 | 2485 | 2475 | 1223 |
| 518 | 20250325 | 104800 | 480321940 | 2470 | 2470 | 2475 | 2470 | 22 |
| 519 | 20250325 | 104700 | 480267595 | 2475 | 2475 | 2475 | 2475 | 10 |
| 520 | 20250325 | 104600 | 480242845 | 2475 | 2475 | 2475 | 2475 | 5 |
| 521 | 20250325 | 104500 | 480230470 | 2475 | 2475 | 2475 | 2475 | 392 |
| 522 | 20250325 | 104400 | 479260270 | 2470 | 2470 | 2470 | 2470 | 30 |
| 523 | 20250325 | 104300 | 479186170 | 2470 | 2475 | 2475 | 2470 | 1703 |
| 524 | 20250325 | 104200 | 474975595 | 2475 | 2480 | 2480 | 2475 | 79 |
| 525 | 20250325 | 104100 | 474780045 | 2475 | 2480 | 2480 | 2475 | 769 |
| 526 | 20250325 | 104000 | 472876190 | 2480 | 2480 | 2480 | 2480 | 31 |
| 527 | 20250325 | 103900 | 472799310 | 2480 | 2480 | 2480 | 2480 | 226 |
| 528 | 20250325 | 103800 | 472238830 | 2480 | 2480 | 2480 | 2480 | 1486 |
| 529 | 20250325 | 103700 | 468553550 | 2480 | 2490 | 2490 | 2480 | 5520 |
| 530 | 20250325 | 103600 | 454849745 | 2490 | 2490 | 2495 | 2490 | 1171 |
| 531 | 20250325 | 103500 | 451933945 | 2495 | 2490 | 2495 | 2490 | 3442 |
| 532 | 20250325 | 103400 | 443363355 | 2485 | 2485 | 2485 | 2485 | 1382 |
| 533 | 20250325 | 103300 | 439929085 | 2485 | 2485 | 2485 | 2485 | 21 |
| 534 | 20250325 | 103200 | 439876900 | 2485 | 2485 | 2485 | 2480 | 581 |
| 535 | 20250325 | 103100 | 438435985 | 2485 | 2480 | 2490 | 2480 | 891 |
| 536 | 20250325 | 103000 | 436221845 | 2480 | 2490 | 2490 | 2480 | 56 |
| 537 | 20250325 | 102900 | 436082945 | 2490 | 2485 | 2490 | 2485 | 677 |
| 538 | 20250325 | 102800 | 434400545 | 2485 | 2485 | 2485 | 2485 | 0 |
| 539 | 20250325 | 102700 | 434400545 | 2485 | 2485 | 2485 | 2485 | 101 |
| 540 | 20250325 | 102600 | 434149560 | 2480 | 2485 | 2485 | 2480 | 53 |
| 541 | 20250325 | 102500 | 434018103 | 2485 | 2485 | 2485 | 2485 | 10 |
| 542 | 20250325 | 102400 | 433993253 | 2490 | 2485 | 2490 | 2485 | 404 |
| 543 | 20250325 | 102300 | 432987298 | 2490 | 2485 | 2490 | 2480 | 3613 |
| 544 | 20250325 | 102200 | 424018988 | 2490 | 2485 | 2490 | 2485 | 26 |
| 545 | 20250325 | 102100 | 423954258 | 2490 | 2490 | 2490 | 2490 | 20 |
| 546 | 20250325 | 102000 | 423904458 | 2490 | 2490 | 2490 | 2485 | 206 |
| 547 | 20250325 | 101900 | 423392538 | 2485 | 2490 | 2490 | 2485 | 936 |
| 548 | 20250325 | 101800 | 421061968 | 2480 | 2490 | 2490 | 2480 | 3031 |
| 549 | 20250325 | 101700 | 413545048 | 2490 | 2490 | 2490 | 2485 | 16 |
| 550 | 20250325 | 101600 | 413505273 | 2490 | 2490 | 2490 | 2490 | 12 |
| 551 | 20250325 | 101500 | 413475393 | 2490 | 2490 | 2490 | 2490 | 0 |
| 552 | 20250325 | 101400 | 413475393 | 2490 | 2485 | 2490 | 2485 | 1789 |
| 553 | 20250325 | 101300 | 409029718 | 2495 | 2495 | 2495 | 2485 | 109 |
| 554 | 20250325 | 101200 | 408758763 | 2495 | 2490 | 2495 | 2490 | 559 |
| 555 | 20250325 | 101100 | 407364335 | 2495 | 2495 | 2495 | 2495 | 300 |
| 556 | 20250325 | 101000 | 406615835 | 2495 | 2490 | 2495 | 2490 | 200 |
| 557 | 20250325 | 100900 | 406117335 | 2495 | 2485 | 2495 | 2485 | 2044 |
| 558 | 20250325 | 100800 | 401031415 | 2485 | 2480 | 2485 | 2480 | 1982 |
| 559 | 20250325 | 100700 | 396112400 | 2480 | 2490 | 2490 | 2480 | 1043 |
| 560 | 20250325 | 100600 | 393525330 | 2490 | 2490 | 2490 | 2480 | 335 |
| 561 | 20250325 | 100500 | 392692410 | 2480 | 2490 | 2490 | 2480 | 186 |
| 562 | 20250325 | 100400 | 392230040 | 2490 | 2490 | 2490 | 2480 | 2243 |
| 563 | 20250325 | 100300 | 386651625 | 2490 | 2490 | 2490 | 2490 | 1 |
| 564 | 20250325 | 100200 | 386649135 | 2490 | 2490 | 2490 | 2490 | 703 |
| 565 | 20250325 | 100100 | 384898665 | 2490 | 2495 | 2495 | 2480 | 230 |
| 566 | 20250325 | 100000 | 384327110 | 2495 | 2490 | 2495 | 2490 | 624 |
| 567 | 20250325 | 095900 | 382773345 | 2490 | 2490 | 2490 | 2480 | 2791 |
| 568 | 20250325 | 095800 | 375848750 | 2495 | 2495 | 2495 | 2495 | 416 |
| 569 | 20250325 | 095700 | 374810830 | 2495 | 2485 | 2495 | 2485 | 15 |
| 570 | 20250325 | 095600 | 374773525 | 2485 | 2495 | 2495 | 2485 | 234 |
| 571 | 20250325 | 095500 | 374191375 | 2495 | 2480 | 2495 | 2480 | 4782 |
| 572 | 20250325 | 095400 | 362282305 | 2485 | 2490 | 2495 | 2485 | 311 |
| 573 | 20250325 | 095300 | 361508910 | 2495 | 2490 | 2495 | 2490 | 126 |
| 574 | 20250325 | 095200 | 361195070 | 2490 | 2495 | 2495 | 2480 | 1878 |
| 575 | 20250325 | 095100 | 356528480 | 2500 | 2495 | 2500 | 2480 | 7303 |
| 576 | 20250325 | 095000 | 338382175 | 2495 | 2485 | 2495 | 2485 | 1009 |
| 577 | 20250325 | 094900 | 335867735 | 2490 | 2485 | 2490 | 2485 | 80 |
| 578 | 20250325 | 094800 | 335668545 | 2485 | 2490 | 2495 | 2485 | 950 |
| 579 | 20250325 | 094700 | 333303090 | 2490 | 2470 | 2490 | 2470 | 3634 |
| 580 | 20250325 | 094600 | 324287555 | 2470 | 2480 | 2480 | 2470 | 167 |
| 581 | 20250325 | 094500 | 323874205 | 2480 | 2480 | 2480 | 2475 | 225 |
| 582 | 20250325 | 094400 | 323317210 | 2480 | 2480 | 2480 | 2470 | 4452 |
| 583 | 20250325 | 094300 | 312314780 | 2480 | 2485 | 2485 | 2475 | 1485 |
| 584 | 20250325 | 094200 | 308636630 | 2485 | 2485 | 2485 | 2485 | 100 |
| 585 | 20250325 | 094100 | 308388130 | 2485 | 2480 | 2485 | 2480 | 312 |
| 586 | 20250325 | 094000 | 307613365 | 2470 | 2480 | 2480 | 2470 | 458 |
| 587 | 20250325 | 093900 | 306481505 | 2480 | 2470 | 2480 | 2470 | 761 |
| 588 | 20250325 | 093800 | 304601825 | 2485 | 2485 | 2485 | 2485 | 323 |
| 589 | 20250325 | 093700 | 303799170 | 2485 | 2475 | 2485 | 2475 | 1758 |
| 590 | 20250325 | 093600 | 299440015 | 2475 | 2480 | 2480 | 2475 | 866 |
| 591 | 20250325 | 093500 | 297292390 | 2475 | 2475 | 2475 | 2475 | 702 |
| 592 | 20250325 | 093400 | 295554940 | 2475 | 2460 | 2475 | 2460 | 2450 |
| 593 | 20250325 | 093300 | 289510205 | 2470 | 2470 | 2470 | 2460 | 10014 |
| 594 | 20250325 | 093200 | 264864512 | 2465 | 2465 | 2465 | 2465 | 223 |
| 595 | 20250325 | 093100 | 264314817 | 2470 | 2470 | 2470 | 2470 | 553 |
| 596 | 20250325 | 093000 | 262948907 | 2470 | 2465 | 2470 | 2465 | 2016 |
| 597 | 20250325 | 092900 | 257974412 | 2460 | 2465 | 2470 | 2460 | 3244 |
| 598 | 20250325 | 092800 | 249967327 | 2465 | 2470 | 2470 | 2465 | 276 |
| 599 | 20250325 | 092700 | 249286882 | 2465 | 2465 | 2465 | 2460 | 2903 |
| 600 | 20250325 | 092600 | 242137912 | 2465 | 2470 | 2470 | 2465 | 473 |
| 601 | 20250325 | 092500 | 240971067 | 2470 | 2470 | 2470 | 2470 | 2350 |
| 602 | 20250325 | 092400 | 235166567 | 2470 | 2460 | 2470 | 2460 | 1166 |
| 603 | 20250325 | 092300 | 232292712 | 2465 | 2470 | 2470 | 2465 | 3378 |
| 604 | 20250325 | 092200 | 223965342 | 2470 | 2480 | 2480 | 2465 | 1454 |
| 605 | 20250325 | 092100 | 220377912 | 2480 | 2475 | 2480 | 2470 | 7708 |
| 606 | 20250325 | 092000 | 201333148 | 2475 | 2485 | 2485 | 2475 | 3736 |
| 607 | 20250325 | 091900 | 192078203 | 2485 | 2485 | 2485 | 2480 | 355 |
| 608 | 20250325 | 091800 | 191196043 | 2480 | 2480 | 2485 | 2475 | 155 |
| 609 | 20250325 | 091700 | 190812063 | 2480 | 2485 | 2485 | 2470 | 5760 |
| 610 | 20250325 | 091600 | 176542213 | 2490 | 2485 | 2490 | 2485 | 1591 |
| 611 | 20250325 | 091500 | 172588468 | 2485 | 2490 | 2490 | 2480 | 4280 |
| 612 | 20250325 | 091400 | 161956758 | 2490 | 2497 | 2497 | 2490 | 9587 |
| 613 | 20250325 | 091300 | 138063129 | 2500 | 2490 | 2500 | 2490 | 4304 |
| 614 | 20250325 | 091200 | 127331339 | 2490 | 2500 | 2500 | 2490 | 959 |
| 615 | 20250325 | 091100 | 124935054 | 2495 | 2505 | 2505 | 2495 | 3759 |
| 616 | 20250325 | 091000 | 115541009 | 2505 | 2505 | 2505 | 2500 | 792 |
| 617 | 20250325 | 090900 | 113557070 | 2505 | 2505 | 2505 | 2500 | 2419 |
| 618 | 20250325 | 090800 | 107499805 | 2505 | 2495 | 2505 | 2495 | 410 |
| 619 | 20250325 | 090700 | 106474760 | 2495 | 2500 | 2500 | 2495 | 7692 |
| 620 | 20250325 | 090600 | 87270440 | 2500 | 2490 | 2500 | 2490 | 1155 |
| 621 | 20250325 | 090500 | 84383940 | 2490 | 2500 | 2500 | 2490 | 3741 |
| 622 | 20250325 | 090400 | 75042485 | 2500 | 2495 | 2500 | 2490 | 947 |
| 623 | 20250325 | 090300 | 72679805 | 2500 | 2500 | 2505 | 2495 | 3262 |
| 624 | 20250325 | 090200 | 64519845 | 2500 | 2505 | 2510 | 2495 | 2905 |
| 625 | 20250325 | 090100 | 57262720 | 2505 | 2505 | 2520 | 2500 | 7901 |
| 626 | 20250325 | 090000 | 37475445 | 2505 | 2500 | 2540 | 2490 | 14377 |