30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 183000 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 4480 |
| 3 | 20250328 | 182900 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 4 | 20250328 | 182800 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 5 | 20250328 | 182700 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 6 | 20250328 | 182600 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 7 | 20250328 | 182500 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 8 | 20250328 | 182400 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 9 | 20250328 | 182300 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 10 | 20250328 | 182200 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 11 | 20250328 | 182100 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 12 | 20250328 | 182000 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 13 | 20250328 | 181900 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 14 | 20250328 | 181800 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 15 | 20250328 | 181700 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 16 | 20250328 | 181600 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 17 | 20250328 | 181500 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 18 | 20250328 | 181400 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 19 | 20250328 | 181300 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 20 | 20250328 | 181200 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 21 | 20250328 | 181100 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 22 | 20250328 | 181000 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 23 | 20250328 | 180900 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 24 | 20250328 | 180800 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 25 | 20250328 | 180700 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 26 | 20250328 | 180600 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 27 | 20250328 | 180500 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 28 | 20250328 | 180400 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 29 | 20250328 | 180300 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 30 | 20250328 | 180200 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 31 | 20250328 | 180100 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 32 | 20250328 | 180000 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 4480 |
| 33 | 20250328 | 175900 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 34 | 20250328 | 175800 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 35 | 20250328 | 175700 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 36 | 20250328 | 175600 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 37 | 20250328 | 175500 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 38 | 20250328 | 175400 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 39 | 20250328 | 175300 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 40 | 20250328 | 175200 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 41 | 20250328 | 175100 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 42 | 20250328 | 175000 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 43 | 20250328 | 174900 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 44 | 20250328 | 174800 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 45 | 20250328 | 174700 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 46 | 20250328 | 174600 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 47 | 20250328 | 174500 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 48 | 20250328 | 174400 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 49 | 20250328 | 174300 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 50 | 20250328 | 174200 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 51 | 20250328 | 174100 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 52 | 20250328 | 174000 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 53 | 20250328 | 173900 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 54 | 20250328 | 173800 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 55 | 20250328 | 173700 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 56 | 20250328 | 173600 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 57 | 20250328 | 173500 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 58 | 20250328 | 173400 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 59 | 20250328 | 173300 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 60 | 20250328 | 173200 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 61 | 20250328 | 173100 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 62 | 20250328 | 173000 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 4480 |
| 63 | 20250328 | 172900 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 64 | 20250328 | 172800 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 65 | 20250328 | 172700 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 66 | 20250328 | 172600 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 67 | 20250328 | 172500 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 68 | 20250328 | 172400 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 69 | 20250328 | 172300 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 70 | 20250328 | 172200 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 71 | 20250328 | 172100 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 72 | 20250328 | 172000 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 73 | 20250328 | 171900 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 74 | 20250328 | 171800 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 75 | 20250328 | 171700 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 76 | 20250328 | 171600 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 77 | 20250328 | 171500 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 78 | 20250328 | 171400 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 79 | 20250328 | 171300 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 80 | 20250328 | 171200 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 81 | 20250328 | 171100 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 82 | 20250328 | 171000 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 83 | 20250328 | 170900 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 84 | 20250328 | 170800 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 85 | 20250328 | 170700 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 86 | 20250328 | 170600 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 87 | 20250328 | 170500 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 88 | 20250328 | 170400 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 89 | 20250328 | 170300 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 90 | 20250328 | 170200 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 91 | 20250328 | 170100 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 92 | 20250328 | 170000 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 4480 |
| 93 | 20250328 | 165900 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 94 | 20250328 | 165800 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 95 | 20250328 | 165700 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 96 | 20250328 | 165600 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 97 | 20250328 | 165500 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 98 | 20250328 | 165400 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 99 | 20250328 | 165300 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 100 | 20250328 | 165200 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 101 | 20250328 | 165100 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 102 | 20250328 | 165000 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 103 | 20250328 | 164900 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 104 | 20250328 | 164800 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 105 | 20250328 | 164700 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 106 | 20250328 | 164600 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 107 | 20250328 | 164500 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 108 | 20250328 | 164400 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 109 | 20250328 | 164300 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 110 | 20250328 | 164200 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 111 | 20250328 | 164100 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 112 | 20250328 | 164000 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 113 | 20250328 | 163900 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 114 | 20250328 | 163800 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 115 | 20250328 | 163700 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 116 | 20250328 | 163600 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 117 | 20250328 | 163500 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 118 | 20250328 | 163400 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 119 | 20250328 | 163300 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 120 | 20250328 | 163200 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 121 | 20250328 | 163100 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 122 | 20250328 | 163000 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 4480 |
| 123 | 20250328 | 162900 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 124 | 20250328 | 162800 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 125 | 20250328 | 162700 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 126 | 20250328 | 162600 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 127 | 20250328 | 162500 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 128 | 20250328 | 162400 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 129 | 20250328 | 162300 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 130 | 20250328 | 162200 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 131 | 20250328 | 162100 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 132 | 20250328 | 162000 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 133 | 20250328 | 161900 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 134 | 20250328 | 161800 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 135 | 20250328 | 161700 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 136 | 20250328 | 161600 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 137 | 20250328 | 161500 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 138 | 20250328 | 161400 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 139 | 20250328 | 161300 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 140 | 20250328 | 161200 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 141 | 20250328 | 161100 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 142 | 20250328 | 161000 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 143 | 20250328 | 160900 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 144 | 20250328 | 160800 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 145 | 20250328 | 160700 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 146 | 20250328 | 160600 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 147 | 20250328 | 160500 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 148 | 20250328 | 160400 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 149 | 20250328 | 160300 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 150 | 20250328 | 160200 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 151 | 20250328 | 160100 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 152 | 20250328 | 160000 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 4480 |
| 153 | 20250328 | 155900 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 154 | 20250328 | 155800 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 155 | 20250328 | 155700 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 156 | 20250328 | 155600 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 157 | 20250328 | 155500 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 158 | 20250328 | 155400 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 159 | 20250328 | 155300 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 160 | 20250328 | 155200 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 161 | 20250328 | 155100 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 162 | 20250328 | 155000 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 163 | 20250328 | 154900 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 164 | 20250328 | 154800 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 165 | 20250328 | 154700 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 166 | 20250328 | 154600 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 167 | 20250328 | 154500 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 168 | 20250328 | 154400 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 169 | 20250328 | 154300 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 170 | 20250328 | 154200 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 171 | 20250328 | 154100 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 172 | 20250328 | 154000 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 173 | 20250328 | 153900 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 174 | 20250328 | 153800 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 175 | 20250328 | 153700 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 176 | 20250328 | 153600 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 177 | 20250328 | 153500 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 178 | 20250328 | 153400 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 179 | 20250328 | 153300 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 180 | 20250328 | 153200 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 181 | 20250328 | 153100 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 0 |
| 182 | 20250328 | 153000 | 3114444890 | 15690 | 15690 | 15690 | 15690 | 8960 |
| 183 | 20250328 | 152900 | 3044153690 | 15660 | 15660 | 15660 | 15660 | 0 |
| 184 | 20250328 | 152800 | 3044153690 | 15660 | 15660 | 15660 | 15660 | 0 |
| 185 | 20250328 | 152700 | 3044153690 | 15660 | 15660 | 15660 | 15660 | 0 |
| 186 | 20250328 | 152600 | 3044153690 | 15660 | 15660 | 15660 | 15660 | 0 |
| 187 | 20250328 | 152500 | 3044153690 | 15660 | 15660 | 15660 | 15660 | 0 |
| 188 | 20250328 | 152400 | 3044153690 | 15660 | 15660 | 15660 | 15660 | 0 |
| 189 | 20250328 | 152300 | 3044153690 | 15660 | 15660 | 15660 | 15660 | 0 |
| 190 | 20250328 | 152200 | 3044153690 | 15660 | 15660 | 15660 | 15660 | 0 |
| 191 | 20250328 | 152100 | 3044153690 | 15660 | 15660 | 15660 | 15660 | 0 |
| 192 | 20250328 | 152000 | 3044153690 | 15660 | 15660 | 15660 | 15660 | 0 |
| 193 | 20250328 | 151900 | 3044153690 | 15660 | 15670 | 15670 | 15660 | 460 |
| 194 | 20250328 | 151800 | 3036948740 | 15670 | 15700 | 15700 | 15670 | 124 |
| 195 | 20250328 | 151700 | 3035003720 | 15680 | 15710 | 15710 | 15680 | 251 |
| 196 | 20250328 | 151600 | 3031061140 | 15670 | 15710 | 15710 | 15670 | 494 |
| 197 | 20250328 | 151500 | 3023301790 | 15710 | 15700 | 15710 | 15660 | 764 |
| 198 | 20250328 | 151400 | 3011307920 | 15670 | 15700 | 15700 | 15670 | 1717 |
| 199 | 20250328 | 151300 | 2984370630 | 15690 | 15710 | 15710 | 15680 | 796 |
| 200 | 20250328 | 151200 | 2971877600 | 15710 | 15670 | 15710 | 15670 | 836 |
| 201 | 20250328 | 151100 | 2958751680 | 15670 | 15690 | 15700 | 15670 | 1180 |
| 202 | 20250328 | 151000 | 2940240410 | 15680 | 15680 | 15700 | 15670 | 1238 |
| 203 | 20250328 | 150900 | 2920814130 | 15690 | 15700 | 15700 | 15670 | 590 |
| 204 | 20250328 | 150800 | 2911556570 | 15700 | 15690 | 15700 | 15670 | 1056 |
| 205 | 20250328 | 150700 | 2894994070 | 15680 | 15690 | 15700 | 15650 | 995 |
| 206 | 20250328 | 150600 | 2879394330 | 15670 | 15680 | 15700 | 15650 | 1235 |
| 207 | 20250328 | 150500 | 2860025850 | 15680 | 15690 | 15700 | 15680 | 775 |
| 208 | 20250328 | 150400 | 2847865330 | 15690 | 15690 | 15700 | 15680 | 1080 |
| 209 | 20250328 | 150300 | 2830919890 | 15680 | 15690 | 15690 | 15660 | 657 |
| 210 | 20250328 | 150200 | 2820615250 | 15680 | 15690 | 15700 | 15660 | 2896 |
| 211 | 20250328 | 150100 | 2775179070 | 15680 | 15680 | 15680 | 15660 | 1129 |
| 212 | 20250328 | 150000 | 2757482790 | 15670 | 15650 | 15680 | 15640 | 754 |
| 213 | 20250328 | 145900 | 2745676420 | 15650 | 15640 | 15650 | 15620 | 367 |
| 214 | 20250328 | 145800 | 2739938370 | 15640 | 15650 | 15660 | 15630 | 690 |
| 215 | 20250328 | 145700 | 2729143070 | 15660 | 15640 | 15660 | 15630 | 420 |
| 216 | 20250328 | 145600 | 2722570980 | 15640 | 15650 | 15650 | 15630 | 508 |
| 217 | 20250328 | 145500 | 2714624470 | 15650 | 15650 | 15650 | 15630 | 589 |
| 218 | 20250328 | 145400 | 2705410360 | 15650 | 15640 | 15650 | 15640 | 691 |
| 219 | 20250328 | 145300 | 2694602210 | 15640 | 15630 | 15640 | 15630 | 309 |
| 220 | 20250328 | 145200 | 2689770030 | 15640 | 15620 | 15640 | 15620 | 597 |
| 221 | 20250328 | 145100 | 2680438130 | 15620 | 15630 | 15640 | 15620 | 795 |
| 222 | 20250328 | 145000 | 2668012240 | 15630 | 15610 | 15640 | 15610 | 432 |
| 223 | 20250328 | 144900 | 2661262420 | 15610 | 15630 | 15640 | 15610 | 511 |
| 224 | 20250328 | 144800 | 2653276290 | 15640 | 15630 | 15640 | 15630 | 614 |
| 225 | 20250328 | 144700 | 2643678200 | 15630 | 15630 | 15640 | 15620 | 733 |
| 226 | 20250328 | 144600 | 2632223010 | 15630 | 15620 | 15630 | 15620 | 522 |
| 227 | 20250328 | 144500 | 2624067340 | 15610 | 15620 | 15620 | 15610 | 466 |
| 228 | 20250328 | 144400 | 2616788850 | 15620 | 15620 | 15620 | 15600 | 548 |
| 229 | 20250328 | 144300 | 2608234110 | 15620 | 15610 | 15620 | 15600 | 566 |
| 230 | 20250328 | 144200 | 2599397710 | 15610 | 15600 | 15610 | 15590 | 755 |
| 231 | 20250328 | 144100 | 2587618440 | 15590 | 15610 | 15610 | 15590 | 809 |
| 232 | 20250328 | 144000 | 2574997220 | 15600 | 15600 | 15610 | 15600 | 1008 |
| 233 | 20250328 | 143900 | 2559269730 | 15600 | 15600 | 15600 | 15590 | 453 |
| 234 | 20250328 | 143800 | 2552203010 | 15600 | 15600 | 15600 | 15590 | 682 |
| 235 | 20250328 | 143700 | 2541564030 | 15600 | 15590 | 15600 | 15590 | 419 |
| 236 | 20250328 | 143600 | 2535028900 | 15590 | 15590 | 15590 | 15580 | 158 |
| 237 | 20250328 | 143500 | 2532565760 | 15590 | 15590 | 15590 | 15580 | 814 |
| 238 | 20250328 | 143400 | 2519877050 | 15590 | 15590 | 15590 | 15580 | 690 |
| 239 | 20250328 | 143300 | 2509124380 | 15590 | 15590 | 15590 | 15580 | 543 |
| 240 | 20250328 | 143200 | 2500662260 | 15590 | 15570 | 15600 | 15570 | 237 |
| 241 | 20250328 | 143100 | 2496969710 | 15580 | 15580 | 15580 | 15560 | 411 |
| 242 | 20250328 | 143000 | 2490566630 | 15580 | 15600 | 15610 | 15570 | 759 |
| 243 | 20250328 | 142900 | 2478733890 | 15600 | 15580 | 15600 | 15560 | 1592 |
| 244 | 20250328 | 142800 | 2453940700 | 15570 | 15600 | 15620 | 15570 | 982 |
| 245 | 20250328 | 142700 | 2438628500 | 15590 | 15570 | 15590 | 15550 | 1115 |
| 246 | 20250328 | 142600 | 2421258540 | 15560 | 15540 | 15560 | 15540 | 232 |
| 247 | 20250328 | 142500 | 2417650100 | 15550 | 15540 | 15550 | 15530 | 478 |
| 248 | 20250328 | 142400 | 2410218320 | 15550 | 15550 | 15550 | 15540 | 288 |
| 249 | 20250328 | 142300 | 2405740780 | 15540 | 15540 | 15540 | 15530 | 117 |
| 250 | 20250328 | 142200 | 2403922750 | 15540 | 15530 | 15550 | 15530 | 234 |
| 251 | 20250328 | 142100 | 2400285860 | 15540 | 15530 | 15540 | 15530 | 177 |
| 252 | 20250328 | 142000 | 2397535370 | 15530 | 15540 | 15540 | 15530 | 132 |
| 253 | 20250328 | 141900 | 2395484760 | 15540 | 15520 | 15540 | 15520 | 121 |
| 254 | 20250328 | 141800 | 2393605590 | 15520 | 15530 | 15530 | 15520 | 1842 |
| 255 | 20250328 | 141700 | 2365000460 | 15530 | 15550 | 15550 | 15530 | 413 |
| 256 | 20250328 | 141600 | 2358582130 | 15550 | 15550 | 15550 | 15540 | 243 |
| 257 | 20250328 | 141500 | 2354803690 | 15540 | 15550 | 15550 | 15540 | 22 |
| 258 | 20250328 | 141400 | 2354461740 | 15550 | 15540 | 15550 | 15530 | 100 |
| 259 | 20250328 | 141300 | 2352907660 | 15540 | 15540 | 15540 | 15530 | 296 |
| 260 | 20250328 | 141200 | 2348308020 | 15530 | 15540 | 15540 | 15530 | 71 |
| 261 | 20250328 | 141100 | 2347205130 | 15540 | 15540 | 15550 | 15540 | 141 |
| 262 | 20250328 | 141000 | 2345013010 | 15540 | 15540 | 15540 | 15530 | 311 |
| 263 | 20250328 | 140900 | 2340180280 | 15540 | 15560 | 15560 | 15540 | 4124 |
| 264 | 20250328 | 140800 | 2276072230 | 15550 | 15560 | 15560 | 15550 | 71 |
| 265 | 20250328 | 140700 | 2274967760 | 15550 | 15550 | 15560 | 15550 | 64 |
| 266 | 20250328 | 140600 | 2273972270 | 15560 | 15550 | 15560 | 15550 | 253 |
| 267 | 20250328 | 140500 | 2270035780 | 15550 | 15560 | 15560 | 15550 | 41 |
| 268 | 20250328 | 140400 | 2269397900 | 15550 | 15570 | 15580 | 15550 | 292 |
| 269 | 20250328 | 140300 | 2264851630 | 15570 | 15570 | 15580 | 15570 | 149 |
| 270 | 20250328 | 140200 | 2262530460 | 15580 | 15580 | 15580 | 15570 | 127 |
| 271 | 20250328 | 140100 | 2260552650 | 15570 | 15560 | 15570 | 15560 | 270 |
| 272 | 20250328 | 140000 | 2256348870 | 15570 | 15560 | 15570 | 15560 | 654 |
| 273 | 20250328 | 135900 | 2246172390 | 15550 | 15560 | 15560 | 15550 | 139 |
| 274 | 20250328 | 135800 | 2244010190 | 15560 | 15550 | 15560 | 15550 | 136 |
| 275 | 20250328 | 135700 | 2241894190 | 15550 | 15560 | 15560 | 15550 | 75 |
| 276 | 20250328 | 135600 | 2240727690 | 15550 | 15570 | 15570 | 15550 | 562 |
| 277 | 20250328 | 135500 | 2231981980 | 15570 | 15570 | 15570 | 15560 | 205 |
| 278 | 20250328 | 135400 | 2228790280 | 15570 | 15570 | 15580 | 15570 | 45 |
| 279 | 20250328 | 135300 | 2228089380 | 15570 | 15570 | 15570 | 15560 | 142 |
| 280 | 20250328 | 135200 | 2225878520 | 15570 | 15570 | 15580 | 15570 | 368 |
| 281 | 20250328 | 135100 | 2220148500 | 15570 | 15570 | 15570 | 15570 | 20 |
| 282 | 20250328 | 135000 | 2219837100 | 15580 | 15570 | 15580 | 15560 | 285 |
| 283 | 20250328 | 134900 | 2215399560 | 15570 | 15580 | 15580 | 15570 | 35 |
| 284 | 20250328 | 134800 | 2214854350 | 15570 | 15580 | 15580 | 15570 | 155 |
| 285 | 20250328 | 134700 | 2212439810 | 15570 | 15580 | 15580 | 15570 | 57 |
| 286 | 20250328 | 134600 | 2211551910 | 15570 | 15570 | 15570 | 15570 | 218 |
| 287 | 20250328 | 134500 | 2208157650 | 15570 | 15560 | 15570 | 15560 | 158 |
| 288 | 20250328 | 134400 | 2205697940 | 15570 | 15570 | 15570 | 15560 | 64 |
| 289 | 20250328 | 134300 | 2204701610 | 15560 | 15570 | 15570 | 15560 | 174 |
| 290 | 20250328 | 134200 | 2201992630 | 15560 | 15570 | 15570 | 15560 | 129 |
| 291 | 20250328 | 134100 | 2199985130 | 15570 | 15580 | 15580 | 15570 | 45 |
| 292 | 20250328 | 134000 | 2199284310 | 15580 | 15570 | 15580 | 15570 | 286 |
| 293 | 20250328 | 133900 | 2194831050 | 15570 | 15570 | 15580 | 15570 | 62 |
| 294 | 20250328 | 133800 | 2193865450 | 15580 | 15570 | 15580 | 15570 | 139 |
| 295 | 20250328 | 133700 | 2191700980 | 15570 | 15560 | 15570 | 15560 | 211 |
| 296 | 20250328 | 133600 | 2188416720 | 15570 | 15570 | 15570 | 15570 | 42 |
| 297 | 20250328 | 133500 | 2187762780 | 15570 | 15570 | 15580 | 15570 | 144 |
| 298 | 20250328 | 133400 | 2185520690 | 15570 | 15560 | 15570 | 15560 | 71 |
| 299 | 20250328 | 133300 | 2184415460 | 15570 | 15570 | 15580 | 15570 | 81 |
| 300 | 20250328 | 133200 | 2183154050 | 15580 | 15580 | 15580 | 15580 | 123 |
| 301 | 20250328 | 133100 | 2181237710 | 15580 | 15590 | 15590 | 15570 | 112 |
| 302 | 20250328 | 133000 | 2179492700 | 15590 | 15590 | 15590 | 15580 | 139 |
| 303 | 20250328 | 132900 | 2177326640 | 15590 | 15600 | 15600 | 15590 | 76 |
| 304 | 20250328 | 132800 | 2176141330 | 15590 | 15590 | 15600 | 15590 | 76 |
| 305 | 20250328 | 132700 | 2174956170 | 15600 | 15600 | 15600 | 15600 | 95 |
| 306 | 20250328 | 132600 | 2173474170 | 15590 | 15600 | 15600 | 15590 | 87 |
| 307 | 20250328 | 132500 | 2172117340 | 15580 | 15610 | 15610 | 15580 | 27 |
| 308 | 20250328 | 132400 | 2171696470 | 15620 | 15620 | 15620 | 15620 | 128 |
| 309 | 20250328 | 132300 | 2169697110 | 15610 | 15630 | 15640 | 15600 | 521 |
| 310 | 20250328 | 132200 | 2161555520 | 15640 | 15620 | 15640 | 15610 | 461 |
| 311 | 20250328 | 132100 | 2154350940 | 15620 | 15620 | 15630 | 15610 | 615 |
| 312 | 20250328 | 132000 | 2144739980 | 15610 | 15620 | 15630 | 15610 | 655 |
| 313 | 20250328 | 131900 | 2134508550 | 15620 | 15610 | 15620 | 15600 | 687 |
| 314 | 20250328 | 131800 | 2123779040 | 15620 | 15590 | 15620 | 15590 | 1188 |
| 315 | 20250328 | 131700 | 2105240200 | 15590 | 15580 | 15590 | 15570 | 1273 |
| 316 | 20250328 | 131600 | 2085403000 | 15580 | 15570 | 15580 | 15570 | 266 |
| 317 | 20250328 | 131500 | 2081259930 | 15570 | 15580 | 15580 | 15570 | 801 |
| 318 | 20250328 | 131400 | 2068787970 | 15580 | 15580 | 15580 | 15570 | 442 |
| 319 | 20250328 | 131300 | 2061901970 | 15590 | 15580 | 15590 | 15580 | 189 |
| 320 | 20250328 | 131200 | 2058957230 | 15570 | 15580 | 15580 | 15570 | 25 |
| 321 | 20250328 | 131100 | 2058567960 | 15580 | 15570 | 15580 | 15570 | 568 |
| 322 | 20250328 | 131000 | 2049719650 | 15580 | 15580 | 15580 | 15580 | 32 |
| 323 | 20250328 | 130900 | 2049221090 | 15570 | 15580 | 15580 | 15570 | 236 |
| 324 | 20250328 | 130800 | 2045544450 | 15580 | 15570 | 15580 | 15570 | 306 |
| 325 | 20250328 | 130700 | 2040777240 | 15580 | 15580 | 15580 | 15570 | 245 |
| 326 | 20250328 | 130600 | 2036960220 | 15580 | 15580 | 15580 | 15570 | 196 |
| 327 | 20250328 | 130500 | 2033907085 | 15580 | 15580 | 15590 | 15580 | 67 |
| 328 | 20250328 | 130400 | 2032862995 | 15580 | 15580 | 15580 | 15570 | 532 |
| 329 | 20250328 | 130300 | 2024574825 | 15580 | 15570 | 15580 | 15570 | 260 |
| 330 | 20250328 | 130200 | 2020524555 | 15580 | 15590 | 15590 | 15580 | 751 |
| 331 | 20250328 | 130100 | 2008823555 | 15590 | 15580 | 15590 | 15580 | 244 |
| 332 | 20250328 | 130000 | 2005019845 | 15590 | 15610 | 15610 | 15590 | 195 |
| 333 | 20250328 | 125900 | 2001979510 | 15610 | 15580 | 15610 | 15580 | 155 |
| 334 | 20250328 | 125800 | 1999563020 | 15590 | 15580 | 15590 | 15580 | 122 |
| 335 | 20250328 | 125700 | 1997661300 | 15590 | 15600 | 15610 | 15580 | 214 |
| 336 | 20250328 | 125600 | 1994322050 | 15600 | 15580 | 15620 | 15580 | 222 |
| 337 | 20250328 | 125500 | 1990862210 | 15580 | 15630 | 15630 | 15580 | 63 |
| 338 | 20250328 | 125400 | 1989879510 | 15580 | 15580 | 15600 | 15580 | 111 |
| 339 | 20250328 | 125300 | 1988148510 | 15570 | 15570 | 15580 | 15570 | 254 |
| 340 | 20250328 | 125200 | 1984191460 | 15580 | 15570 | 15580 | 15570 | 46 |
| 341 | 20250328 | 125100 | 1983474990 | 15580 | 15590 | 15590 | 15580 | 149 |
| 342 | 20250328 | 125000 | 1981152370 | 15580 | 15580 | 15600 | 15580 | 202 |
| 343 | 20250328 | 124900 | 1978003170 | 15580 | 15600 | 15600 | 15580 | 135 |
| 344 | 20250328 | 124800 | 1975899280 | 15590 | 15590 | 15600 | 15590 | 120 |
| 345 | 20250328 | 124700 | 1974027510 | 15580 | 15600 | 15600 | 15580 | 74 |
| 346 | 20250328 | 124600 | 1972873590 | 15590 | 15580 | 15590 | 15580 | 98 |
| 347 | 20250328 | 124500 | 1971345860 | 15610 | 15590 | 15610 | 15590 | 339 |
| 348 | 20250328 | 124400 | 1966058070 | 15580 | 15590 | 15590 | 15580 | 45 |
| 349 | 20250328 | 124300 | 1965356800 | 15590 | 15580 | 15590 | 15580 | 159 |
| 350 | 20250328 | 124200 | 1962878350 | 15580 | 15590 | 15590 | 15580 | 77 |
| 351 | 20250328 | 124100 | 1961678170 | 15590 | 15610 | 15610 | 15590 | 81 |
| 352 | 20250328 | 124000 | 1960414080 | 15600 | 15590 | 15610 | 15590 | 161 |
| 353 | 20250328 | 123900 | 1957901860 | 15600 | 15610 | 15610 | 15600 | 105 |
| 354 | 20250328 | 123800 | 1956263050 | 15600 | 15640 | 15640 | 15600 | 142 |
| 355 | 20250328 | 123700 | 1954042610 | 15600 | 15600 | 15640 | 15590 | 289 |
| 356 | 20250328 | 123600 | 1949525860 | 15600 | 15630 | 15670 | 15600 | 639 |
| 357 | 20250328 | 123500 | 1939531950 | 15620 | 15610 | 15620 | 15610 | 118 |
| 358 | 20250328 | 123400 | 1937689290 | 15600 | 15620 | 15620 | 15600 | 147 |
| 359 | 20250328 | 123300 | 1935394550 | 15610 | 15650 | 15650 | 15610 | 728 |
| 360 | 20250328 | 123200 | 1924004110 | 15640 | 15590 | 15640 | 15590 | 446 |
| 361 | 20250328 | 123100 | 1917036290 | 15620 | 15610 | 15620 | 15590 | 268 |
| 362 | 20250328 | 123000 | 1912852940 | 15610 | 15600 | 15620 | 15590 | 368 |
| 363 | 20250328 | 122900 | 1907111330 | 15590 | 15590 | 15600 | 15590 | 19 |
| 364 | 20250328 | 122800 | 1906814950 | 15590 | 15590 | 15600 | 15590 | 108 |
| 365 | 20250328 | 122700 | 1905130910 | 15590 | 15590 | 15600 | 15590 | 178 |
| 366 | 20250328 | 122600 | 1902354700 | 15590 | 15600 | 15600 | 15590 | 44 |
| 367 | 20250328 | 122500 | 1901668330 | 15590 | 15590 | 15600 | 15590 | 185 |
| 368 | 20250328 | 122400 | 1898782960 | 15590 | 15590 | 15600 | 15590 | 226 |
| 369 | 20250328 | 122300 | 1895259610 | 15590 | 15600 | 15600 | 15590 | 45 |
| 370 | 20250328 | 122200 | 1894557640 | 15590 | 15590 | 15600 | 15590 | 186 |
| 371 | 20250328 | 122100 | 1891656680 | 15590 | 15590 | 15600 | 15590 | 84 |
| 372 | 20250328 | 122000 | 1890346490 | 15590 | 15600 | 15600 | 15590 | 129 |
| 373 | 20250328 | 121900 | 1888334270 | 15600 | 15590 | 15600 | 15590 | 107 |
| 374 | 20250328 | 121800 | 1886665730 | 15600 | 15600 | 15600 | 15590 | 106 |
| 375 | 20250328 | 121700 | 1885012260 | 15610 | 15600 | 15610 | 15600 | 110 |
| 376 | 20250328 | 121600 | 1883296000 | 15590 | 15590 | 15590 | 15570 | 101 |
| 377 | 20250328 | 121500 | 1881721970 | 15580 | 15580 | 15620 | 15580 | 259 |
| 378 | 20250328 | 121400 | 1877678260 | 15580 | 15590 | 15590 | 15580 | 173 |
| 379 | 20250328 | 121300 | 1874981630 | 15560 | 15590 | 15600 | 15560 | 179 |
| 380 | 20250328 | 121200 | 1872191250 | 15590 | 15570 | 15590 | 15560 | 163 |
| 381 | 20250328 | 121100 | 1869652630 | 15570 | 15560 | 15580 | 15560 | 54 |
| 382 | 20250328 | 121000 | 1868811600 | 15590 | 15580 | 15600 | 15580 | 385 |
| 383 | 20250328 | 120900 | 1862809940 | 15580 | 15570 | 15580 | 15570 | 120 |
| 384 | 20250328 | 120800 | 1860941300 | 15570 | 15550 | 15570 | 15550 | 166 |
| 385 | 20250328 | 120700 | 1858356700 | 15580 | 15580 | 15590 | 15580 | 248 |
| 386 | 20250328 | 120600 | 1854492360 | 15570 | 15570 | 15580 | 15570 | 57 |
| 387 | 20250328 | 120500 | 1853604620 | 15580 | 15580 | 15580 | 15570 | 174 |
| 388 | 20250328 | 120400 | 1850895170 | 15580 | 15570 | 15580 | 15570 | 168 |
| 389 | 20250328 | 120300 | 1848278210 | 15570 | 15570 | 15570 | 15550 | 128 |
| 390 | 20250328 | 120200 | 1846285270 | 15570 | 15580 | 15580 | 15550 | 125 |
| 391 | 20250328 | 120100 | 1844338610 | 15570 | 15570 | 15570 | 15560 | 140 |
| 392 | 20250328 | 120000 | 1842159220 | 15570 | 15580 | 15580 | 15560 | 25 |
| 393 | 20250328 | 115900 | 1841770030 | 15570 | 15550 | 15580 | 15550 | 210 |
| 394 | 20250328 | 115800 | 1838500110 | 15560 | 15580 | 15580 | 15550 | 475 |
| 395 | 20250328 | 115700 | 1831104760 | 15580 | 15580 | 15590 | 15580 | 84 |
| 396 | 20250328 | 115600 | 1829795730 | 15580 | 15570 | 15580 | 15560 | 245 |
| 397 | 20250328 | 115500 | 1825981930 | 15560 | 15560 | 15560 | 15560 | 85 |
| 398 | 20250328 | 115400 | 1824659330 | 15570 | 15570 | 15570 | 15560 | 168 |
| 399 | 20250328 | 115300 | 1822043980 | 15560 | 15570 | 15570 | 15560 | 91 |
| 400 | 20250328 | 115200 | 1820627540 | 15560 | 15580 | 15590 | 15560 | 140 |
| 401 | 20250328 | 115100 | 1818446140 | 15580 | 15560 | 15580 | 15560 | 68 |
| 402 | 20250328 | 115000 | 1817387420 | 15570 | 15580 | 15580 | 15570 | 187 |
| 403 | 20250328 | 114900 | 1814474390 | 15570 | 15580 | 15590 | 15570 | 223 |
| 404 | 20250328 | 114800 | 1811000430 | 15580 | 15560 | 15580 | 15560 | 166 |
| 405 | 20250328 | 114700 | 1808415450 | 15560 | 15580 | 15590 | 15560 | 134 |
| 406 | 20250328 | 114600 | 1806327730 | 15580 | 15580 | 15580 | 15580 | 242 |
| 407 | 20250328 | 114500 | 1802557370 | 15580 | 15600 | 15600 | 15570 | 32 |
| 408 | 20250328 | 114400 | 1802058930 | 15600 | 15600 | 15610 | 15580 | 399 |
| 409 | 20250328 | 114300 | 1795835710 | 15590 | 15560 | 15590 | 15560 | 826 |
| 410 | 20250328 | 114200 | 1782971790 | 15570 | 15560 | 15570 | 15550 | 205 |
| 411 | 20250328 | 114100 | 1779782240 | 15550 | 15560 | 15560 | 15550 | 243 |
| 412 | 20250328 | 114000 | 1776001950 | 15560 | 15560 | 15570 | 15550 | 78 |
| 413 | 20250328 | 113900 | 1774788410 | 15560 | 15570 | 15570 | 15560 | 120 |
| 414 | 20250328 | 113800 | 1772920690 | 15560 | 15560 | 15570 | 15560 | 283 |
| 415 | 20250328 | 113700 | 1768515840 | 15560 | 15570 | 15570 | 15560 | 149 |
| 416 | 20250328 | 113600 | 1766197050 | 15560 | 15560 | 15560 | 15560 | 53 |
| 417 | 20250328 | 113500 | 1765372370 | 15560 | 15560 | 15560 | 15550 | 185 |
| 418 | 20250328 | 113400 | 1762494210 | 15550 | 15550 | 15560 | 15550 | 151 |
| 419 | 20250328 | 113300 | 1760145840 | 15560 | 15550 | 15560 | 15550 | 203 |
| 420 | 20250328 | 113200 | 1756987480 | 15550 | 15560 | 15570 | 15550 | 93 |
| 421 | 20250328 | 113100 | 1755540320 | 15550 | 15560 | 15560 | 15550 | 179 |
| 422 | 20250328 | 113000 | 1752755200 | 15570 | 15560 | 15570 | 15560 | 174 |
| 423 | 20250328 | 112900 | 1750046550 | 15560 | 15560 | 15570 | 15560 | 78 |
| 424 | 20250328 | 112800 | 1748832630 | 15560 | 15570 | 15570 | 15560 | 271 |
| 425 | 20250328 | 112700 | 1744613900 | 15560 | 15570 | 15570 | 15560 | 104 |
| 426 | 20250328 | 112600 | 1742994950 | 15560 | 15560 | 15570 | 15560 | 115 |
| 427 | 20250328 | 112500 | 1741205140 | 15560 | 15550 | 15570 | 15540 | 466 |
| 428 | 20250328 | 112400 | 1733955870 | 15550 | 15550 | 15560 | 15550 | 106 |
| 429 | 20250328 | 112300 | 1732307330 | 15550 | 15560 | 15560 | 15550 | 67 |
| 430 | 20250328 | 112200 | 1731265060 | 15550 | 15550 | 15560 | 15540 | 1061 |
| 431 | 20250328 | 112100 | 1714766280 | 15560 | 15550 | 15560 | 15550 | 108 |
| 432 | 20250328 | 112000 | 1713086620 | 15550 | 15550 | 15560 | 15540 | 450 |
| 433 | 20250328 | 111900 | 1706089120 | 15540 | 15540 | 15550 | 15540 | 83 |
| 434 | 20250328 | 111800 | 1704799050 | 15540 | 15540 | 15550 | 15540 | 361 |
| 435 | 20250328 | 111700 | 1699186650 | 15540 | 15540 | 15550 | 15540 | 139 |
| 436 | 20250328 | 111600 | 1697025650 | 15550 | 15540 | 15550 | 15540 | 84 |
| 437 | 20250328 | 111500 | 1695720030 | 15540 | 15530 | 15550 | 15530 | 129 |
| 438 | 20250328 | 111400 | 1693715290 | 15540 | 15540 | 15540 | 15530 | 103 |
| 439 | 20250328 | 111300 | 1692115070 | 15530 | 15540 | 15550 | 15530 | 185 |
| 440 | 20250328 | 111200 | 1689240590 | 15530 | 15540 | 15550 | 15530 | 289 |
| 441 | 20250328 | 111100 | 1684748670 | 15550 | 15540 | 15550 | 15540 | 64 |
| 442 | 20250328 | 111000 | 1683753860 | 15540 | 15540 | 15550 | 15540 | 86 |
| 443 | 20250328 | 110900 | 1682417170 | 15550 | 15540 | 15550 | 15540 | 287 |
| 444 | 20250328 | 110800 | 1677954730 | 15540 | 15540 | 15550 | 15540 | 92 |
| 445 | 20250328 | 110700 | 1676524810 | 15540 | 15540 | 15550 | 15540 | 203 |
| 446 | 20250328 | 110600 | 1673369230 | 15540 | 15540 | 15550 | 15540 | 236 |
| 447 | 20250328 | 110500 | 1669701530 | 15540 | 15540 | 15550 | 15540 | 225 |
| 448 | 20250328 | 110400 | 1666204790 | 15550 | 15540 | 15550 | 15540 | 172 |
| 449 | 20250328 | 110300 | 1663530700 | 15550 | 15560 | 15560 | 15540 | 276 |
| 450 | 20250328 | 110200 | 1659239080 | 15550 | 15560 | 15560 | 15550 | 150 |
| 451 | 20250328 | 110100 | 1656905410 | 15550 | 15560 | 15560 | 15550 | 60 |
| 452 | 20250328 | 110000 | 1655972060 | 15560 | 15570 | 15570 | 15560 | 280 |
| 453 | 20250328 | 105900 | 1651614510 | 15560 | 15560 | 15570 | 15560 | 195 |
| 454 | 20250328 | 105800 | 1648579740 | 15570 | 15560 | 15570 | 15560 | 58 |
| 455 | 20250328 | 105700 | 1647676890 | 15570 | 15560 | 15570 | 15560 | 584 |
| 456 | 20250328 | 105600 | 1638589470 | 15570 | 15560 | 15570 | 15560 | 89 |
| 457 | 20250328 | 105500 | 1637203780 | 15560 | 15550 | 15560 | 15550 | 295 |
| 458 | 20250328 | 105400 | 1632614980 | 15560 | 15570 | 15590 | 15560 | 259 |
| 459 | 20250328 | 105300 | 1628582630 | 15570 | 15590 | 15590 | 15570 | 62 |
| 460 | 20250328 | 105200 | 1627616730 | 15560 | 15590 | 15590 | 15560 | 445 |
| 461 | 20250328 | 105100 | 1620681880 | 15600 | 15590 | 15600 | 15590 | 70 |
| 462 | 20250328 | 105000 | 1619590190 | 15600 | 15600 | 15600 | 15590 | 107 |
| 463 | 20250328 | 104900 | 1617921860 | 15590 | 15600 | 15600 | 15590 | 196 |
| 464 | 20250328 | 104800 | 1614865990 | 15600 | 15590 | 15600 | 15590 | 60 |
| 465 | 20250328 | 104700 | 1613930290 | 15600 | 15570 | 15600 | 15570 | 445 |
| 466 | 20250328 | 104600 | 1606995850 | 15580 | 15600 | 15600 | 15570 | 81 |
| 467 | 20250328 | 104500 | 1605733300 | 15570 | 15570 | 15630 | 15560 | 3034 |
| 468 | 20250328 | 104400 | 1558403040 | 15560 | 15560 | 15570 | 15560 | 160 |
| 469 | 20250328 | 104300 | 1555912930 | 15570 | 15560 | 15570 | 15560 | 65 |
| 470 | 20250328 | 104200 | 1554901140 | 15560 | 15570 | 15570 | 15560 | 40 |
| 471 | 20250328 | 104100 | 1554278480 | 15560 | 15570 | 15570 | 15560 | 45 |
| 472 | 20250328 | 104000 | 1553578110 | 15570 | 15560 | 15570 | 15560 | 213 |
| 473 | 20250328 | 103900 | 1550261870 | 15560 | 15550 | 15560 | 15550 | 220 |
| 474 | 20250328 | 103800 | 1546839530 | 15550 | 15600 | 15600 | 15550 | 410 |
| 475 | 20250328 | 103700 | 1540455850 | 15600 | 15570 | 15600 | 15550 | 2116 |
| 476 | 20250328 | 103600 | 1507468490 | 15540 | 15570 | 15590 | 15520 | 1425 |
| 477 | 20250328 | 103500 | 1485267200 | 15570 | 15590 | 15590 | 15540 | 269 |
| 478 | 20250328 | 103400 | 1481078850 | 15590 | 15550 | 15610 | 15540 | 4574 |
| 479 | 20250328 | 103300 | 1409789240 | 15540 | 15540 | 15550 | 15540 | 195 |
| 480 | 20250328 | 103200 | 1406757360 | 15550 | 15550 | 15550 | 15540 | 59 |
| 481 | 20250328 | 103100 | 1405840160 | 15540 | 15520 | 15550 | 15520 | 1842 |
| 482 | 20250328 | 103000 | 1377241080 | 15510 | 15520 | 15520 | 15510 | 228 |
| 483 | 20250328 | 102900 | 1373702900 | 15520 | 15510 | 15520 | 15510 | 641 |
| 484 | 20250328 | 102800 | 1363754840 | 15510 | 15520 | 15520 | 15510 | 301 |
| 485 | 20250328 | 102700 | 1359083340 | 15520 | 15510 | 15520 | 15510 | 271 |
| 486 | 20250328 | 102600 | 1354877810 | 15520 | 15510 | 15520 | 15510 | 41 |
| 487 | 20250328 | 102500 | 1354241680 | 15510 | 15520 | 15520 | 15510 | 146 |
| 488 | 20250328 | 102400 | 1351977100 | 15510 | 15510 | 15510 | 15510 | 374 |
| 489 | 20250328 | 102300 | 1346176360 | 15510 | 15510 | 15510 | 15510 | 53 |
| 490 | 20250328 | 102200 | 1345354330 | 15520 | 15540 | 15540 | 15520 | 1979 |
| 491 | 20250328 | 102100 | 1314621180 | 15540 | 15540 | 15540 | 15540 | 560 |
| 492 | 20250328 | 102000 | 1305918780 | 15540 | 15550 | 15550 | 15540 | 174 |
| 493 | 20250328 | 101900 | 1303213230 | 15550 | 15530 | 15550 | 15530 | 263 |
| 494 | 20250328 | 101800 | 1299126090 | 15540 | 15540 | 15540 | 15530 | 140 |
| 495 | 20250328 | 101700 | 1296950730 | 15540 | 15530 | 15540 | 15530 | 71 |
| 496 | 20250328 | 101600 | 1295847540 | 15540 | 15530 | 15540 | 15530 | 580 |
| 497 | 20250328 | 101500 | 1286836260 | 15530 | 15520 | 15530 | 15520 | 1167 |
| 498 | 20250328 | 101400 | 1268713030 | 15520 | 15520 | 15520 | 15520 | 13 |
| 499 | 20250328 | 101300 | 1268511270 | 15520 | 15530 | 15530 | 15520 | 29 |
| 500 | 20250328 | 101200 | 1268061160 | 15530 | 15520 | 15530 | 15520 | 99 |
| 501 | 20250328 | 101100 | 1266524330 | 15520 | 15520 | 15520 | 15520 | 36 |
| 502 | 20250328 | 101000 | 1265965610 | 15520 | 15520 | 15520 | 15520 | 39 |
| 503 | 20250328 | 100900 | 1265360330 | 15520 | 15520 | 15530 | 15520 | 315 |
| 504 | 20250328 | 100800 | 1260470400 | 15520 | 15520 | 15530 | 15520 | 39 |
| 505 | 20250328 | 100700 | 1259865110 | 15520 | 15510 | 15530 | 15510 | 1392 |
| 506 | 20250328 | 100600 | 1238259690 | 15510 | 15520 | 15520 | 15510 | 199 |
| 507 | 20250328 | 100500 | 1235173180 | 15510 | 15510 | 15520 | 15510 | 174 |
| 508 | 20250328 | 100400 | 1232473270 | 15510 | 15510 | 15510 | 15510 | 540 |
| 509 | 20250328 | 100300 | 1224097870 | 15510 | 15520 | 15520 | 15510 | 184 |
| 510 | 20250328 | 100200 | 1221242210 | 15520 | 15510 | 15520 | 15510 | 42 |
| 511 | 20250328 | 100100 | 1220590760 | 15510 | 15500 | 15510 | 15500 | 285 |
| 512 | 20250328 | 100000 | 1216170520 | 15500 | 15510 | 15510 | 15500 | 417 |
| 513 | 20250328 | 095900 | 1209707010 | 15500 | 15510 | 15510 | 15500 | 271 |
| 514 | 20250328 | 095800 | 1205504190 | 15510 | 15500 | 15510 | 15500 | 7 |
| 515 | 20250328 | 095700 | 1205395640 | 15500 | 15500 | 15510 | 15500 | 105 |
| 516 | 20250328 | 095600 | 1203768120 | 15500 | 15500 | 15510 | 15500 | 216 |
| 517 | 20250328 | 095500 | 1200418330 | 15510 | 15510 | 15510 | 15500 | 56 |
| 518 | 20250328 | 095400 | 1199549800 | 15500 | 15490 | 15500 | 15480 | 802 |
| 519 | 20250328 | 095300 | 1187121810 | 15490 | 15490 | 15490 | 15490 | 20 |
| 520 | 20250328 | 095200 | 1186812010 | 15490 | 15490 | 15500 | 15480 | 195 |
| 521 | 20250328 | 095100 | 1183790970 | 15490 | 15490 | 15500 | 15490 | 448 |
| 522 | 20250328 | 095000 | 1176851250 | 15500 | 15480 | 15500 | 15480 | 271 |
| 523 | 20250328 | 094900 | 1172653660 | 15480 | 15480 | 15480 | 15470 | 912 |
| 524 | 20250328 | 094800 | 1158536120 | 15480 | 15480 | 15490 | 15470 | 481 |
| 525 | 20250328 | 094700 | 1151088300 | 15480 | 15510 | 15510 | 15470 | 2113 |
| 526 | 20250328 | 094600 | 1118361750 | 15510 | 15510 | 15510 | 15500 | 53 |
| 527 | 20250328 | 094500 | 1117539970 | 15510 | 15500 | 15510 | 15500 | 37 |
| 528 | 20250328 | 094400 | 1116966110 | 15510 | 15510 | 15550 | 15500 | 1999 |
| 529 | 20250328 | 094300 | 1085947140 | 15510 | 15500 | 15510 | 15500 | 51 |
| 530 | 20250328 | 094200 | 1085156510 | 15510 | 15500 | 15510 | 15490 | 1217 |
| 531 | 20250328 | 094100 | 1066292930 | 15500 | 15510 | 15510 | 15500 | 1299 |
| 532 | 20250328 | 094000 | 1046147370 | 15510 | 15510 | 15510 | 15510 | 77 |
| 533 | 20250328 | 093900 | 1044953100 | 15510 | 15520 | 15520 | 15510 | 272 |
| 534 | 20250328 | 093800 | 1040731930 | 15520 | 15510 | 15520 | 15510 | 243 |
| 535 | 20250328 | 093700 | 1036961170 | 15510 | 15520 | 15530 | 15510 | 402 |
| 536 | 20250328 | 093600 | 1030722450 | 15520 | 15520 | 15530 | 15510 | 796 |
| 537 | 20250328 | 093500 | 1018367050 | 15520 | 15530 | 15540 | 15520 | 550 |
| 538 | 20250328 | 093400 | 1009825070 | 15530 | 15550 | 15550 | 15530 | 707 |
| 539 | 20250328 | 093300 | 998838040 | 15550 | 15540 | 15550 | 15540 | 1309 |
| 540 | 20250328 | 093200 | 978492880 | 15550 | 15550 | 15550 | 15540 | 717 |
| 541 | 20250328 | 093100 | 967344090 | 15550 | 15560 | 15560 | 15550 | 284 |
| 542 | 20250328 | 093000 | 962927880 | 15550 | 15560 | 15560 | 15530 | 1855 |
| 543 | 20250328 | 092900 | 934081410 | 15560 | 15550 | 15560 | 15550 | 269 |
| 544 | 20250328 | 092800 | 929895940 | 15550 | 15560 | 15560 | 15550 | 126 |
| 545 | 20250328 | 092700 | 927936120 | 15550 | 15560 | 15560 | 15550 | 532 |
| 546 | 20250328 | 092600 | 919658260 | 15550 | 15550 | 15570 | 15540 | 96 |
| 547 | 20250328 | 092500 | 918164920 | 15540 | 15560 | 15570 | 15540 | 180 |
| 548 | 20250328 | 092400 | 915364590 | 15570 | 15530 | 15570 | 15520 | 1443 |
| 549 | 20250328 | 092300 | 892946580 | 15560 | 15520 | 15560 | 15520 | 50 |
| 550 | 20250328 | 092200 | 892169260 | 15520 | 15520 | 15560 | 15520 | 313 |
| 551 | 20250328 | 092100 | 887307150 | 15550 | 15480 | 15550 | 15450 | 2534 |
| 552 | 20250328 | 092000 | 848040580 | 15450 | 15450 | 15480 | 15430 | 1116 |
| 553 | 20250328 | 091900 | 830790090 | 15470 | 15420 | 15510 | 15420 | 979 |
| 554 | 20250328 | 091800 | 815649760 | 15510 | 15510 | 15530 | 15400 | 9799 |
| 555 | 20250328 | 091700 | 663822360 | 15510 | 15520 | 15540 | 15510 | 1642 |
| 556 | 20250328 | 091600 | 638335760 | 15540 | 15590 | 15590 | 15520 | 3227 |
| 557 | 20250328 | 091500 | 588211800 | 15550 | 15560 | 15600 | 15530 | 339 |
| 558 | 20250328 | 091400 | 582937150 | 15550 | 15540 | 15560 | 15520 | 637 |
| 559 | 20250328 | 091300 | 573043150 | 15540 | 15540 | 15560 | 15520 | 1516 |
| 560 | 20250328 | 091200 | 549497330 | 15550 | 15570 | 15600 | 15540 | 1016 |
| 561 | 20250328 | 091100 | 533691330 | 15560 | 15540 | 15600 | 15540 | 781 |
| 562 | 20250328 | 091000 | 521531100 | 15550 | 15570 | 15600 | 15540 | 2320 |
| 563 | 20250328 | 090900 | 485443330 | 15560 | 15560 | 15590 | 15560 | 2142 |
| 564 | 20250328 | 090800 | 452093980 | 15540 | 15630 | 15630 | 15540 | 3595 |
| 565 | 20250328 | 090700 | 396126120 | 15560 | 15650 | 15650 | 15560 | 6794 |
| 566 | 20250328 | 090600 | 290171480 | 15650 | 15620 | 15670 | 15620 | 2220 |
| 567 | 20250328 | 090500 | 255426470 | 15670 | 15650 | 15700 | 15650 | 2389 |
| 568 | 20250328 | 090400 | 218015280 | 15650 | 15670 | 15720 | 15610 | 3811 |
| 569 | 20250328 | 090300 | 158371380 | 15670 | 15680 | 15710 | 15670 | 428 |
| 570 | 20250328 | 090200 | 151658650 | 15700 | 15670 | 15720 | 15670 | 1776 |
| 571 | 20250328 | 090100 | 123790150 | 15670 | 15670 | 15750 | 15650 | 2569 |
| 572 | 20250328 | 090000 | 83471740 | 15680 | 15750 | 15750 | 15650 | 5308 |