32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 185300 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 3840 |
| 3 | 20250328 | 185200 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 4 | 20250328 | 185100 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 5 | 20250328 | 185000 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 6 | 20250328 | 184900 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 7 | 20250328 | 184800 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 8 | 20250328 | 184700 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 9 | 20250328 | 184600 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 10 | 20250328 | 184500 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 11 | 20250328 | 184400 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 12 | 20250328 | 184300 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 13 | 20250328 | 184200 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 14 | 20250328 | 184100 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 15 | 20250328 | 184000 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 16 | 20250328 | 183900 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 17 | 20250328 | 183800 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 18 | 20250328 | 183700 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 19 | 20250328 | 183600 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 20 | 20250328 | 183500 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 21 | 20250328 | 183400 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 22 | 20250328 | 183300 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 23 | 20250328 | 183200 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 24 | 20250328 | 183100 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 25 | 20250328 | 183000 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 26 | 20250328 | 182900 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 27 | 20250328 | 182800 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 28 | 20250328 | 182700 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 29 | 20250328 | 182600 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 30 | 20250328 | 182500 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 31 | 20250328 | 182400 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 32 | 20250328 | 182300 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 3840 |
| 33 | 20250328 | 182200 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 34 | 20250328 | 182100 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 35 | 20250328 | 182000 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 36 | 20250328 | 181900 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 37 | 20250328 | 181800 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 38 | 20250328 | 181700 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 39 | 20250328 | 181600 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 40 | 20250328 | 181500 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 41 | 20250328 | 181400 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 42 | 20250328 | 181300 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 43 | 20250328 | 181200 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 44 | 20250328 | 181100 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 45 | 20250328 | 181000 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 46 | 20250328 | 180900 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 47 | 20250328 | 180800 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 48 | 20250328 | 180700 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 49 | 20250328 | 180600 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 50 | 20250328 | 180500 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 51 | 20250328 | 180400 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 52 | 20250328 | 180300 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 53 | 20250328 | 180200 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 54 | 20250328 | 180100 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 55 | 20250328 | 180000 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 56 | 20250328 | 175900 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 57 | 20250328 | 175800 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 58 | 20250328 | 175700 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 59 | 20250328 | 175600 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 60 | 20250328 | 175500 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 61 | 20250328 | 175400 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 62 | 20250328 | 175300 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 3840 |
| 63 | 20250328 | 175200 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 64 | 20250328 | 175100 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 65 | 20250328 | 175000 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 66 | 20250328 | 174900 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 67 | 20250328 | 174800 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 68 | 20250328 | 174700 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 69 | 20250328 | 174600 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 70 | 20250328 | 174500 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 71 | 20250328 | 174400 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 72 | 20250328 | 174300 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 73 | 20250328 | 174200 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 74 | 20250328 | 174100 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 75 | 20250328 | 174000 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 76 | 20250328 | 173900 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 77 | 20250328 | 173800 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 78 | 20250328 | 173700 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 79 | 20250328 | 173600 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 80 | 20250328 | 173500 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 81 | 20250328 | 173400 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 82 | 20250328 | 173300 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 83 | 20250328 | 173200 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 84 | 20250328 | 173100 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 85 | 20250328 | 173000 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 86 | 20250328 | 172900 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 87 | 20250328 | 172800 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 88 | 20250328 | 172700 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 89 | 20250328 | 172600 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 90 | 20250328 | 172500 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 91 | 20250328 | 172400 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 92 | 20250328 | 172300 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 3840 |
| 93 | 20250328 | 172200 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 94 | 20250328 | 172100 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 95 | 20250328 | 172000 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 96 | 20250328 | 171900 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 97 | 20250328 | 171800 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 98 | 20250328 | 171700 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 99 | 20250328 | 171600 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 100 | 20250328 | 171500 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 101 | 20250328 | 171400 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 102 | 20250328 | 171300 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 103 | 20250328 | 171200 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 104 | 20250328 | 171100 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 105 | 20250328 | 171000 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 106 | 20250328 | 170900 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 107 | 20250328 | 170800 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 108 | 20250328 | 170700 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 109 | 20250328 | 170600 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 110 | 20250328 | 170500 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 111 | 20250328 | 170400 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 112 | 20250328 | 170300 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 113 | 20250328 | 170200 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 114 | 20250328 | 170100 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 115 | 20250328 | 170000 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 116 | 20250328 | 165900 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 117 | 20250328 | 165800 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 118 | 20250328 | 165700 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 119 | 20250328 | 165600 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 120 | 20250328 | 165500 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 121 | 20250328 | 165400 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 122 | 20250328 | 165300 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 3840 |
| 123 | 20250328 | 165200 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 124 | 20250328 | 165100 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 125 | 20250328 | 165000 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 126 | 20250328 | 164900 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 127 | 20250328 | 164800 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 128 | 20250328 | 164700 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 129 | 20250328 | 164600 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 130 | 20250328 | 164500 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 131 | 20250328 | 164400 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 132 | 20250328 | 164300 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 133 | 20250328 | 164200 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 134 | 20250328 | 164100 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 135 | 20250328 | 164000 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 136 | 20250328 | 163900 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 137 | 20250328 | 163800 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 138 | 20250328 | 163700 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 139 | 20250328 | 163600 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 140 | 20250328 | 163500 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 141 | 20250328 | 163400 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 142 | 20250328 | 163300 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 143 | 20250328 | 163200 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 144 | 20250328 | 163100 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 145 | 20250328 | 163000 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 146 | 20250328 | 162900 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 147 | 20250328 | 162800 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 148 | 20250328 | 162700 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 149 | 20250328 | 162600 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 150 | 20250328 | 162500 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 151 | 20250328 | 162400 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 152 | 20250328 | 162300 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 3840 |
| 153 | 20250328 | 162200 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 154 | 20250328 | 162100 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 155 | 20250328 | 162000 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 156 | 20250328 | 161900 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 157 | 20250328 | 161800 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 158 | 20250328 | 161700 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 159 | 20250328 | 161600 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 160 | 20250328 | 161500 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 161 | 20250328 | 161400 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 162 | 20250328 | 161300 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 163 | 20250328 | 161200 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 164 | 20250328 | 161100 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 165 | 20250328 | 161000 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 166 | 20250328 | 160900 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 167 | 20250328 | 160800 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 168 | 20250328 | 160700 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 169 | 20250328 | 160600 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 170 | 20250328 | 160500 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 171 | 20250328 | 160400 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 172 | 20250328 | 160300 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 173 | 20250328 | 160200 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 174 | 20250328 | 160100 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 175 | 20250328 | 160000 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 176 | 20250328 | 155900 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 177 | 20250328 | 155800 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 178 | 20250328 | 155700 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 179 | 20250328 | 155600 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 180 | 20250328 | 155500 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 181 | 20250328 | 155400 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 182 | 20250328 | 155300 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 3840 |
| 183 | 20250328 | 155200 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 184 | 20250328 | 155100 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 185 | 20250328 | 155000 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 186 | 20250328 | 154900 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 187 | 20250328 | 154800 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 188 | 20250328 | 154700 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 189 | 20250328 | 154600 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 190 | 20250328 | 154500 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 191 | 20250328 | 154400 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 192 | 20250328 | 154300 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 193 | 20250328 | 154200 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 194 | 20250328 | 154100 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 195 | 20250328 | 154000 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 196 | 20250328 | 153900 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 197 | 20250328 | 153800 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 198 | 20250328 | 153700 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 199 | 20250328 | 153600 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 200 | 20250328 | 153500 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 201 | 20250328 | 153400 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 202 | 20250328 | 153300 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 203 | 20250328 | 153200 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 204 | 20250328 | 153100 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 205 | 20250328 | 153000 | 6708838950 | 28300 | 28300 | 28300 | 28300 | 3840 |
| 206 | 20250328 | 152900 | 6600166950 | 28250 | 28250 | 28250 | 28250 | 0 |
| 207 | 20250328 | 152800 | 6600166950 | 28250 | 28250 | 28250 | 28250 | 0 |
| 208 | 20250328 | 152700 | 6600166950 | 28250 | 28250 | 28250 | 28250 | 0 |
| 209 | 20250328 | 152600 | 6600166950 | 28250 | 28250 | 28250 | 28250 | 0 |
| 210 | 20250328 | 152500 | 6600166950 | 28250 | 28250 | 28250 | 28250 | 0 |
| 211 | 20250328 | 152400 | 6600166950 | 28250 | 28250 | 28250 | 28250 | 0 |
| 212 | 20250328 | 152300 | 6600166950 | 28250 | 28250 | 28250 | 28250 | 0 |
| 213 | 20250328 | 152200 | 6600166950 | 28250 | 28250 | 28250 | 28250 | 0 |
| 214 | 20250328 | 152100 | 6600166950 | 28250 | 28250 | 28250 | 28250 | 0 |
| 215 | 20250328 | 152000 | 6600166950 | 28250 | 28250 | 28250 | 28250 | 0 |
| 216 | 20250328 | 151900 | 6600166950 | 28250 | 28300 | 28300 | 28250 | 529 |
| 217 | 20250328 | 151800 | 6585218450 | 28200 | 28200 | 28250 | 28150 | 990 |
| 218 | 20250328 | 151700 | 6557278950 | 28200 | 28200 | 28250 | 28150 | 1706 |
| 219 | 20250328 | 151600 | 6509184450 | 28150 | 28150 | 28250 | 28150 | 1439 |
| 220 | 20250328 | 151500 | 6468648550 | 28150 | 28250 | 28250 | 28150 | 1150 |
| 221 | 20250328 | 151400 | 6436208050 | 28200 | 28250 | 28250 | 28200 | 774 |
| 222 | 20250328 | 151300 | 6414376700 | 28250 | 28250 | 28250 | 28200 | 845 |
| 223 | 20250328 | 151200 | 6390542700 | 28300 | 28250 | 28300 | 28150 | 711 |
| 224 | 20250328 | 151100 | 6370475650 | 28150 | 28200 | 28300 | 28150 | 736 |
| 225 | 20250328 | 151000 | 6349723000 | 28250 | 28250 | 28300 | 28200 | 609 |
| 226 | 20250328 | 150900 | 6332512800 | 28250 | 28300 | 28300 | 28200 | 616 |
| 227 | 20250328 | 150800 | 6315113100 | 28250 | 28300 | 28300 | 28250 | 211 |
| 228 | 20250328 | 150700 | 6309148850 | 28300 | 28250 | 28300 | 28200 | 227 |
| 229 | 20250328 | 150600 | 6302734300 | 28250 | 28350 | 28350 | 28200 | 747 |
| 230 | 20250328 | 150500 | 6281599800 | 28350 | 28250 | 28350 | 28250 | 1576 |
| 231 | 20250328 | 150400 | 6237022050 | 28150 | 28250 | 28250 | 28150 | 934 |
| 232 | 20250328 | 150300 | 6210685550 | 28200 | 28200 | 28200 | 28150 | 1002 |
| 233 | 20250328 | 150200 | 6182453750 | 28200 | 28250 | 28250 | 28150 | 294 |
| 234 | 20250328 | 150100 | 6174166250 | 28250 | 28200 | 28250 | 28150 | 953 |
| 235 | 20250328 | 150000 | 6147297400 | 28200 | 28200 | 28200 | 28150 | 127 |
| 236 | 20250328 | 145900 | 6143719100 | 28150 | 28150 | 28200 | 28150 | 459 |
| 237 | 20250328 | 145800 | 6130795950 | 28200 | 28150 | 28250 | 28150 | 402 |
| 238 | 20250328 | 145700 | 6119466600 | 28150 | 28150 | 28200 | 28150 | 258 |
| 239 | 20250328 | 145600 | 6112201250 | 28150 | 28150 | 28150 | 28100 | 817 |
| 240 | 20250328 | 145500 | 6089209050 | 28150 | 28200 | 28200 | 28100 | 1807 |
| 241 | 20250328 | 145400 | 6038384350 | 28200 | 28150 | 28200 | 28150 | 812 |
| 242 | 20250328 | 145300 | 6015522800 | 28200 | 28200 | 28250 | 28150 | 218 |
| 243 | 20250328 | 145200 | 6009383000 | 28200 | 28200 | 28250 | 28150 | 261 |
| 244 | 20250328 | 145100 | 6002026350 | 28200 | 28200 | 28250 | 28200 | 297 |
| 245 | 20250328 | 145000 | 5993649000 | 28200 | 28250 | 28300 | 28200 | 236 |
| 246 | 20250328 | 144900 | 5986989250 | 28250 | 28250 | 28300 | 28200 | 363 |
| 247 | 20250328 | 144800 | 5976736100 | 28250 | 28250 | 28300 | 28200 | 336 |
| 248 | 20250328 | 144700 | 5967248050 | 28250 | 28200 | 28250 | 28150 | 887 |
| 249 | 20250328 | 144600 | 5942228000 | 28200 | 28200 | 28250 | 28150 | 442 |
| 250 | 20250328 | 144500 | 5929769750 | 28200 | 28200 | 28200 | 28150 | 411 |
| 251 | 20250328 | 144400 | 5918186650 | 28200 | 28200 | 28200 | 28150 | 1023 |
| 252 | 20250328 | 144300 | 5889376850 | 28200 | 28200 | 28200 | 28150 | 1174 |
| 253 | 20250328 | 144200 | 5856286600 | 28200 | 28200 | 28200 | 28150 | 518 |
| 254 | 20250328 | 144100 | 5841693900 | 28150 | 28150 | 28200 | 28100 | 344 |
| 255 | 20250328 | 144000 | 5832014625 | 28150 | 28150 | 28200 | 28100 | 855 |
| 256 | 20250328 | 143900 | 5807947225 | 28200 | 28150 | 28200 | 28125 | 2336 |
| 257 | 20250328 | 143800 | 5742198475 | 28150 | 28200 | 28200 | 28150 | 235 |
| 258 | 20250328 | 143700 | 5735576825 | 28200 | 28200 | 28200 | 28150 | 377 |
| 259 | 20250328 | 143600 | 5724954975 | 28200 | 28200 | 28250 | 28200 | 355 |
| 260 | 20250328 | 143500 | 5714943575 | 28200 | 28200 | 28250 | 28200 | 341 |
| 261 | 20250328 | 143400 | 5705326925 | 28200 | 28200 | 28200 | 28150 | 1146 |
| 262 | 20250328 | 143300 | 5673026675 | 28200 | 28150 | 28200 | 28100 | 1454 |
| 263 | 20250328 | 143200 | 5632094575 | 28100 | 28200 | 28200 | 28100 | 809 |
| 264 | 20250328 | 143100 | 5609347225 | 28150 | 28150 | 28200 | 28100 | 618 |
| 265 | 20250328 | 143000 | 5591952425 | 28150 | 28150 | 28200 | 28100 | 1311 |
| 266 | 20250328 | 142900 | 5555061175 | 28150 | 28150 | 28200 | 28150 | 997 |
| 267 | 20250328 | 142800 | 5526995575 | 28150 | 28150 | 28200 | 28150 | 1674 |
| 268 | 20250328 | 142700 | 5479869125 | 28175 | 28150 | 28175 | 28150 | 276 |
| 269 | 20250328 | 142600 | 5472099450 | 28150 | 28150 | 28175 | 28150 | 337 |
| 270 | 20250328 | 142500 | 5462612425 | 28150 | 28175 | 28200 | 28150 | 904 |
| 271 | 20250328 | 142400 | 5437140575 | 28175 | 28150 | 28175 | 28150 | 355 |
| 272 | 20250328 | 142300 | 5427141850 | 28175 | 28200 | 28200 | 28150 | 421 |
| 273 | 20250328 | 142200 | 5415277625 | 28200 | 28200 | 28200 | 28150 | 221 |
| 274 | 20250328 | 142100 | 5409052475 | 28150 | 28200 | 28200 | 28150 | 441 |
| 275 | 20250328 | 142000 | 5396622375 | 28200 | 28200 | 28250 | 28150 | 937 |
| 276 | 20250328 | 141900 | 5370198675 | 28200 | 28200 | 28250 | 28150 | 973 |
| 277 | 20250328 | 141800 | 5342759725 | 28200 | 28200 | 28250 | 28200 | 238 |
| 278 | 20250328 | 141700 | 5336047725 | 28200 | 28250 | 28250 | 28200 | 932 |
| 279 | 20250328 | 141600 | 5309764225 | 28200 | 28250 | 28250 | 28200 | 278 |
| 280 | 20250328 | 141500 | 5301919075 | 28200 | 28200 | 28250 | 28200 | 263 |
| 281 | 20250328 | 141400 | 5294497675 | 28250 | 28200 | 28250 | 28200 | 171 |
| 282 | 20250328 | 141300 | 5289673775 | 28250 | 28200 | 28250 | 28200 | 392 |
| 283 | 20250328 | 141200 | 5278618175 | 28250 | 28250 | 28250 | 28200 | 983 |
| 284 | 20250328 | 141100 | 5250881475 | 28200 | 28200 | 28250 | 28200 | 63 |
| 285 | 20250328 | 141000 | 5249104075 | 28200 | 28200 | 28200 | 28150 | 182 |
| 286 | 20250328 | 140900 | 5243973375 | 28200 | 28250 | 28250 | 28200 | 258 |
| 287 | 20250328 | 140800 | 5236697275 | 28200 | 28200 | 28250 | 28200 | 888 |
| 288 | 20250328 | 140700 | 5211655275 | 28200 | 28225 | 28225 | 28200 | 506 |
| 289 | 20250328 | 140600 | 5197385475 | 28200 | 28200 | 28225 | 28200 | 147 |
| 290 | 20250328 | 140500 | 5193238200 | 28200 | 28250 | 28250 | 28200 | 179 |
| 291 | 20250328 | 140400 | 5188189400 | 28250 | 28200 | 28250 | 28200 | 195 |
| 292 | 20250328 | 140300 | 5182689900 | 28200 | 28250 | 28300 | 28200 | 1393 |
| 293 | 20250328 | 140200 | 5143345650 | 28275 | 28250 | 28275 | 28250 | 392 |
| 294 | 20250328 | 140100 | 5132266700 | 28250 | 28250 | 28275 | 28250 | 450 |
| 295 | 20250328 | 140000 | 5119553850 | 28250 | 28250 | 28300 | 28250 | 212 |
| 296 | 20250328 | 135900 | 5113559700 | 28250 | 28250 | 28300 | 28250 | 564 |
| 297 | 20250328 | 135800 | 5097613600 | 28250 | 28275 | 28275 | 28250 | 210 |
| 298 | 20250328 | 135700 | 5091680025 | 28275 | 28250 | 28275 | 28250 | 503 |
| 299 | 20250328 | 135600 | 5077463425 | 28250 | 28250 | 28275 | 28250 | 404 |
| 300 | 20250328 | 135500 | 5066049250 | 28250 | 28300 | 28300 | 28250 | 104 |
| 301 | 20250328 | 135400 | 5063110050 | 28300 | 28300 | 28350 | 28300 | 428 |
| 302 | 20250328 | 135300 | 5050988450 | 28250 | 28300 | 28300 | 28250 | 438 |
| 303 | 20250328 | 135200 | 5038600950 | 28300 | 28300 | 28300 | 28250 | 517 |
| 304 | 20250328 | 135100 | 5023975750 | 28300 | 28250 | 28300 | 28200 | 279 |
| 305 | 20250328 | 135000 | 5016097625 | 28250 | 28250 | 28250 | 28200 | 216 |
| 306 | 20250328 | 134900 | 5010004425 | 28200 | 28200 | 28300 | 28200 | 275 |
| 307 | 20250328 | 134800 | 5002241475 | 28250 | 28250 | 28300 | 28200 | 240 |
| 308 | 20250328 | 134700 | 4995468525 | 28250 | 28250 | 28300 | 28200 | 336 |
| 309 | 20250328 | 134600 | 4985981975 | 28250 | 28250 | 28250 | 28200 | 788 |
| 310 | 20250328 | 134500 | 4963726425 | 28200 | 28250 | 28300 | 28200 | 240 |
| 311 | 20250328 | 134400 | 4956950525 | 28250 | 28250 | 28250 | 28200 | 166 |
| 312 | 20250328 | 134300 | 4952261075 | 28200 | 28175 | 28250 | 28150 | 1948 |
| 313 | 20250328 | 134200 | 4897333600 | 28150 | 28150 | 28200 | 28150 | 981 |
| 314 | 20250328 | 134100 | 4869707325 | 28200 | 28225 | 28225 | 28175 | 1058 |
| 315 | 20250328 | 134000 | 4839874375 | 28200 | 28200 | 28250 | 28200 | 357 |
| 316 | 20250328 | 133900 | 4829806125 | 28200 | 28250 | 28250 | 28200 | 124 |
| 317 | 20250328 | 133800 | 4826308825 | 28200 | 28200 | 28250 | 28200 | 533 |
| 318 | 20250328 | 133700 | 4811274725 | 28200 | 28200 | 28250 | 28200 | 173 |
| 319 | 20250328 | 133600 | 4806393875 | 28250 | 28250 | 28250 | 28200 | 735 |
| 320 | 20250328 | 133500 | 4785649975 | 28250 | 28250 | 28300 | 28200 | 2138 |
| 321 | 20250328 | 133400 | 4725261825 | 28250 | 28300 | 28300 | 28250 | 253 |
| 322 | 20250328 | 133300 | 4718109625 | 28300 | 28300 | 28350 | 28250 | 224 |
| 323 | 20250328 | 133200 | 4711771725 | 28300 | 28350 | 28350 | 28250 | 2220 |
| 324 | 20250328 | 133100 | 4648948425 | 28300 | 28300 | 28300 | 28300 | 194 |
| 325 | 20250328 | 133000 | 4643458225 | 28300 | 28300 | 28350 | 28300 | 785 |
| 326 | 20250328 | 132900 | 4621239575 | 28350 | 28300 | 28350 | 28300 | 178 |
| 327 | 20250328 | 132800 | 4616200425 | 28300 | 28350 | 28350 | 28300 | 289 |
| 328 | 20250328 | 132700 | 4608018225 | 28300 | 28300 | 28350 | 28300 | 310 |
| 329 | 20250328 | 132600 | 4599235625 | 28350 | 28350 | 28350 | 28300 | 506 |
| 330 | 20250328 | 132500 | 4584898025 | 28350 | 28400 | 28450 | 28300 | 509 |
| 331 | 20250328 | 132400 | 4570466625 | 28300 | 28350 | 28350 | 28300 | 775 |
| 332 | 20250328 | 132300 | 4548499925 | 28350 | 28350 | 28400 | 28300 | 152 |
| 333 | 20250328 | 132200 | 4544194225 | 28300 | 28350 | 28350 | 28300 | 441 |
| 334 | 20250328 | 132100 | 4531707525 | 28350 | 28400 | 28450 | 28350 | 2102 |
| 335 | 20250328 | 132000 | 4472113225 | 28400 | 28350 | 28450 | 28350 | 535 |
| 336 | 20250328 | 131900 | 4456918975 | 28400 | 28450 | 28450 | 28400 | 2091 |
| 337 | 20250328 | 131800 | 4397459575 | 28450 | 28450 | 28550 | 28450 | 173 |
| 338 | 20250328 | 131700 | 4392535325 | 28500 | 28500 | 28550 | 28450 | 83 |
| 339 | 20250328 | 131600 | 4390171225 | 28500 | 28500 | 28500 | 28500 | 138 |
| 340 | 20250328 | 131500 | 4386238225 | 28500 | 28525 | 28600 | 28500 | 2481 |
| 341 | 20250328 | 131400 | 4315444175 | 28525 | 28500 | 28525 | 28500 | 48 |
| 342 | 20250328 | 131300 | 4314076150 | 28500 | 28500 | 28525 | 28500 | 10 |
| 343 | 20250328 | 131200 | 4313791100 | 28500 | 28500 | 28500 | 28500 | 36 |
| 344 | 20250328 | 131100 | 4312765100 | 28500 | 28500 | 28525 | 28500 | 55 |
| 345 | 20250328 | 131000 | 4311197550 | 28500 | 28500 | 28525 | 28500 | 280 |
| 346 | 20250328 | 130900 | 4303211225 | 28500 | 28525 | 28525 | 28500 | 44 |
| 347 | 20250328 | 130800 | 4301957100 | 28500 | 28500 | 28500 | 28500 | 16 |
| 348 | 20250328 | 130700 | 4301501100 | 28500 | 28500 | 28525 | 28500 | 84 |
| 349 | 20250328 | 130600 | 4299107050 | 28500 | 28500 | 28500 | 28500 | 47 |
| 350 | 20250328 | 130500 | 4297767550 | 28500 | 28500 | 28550 | 28500 | 55 |
| 351 | 20250328 | 130400 | 4296198700 | 28500 | 28525 | 28525 | 28500 | 43 |
| 352 | 20250328 | 130300 | 4294973125 | 28500 | 28500 | 28550 | 28500 | 158 |
| 353 | 20250328 | 130200 | 4290465550 | 28500 | 28500 | 28500 | 28500 | 86 |
| 354 | 20250328 | 130100 | 4288014550 | 28500 | 28450 | 28550 | 28450 | 23 |
| 355 | 20250328 | 130000 | 4287359300 | 28500 | 28550 | 28600 | 28450 | 462 |
| 356 | 20250328 | 125900 | 4274160650 | 28500 | 28500 | 28550 | 28500 | 342 |
| 357 | 20250328 | 125800 | 4264410100 | 28500 | 28450 | 28500 | 28450 | 573 |
| 358 | 20250328 | 125700 | 4248080300 | 28450 | 28450 | 28450 | 28400 | 342 |
| 359 | 20250328 | 125600 | 4238352150 | 28400 | 28350 | 28400 | 28350 | 167 |
| 360 | 20250328 | 125500 | 4233611800 | 28350 | 28400 | 28400 | 28350 | 496 |
| 361 | 20250328 | 125400 | 4219550150 | 28400 | 28350 | 28400 | 28350 | 69 |
| 362 | 20250328 | 125300 | 4217592800 | 28350 | 28350 | 28350 | 28350 | 12 |
| 363 | 20250328 | 125200 | 4217252600 | 28350 | 28375 | 28400 | 28350 | 1657 |
| 364 | 20250328 | 125100 | 4170202150 | 28350 | 28400 | 28400 | 28350 | 987 |
| 365 | 20250328 | 125000 | 4142186700 | 28400 | 28400 | 28400 | 28350 | 863 |
| 366 | 20250328 | 124900 | 4117699400 | 28400 | 28350 | 28400 | 28350 | 219 |
| 367 | 20250328 | 124800 | 4111488050 | 28350 | 28400 | 28400 | 28350 | 1588 |
| 368 | 20250328 | 124700 | 4066407700 | 28400 | 28400 | 28450 | 28400 | 283 |
| 369 | 20250328 | 124600 | 4058368475 | 28400 | 28400 | 28425 | 28400 | 11 |
| 370 | 20250328 | 124500 | 4058056050 | 28400 | 28400 | 28400 | 28400 | 39 |
| 371 | 20250328 | 124400 | 4056948450 | 28400 | 28400 | 28425 | 28400 | 1148 |
| 372 | 20250328 | 124300 | 4024334500 | 28400 | 28400 | 28425 | 28400 | 265 |
| 373 | 20250328 | 124200 | 4016808450 | 28400 | 28400 | 28450 | 28400 | 418 |
| 374 | 20250328 | 124100 | 4004937150 | 28450 | 28400 | 28450 | 28400 | 16 |
| 375 | 20250328 | 124000 | 4004482550 | 28400 | 28400 | 28450 | 28400 | 146 |
| 376 | 20250328 | 123900 | 4000333250 | 28400 | 28450 | 28450 | 28400 | 202 |
| 377 | 20250328 | 123800 | 3994587100 | 28400 | 28400 | 28450 | 28400 | 69 |
| 378 | 20250328 | 123700 | 3992627350 | 28400 | 28400 | 28450 | 28400 | 631 |
| 379 | 20250328 | 123600 | 3974679200 | 28400 | 28450 | 28450 | 28400 | 1052 |
| 380 | 20250328 | 123500 | 3944750750 | 28450 | 28450 | 28450 | 28450 | 44 |
| 381 | 20250328 | 123400 | 3943498950 | 28450 | 28450 | 28475 | 28450 | 168 |
| 382 | 20250328 | 123300 | 3938719200 | 28450 | 28450 | 28450 | 28450 | 751 |
| 383 | 20250328 | 123200 | 3917353250 | 28450 | 28450 | 28475 | 28450 | 109 |
| 384 | 20250328 | 123100 | 3914252150 | 28450 | 28450 | 28450 | 28450 | 46 |
| 385 | 20250328 | 123000 | 3912943450 | 28450 | 28450 | 28475 | 28450 | 34 |
| 386 | 20250328 | 122900 | 3911976100 | 28450 | 28450 | 28475 | 28450 | 64 |
| 387 | 20250328 | 122800 | 3910155275 | 28475 | 28475 | 28475 | 28450 | 142 |
| 388 | 20250328 | 122700 | 3906112800 | 28500 | 28450 | 28500 | 28450 | 437 |
| 389 | 20250328 | 122600 | 3893679900 | 28450 | 28450 | 28500 | 28450 | 108 |
| 390 | 20250328 | 122500 | 3890602500 | 28450 | 28450 | 28500 | 28450 | 121 |
| 391 | 20250328 | 122400 | 3887158300 | 28450 | 28500 | 28500 | 28450 | 18 |
| 392 | 20250328 | 122300 | 3886646150 | 28450 | 28450 | 28500 | 28450 | 39 |
| 393 | 20250328 | 122200 | 3885536550 | 28450 | 28500 | 28500 | 28450 | 21 |
| 394 | 20250328 | 122100 | 3884938900 | 28450 | 28450 | 28450 | 28450 | 64 |
| 395 | 20250328 | 122000 | 3883118100 | 28450 | 28450 | 28450 | 28400 | 180 |
| 396 | 20250328 | 121900 | 3877997350 | 28400 | 28450 | 28450 | 28400 | 46 |
| 397 | 20250328 | 121800 | 3876689000 | 28450 | 28450 | 28450 | 28400 | 161 |
| 398 | 20250328 | 121700 | 3872112950 | 28450 | 28450 | 28450 | 28400 | 180 |
| 399 | 20250328 | 121600 | 3866997150 | 28400 | 28450 | 28450 | 28400 | 2103 |
| 400 | 20250328 | 121500 | 3807170150 | 28450 | 28450 | 28500 | 28450 | 1020 |
| 401 | 20250328 | 121400 | 3778143050 | 28450 | 28500 | 28500 | 28450 | 398 |
| 402 | 20250328 | 121300 | 3766819500 | 28500 | 28500 | 28500 | 28450 | 646 |
| 403 | 20250328 | 121200 | 3748410400 | 28450 | 28450 | 28500 | 28450 | 212 |
| 404 | 20250328 | 121100 | 3742368850 | 28450 | 28500 | 28500 | 28450 | 340 |
| 405 | 20250328 | 121000 | 3732679600 | 28450 | 28450 | 28450 | 28450 | 91 |
| 406 | 20250328 | 120900 | 3730090650 | 28450 | 28450 | 28500 | 28450 | 15 |
| 407 | 20250328 | 120800 | 3729663600 | 28450 | 28500 | 28500 | 28450 | 87 |
| 408 | 20250328 | 120700 | 3727186125 | 28500 | 28450 | 28500 | 28450 | 195 |
| 409 | 20250328 | 120600 | 3721629100 | 28450 | 28450 | 28450 | 28450 | 89 |
| 410 | 20250328 | 120500 | 3719097050 | 28500 | 28450 | 28500 | 28450 | 16 |
| 411 | 20250328 | 120400 | 3718641550 | 28450 | 28450 | 28500 | 28450 | 25 |
| 412 | 20250328 | 120300 | 3717930150 | 28450 | 28450 | 28500 | 28450 | 251 |
| 413 | 20250328 | 120200 | 3710779050 | 28450 | 28450 | 28450 | 28450 | 63 |
| 414 | 20250328 | 120100 | 3708986700 | 28450 | 28500 | 28500 | 28450 | 65 |
| 415 | 20250328 | 120000 | 3707136050 | 28450 | 28500 | 28500 | 28450 | 10 |
| 416 | 20250328 | 115900 | 3706851475 | 28450 | 28500 | 28500 | 28450 | 1823 |
| 417 | 20250328 | 115800 | 3654896725 | 28500 | 28500 | 28550 | 28500 | 126 |
| 418 | 20250328 | 115700 | 3651305525 | 28500 | 28500 | 28550 | 28500 | 14 |
| 419 | 20250328 | 115600 | 3650906400 | 28500 | 28500 | 28500 | 28500 | 38 |
| 420 | 20250328 | 115500 | 3649823400 | 28500 | 28550 | 28550 | 28500 | 147 |
| 421 | 20250328 | 115400 | 3645633800 | 28500 | 28500 | 28550 | 28500 | 25 |
| 422 | 20250328 | 115300 | 3644921250 | 28500 | 28500 | 28550 | 28500 | 70 |
| 423 | 20250328 | 115200 | 3642926050 | 28500 | 28500 | 28500 | 28450 | 437 |
| 424 | 20250328 | 115100 | 3630471700 | 28500 | 28550 | 28550 | 28500 | 89 |
| 425 | 20250328 | 115000 | 3627935000 | 28550 | 28450 | 28550 | 28450 | 103 |
| 426 | 20250328 | 114900 | 3624995700 | 28500 | 28500 | 28500 | 28450 | 152 |
| 427 | 20250328 | 114800 | 3620664800 | 28500 | 28550 | 28550 | 28450 | 1637 |
| 428 | 20250328 | 114700 | 3574011150 | 28500 | 28550 | 28550 | 28500 | 619 |
| 429 | 20250328 | 114600 | 3556358650 | 28500 | 28550 | 28550 | 28500 | 208 |
| 430 | 20250328 | 114500 | 3550428350 | 28550 | 28500 | 28550 | 28500 | 140 |
| 431 | 20250328 | 114400 | 3546431750 | 28550 | 28500 | 28550 | 28500 | 45 |
| 432 | 20250328 | 114300 | 3545149100 | 28500 | 28500 | 28500 | 28500 | 56 |
| 433 | 20250328 | 114200 | 3543553100 | 28550 | 28500 | 28550 | 28500 | 10 |
| 434 | 20250328 | 114100 | 3543268050 | 28500 | 28500 | 28550 | 28500 | 117 |
| 435 | 20250328 | 114000 | 3539932050 | 28500 | 28550 | 28550 | 28500 | 1262 |
| 436 | 20250328 | 113900 | 3503935500 | 28550 | 28550 | 28550 | 28500 | 1687 |
| 437 | 20250328 | 113800 | 3455847050 | 28500 | 28500 | 28550 | 28500 | 12 |
| 438 | 20250328 | 113700 | 3455504950 | 28500 | 28500 | 28500 | 28500 | 16 |
| 439 | 20250328 | 113600 | 3455048950 | 28500 | 28550 | 28550 | 28500 | 67 |
| 440 | 20250328 | 113500 | 3453137700 | 28550 | 28500 | 28550 | 28500 | 291 |
| 441 | 20250328 | 113400 | 3444829750 | 28500 | 28500 | 28550 | 28500 | 640 |
| 442 | 20250328 | 113300 | 3426584600 | 28500 | 28600 | 28600 | 28500 | 8 |
| 443 | 20250328 | 113200 | 3426356500 | 28500 | 28475 | 28650 | 28475 | 1171 |
| 444 | 20250328 | 113100 | 3392931300 | 28450 | 28475 | 28475 | 28450 | 38 |
| 445 | 20250328 | 113000 | 3391850125 | 28475 | 28450 | 28475 | 28450 | 29 |
| 446 | 20250328 | 112900 | 3391024575 | 28450 | 28450 | 28500 | 28450 | 144 |
| 447 | 20250328 | 112800 | 3386927725 | 28450 | 28475 | 28475 | 28450 | 651 |
| 448 | 20250328 | 112700 | 3368402450 | 28450 | 28500 | 28500 | 28450 | 320 |
| 449 | 20250328 | 112600 | 3359298350 | 28450 | 28450 | 28500 | 28450 | 267 |
| 450 | 20250328 | 112500 | 3351690450 | 28500 | 28500 | 28500 | 28450 | 213 |
| 451 | 20250328 | 112400 | 3345625250 | 28450 | 28450 | 28500 | 28450 | 123 |
| 452 | 20250328 | 112300 | 3342124000 | 28450 | 28450 | 28500 | 28450 | 132 |
| 453 | 20250328 | 112200 | 3338367225 | 28450 | 28450 | 28500 | 28450 | 217 |
| 454 | 20250328 | 112100 | 3332191175 | 28450 | 28500 | 28500 | 28450 | 257 |
| 455 | 20250328 | 112000 | 3324866975 | 28500 | 28500 | 28550 | 28500 | 60 |
| 456 | 20250328 | 111900 | 3323156925 | 28500 | 28500 | 28500 | 28500 | 210 |
| 457 | 20250328 | 111800 | 3317171925 | 28550 | 28550 | 28550 | 28550 | 821 |
| 458 | 20250328 | 111700 | 3293732375 | 28550 | 28500 | 28550 | 28500 | 758 |
| 459 | 20250328 | 111600 | 3272101275 | 28500 | 28550 | 28550 | 28500 | 15 |
| 460 | 20250328 | 111500 | 3271673375 | 28500 | 28500 | 28550 | 28500 | 63 |
| 461 | 20250328 | 111400 | 3269877825 | 28500 | 28500 | 28550 | 28500 | 24 |
| 462 | 20250328 | 111300 | 3269193125 | 28700 | 28500 | 28700 | 28500 | 552 |
| 463 | 20250328 | 111200 | 3253404475 | 28500 | 28500 | 28550 | 28450 | 327 |
| 464 | 20250328 | 111100 | 3244084575 | 28450 | 28550 | 28550 | 28450 | 300 |
| 465 | 20250328 | 111000 | 3235546125 | 28550 | 28450 | 28550 | 28450 | 629 |
| 466 | 20250328 | 110900 | 3217635175 | 28450 | 28500 | 28500 | 28450 | 145 |
| 467 | 20250328 | 110800 | 3213506975 | 28500 | 28450 | 28500 | 28450 | 1096 |
| 468 | 20250328 | 110700 | 3182306825 | 28450 | 28550 | 28550 | 28450 | 3018 |
| 469 | 20250328 | 110600 | 3096294025 | 28550 | 28550 | 28550 | 28500 | 431 |
| 470 | 20250328 | 110500 | 3084004725 | 28550 | 28600 | 28600 | 28500 | 137 |
| 471 | 20250328 | 110400 | 3080095775 | 28600 | 28550 | 28600 | 28500 | 2137 |
| 472 | 20250328 | 110300 | 3019084425 | 28600 | 28550 | 28650 | 28550 | 1692 |
| 473 | 20250328 | 110200 | 2970693475 | 28550 | 28600 | 28600 | 28550 | 329 |
| 474 | 20250328 | 110100 | 2961287125 | 28600 | 28650 | 28650 | 28600 | 59 |
| 475 | 20250328 | 110000 | 2959599625 | 28650 | 28600 | 28650 | 28600 | 54 |
| 476 | 20250328 | 105900 | 2958055175 | 28600 | 28600 | 28600 | 28550 | 232 |
| 477 | 20250328 | 105800 | 2951420025 | 28600 | 28550 | 28600 | 28550 | 774 |
| 478 | 20250328 | 105700 | 2929297625 | 28550 | 28550 | 28550 | 28550 | 37 |
| 479 | 20250328 | 105600 | 2928241275 | 28550 | 28550 | 28600 | 28550 | 122 |
| 480 | 20250328 | 105500 | 2924756375 | 28550 | 28550 | 28600 | 28550 | 34 |
| 481 | 20250328 | 105400 | 2923785575 | 28600 | 28600 | 28650 | 28600 | 931 |
| 482 | 20250328 | 105300 | 2897158925 | 28600 | 28600 | 28650 | 28600 | 59 |
| 483 | 20250328 | 105200 | 2895471475 | 28600 | 28650 | 28650 | 28600 | 33 |
| 484 | 20250328 | 105100 | 2894527425 | 28700 | 28600 | 28700 | 28550 | 591 |
| 485 | 20250328 | 105000 | 2877588775 | 28600 | 28600 | 28600 | 28550 | 423 |
| 486 | 20250328 | 104900 | 2865494325 | 28600 | 28600 | 28600 | 28550 | 170 |
| 487 | 20250328 | 104800 | 2860632475 | 28600 | 28550 | 28600 | 28550 | 91 |
| 488 | 20250328 | 104700 | 2858030175 | 28550 | 28600 | 28600 | 28550 | 81 |
| 489 | 20250328 | 104600 | 2855714850 | 28600 | 28650 | 28650 | 28550 | 3137 |
| 490 | 20250328 | 104500 | 2765924450 | 28650 | 28650 | 28700 | 28650 | 42 |
| 491 | 20250328 | 104400 | 2764720600 | 28650 | 28650 | 28650 | 28650 | 3 |
| 492 | 20250328 | 104300 | 2764634650 | 28700 | 28650 | 28700 | 28650 | 31 |
| 493 | 20250328 | 104200 | 2763745000 | 28650 | 28650 | 28700 | 28650 | 150 |
| 494 | 20250328 | 104100 | 2759446750 | 28700 | 28700 | 28700 | 28650 | 5 |
| 495 | 20250328 | 104000 | 2759303350 | 28700 | 28650 | 28700 | 28650 | 37 |
| 496 | 20250328 | 103900 | 2758243250 | 28700 | 28700 | 28700 | 28700 | 188 |
| 497 | 20250328 | 103800 | 2752847650 | 28700 | 28700 | 28700 | 28700 | 5 |
| 498 | 20250328 | 103700 | 2752704150 | 28700 | 28700 | 28700 | 28700 | 33 |
| 499 | 20250328 | 103600 | 2751757050 | 28750 | 28700 | 28750 | 28650 | 523 |
| 500 | 20250328 | 103500 | 2736746850 | 28650 | 28650 | 28650 | 28650 | 74 |
| 501 | 20250328 | 103400 | 2734626750 | 28650 | 28700 | 28700 | 28650 | 36 |
| 502 | 20250328 | 103300 | 2733594950 | 28700 | 28700 | 28700 | 28700 | 823 |
| 503 | 20250328 | 103200 | 2709974850 | 28700 | 28700 | 28750 | 28700 | 80 |
| 504 | 20250328 | 103100 | 2707676300 | 28750 | 28750 | 28800 | 28700 | 248 |
| 505 | 20250328 | 103000 | 2700546100 | 28700 | 28750 | 28750 | 28700 | 172 |
| 506 | 20250328 | 102900 | 2695602600 | 28750 | 28700 | 28750 | 28650 | 867 |
| 507 | 20250328 | 102800 | 2670755650 | 28700 | 28650 | 28700 | 28650 | 239 |
| 508 | 20250328 | 102700 | 2663897825 | 28700 | 28750 | 28750 | 28650 | 1909 |
| 509 | 20250328 | 102600 | 2609142225 | 28700 | 28750 | 28750 | 28700 | 13 |
| 510 | 20250328 | 102500 | 2608768725 | 28700 | 28700 | 28700 | 28700 | 29 |
| 511 | 20250328 | 102400 | 2607936425 | 28700 | 28700 | 28750 | 28700 | 28 |
| 512 | 20250328 | 102300 | 2607132775 | 28700 | 28750 | 28750 | 28700 | 354 |
| 513 | 20250328 | 102200 | 2596967925 | 28700 | 28800 | 28800 | 28700 | 371 |
| 514 | 20250328 | 102100 | 2586306650 | 28750 | 28750 | 28750 | 28700 | 177 |
| 515 | 20250328 | 102000 | 2581218150 | 28750 | 28800 | 28800 | 28750 | 1200 |
| 516 | 20250328 | 101900 | 2546680675 | 28800 | 28850 | 28850 | 28800 | 457 |
| 517 | 20250328 | 101800 | 2533496975 | 28900 | 28850 | 28900 | 28850 | 666 |
| 518 | 20250328 | 101700 | 2514279675 | 28850 | 28800 | 28850 | 28800 | 523 |
| 519 | 20250328 | 101600 | 2499217225 | 28800 | 28800 | 28800 | 28750 | 223 |
| 520 | 20250328 | 101500 | 2492801475 | 28750 | 28750 | 28800 | 28750 | 203 |
| 521 | 20250328 | 101400 | 2486964875 | 28750 | 28800 | 28800 | 28750 | 96 |
| 522 | 20250328 | 101300 | 2484204250 | 28750 | 28700 | 28750 | 28700 | 890 |
| 523 | 20250328 | 101200 | 2458618300 | 28750 | 28700 | 28750 | 28700 | 532 |
| 524 | 20250328 | 101100 | 2443348650 | 28650 | 28650 | 28700 | 28650 | 47 |
| 525 | 20250328 | 101000 | 2442001650 | 28650 | 28650 | 28700 | 28650 | 61 |
| 526 | 20250328 | 100900 | 2440251300 | 28700 | 28650 | 28700 | 28650 | 1035 |
| 527 | 20250328 | 100800 | 2410552600 | 28650 | 28600 | 28650 | 28600 | 616 |
| 528 | 20250328 | 100700 | 2392922550 | 28600 | 28600 | 28600 | 28600 | 5 |
| 529 | 20250328 | 100600 | 2392779550 | 28600 | 28550 | 28600 | 28500 | 611 |
| 530 | 20250328 | 100500 | 2375337000 | 28550 | 28550 | 28550 | 28550 | 166 |
| 531 | 20250328 | 100400 | 2370597700 | 28550 | 28550 | 28600 | 28550 | 218 |
| 532 | 20250328 | 100300 | 2364372500 | 28550 | 28575 | 28600 | 28550 | 80 |
| 533 | 20250328 | 100200 | 2362086200 | 28550 | 28550 | 28600 | 28550 | 105 |
| 534 | 20250328 | 100100 | 2359088350 | 28550 | 28600 | 28600 | 28550 | 972 |
| 535 | 20250328 | 100000 | 2331335200 | 28600 | 28550 | 28600 | 28550 | 471 |
| 536 | 20250328 | 095900 | 2317872850 | 28550 | 28550 | 28600 | 28550 | 143 |
| 537 | 20250328 | 095800 | 2313787450 | 28550 | 28550 | 28550 | 28500 | 1425 |
| 538 | 20250328 | 095700 | 2273105300 | 28600 | 28600 | 28600 | 28550 | 165 |
| 539 | 20250328 | 095600 | 2268388950 | 28600 | 28550 | 28600 | 28550 | 49 |
| 540 | 20250328 | 095500 | 2266989000 | 28550 | 28500 | 28550 | 28500 | 161 |
| 541 | 20250328 | 095400 | 2262392650 | 28550 | 28550 | 28575 | 28500 | 3389 |
| 542 | 20250328 | 095300 | 2165676600 | 28550 | 28575 | 28575 | 28550 | 249 |
| 543 | 20250328 | 095200 | 2158566975 | 28550 | 28600 | 28600 | 28550 | 971 |
| 544 | 20250328 | 095100 | 2130799975 | 28600 | 28600 | 28650 | 28600 | 31 |
| 545 | 20250328 | 095000 | 2129913325 | 28600 | 28600 | 28600 | 28600 | 1343 |
| 546 | 20250328 | 094900 | 2091503525 | 28600 | 28600 | 28625 | 28600 | 289 |
| 547 | 20250328 | 094800 | 2083238100 | 28600 | 28600 | 28650 | 28600 | 216 |
| 548 | 20250328 | 094700 | 2077060300 | 28600 | 28600 | 28650 | 28550 | 2193 |
| 549 | 20250328 | 094600 | 2014353175 | 28600 | 28650 | 28650 | 28550 | 4899 |
| 550 | 20250328 | 094500 | 1874289875 | 28600 | 28600 | 28650 | 28600 | 401 |
| 551 | 20250328 | 094400 | 1862819675 | 28600 | 28700 | 28700 | 28600 | 3589 |
| 552 | 20250328 | 094300 | 1759992775 | 28700 | 28700 | 28750 | 28700 | 465 |
| 553 | 20250328 | 094200 | 1746646525 | 28700 | 28700 | 28750 | 28650 | 1112 |
| 554 | 20250328 | 094100 | 1714731150 | 28700 | 28700 | 28750 | 28700 | 2456 |
| 555 | 20250328 | 094000 | 1644243200 | 28750 | 28700 | 28750 | 28700 | 260 |
| 556 | 20250328 | 093900 | 1636777800 | 28700 | 28750 | 28750 | 28650 | 2046 |
| 557 | 20250328 | 093800 | 1578054100 | 28750 | 28750 | 28750 | 28650 | 1850 |
| 558 | 20250328 | 093700 | 1524927300 | 28750 | 28800 | 28850 | 28750 | 1583 |
| 559 | 20250328 | 093600 | 1479353000 | 28800 | 28850 | 28850 | 28800 | 38 |
| 560 | 20250328 | 093500 | 1478258300 | 28800 | 28900 | 28900 | 28800 | 1317 |
| 561 | 20250328 | 093400 | 1440262850 | 28850 | 28850 | 28900 | 28850 | 343 |
| 562 | 20250328 | 093300 | 1430361200 | 28850 | 28900 | 28900 | 28850 | 264 |
| 563 | 20250328 | 093200 | 1422732200 | 28900 | 28900 | 28900 | 28850 | 222 |
| 564 | 20250328 | 093100 | 1416316500 | 28900 | 28900 | 28950 | 28850 | 231 |
| 565 | 20250328 | 093000 | 1409639500 | 28850 | 28900 | 28950 | 28850 | 1623 |
| 566 | 20250328 | 092900 | 1362758050 | 28950 | 28950 | 28950 | 28900 | 859 |
| 567 | 20250328 | 092800 | 1337891850 | 29000 | 28950 | 29000 | 28950 | 438 |
| 568 | 20250328 | 092700 | 1325205900 | 28950 | 28950 | 29000 | 28900 | 1896 |
| 569 | 20250328 | 092600 | 1270315750 | 28950 | 29000 | 29050 | 28900 | 1111 |
| 570 | 20250328 | 092500 | 1238114100 | 29050 | 29100 | 29100 | 29050 | 752 |
| 571 | 20250328 | 092400 | 1216268075 | 29100 | 29050 | 29100 | 29050 | 191 |
| 572 | 20250328 | 092300 | 1210719475 | 29050 | 29000 | 29050 | 29000 | 842 |
| 573 | 20250328 | 092200 | 1186266425 | 29000 | 28900 | 29000 | 28850 | 908 |
| 574 | 20250328 | 092100 | 1159945675 | 28950 | 28750 | 28950 | 28750 | 1173 |
| 575 | 20250328 | 092000 | 1126043625 | 28750 | 28750 | 28800 | 28750 | 195 |
| 576 | 20250328 | 091900 | 1120428225 | 28800 | 28750 | 28800 | 28750 | 123 |
| 577 | 20250328 | 091800 | 1116891075 | 28850 | 28800 | 28850 | 28750 | 836 |
| 578 | 20250328 | 091700 | 1092828875 | 28800 | 28800 | 28800 | 28750 | 562 |
| 579 | 20250328 | 091600 | 1076665925 | 28800 | 28800 | 28800 | 28750 | 443 |
| 580 | 20250328 | 091500 | 1063917525 | 28800 | 28750 | 28800 | 28750 | 619 |
| 581 | 20250328 | 091400 | 1046103825 | 28750 | 28700 | 28750 | 28700 | 459 |
| 582 | 20250328 | 091300 | 1032909075 | 28700 | 28700 | 28750 | 28700 | 127 |
| 583 | 20250328 | 091200 | 1029263975 | 28650 | 28700 | 28700 | 28650 | 879 |
| 584 | 20250328 | 091100 | 1004049325 | 28700 | 28750 | 28800 | 28700 | 507 |
| 585 | 20250328 | 091000 | 989493325 | 28700 | 28800 | 28800 | 28700 | 1707 |
| 586 | 20250328 | 090900 | 940416175 | 28800 | 28750 | 28850 | 28750 | 585 |
| 587 | 20250328 | 090800 | 923564575 | 28800 | 28700 | 28800 | 28700 | 1435 |
| 588 | 20250328 | 090700 | 882251975 | 28750 | 28850 | 28850 | 28700 | 8049 |
| 589 | 20250328 | 090600 | 650756025 | 28850 | 28800 | 28900 | 28800 | 1235 |
| 590 | 20250328 | 090500 | 615123575 | 28800 | 28900 | 29000 | 28750 | 1850 |
| 591 | 20250328 | 090400 | 561791825 | 28900 | 29000 | 29000 | 28850 | 2378 |
| 592 | 20250328 | 090300 | 492984900 | 28900 | 29100 | 29150 | 28900 | 1868 |
| 593 | 20250328 | 090200 | 438775250 | 29125 | 29100 | 29150 | 29000 | 488 |
| 594 | 20250328 | 090100 | 424586100 | 29100 | 29200 | 29250 | 29000 | 10756 |
| 595 | 20250328 | 090000 | 112306850 | 29250 | 29200 | 29450 | 29200 | 3836 |