33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 192800 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 681 |
| 3 | 20250328 | 192700 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 4 | 20250328 | 192600 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 5 | 20250328 | 192500 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 6 | 20250328 | 192400 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 7 | 20250328 | 192300 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 8 | 20250328 | 192200 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 9 | 20250328 | 192100 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 10 | 20250328 | 192000 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 11 | 20250328 | 191900 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 12 | 20250328 | 191800 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 13 | 20250328 | 191700 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 14 | 20250328 | 191600 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 15 | 20250328 | 191500 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 16 | 20250328 | 191400 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 17 | 20250328 | 191300 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 18 | 20250328 | 191200 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 19 | 20250328 | 191100 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 20 | 20250328 | 191000 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 21 | 20250328 | 190900 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 22 | 20250328 | 190800 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 23 | 20250328 | 190700 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 24 | 20250328 | 190600 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 25 | 20250328 | 190500 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 26 | 20250328 | 190400 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 27 | 20250328 | 190300 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 28 | 20250328 | 190200 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 29 | 20250328 | 190100 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 30 | 20250328 | 190000 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 31 | 20250328 | 185900 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 32 | 20250328 | 185800 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 681 |
| 33 | 20250328 | 185700 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 34 | 20250328 | 185600 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 35 | 20250328 | 185500 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 36 | 20250328 | 185400 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 37 | 20250328 | 185300 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 38 | 20250328 | 185200 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 39 | 20250328 | 185100 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 40 | 20250328 | 185000 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 41 | 20250328 | 184900 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 42 | 20250328 | 184800 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 43 | 20250328 | 184700 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 44 | 20250328 | 184600 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 45 | 20250328 | 184500 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 46 | 20250328 | 184400 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 47 | 20250328 | 184300 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 48 | 20250328 | 184200 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 49 | 20250328 | 184100 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 50 | 20250328 | 184000 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 51 | 20250328 | 183900 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 52 | 20250328 | 183800 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 53 | 20250328 | 183700 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 54 | 20250328 | 183600 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 55 | 20250328 | 183500 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 56 | 20250328 | 183400 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 57 | 20250328 | 183300 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 58 | 20250328 | 183200 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 59 | 20250328 | 183100 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 60 | 20250328 | 183000 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 61 | 20250328 | 182900 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 62 | 20250328 | 182800 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 681 |
| 63 | 20250328 | 182700 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 64 | 20250328 | 182600 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 65 | 20250328 | 182500 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 66 | 20250328 | 182400 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 67 | 20250328 | 182300 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 68 | 20250328 | 182200 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 69 | 20250328 | 182100 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 70 | 20250328 | 182000 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 71 | 20250328 | 181900 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 72 | 20250328 | 181800 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 73 | 20250328 | 181700 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 74 | 20250328 | 181600 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 75 | 20250328 | 181500 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 76 | 20250328 | 181400 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 77 | 20250328 | 181300 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 78 | 20250328 | 181200 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 79 | 20250328 | 181100 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 80 | 20250328 | 181000 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 81 | 20250328 | 180900 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 82 | 20250328 | 180800 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 83 | 20250328 | 180700 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 84 | 20250328 | 180600 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 85 | 20250328 | 180500 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 86 | 20250328 | 180400 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 87 | 20250328 | 180300 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 88 | 20250328 | 180200 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 89 | 20250328 | 180100 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 90 | 20250328 | 180000 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 91 | 20250328 | 175900 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 92 | 20250328 | 175800 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 681 |
| 93 | 20250328 | 175700 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 94 | 20250328 | 175600 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 95 | 20250328 | 175500 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 96 | 20250328 | 175400 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 97 | 20250328 | 175300 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 98 | 20250328 | 175200 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 99 | 20250328 | 175100 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 100 | 20250328 | 175000 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 101 | 20250328 | 174900 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 102 | 20250328 | 174800 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 103 | 20250328 | 174700 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 104 | 20250328 | 174600 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 105 | 20250328 | 174500 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 106 | 20250328 | 174400 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 107 | 20250328 | 174300 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 108 | 20250328 | 174200 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 109 | 20250328 | 174100 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 110 | 20250328 | 174000 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 111 | 20250328 | 173900 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 112 | 20250328 | 173800 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 113 | 20250328 | 173700 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 114 | 20250328 | 173600 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 115 | 20250328 | 173500 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 116 | 20250328 | 173400 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 117 | 20250328 | 173300 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 118 | 20250328 | 173200 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 119 | 20250328 | 173100 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 120 | 20250328 | 173000 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 121 | 20250328 | 172900 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 122 | 20250328 | 172800 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 681 |
| 123 | 20250328 | 172700 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 124 | 20250328 | 172600 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 125 | 20250328 | 172500 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 126 | 20250328 | 172400 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 127 | 20250328 | 172300 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 128 | 20250328 | 172200 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 129 | 20250328 | 172100 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 130 | 20250328 | 172000 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 131 | 20250328 | 171900 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 132 | 20250328 | 171800 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 133 | 20250328 | 171700 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 134 | 20250328 | 171600 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 135 | 20250328 | 171500 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 136 | 20250328 | 171400 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 137 | 20250328 | 171300 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 138 | 20250328 | 171200 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 139 | 20250328 | 171100 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 140 | 20250328 | 171000 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 141 | 20250328 | 170900 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 142 | 20250328 | 170800 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 143 | 20250328 | 170700 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 144 | 20250328 | 170600 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 145 | 20250328 | 170500 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 146 | 20250328 | 170400 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 147 | 20250328 | 170300 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 148 | 20250328 | 170200 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 149 | 20250328 | 170100 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 150 | 20250328 | 170000 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 151 | 20250328 | 165900 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 152 | 20250328 | 165800 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 681 |
| 153 | 20250328 | 165700 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 154 | 20250328 | 165600 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 155 | 20250328 | 165500 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 156 | 20250328 | 165400 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 157 | 20250328 | 165300 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 158 | 20250328 | 165200 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 159 | 20250328 | 165100 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 160 | 20250328 | 165000 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 161 | 20250328 | 164900 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 162 | 20250328 | 164800 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 163 | 20250328 | 164700 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 164 | 20250328 | 164600 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 165 | 20250328 | 164500 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 166 | 20250328 | 164400 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 167 | 20250328 | 164300 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 168 | 20250328 | 164200 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 169 | 20250328 | 164100 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 170 | 20250328 | 164000 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 171 | 20250328 | 163900 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 172 | 20250328 | 163800 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 173 | 20250328 | 163700 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 174 | 20250328 | 163600 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 175 | 20250328 | 163500 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 176 | 20250328 | 163400 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 177 | 20250328 | 163300 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 178 | 20250328 | 163200 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 179 | 20250328 | 163100 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 180 | 20250328 | 163000 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 181 | 20250328 | 162900 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 182 | 20250328 | 162800 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 681 |
| 183 | 20250328 | 162700 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 184 | 20250328 | 162600 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 185 | 20250328 | 162500 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 186 | 20250328 | 162400 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 187 | 20250328 | 162300 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 188 | 20250328 | 162200 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 189 | 20250328 | 162100 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 190 | 20250328 | 162000 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 191 | 20250328 | 161900 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 192 | 20250328 | 161800 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 193 | 20250328 | 161700 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 194 | 20250328 | 161600 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 195 | 20250328 | 161500 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 196 | 20250328 | 161400 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 197 | 20250328 | 161300 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 198 | 20250328 | 161200 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 199 | 20250328 | 161100 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 200 | 20250328 | 161000 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 201 | 20250328 | 160900 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 202 | 20250328 | 160800 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 203 | 20250328 | 160700 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 204 | 20250328 | 160600 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 205 | 20250328 | 160500 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 206 | 20250328 | 160400 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 207 | 20250328 | 160300 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 208 | 20250328 | 160200 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 209 | 20250328 | 160100 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 210 | 20250328 | 160000 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 211 | 20250328 | 155900 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 212 | 20250328 | 155800 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 681 |
| 213 | 20250328 | 155700 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 214 | 20250328 | 155600 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 215 | 20250328 | 155500 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 216 | 20250328 | 155400 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 217 | 20250328 | 155300 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 218 | 20250328 | 155200 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 219 | 20250328 | 155100 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 220 | 20250328 | 155000 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 221 | 20250328 | 154900 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 222 | 20250328 | 154800 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 223 | 20250328 | 154700 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 224 | 20250328 | 154600 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 225 | 20250328 | 154500 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 226 | 20250328 | 154400 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 227 | 20250328 | 154300 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 228 | 20250328 | 154200 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 229 | 20250328 | 154100 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 230 | 20250328 | 154000 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 231 | 20250328 | 153900 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 232 | 20250328 | 153800 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 233 | 20250328 | 153700 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 234 | 20250328 | 153600 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 235 | 20250328 | 153500 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 236 | 20250328 | 153400 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 237 | 20250328 | 153300 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 238 | 20250328 | 153200 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 239 | 20250328 | 153100 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 0 |
| 240 | 20250328 | 153000 | 1640098100 | 14020 | 14020 | 14020 | 14020 | 681 |
| 241 | 20250328 | 152900 | 1630550480 | 14020 | 14020 | 14020 | 14020 | 0 |
| 242 | 20250328 | 152800 | 1630550480 | 14020 | 14020 | 14020 | 14020 | 0 |
| 243 | 20250328 | 152700 | 1630550480 | 14020 | 14020 | 14020 | 14020 | 0 |
| 244 | 20250328 | 152600 | 1630550480 | 14020 | 14020 | 14020 | 14020 | 0 |
| 245 | 20250328 | 152500 | 1630550480 | 14020 | 14020 | 14020 | 14020 | 0 |
| 246 | 20250328 | 152400 | 1630550480 | 14020 | 14020 | 14020 | 14020 | 0 |
| 247 | 20250328 | 152300 | 1630550480 | 14020 | 14020 | 14020 | 14020 | 0 |
| 248 | 20250328 | 152200 | 1630550480 | 14020 | 14020 | 14020 | 14020 | 0 |
| 249 | 20250328 | 152100 | 1630550480 | 14020 | 14020 | 14020 | 14020 | 0 |
| 250 | 20250328 | 152000 | 1630550480 | 14020 | 14020 | 14020 | 14020 | 0 |
| 251 | 20250328 | 151900 | 1630550480 | 14020 | 14050 | 14080 | 14020 | 139 |
| 252 | 20250328 | 151800 | 1628594740 | 14050 | 14020 | 14070 | 14020 | 101 |
| 253 | 20250328 | 151700 | 1627176890 | 14060 | 13990 | 14060 | 13990 | 142 |
| 254 | 20250328 | 151600 | 1625187240 | 13990 | 13990 | 13990 | 13990 | 136 |
| 255 | 20250328 | 151500 | 1623284600 | 14040 | 14020 | 14040 | 13980 | 122 |
| 256 | 20250328 | 151400 | 1621575160 | 14020 | 14020 | 14020 | 14020 | 16 |
| 257 | 20250328 | 151300 | 1621350840 | 14020 | 14000 | 14020 | 13980 | 147 |
| 258 | 20250328 | 151200 | 1619291960 | 14000 | 14020 | 14030 | 13980 | 634 |
| 259 | 20250328 | 151100 | 1610419420 | 14020 | 14010 | 14020 | 13990 | 207 |
| 260 | 20250328 | 151000 | 1607521370 | 14010 | 14010 | 14010 | 14010 | 65 |
| 261 | 20250328 | 150900 | 1606610720 | 14000 | 14000 | 14020 | 14000 | 203 |
| 262 | 20250328 | 150800 | 1603767860 | 14000 | 14040 | 14040 | 14000 | 72 |
| 263 | 20250328 | 150700 | 1602758020 | 14040 | 14070 | 14080 | 14040 | 123 |
| 264 | 20250328 | 150600 | 1601031030 | 14080 | 14080 | 14080 | 14080 | 1 |
| 265 | 20250328 | 150500 | 1601016950 | 14030 | 14060 | 14080 | 14020 | 628 |
| 266 | 20250328 | 150400 | 1592201120 | 14050 | 14030 | 14050 | 14030 | 186 |
| 267 | 20250328 | 150300 | 1589590520 | 14040 | 13990 | 14040 | 13990 | 2846 |
| 268 | 20250328 | 150200 | 1549719070 | 13990 | 14000 | 14000 | 13990 | 65 |
| 269 | 20250328 | 150100 | 1548809460 | 14000 | 13990 | 14000 | 13990 | 268 |
| 270 | 20250328 | 150000 | 1545059060 | 14000 | 14000 | 14000 | 14000 | 170 |
| 271 | 20250328 | 145900 | 1542679060 | 13970 | 13970 | 14000 | 13970 | 367 |
| 272 | 20250328 | 145800 | 1537550870 | 14000 | 13980 | 14000 | 13980 | 63 |
| 273 | 20250328 | 145700 | 1536668890 | 14000 | 13940 | 14000 | 13940 | 634 |
| 274 | 20250328 | 145600 | 1527822750 | 13970 | 13940 | 13980 | 13940 | 131 |
| 275 | 20250328 | 145500 | 1525993610 | 13940 | 13920 | 13940 | 13920 | 8 |
| 276 | 20250328 | 145400 | 1525882190 | 13920 | 13920 | 13930 | 13910 | 2657 |
| 277 | 20250328 | 145300 | 1488896760 | 13920 | 13920 | 13920 | 13920 | 0 |
| 278 | 20250328 | 145200 | 1488896760 | 13920 | 13910 | 13930 | 13890 | 121 |
| 279 | 20250328 | 145100 | 1487212980 | 13890 | 13890 | 13900 | 13890 | 386 |
| 280 | 20250328 | 145000 | 1481851380 | 13870 | 13870 | 13930 | 13870 | 202 |
| 281 | 20250328 | 144900 | 1479046030 | 13870 | 13920 | 13940 | 13850 | 631 |
| 282 | 20250328 | 144800 | 1470284730 | 13870 | 13910 | 13910 | 13850 | 692 |
| 283 | 20250328 | 144700 | 1460681590 | 13880 | 13900 | 13950 | 13870 | 335 |
| 284 | 20250328 | 144600 | 1456033670 | 13890 | 13900 | 13900 | 13880 | 408 |
| 285 | 20250328 | 144500 | 1450369770 | 13900 | 13900 | 13950 | 13870 | 604 |
| 286 | 20250328 | 144400 | 1441980200 | 13900 | 13890 | 13940 | 13890 | 937 |
| 287 | 20250328 | 144300 | 1428962290 | 13900 | 13900 | 13940 | 13900 | 120 |
| 288 | 20250328 | 144200 | 1427293100 | 13910 | 13900 | 13910 | 13900 | 112 |
| 289 | 20250328 | 144100 | 1425736270 | 13900 | 13860 | 13900 | 13860 | 432 |
| 290 | 20250328 | 144000 | 1419745690 | 13900 | 13900 | 13900 | 13860 | 219 |
| 291 | 20250328 | 143900 | 1416705940 | 13900 | 13880 | 13910 | 13880 | 21 |
| 292 | 20250328 | 143800 | 1416414280 | 13870 | 13870 | 13890 | 13870 | 440 |
| 293 | 20250328 | 143700 | 1410309220 | 13880 | 13880 | 13880 | 13870 | 7 |
| 294 | 20250328 | 143600 | 1410212090 | 13870 | 13870 | 13880 | 13860 | 465 |
| 295 | 20250328 | 143500 | 1403766120 | 13870 | 13870 | 13870 | 13870 | 2 |
| 296 | 20250328 | 143400 | 1403738380 | 13870 | 13880 | 13880 | 13870 | 261 |
| 297 | 20250328 | 143300 | 1400116720 | 13880 | 13890 | 13890 | 13880 | 1440 |
| 298 | 20250328 | 143200 | 1380121510 | 13890 | 13890 | 13900 | 13890 | 143 |
| 299 | 20250328 | 143100 | 1378134870 | 13910 | 13900 | 13910 | 13900 | 485 |
| 300 | 20250328 | 143000 | 1371392340 | 13940 | 13940 | 13940 | 13940 | 0 |
| 301 | 20250328 | 142900 | 1371392340 | 13940 | 13900 | 13940 | 13900 | 211 |
| 302 | 20250328 | 142800 | 1368459380 | 13900 | 13910 | 13910 | 13900 | 138 |
| 303 | 20250328 | 142700 | 1366540290 | 13910 | 13900 | 13910 | 13900 | 179 |
| 304 | 20250328 | 142600 | 1364051580 | 13950 | 13900 | 13950 | 13900 | 334 |
| 305 | 20250328 | 142500 | 1359408910 | 13910 | 13900 | 13910 | 13900 | 134 |
| 306 | 20250328 | 142400 | 1357545990 | 13900 | 13900 | 13900 | 13900 | 278 |
| 307 | 20250328 | 142300 | 1353681790 | 13900 | 13900 | 13900 | 13890 | 298 |
| 308 | 20250328 | 142200 | 1349540230 | 13910 | 13910 | 13910 | 13910 | 0 |
| 309 | 20250328 | 142100 | 1349540230 | 13910 | 13900 | 13910 | 13900 | 109 |
| 310 | 20250328 | 142000 | 1348024730 | 13910 | 13900 | 13910 | 13900 | 543 |
| 311 | 20250328 | 141900 | 1340476170 | 13890 | 13890 | 13890 | 13890 | 1 |
| 312 | 20250328 | 141800 | 1340462280 | 13890 | 13890 | 13890 | 13890 | 237 |
| 313 | 20250328 | 141700 | 1337170350 | 13890 | 13900 | 13900 | 13890 | 105 |
| 314 | 20250328 | 141600 | 1335711700 | 13900 | 13890 | 13900 | 13890 | 5 |
| 315 | 20250328 | 141500 | 1335642230 | 13890 | 13900 | 13900 | 13890 | 625 |
| 316 | 20250328 | 141400 | 1326956500 | 13920 | 13920 | 13920 | 13920 | 43 |
| 317 | 20250328 | 141300 | 1326357940 | 13940 | 13900 | 13940 | 13900 | 242 |
| 318 | 20250328 | 141200 | 1322993970 | 13910 | 13910 | 13910 | 13910 | 147 |
| 319 | 20250328 | 141100 | 1320949200 | 13910 | 13910 | 13910 | 13910 | 79 |
| 320 | 20250328 | 141000 | 1319850310 | 13900 | 13900 | 13900 | 13900 | 581 |
| 321 | 20250328 | 140900 | 1311774410 | 13900 | 13900 | 13900 | 13900 | 2 |
| 322 | 20250328 | 140800 | 1311746610 | 13900 | 13910 | 13910 | 13900 | 69 |
| 323 | 20250328 | 140700 | 1310787500 | 13920 | 13920 | 13920 | 13920 | 188 |
| 324 | 20250328 | 140600 | 1308170540 | 13960 | 13950 | 13960 | 13930 | 11 |
| 325 | 20250328 | 140500 | 1308017150 | 13930 | 13950 | 13960 | 13920 | 399 |
| 326 | 20250328 | 140400 | 1302461990 | 13940 | 13940 | 13940 | 13940 | 280 |
| 327 | 20250328 | 140300 | 1298558790 | 13940 | 13940 | 13940 | 13940 | 99 |
| 328 | 20250328 | 140200 | 1297178730 | 13950 | 13930 | 13950 | 13930 | 282 |
| 329 | 20250328 | 140100 | 1293250450 | 13960 | 13970 | 13970 | 13960 | 11 |
| 330 | 20250328 | 140000 | 1293096880 | 13980 | 13910 | 13980 | 13910 | 479 |
| 331 | 20250328 | 135900 | 1286431810 | 13930 | 13930 | 13930 | 13930 | 1 |
| 332 | 20250328 | 135800 | 1286417880 | 13930 | 13930 | 13930 | 13930 | 1 |
| 333 | 20250328 | 135700 | 1286403950 | 13910 | 13920 | 13920 | 13900 | 1423 |
| 334 | 20250328 | 135600 | 1266610050 | 13920 | 13920 | 13920 | 13920 | 79 |
| 335 | 20250328 | 135500 | 1265510370 | 13910 | 13910 | 13910 | 13910 | 30 |
| 336 | 20250328 | 135400 | 1265093070 | 13910 | 13920 | 13920 | 13910 | 494 |
| 337 | 20250328 | 135300 | 1258219990 | 13920 | 13920 | 13920 | 13920 | 110 |
| 338 | 20250328 | 135200 | 1256688790 | 13940 | 13920 | 13940 | 13920 | 227 |
| 339 | 20250328 | 135100 | 1253528930 | 13960 | 13960 | 13960 | 13960 | 0 |
| 340 | 20250328 | 135000 | 1253528930 | 13960 | 13920 | 13960 | 13910 | 73 |
| 341 | 20250328 | 134900 | 1252513340 | 13930 | 13930 | 13980 | 13930 | 460 |
| 342 | 20250328 | 134800 | 1246101980 | 13970 | 13930 | 13980 | 13930 | 95 |
| 343 | 20250328 | 134700 | 1244778020 | 13970 | 13970 | 13980 | 13920 | 268 |
| 344 | 20250328 | 134600 | 1241046650 | 13950 | 13930 | 13980 | 13930 | 132 |
| 345 | 20250328 | 134500 | 1239207000 | 13950 | 13950 | 13950 | 13930 | 71 |
| 346 | 20250328 | 134400 | 1238217900 | 13930 | 13960 | 13970 | 13930 | 324 |
| 347 | 20250328 | 134300 | 1233704510 | 13930 | 13950 | 13980 | 13930 | 33 |
| 348 | 20250328 | 134200 | 1233244030 | 13980 | 13930 | 13980 | 13930 | 442 |
| 349 | 20250328 | 134100 | 1227085890 | 13970 | 13930 | 13970 | 13930 | 12 |
| 350 | 20250328 | 134000 | 1226918560 | 13940 | 13940 | 13970 | 13930 | 110 |
| 351 | 20250328 | 133900 | 1225386180 | 13930 | 13930 | 13980 | 13910 | 1279 |
| 352 | 20250328 | 133800 | 1207577850 | 13960 | 13950 | 13960 | 13950 | 62 |
| 353 | 20250328 | 133700 | 1206712940 | 13960 | 13960 | 13980 | 13930 | 132 |
| 354 | 20250328 | 133600 | 1204871610 | 13930 | 13960 | 13980 | 13930 | 340 |
| 355 | 20250328 | 133500 | 1200132710 | 13970 | 13950 | 13990 | 13940 | 102 |
| 356 | 20250328 | 133400 | 1198707630 | 13950 | 13940 | 13990 | 13940 | 379 |
| 357 | 20250328 | 133300 | 1193420430 | 13980 | 13950 | 14000 | 13930 | 124 |
| 358 | 20250328 | 133200 | 1191687510 | 13930 | 13940 | 13940 | 13930 | 602 |
| 359 | 20250328 | 133100 | 1183301600 | 13940 | 13940 | 13940 | 13940 | 399 |
| 360 | 20250328 | 133000 | 1177739540 | 13950 | 13950 | 13950 | 13950 | 39 |
| 361 | 20250328 | 132900 | 1177195490 | 13950 | 13955 | 13960 | 13950 | 576 |
| 362 | 20250328 | 132800 | 1169159510 | 13960 | 13960 | 13960 | 13960 | 27 |
| 363 | 20250328 | 132700 | 1168782590 | 13970 | 13970 | 13970 | 13970 | 13 |
| 364 | 20250328 | 132600 | 1168600980 | 13970 | 13960 | 13970 | 13960 | 350 |
| 365 | 20250328 | 132500 | 1163712090 | 13970 | 13930 | 13970 | 13930 | 2 |
| 366 | 20250328 | 132400 | 1163684190 | 13970 | 13940 | 13970 | 13910 | 317 |
| 367 | 20250328 | 132300 | 1159267530 | 13940 | 13930 | 13970 | 13930 | 246 |
| 368 | 20250328 | 132200 | 1155838220 | 13930 | 13940 | 13940 | 13930 | 109 |
| 369 | 20250328 | 132100 | 1154318770 | 13950 | 13970 | 13970 | 13950 | 253 |
| 370 | 20250328 | 132000 | 1150787340 | 13970 | 13950 | 13990 | 13950 | 12 |
| 371 | 20250328 | 131900 | 1150619610 | 13990 | 13990 | 13990 | 13930 | 60 |
| 372 | 20250328 | 131800 | 1149780470 | 13960 | 13980 | 13980 | 13930 | 513 |
| 373 | 20250328 | 131700 | 1142615220 | 13990 | 13990 | 13990 | 13990 | 0 |
| 374 | 20250328 | 131600 | 1142615220 | 13990 | 13990 | 14000 | 13980 | 474 |
| 375 | 20250328 | 131500 | 1135988210 | 13980 | 13950 | 13990 | 13930 | 407 |
| 376 | 20250328 | 131400 | 1130297820 | 13940 | 13920 | 13990 | 13910 | 80 |
| 377 | 20250328 | 131300 | 1129181380 | 13940 | 13910 | 13940 | 13910 | 532 |
| 378 | 20250328 | 131200 | 1121778010 | 13920 | 13920 | 13920 | 13920 | 0 |
| 379 | 20250328 | 131100 | 1121778010 | 13920 | 13920 | 13960 | 13920 | 55 |
| 380 | 20250328 | 131000 | 1121011830 | 13950 | 13920 | 13950 | 13910 | 325 |
| 381 | 20250328 | 130900 | 1116489480 | 13920 | 13900 | 13920 | 13890 | 122 |
| 382 | 20250328 | 130800 | 1114794820 | 13910 | 13850 | 13920 | 13850 | 446 |
| 383 | 20250328 | 130700 | 1108605710 | 13870 | 13880 | 13880 | 13870 | 172 |
| 384 | 20250328 | 130600 | 1106219640 | 13880 | 13860 | 13880 | 13860 | 165 |
| 385 | 20250328 | 130500 | 1103931530 | 13820 | 13830 | 13830 | 13820 | 359 |
| 386 | 20250328 | 130400 | 1098969010 | 13830 | 13830 | 13830 | 13830 | 2 |
| 387 | 20250328 | 130300 | 1098941350 | 13830 | 13840 | 13850 | 13810 | 505 |
| 388 | 20250328 | 130200 | 1091963450 | 13860 | 13840 | 13860 | 13840 | 74 |
| 389 | 20250328 | 130100 | 1090938610 | 13860 | 13810 | 13860 | 13810 | 182 |
| 390 | 20250328 | 130000 | 1088418570 | 13840 | 13800 | 13840 | 13790 | 399 |
| 391 | 20250328 | 125900 | 1082914110 | 13780 | 13840 | 13840 | 13770 | 187 |
| 392 | 20250328 | 125800 | 1080328700 | 13840 | 13810 | 13840 | 13790 | 328 |
| 393 | 20250328 | 125700 | 1075804580 | 13790 | 13770 | 13850 | 13760 | 8593 |
| 394 | 20250328 | 125600 | 957227620 | 13770 | 13770 | 13770 | 13750 | 197 |
| 395 | 20250328 | 125500 | 954516190 | 13770 | 13770 | 13770 | 13760 | 333 |
| 396 | 20250328 | 125400 | 949933310 | 13790 | 13790 | 13790 | 13790 | 0 |
| 397 | 20250328 | 125300 | 949933310 | 13790 | 13750 | 13790 | 13750 | 26 |
| 398 | 20250328 | 125200 | 949575740 | 13790 | 13770 | 13800 | 13760 | 599 |
| 399 | 20250328 | 125100 | 941329320 | 13760 | 13760 | 13760 | 13760 | 40 |
| 400 | 20250328 | 125000 | 940778920 | 13770 | 13780 | 13780 | 13770 | 163 |
| 401 | 20250328 | 124900 | 938533390 | 13800 | 13770 | 13800 | 13770 | 126 |
| 402 | 20250328 | 124800 | 936797850 | 13770 | 13770 | 13770 | 13770 | 95 |
| 403 | 20250328 | 124700 | 935489700 | 13760 | 13760 | 13760 | 13760 | 332 |
| 404 | 20250328 | 124600 | 930921380 | 13800 | 13790 | 13800 | 13790 | 2 |
| 405 | 20250328 | 124500 | 930893790 | 13760 | 13760 | 13770 | 13760 | 444 |
| 406 | 20250328 | 124400 | 924783470 | 13770 | 13780 | 13780 | 13770 | 93 |
| 407 | 20250328 | 124300 | 923502800 | 13760 | 13770 | 13770 | 13760 | 181 |
| 408 | 20250328 | 124200 | 921011090 | 13770 | 13780 | 13780 | 13770 | 280 |
| 409 | 20250328 | 124100 | 917152720 | 13780 | 13780 | 13780 | 13780 | 282 |
| 410 | 20250328 | 124000 | 913266760 | 13780 | 13790 | 13790 | 13780 | 124 |
| 411 | 20250328 | 123900 | 911557900 | 13790 | 13810 | 13810 | 13790 | 29 |
| 412 | 20250328 | 123800 | 911157970 | 13810 | 13790 | 13810 | 13790 | 7 |
| 413 | 20250328 | 123700 | 911061370 | 13790 | 13800 | 13800 | 13790 | 927 |
| 414 | 20250328 | 123600 | 898269900 | 13810 | 13800 | 13810 | 13800 | 34 |
| 415 | 20250328 | 123500 | 897800670 | 13810 | 13800 | 13810 | 13800 | 31 |
| 416 | 20250328 | 123400 | 897372640 | 13800 | 13800 | 13800 | 13800 | 582 |
| 417 | 20250328 | 123300 | 889341040 | 13810 | 13810 | 13810 | 13810 | 32 |
| 418 | 20250328 | 123200 | 888899120 | 13810 | 13810 | 13810 | 13810 | 356 |
| 419 | 20250328 | 123100 | 883982760 | 13820 | 13820 | 13820 | 13820 | 0 |
| 420 | 20250328 | 123000 | 883982760 | 13820 | 13810 | 13820 | 13810 | 103 |
| 421 | 20250328 | 122900 | 882560230 | 13820 | 13820 | 13820 | 13820 | 150 |
| 422 | 20250328 | 122800 | 880487230 | 13810 | 13800 | 13810 | 13800 | 125 |
| 423 | 20250328 | 122700 | 878760990 | 13820 | 13820 | 13820 | 13820 | 47 |
| 424 | 20250328 | 122600 | 878111450 | 13800 | 13810 | 13810 | 13800 | 440 |
| 425 | 20250328 | 122500 | 872038570 | 13810 | 13810 | 13810 | 13810 | 94 |
| 426 | 20250328 | 122400 | 870740430 | 13810 | 13810 | 13810 | 13810 | 214 |
| 427 | 20250328 | 122300 | 867785090 | 13820 | 13810 | 13820 | 13810 | 133 |
| 428 | 20250328 | 122200 | 865947810 | 13820 | 13820 | 13820 | 13820 | 7 |
| 429 | 20250328 | 122100 | 865851070 | 13810 | 13810 | 13810 | 13810 | 415 |
| 430 | 20250328 | 122000 | 860119920 | 13830 | 13830 | 13830 | 13830 | 0 |
| 431 | 20250328 | 121900 | 860119920 | 13830 | 13820 | 13830 | 13810 | 521 |
| 432 | 20250328 | 121800 | 852918270 | 13830 | 13830 | 13830 | 13830 | 118 |
| 433 | 20250328 | 121700 | 851286330 | 13830 | 13830 | 13830 | 13830 | 41 |
| 434 | 20250328 | 121600 | 850719300 | 13830 | 13830 | 13830 | 13830 | 326 |
| 435 | 20250328 | 121500 | 846210720 | 13840 | 13840 | 13840 | 13840 | 13 |
| 436 | 20250328 | 121400 | 846030800 | 13840 | 13850 | 13850 | 13840 | 139 |
| 437 | 20250328 | 121300 | 844106320 | 13860 | 13850 | 13860 | 13850 | 53 |
| 438 | 20250328 | 121200 | 843372170 | 13860 | 13850 | 13860 | 13850 | 143 |
| 439 | 20250328 | 121100 | 841391420 | 13850 | 13850 | 13850 | 13850 | 350 |
| 440 | 20250328 | 121000 | 836543920 | 13850 | 13860 | 13860 | 13830 | 132 |
| 441 | 20250328 | 120900 | 834717860 | 13830 | 13830 | 13860 | 13820 | 123 |
| 442 | 20250328 | 120800 | 833015730 | 13800 | 13820 | 13830 | 13760 | 469 |
| 443 | 20250328 | 120700 | 826544090 | 13840 | 13820 | 13840 | 13820 | 228 |
| 444 | 20250328 | 120600 | 823393030 | 13840 | 13810 | 13850 | 13810 | 408 |
| 445 | 20250328 | 120500 | 817757460 | 13850 | 13850 | 13850 | 13850 | 0 |
| 446 | 20250328 | 120400 | 817757460 | 13850 | 13820 | 13850 | 13790 | 1324 |
| 447 | 20250328 | 120300 | 799481770 | 13850 | 13820 | 13850 | 13810 | 502 |
| 448 | 20250328 | 120200 | 792545590 | 13810 | 13810 | 13820 | 13810 | 234 |
| 449 | 20250328 | 120100 | 789313330 | 13820 | 13820 | 13820 | 13820 | 615 |
| 450 | 20250328 | 120000 | 780814030 | 13830 | 13820 | 13830 | 13820 | 3 |
| 451 | 20250328 | 115900 | 780772560 | 13830 | 13820 | 13830 | 13820 | 508 |
| 452 | 20250328 | 115800 | 773751950 | 13820 | 13820 | 13820 | 13820 | 245 |
| 453 | 20250328 | 115700 | 770366050 | 13830 | 13820 | 13830 | 13820 | 100 |
| 454 | 20250328 | 115600 | 768984010 | 13830 | 13830 | 13830 | 13830 | 1 |
| 455 | 20250328 | 115500 | 768970180 | 13830 | 13830 | 13835 | 13830 | 580 |
| 456 | 20250328 | 115400 | 760948380 | 13830 | 13830 | 13830 | 13830 | 0 |
| 457 | 20250328 | 115300 | 760948380 | 13830 | 13820 | 13830 | 13820 | 461 |
| 458 | 20250328 | 115200 | 754576770 | 13830 | 13830 | 13830 | 13830 | 2 |
| 459 | 20250328 | 115100 | 754549110 | 13820 | 13830 | 13830 | 13820 | 90 |
| 460 | 20250328 | 115000 | 753305080 | 13840 | 13830 | 13840 | 13830 | 339 |
| 461 | 20250328 | 114900 | 748616670 | 13830 | 13830 | 13830 | 13830 | 0 |
| 462 | 20250328 | 114800 | 748616670 | 13830 | 13840 | 13840 | 13830 | 290 |
| 463 | 20250328 | 114700 | 744605420 | 13850 | 13840 | 13850 | 13840 | 172 |
| 464 | 20250328 | 114600 | 742224310 | 13830 | 13830 | 13830 | 13830 | 0 |
| 465 | 20250328 | 114500 | 742224310 | 13830 | 13830 | 13830 | 13830 | 325 |
| 466 | 20250328 | 114400 | 737729560 | 13850 | 13830 | 13850 | 13820 | 109 |
| 467 | 20250328 | 114300 | 736222070 | 13820 | 13820 | 13820 | 13820 | 156 |
| 468 | 20250328 | 114200 | 734066150 | 13820 | 13820 | 13820 | 13820 | 190 |
| 469 | 20250328 | 114100 | 731440350 | 13830 | 13830 | 13830 | 13830 | 284 |
| 470 | 20250328 | 114000 | 727512630 | 13820 | 13830 | 13830 | 13820 | 145 |
| 471 | 20250328 | 113900 | 725507730 | 13830 | 13830 | 13830 | 13830 | 40 |
| 472 | 20250328 | 113800 | 724954530 | 13820 | 13820 | 13820 | 13820 | 2 |
| 473 | 20250328 | 113700 | 724926890 | 13810 | 13820 | 13820 | 13810 | 313 |
| 474 | 20250328 | 113600 | 720603550 | 13820 | 13840 | 13870 | 13820 | 46 |
| 475 | 20250328 | 113500 | 719966780 | 13820 | 13810 | 13820 | 13810 | 515 |
| 476 | 20250328 | 113400 | 712854510 | 13820 | 13820 | 13820 | 13810 | 61 |
| 477 | 20250328 | 113300 | 712011550 | 13820 | 13810 | 13820 | 13810 | 140 |
| 478 | 20250328 | 113200 | 710077900 | 13820 | 13820 | 13820 | 13820 | 353 |
| 479 | 20250328 | 113100 | 705199440 | 13820 | 13820 | 13820 | 13820 | 482 |
| 480 | 20250328 | 113000 | 698538200 | 13820 | 13820 | 13840 | 13820 | 404 |
| 481 | 20250328 | 112900 | 692953480 | 13820 | 13830 | 13860 | 13820 | 699 |
| 482 | 20250328 | 112800 | 683284680 | 13830 | 13830 | 13830 | 13830 | 2 |
| 483 | 20250328 | 112700 | 683257020 | 13850 | 13860 | 13870 | 13850 | 241 |
| 484 | 20250328 | 112600 | 679919100 | 13850 | 13840 | 13860 | 13840 | 302 |
| 485 | 20250328 | 112500 | 675736260 | 13840 | 13840 | 13840 | 13840 | 76 |
| 486 | 20250328 | 112400 | 674684420 | 13840 | 13810 | 13870 | 13810 | 455 |
| 487 | 20250328 | 112300 | 668393930 | 13850 | 13820 | 13850 | 13820 | 319 |
| 488 | 20250328 | 112200 | 663985270 | 13840 | 13830 | 13840 | 13820 | 355 |
| 489 | 20250328 | 112100 | 659077600 | 13820 | 13810 | 13830 | 13810 | 74 |
| 490 | 20250328 | 112000 | 658055560 | 13830 | 13800 | 13850 | 13780 | 251 |
| 491 | 20250328 | 111900 | 654590730 | 13790 | 13860 | 13870 | 13750 | 2397 |
| 492 | 20250328 | 111800 | 621469980 | 13870 | 13880 | 13880 | 13870 | 172 |
| 493 | 20250328 | 111700 | 619083690 | 13880 | 13900 | 13900 | 13880 | 548 |
| 494 | 20250328 | 111600 | 611470140 | 13950 | 13950 | 13950 | 13950 | 14 |
| 495 | 20250328 | 111500 | 611274840 | 13930 | 13900 | 13930 | 13900 | 134 |
| 496 | 20250328 | 111400 | 609410200 | 13900 | 13960 | 13960 | 13890 | 485 |
| 497 | 20250328 | 111300 | 602653850 | 14000 | 13910 | 14000 | 13910 | 622 |
| 498 | 20250328 | 111200 | 593983400 | 13910 | 13990 | 13990 | 13900 | 1181 |
| 499 | 20250328 | 111100 | 577511580 | 13990 | 14010 | 14010 | 13990 | 3529 |
| 500 | 20250328 | 111000 | 528108870 | 14020 | 14010 | 14020 | 14010 | 208 |
| 501 | 20250328 | 110900 | 525194780 | 14070 | 14010 | 14070 | 14000 | 1249 |
| 502 | 20250328 | 110800 | 507694990 | 14010 | 14010 | 14010 | 14010 | 158 |
| 503 | 20250328 | 110700 | 505481410 | 14020 | 14020 | 14020 | 14010 | 290 |
| 504 | 20250328 | 110600 | 501416350 | 14020 | 14030 | 14030 | 14020 | 223 |
| 505 | 20250328 | 110500 | 498288660 | 14030 | 14030 | 14030 | 14030 | 149 |
| 506 | 20250328 | 110400 | 496198190 | 14040 | 14050 | 14050 | 14030 | 454 |
| 507 | 20250328 | 110300 | 489824760 | 14050 | 14050 | 14050 | 14050 | 74 |
| 508 | 20250328 | 110200 | 488785060 | 14060 | 14060 | 14060 | 14060 | 351 |
| 509 | 20250328 | 110100 | 483850000 | 14060 | 14070 | 14070 | 14060 | 624 |
| 510 | 20250328 | 110000 | 475070950 | 14080 | 14080 | 14090 | 14080 | 313 |
| 511 | 20250328 | 105900 | 470663610 | 14080 | 14080 | 14090 | 14080 | 803 |
| 512 | 20250328 | 105800 | 459357240 | 14080 | 14090 | 14090 | 14080 | 538 |
| 513 | 20250328 | 105700 | 451781980 | 14090 | 14090 | 14090 | 14090 | 19 |
| 514 | 20250328 | 105600 | 451514270 | 14080 | 14090 | 14090 | 14080 | 292 |
| 515 | 20250328 | 105500 | 447402390 | 14120 | 14090 | 14120 | 14090 | 305 |
| 516 | 20250328 | 105400 | 443104520 | 14080 | 14090 | 14090 | 14080 | 278 |
| 517 | 20250328 | 105300 | 439190200 | 14090 | 14090 | 14090 | 14090 | 85 |
| 518 | 20250328 | 105200 | 437992550 | 14090 | 14100 | 14100 | 14090 | 71 |
| 519 | 20250328 | 105100 | 436991860 | 14100 | 14100 | 14100 | 14100 | 318 |
| 520 | 20250328 | 105000 | 432508060 | 14110 | 14110 | 14110 | 14100 | 110 |
| 521 | 20250328 | 104900 | 430956620 | 14110 | 14090 | 14110 | 14090 | 500 |
| 522 | 20250328 | 104800 | 423905830 | 14080 | 14090 | 14100 | 14080 | 420 |
| 523 | 20250328 | 104700 | 417991580 | 14090 | 14080 | 14090 | 14080 | 717 |
| 524 | 20250328 | 104600 | 407891910 | 14090 | 14100 | 14100 | 14090 | 2838 |
| 525 | 20250328 | 104500 | 367878110 | 14110 | 14140 | 14140 | 14110 | 972 |
| 526 | 20250328 | 104400 | 354149860 | 14150 | 14140 | 14150 | 14140 | 54 |
| 527 | 20250328 | 104300 | 353385800 | 14150 | 14160 | 14160 | 14150 | 949 |
| 528 | 20250328 | 104200 | 339948360 | 14160 | 14170 | 14170 | 14160 | 55 |
| 529 | 20250328 | 104100 | 339169510 | 14170 | 14170 | 14170 | 14160 | 177 |
| 530 | 20250328 | 104000 | 336662030 | 14170 | 14170 | 14170 | 14170 | 146 |
| 531 | 20250328 | 103900 | 334593210 | 14170 | 14180 | 14180 | 14170 | 30 |
| 532 | 20250328 | 103800 | 334168040 | 14170 | 14170 | 14170 | 14170 | 0 |
| 533 | 20250328 | 103700 | 334168040 | 14170 | 14160 | 14170 | 14160 | 132 |
| 534 | 20250328 | 103600 | 332297740 | 14160 | 14160 | 14160 | 14160 | 3 |
| 535 | 20250328 | 103500 | 332255260 | 14150 | 14160 | 14160 | 14150 | 165 |
| 536 | 20250328 | 103400 | 329920170 | 14150 | 14150 | 14150 | 14150 | 50 |
| 537 | 20250328 | 103300 | 329212670 | 14150 | 14150 | 14150 | 14150 | 0 |
| 538 | 20250328 | 103200 | 329212670 | 14150 | 14160 | 14160 | 14150 | 80 |
| 539 | 20250328 | 103100 | 328080620 | 14160 | 14160 | 14160 | 14160 | 68 |
| 540 | 20250328 | 103000 | 327117740 | 14150 | 14140 | 14150 | 14140 | 107 |
| 541 | 20250328 | 102900 | 325603790 | 14150 | 14150 | 14150 | 14150 | 64 |
| 542 | 20250328 | 102800 | 324698190 | 14150 | 14150 | 14150 | 14150 | 8 |
| 543 | 20250328 | 102700 | 324584990 | 14150 | 14160 | 14160 | 14150 | 99 |
| 544 | 20250328 | 102600 | 323183910 | 14160 | 14160 | 14160 | 14160 | 41 |
| 545 | 20250328 | 102500 | 322603350 | 14140 | 14140 | 14140 | 14140 | 0 |
| 546 | 20250328 | 102400 | 322603350 | 14140 | 14150 | 14160 | 14140 | 262 |
| 547 | 20250328 | 102300 | 318897140 | 14150 | 14140 | 14150 | 14140 | 71 |
| 548 | 20250328 | 102200 | 317893170 | 14150 | 14150 | 14150 | 14140 | 60 |
| 549 | 20250328 | 102100 | 317044670 | 14150 | 14170 | 14170 | 14150 | 248 |
| 550 | 20250328 | 102000 | 313534260 | 14170 | 14160 | 14170 | 14160 | 74 |
| 551 | 20250328 | 101900 | 312485720 | 14170 | 14160 | 14170 | 14160 | 115 |
| 552 | 20250328 | 101800 | 310857290 | 14160 | 14160 | 14160 | 14160 | 1 |
| 553 | 20250328 | 101700 | 310843130 | 14200 | 14170 | 14200 | 14160 | 66 |
| 554 | 20250328 | 101600 | 309907865 | 14170 | 14170 | 14220 | 14160 | 155 |
| 555 | 20250328 | 101500 | 307710005 | 14220 | 14240 | 14240 | 14170 | 124 |
| 556 | 20250328 | 101400 | 305950665 | 14210 | 14160 | 14210 | 14160 | 56 |
| 557 | 20250328 | 101300 | 305157145 | 14160 | 14170 | 14170 | 14160 | 20 |
| 558 | 20250328 | 101200 | 304873785 | 14170 | 14220 | 14220 | 14170 | 75 |
| 559 | 20250328 | 101100 | 303810745 | 14170 | 14210 | 14220 | 14140 | 696 |
| 560 | 20250328 | 101000 | 293942235 | 14210 | 14160 | 14210 | 14140 | 160 |
| 561 | 20250328 | 100900 | 291675455 | 14130 | 14120 | 14130 | 14120 | 3 |
| 562 | 20250328 | 100800 | 291633075 | 14120 | 14140 | 14140 | 14120 | 205 |
| 563 | 20250328 | 100700 | 288737460 | 14130 | 14130 | 14130 | 14130 | 5 |
| 564 | 20250328 | 100600 | 288666810 | 14110 | 14120 | 14120 | 14100 | 579 |
| 565 | 20250328 | 100500 | 280498080 | 14110 | 14150 | 14150 | 14110 | 289 |
| 566 | 20250328 | 100400 | 276416190 | 14210 | 14160 | 14210 | 14150 | 113 |
| 567 | 20250328 | 100300 | 274816350 | 14190 | 14140 | 14190 | 14140 | 8 |
| 568 | 20250328 | 100200 | 274702880 | 14190 | 14190 | 14190 | 14140 | 50 |
| 569 | 20250328 | 100100 | 273994980 | 14160 | 14110 | 14160 | 14110 | 298 |
| 570 | 20250328 | 100000 | 269777940 | 14110 | 14170 | 14190 | 14100 | 1551 |
| 571 | 20250328 | 095900 | 247882330 | 14160 | 14140 | 14160 | 14140 | 119 |
| 572 | 20250328 | 095800 | 246199650 | 14130 | 14130 | 14130 | 14130 | 74 |
| 573 | 20250328 | 095700 | 245154030 | 14130 | 14130 | 14130 | 14130 | 2 |
| 574 | 20250328 | 095600 | 245125770 | 14130 | 14130 | 14130 | 14130 | 12 |
| 575 | 20250328 | 095500 | 244956210 | 14100 | 14110 | 14110 | 14100 | 25 |
| 576 | 20250328 | 095400 | 244603630 | 14110 | 14100 | 14110 | 14100 | 295 |
| 577 | 20250328 | 095300 | 240443180 | 14090 | 14110 | 14110 | 14090 | 217 |
| 578 | 20250328 | 095200 | 237383700 | 14110 | 14110 | 14110 | 14110 | 13 |
| 579 | 20250328 | 095100 | 237200270 | 14110 | 14110 | 14110 | 14110 | 177 |
| 580 | 20250328 | 095000 | 234702800 | 14110 | 14090 | 14110 | 14090 | 243 |
| 581 | 20250328 | 094900 | 231274120 | 14090 | 14100 | 14100 | 14090 | 245 |
| 582 | 20250328 | 094800 | 227820990 | 14100 | 14100 | 14100 | 14100 | 200 |
| 583 | 20250328 | 094700 | 225000990 | 14100 | 14110 | 14110 | 14100 | 167 |
| 584 | 20250328 | 094600 | 222644940 | 14110 | 14120 | 14120 | 14110 | 76 |
| 585 | 20250328 | 094500 | 221572050 | 14130 | 14130 | 14170 | 14130 | 37 |
| 586 | 20250328 | 094400 | 221049140 | 14120 | 14090 | 14130 | 14090 | 90 |
| 587 | 20250328 | 094300 | 219779700 | 14090 | 14090 | 14090 | 14090 | 32 |
| 588 | 20250328 | 094200 | 219328820 | 14090 | 14110 | 14110 | 14090 | 622 |
| 589 | 20250328 | 094100 | 210562260 | 14100 | 14100 | 14110 | 14100 | 95 |
| 590 | 20250328 | 094000 | 209222700 | 14100 | 14100 | 14100 | 14100 | 332 |
| 591 | 20250328 | 093900 | 204541500 | 14100 | 14100 | 14100 | 14100 | 112 |
| 592 | 20250328 | 093800 | 202962300 | 14090 | 14130 | 14130 | 14090 | 656 |
| 593 | 20250328 | 093700 | 193703060 | 14120 | 14160 | 14180 | 14120 | 31 |
| 594 | 20250328 | 093600 | 193264340 | 14180 | 14170 | 14180 | 14130 | 42 |
| 595 | 20250328 | 093500 | 192670500 | 14160 | 14090 | 14160 | 14090 | 91 |
| 596 | 20250328 | 093400 | 191387820 | 14090 | 14120 | 14120 | 14090 | 1014 |
| 597 | 20250328 | 093300 | 177087870 | 14130 | 14150 | 14150 | 14130 | 58 |
| 598 | 20250328 | 093200 | 176268230 | 14150 | 14140 | 14150 | 14140 | 80 |
| 599 | 20250328 | 093100 | 175136980 | 14150 | 14140 | 14150 | 14140 | 18 |
| 600 | 20250328 | 093000 | 174882290 | 14140 | 14170 | 14170 | 14140 | 123 |
| 601 | 20250328 | 092900 | 173142530 | 14170 | 14210 | 14210 | 14170 | 58 |
| 602 | 20250328 | 092800 | 172319890 | 14200 | 14170 | 14260 | 14170 | 42 |
| 603 | 20250328 | 092700 | 171723110 | 14160 | 14110 | 14170 | 14110 | 199 |
| 604 | 20250328 | 092600 | 168905530 | 14130 | 14210 | 14240 | 14110 | 465 |
| 605 | 20250328 | 092500 | 162321530 | 14230 | 14170 | 14230 | 14170 | 147 |
| 606 | 20250328 | 092400 | 160234830 | 14170 | 14160 | 14170 | 14160 | 47 |
| 607 | 20250328 | 092300 | 159568850 | 14160 | 14250 | 14250 | 14160 | 588 |
| 608 | 20250328 | 092200 | 151221200 | 14250 | 14260 | 14260 | 14220 | 80 |
| 609 | 20250328 | 092100 | 150081930 | 14260 | 14150 | 14290 | 14150 | 139 |
| 610 | 20250328 | 092000 | 148107440 | 14130 | 14110 | 14150 | 14110 | 19 |
| 611 | 20250328 | 091900 | 147838930 | 14110 | 14100 | 14110 | 14100 | 308 |
| 612 | 20250328 | 091800 | 143496100 | 14120 | 14110 | 14150 | 14110 | 159 |
| 613 | 20250328 | 091700 | 141250910 | 14120 | 14110 | 14120 | 14100 | 187 |
| 614 | 20250328 | 091600 | 138612690 | 14120 | 14200 | 14200 | 14120 | 238 |
| 615 | 20250328 | 091500 | 135244190 | 14200 | 14280 | 14280 | 14200 | 1551 |
| 616 | 20250328 | 091400 | 113176490 | 14280 | 14260 | 14280 | 14260 | 79 |
| 617 | 20250328 | 091300 | 112049930 | 14260 | 14290 | 14320 | 14260 | 391 |
| 618 | 20250328 | 091200 | 106464220 | 14290 | 14220 | 14290 | 14200 | 528 |
| 619 | 20250328 | 091100 | 98943210 | 14230 | 14210 | 14230 | 14210 | 261 |
| 620 | 20250328 | 091000 | 95234080 | 14200 | 14130 | 14200 | 14130 | 571 |
| 621 | 20250328 | 090900 | 87144990 | 14130 | 14130 | 14130 | 14130 | 0 |
| 622 | 20250328 | 090800 | 87144990 | 14130 | 14150 | 14150 | 14130 | 267 |
| 623 | 20250328 | 090700 | 83368350 | 14160 | 14200 | 14200 | 14160 | 805 |
| 624 | 20250328 | 090600 | 71969230 | 14170 | 14100 | 14200 | 14080 | 515 |
| 625 | 20250328 | 090500 | 64699250 | 14160 | 14110 | 14160 | 14070 | 411 |
| 626 | 20250328 | 090400 | 58899390 | 14070 | 14110 | 14110 | 14070 | 612 |
| 627 | 20250328 | 090300 | 50284390 | 14110 | 14050 | 14220 | 14050 | 1317 |
| 628 | 20250328 | 090200 | 31686400 | 14010 | 14130 | 14130 | 14010 | 940 |
| 629 | 20250328 | 090100 | 18461100 | 14180 | 14290 | 14290 | 14140 | 547 |
| 630 | 20250328 | 090000 | 10681730 | 14340 | 14430 | 14480 | 14310 | 743 |