32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 185700 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 5197 |
| 3 | 20250328 | 185600 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 4 | 20250328 | 185500 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 5 | 20250328 | 185400 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 6 | 20250328 | 185300 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 7 | 20250328 | 185200 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 8 | 20250328 | 185100 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 9 | 20250328 | 185000 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 10 | 20250328 | 184900 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 11 | 20250328 | 184800 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 12 | 20250328 | 184700 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 13 | 20250328 | 184600 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 14 | 20250328 | 184500 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 15 | 20250328 | 184400 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 16 | 20250328 | 184300 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 17 | 20250328 | 184200 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 18 | 20250328 | 184100 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 19 | 20250328 | 184000 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 20 | 20250328 | 183900 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 21 | 20250328 | 183800 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 22 | 20250328 | 183700 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 23 | 20250328 | 183600 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 24 | 20250328 | 183500 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 25 | 20250328 | 183400 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 26 | 20250328 | 183300 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 27 | 20250328 | 183200 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 28 | 20250328 | 183100 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 29 | 20250328 | 183000 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 30 | 20250328 | 182900 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 31 | 20250328 | 182800 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 32 | 20250328 | 182700 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 5197 |
| 33 | 20250328 | 182600 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 34 | 20250328 | 182500 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 35 | 20250328 | 182400 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 36 | 20250328 | 182300 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 37 | 20250328 | 182200 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 38 | 20250328 | 182100 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 39 | 20250328 | 182000 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 40 | 20250328 | 181900 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 41 | 20250328 | 181800 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 42 | 20250328 | 181700 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 43 | 20250328 | 181600 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 44 | 20250328 | 181500 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 45 | 20250328 | 181400 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 46 | 20250328 | 181300 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 47 | 20250328 | 181200 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 48 | 20250328 | 181100 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 49 | 20250328 | 181000 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 50 | 20250328 | 180900 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 51 | 20250328 | 180800 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 52 | 20250328 | 180700 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 53 | 20250328 | 180600 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 54 | 20250328 | 180500 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 55 | 20250328 | 180400 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 56 | 20250328 | 180300 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 57 | 20250328 | 180200 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 58 | 20250328 | 180100 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 59 | 20250328 | 180000 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 60 | 20250328 | 175900 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 61 | 20250328 | 175800 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 62 | 20250328 | 175700 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 5197 |
| 63 | 20250328 | 175600 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 64 | 20250328 | 175500 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 65 | 20250328 | 175400 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 66 | 20250328 | 175300 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 67 | 20250328 | 175200 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 68 | 20250328 | 175100 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 69 | 20250328 | 175000 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 70 | 20250328 | 174900 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 71 | 20250328 | 174800 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 72 | 20250328 | 174700 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 73 | 20250328 | 174600 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 74 | 20250328 | 174500 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 75 | 20250328 | 174400 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 76 | 20250328 | 174300 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 77 | 20250328 | 174200 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 78 | 20250328 | 174100 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 79 | 20250328 | 174000 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 80 | 20250328 | 173900 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 81 | 20250328 | 173800 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 82 | 20250328 | 173700 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 83 | 20250328 | 173600 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 84 | 20250328 | 173500 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 85 | 20250328 | 173400 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 86 | 20250328 | 173300 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 87 | 20250328 | 173200 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 88 | 20250328 | 173100 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 89 | 20250328 | 173000 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 90 | 20250328 | 172900 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 91 | 20250328 | 172800 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 92 | 20250328 | 172700 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 5197 |
| 93 | 20250328 | 172600 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 94 | 20250328 | 172500 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 95 | 20250328 | 172400 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 96 | 20250328 | 172300 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 97 | 20250328 | 172200 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 98 | 20250328 | 172100 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 99 | 20250328 | 172000 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 100 | 20250328 | 171900 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 101 | 20250328 | 171800 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 102 | 20250328 | 171700 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 103 | 20250328 | 171600 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 104 | 20250328 | 171500 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 105 | 20250328 | 171400 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 106 | 20250328 | 171300 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 107 | 20250328 | 171200 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 108 | 20250328 | 171100 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 109 | 20250328 | 171000 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 110 | 20250328 | 170900 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 111 | 20250328 | 170800 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 112 | 20250328 | 170700 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 113 | 20250328 | 170600 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 114 | 20250328 | 170500 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 115 | 20250328 | 170400 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 116 | 20250328 | 170300 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 117 | 20250328 | 170200 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 118 | 20250328 | 170100 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 119 | 20250328 | 170000 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 120 | 20250328 | 165900 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 121 | 20250328 | 165800 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 122 | 20250328 | 165700 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 5197 |
| 123 | 20250328 | 165600 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 124 | 20250328 | 165500 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 125 | 20250328 | 165400 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 126 | 20250328 | 165300 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 127 | 20250328 | 165200 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 128 | 20250328 | 165100 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 129 | 20250328 | 165000 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 130 | 20250328 | 164900 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 131 | 20250328 | 164800 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 132 | 20250328 | 164700 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 133 | 20250328 | 164600 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 134 | 20250328 | 164500 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 135 | 20250328 | 164400 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 136 | 20250328 | 164300 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 137 | 20250328 | 164200 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 138 | 20250328 | 164100 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 139 | 20250328 | 164000 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 140 | 20250328 | 163900 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 141 | 20250328 | 163800 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 142 | 20250328 | 163700 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 143 | 20250328 | 163600 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 144 | 20250328 | 163500 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 145 | 20250328 | 163400 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 146 | 20250328 | 163300 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 147 | 20250328 | 163200 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 148 | 20250328 | 163100 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 149 | 20250328 | 163000 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 150 | 20250328 | 162900 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 151 | 20250328 | 162800 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 152 | 20250328 | 162700 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 5197 |
| 153 | 20250328 | 162600 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 154 | 20250328 | 162500 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 155 | 20250328 | 162400 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 156 | 20250328 | 162300 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 157 | 20250328 | 162200 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 158 | 20250328 | 162100 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 159 | 20250328 | 162000 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 160 | 20250328 | 161900 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 161 | 20250328 | 161800 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 162 | 20250328 | 161700 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 163 | 20250328 | 161600 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 164 | 20250328 | 161500 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 165 | 20250328 | 161400 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 166 | 20250328 | 161300 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 167 | 20250328 | 161200 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 168 | 20250328 | 161100 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 169 | 20250328 | 161000 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 170 | 20250328 | 160900 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 171 | 20250328 | 160800 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 172 | 20250328 | 160700 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 173 | 20250328 | 160600 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 174 | 20250328 | 160500 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 175 | 20250328 | 160400 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 176 | 20250328 | 160300 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 177 | 20250328 | 160200 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 178 | 20250328 | 160100 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 179 | 20250328 | 160000 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 180 | 20250328 | 155900 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 181 | 20250328 | 155800 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 182 | 20250328 | 155700 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 5197 |
| 183 | 20250328 | 155600 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 184 | 20250328 | 155500 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 185 | 20250328 | 155400 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 186 | 20250328 | 155300 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 187 | 20250328 | 155200 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 188 | 20250328 | 155100 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 189 | 20250328 | 155000 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 190 | 20250328 | 154900 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 191 | 20250328 | 154800 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 192 | 20250328 | 154700 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 193 | 20250328 | 154600 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 194 | 20250328 | 154500 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 195 | 20250328 | 154400 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 196 | 20250328 | 154300 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 197 | 20250328 | 154200 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 198 | 20250328 | 154100 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 199 | 20250328 | 154000 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 200 | 20250328 | 153900 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 201 | 20250328 | 153800 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 202 | 20250328 | 153700 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 203 | 20250328 | 153600 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 204 | 20250328 | 153500 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 205 | 20250328 | 153400 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 206 | 20250328 | 153300 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 207 | 20250328 | 153200 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 208 | 20250328 | 153100 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 0 |
| 209 | 20250328 | 153000 | 2210354785 | 15200 | 15200 | 15200 | 15200 | 5197 |
| 210 | 20250328 | 152900 | 2131360385 | 15210 | 15210 | 15210 | 15210 | 0 |
| 211 | 20250328 | 152800 | 2131360385 | 15210 | 15210 | 15210 | 15210 | 0 |
| 212 | 20250328 | 152700 | 2131360385 | 15210 | 15210 | 15210 | 15210 | 0 |
| 213 | 20250328 | 152600 | 2131360385 | 15210 | 15210 | 15210 | 15210 | 0 |
| 214 | 20250328 | 152500 | 2131360385 | 15210 | 15210 | 15210 | 15210 | 0 |
| 215 | 20250328 | 152400 | 2131360385 | 15210 | 15210 | 15210 | 15210 | 0 |
| 216 | 20250328 | 152300 | 2131360385 | 15210 | 15210 | 15210 | 15210 | 0 |
| 217 | 20250328 | 152200 | 2131360385 | 15210 | 15210 | 15210 | 15210 | 0 |
| 218 | 20250328 | 152100 | 2131360385 | 15210 | 15210 | 15210 | 15210 | 0 |
| 219 | 20250328 | 152000 | 2131360385 | 15210 | 15210 | 15210 | 15210 | 0 |
| 220 | 20250328 | 151900 | 2131360385 | 15210 | 15220 | 15220 | 15210 | 223 |
| 221 | 20250328 | 151800 | 2127967355 | 15225 | 15220 | 15225 | 15210 | 689 |
| 222 | 20250328 | 151700 | 2117482780 | 15210 | 15220 | 15220 | 15210 | 478 |
| 223 | 20250328 | 151600 | 2110209370 | 15220 | 15220 | 15220 | 15220 | 143 |
| 224 | 20250328 | 151500 | 2108032910 | 15220 | 15220 | 15220 | 15210 | 733 |
| 225 | 20250328 | 151400 | 2096877870 | 15210 | 15210 | 15210 | 15210 | 114 |
| 226 | 20250328 | 151300 | 2095143930 | 15210 | 15220 | 15220 | 15210 | 69 |
| 227 | 20250328 | 151200 | 2094094275 | 15215 | 15210 | 15215 | 15210 | 191 |
| 228 | 20250328 | 151100 | 2091189135 | 15210 | 15220 | 15220 | 15210 | 625 |
| 229 | 20250328 | 151000 | 2081682685 | 15210 | 15210 | 15220 | 15210 | 122 |
| 230 | 20250328 | 150900 | 2079826685 | 15210 | 15200 | 15210 | 15190 | 428 |
| 231 | 20250328 | 150800 | 2073321135 | 15200 | 15200 | 15200 | 15190 | 241 |
| 232 | 20250328 | 150700 | 2069658075 | 15200 | 15200 | 15200 | 15190 | 177 |
| 233 | 20250328 | 150600 | 2066968665 | 15200 | 15210 | 15210 | 15200 | 672 |
| 234 | 20250328 | 150500 | 2056754165 | 15210 | 15210 | 15220 | 15210 | 187 |
| 235 | 20250328 | 150400 | 2053909695 | 15210 | 15210 | 15210 | 15210 | 140 |
| 236 | 20250328 | 150300 | 2051780295 | 15200 | 15200 | 15210 | 15200 | 242 |
| 237 | 20250328 | 150200 | 2048100905 | 15200 | 15200 | 15200 | 15190 | 498 |
| 238 | 20250328 | 150100 | 2040531465 | 15200 | 15210 | 15210 | 15200 | 463 |
| 239 | 20250328 | 150000 | 2033493665 | 15210 | 15200 | 15210 | 15200 | 287 |
| 240 | 20250328 | 145900 | 2029129865 | 15210 | 15200 | 15210 | 15200 | 34 |
| 241 | 20250328 | 145800 | 2028612865 | 15200 | 15190 | 15210 | 15190 | 650 |
| 242 | 20250328 | 145700 | 2018733365 | 15190 | 15200 | 15200 | 15190 | 306 |
| 243 | 20250328 | 145600 | 2014082265 | 15200 | 15190 | 15210 | 15190 | 490 |
| 244 | 20250328 | 145500 | 2006632325 | 15200 | 15200 | 15200 | 15200 | 83 |
| 245 | 20250328 | 145400 | 2005370725 | 15220 | 15210 | 15220 | 15205 | 328 |
| 246 | 20250328 | 145300 | 2000381310 | 15190 | 15200 | 15200 | 15190 | 631 |
| 247 | 20250328 | 145200 | 1990791020 | 15200 | 15200 | 15200 | 15200 | 570 |
| 248 | 20250328 | 145100 | 1982127020 | 15200 | 15210 | 15210 | 15200 | 617 |
| 249 | 20250328 | 145000 | 1972745600 | 15220 | 15220 | 15220 | 15220 | 5 |
| 250 | 20250328 | 144900 | 1972669500 | 15210 | 15210 | 15210 | 15210 | 49 |
| 251 | 20250328 | 144800 | 1971924210 | 15220 | 15230 | 15230 | 15210 | 286 |
| 252 | 20250328 | 144700 | 1967571680 | 15230 | 15210 | 15230 | 15210 | 789 |
| 253 | 20250328 | 144600 | 1955561870 | 15210 | 15210 | 15210 | 15210 | 103 |
| 254 | 20250328 | 144500 | 1953995240 | 15210 | 15210 | 15210 | 15200 | 538 |
| 255 | 20250328 | 144400 | 1945815260 | 15200 | 15210 | 15210 | 15200 | 684 |
| 256 | 20250328 | 144300 | 1935414700 | 15210 | 15230 | 15230 | 15210 | 463 |
| 257 | 20250328 | 144200 | 1928368340 | 15230 | 15230 | 15230 | 15230 | 1629 |
| 258 | 20250328 | 144100 | 1903558670 | 15240 | 15245 | 15250 | 15240 | 574 |
| 259 | 20250328 | 144000 | 1894810610 | 15240 | 15240 | 15250 | 15240 | 624 |
| 260 | 20250328 | 143900 | 1885296850 | 15240 | 15220 | 15240 | 15220 | 1098 |
| 261 | 20250328 | 143800 | 1868569390 | 15220 | 15230 | 15230 | 15220 | 228 |
| 262 | 20250328 | 143700 | 1865099190 | 15220 | 15230 | 15230 | 15220 | 71 |
| 263 | 20250328 | 143600 | 1864018560 | 15230 | 15230 | 15230 | 15230 | 282 |
| 264 | 20250328 | 143500 | 1859723700 | 15220 | 15220 | 15230 | 15220 | 739 |
| 265 | 20250328 | 143400 | 1848470820 | 15220 | 15230 | 15230 | 15220 | 23 |
| 266 | 20250328 | 143300 | 1848120740 | 15230 | 15230 | 15230 | 15230 | 201 |
| 267 | 20250328 | 143200 | 1845059510 | 15230 | 15230 | 15240 | 15230 | 263 |
| 268 | 20250328 | 143100 | 1841054010 | 15240 | 15240 | 15250 | 15240 | 549 |
| 269 | 20250328 | 143000 | 1832687240 | 15250 | 15250 | 15250 | 15250 | 61 |
| 270 | 20250328 | 142900 | 1831756990 | 15250 | 15250 | 15250 | 15250 | 1380 |
| 271 | 20250328 | 142800 | 1810711990 | 15250 | 15270 | 15270 | 15250 | 1023 |
| 272 | 20250328 | 142700 | 1795105660 | 15280 | 15280 | 15280 | 15270 | 18 |
| 273 | 20250328 | 142600 | 1794830680 | 15260 | 15290 | 15290 | 15250 | 133 |
| 274 | 20250328 | 142500 | 1792801440 | 15300 | 15270 | 15300 | 15250 | 770 |
| 275 | 20250328 | 142400 | 1781050400 | 15270 | 15280 | 15280 | 15270 | 500 |
| 276 | 20250328 | 142300 | 1773412440 | 15290 | 15290 | 15290 | 15290 | 23 |
| 277 | 20250328 | 142200 | 1773060770 | 15290 | 15300 | 15300 | 15290 | 494 |
| 278 | 20250328 | 142100 | 1765507370 | 15300 | 15300 | 15300 | 15290 | 103 |
| 279 | 20250328 | 142000 | 1763932480 | 15290 | 15290 | 15290 | 15290 | 1 |
| 280 | 20250328 | 141900 | 1763917190 | 15290 | 15290 | 15290 | 15290 | 5 |
| 281 | 20250328 | 141800 | 1763840740 | 15300 | 15300 | 15300 | 15300 | 285 |
| 282 | 20250328 | 141700 | 1759480240 | 15300 | 15300 | 15300 | 15300 | 100 |
| 283 | 20250328 | 141600 | 1757950240 | 15300 | 15320 | 15320 | 15300 | 47 |
| 284 | 20250328 | 141500 | 1757230940 | 15300 | 15320 | 15320 | 15300 | 567 |
| 285 | 20250328 | 141400 | 1748553280 | 15320 | 15320 | 15320 | 15320 | 1 |
| 286 | 20250328 | 141300 | 1748537960 | 15330 | 15330 | 15330 | 15330 | 45 |
| 287 | 20250328 | 141200 | 1747848110 | 15330 | 15330 | 15330 | 15330 | 180 |
| 288 | 20250328 | 141100 | 1745088710 | 15330 | 15350 | 15350 | 15330 | 190 |
| 289 | 20250328 | 141000 | 1742173970 | 15330 | 15340 | 15350 | 15330 | 22 |
| 290 | 20250328 | 140900 | 1741836470 | 15360 | 15360 | 15360 | 15360 | 0 |
| 291 | 20250328 | 140800 | 1741836470 | 15360 | 15360 | 15360 | 15350 | 36 |
| 292 | 20250328 | 140700 | 1741283610 | 15360 | 15360 | 15360 | 15320 | 142 |
| 293 | 20250328 | 140600 | 1739104770 | 15300 | 15300 | 15360 | 15290 | 1335 |
| 294 | 20250328 | 140500 | 1718652960 | 15300 | 15310 | 15310 | 15300 | 748 |
| 295 | 20250328 | 140400 | 1707205100 | 15320 | 15310 | 15320 | 15310 | 19 |
| 296 | 20250328 | 140300 | 1706914110 | 15320 | 15320 | 15320 | 15320 | 10 |
| 297 | 20250328 | 140200 | 1706760910 | 15320 | 15310 | 15320 | 15310 | 4 |
| 298 | 20250328 | 140100 | 1706699650 | 15300 | 15300 | 15300 | 15300 | 0 |
| 299 | 20250328 | 140000 | 1706699650 | 15300 | 15290 | 15300 | 15290 | 256 |
| 300 | 20250328 | 135900 | 1702782950 | 15290 | 15300 | 15300 | 15290 | 135 |
| 301 | 20250328 | 135800 | 1700718770 | 15290 | 15290 | 15290 | 15290 | 9 |
| 302 | 20250328 | 135700 | 1700581160 | 15290 | 15300 | 15300 | 15290 | 514 |
| 303 | 20250328 | 135600 | 1692722030 | 15300 | 15290 | 15300 | 15290 | 78 |
| 304 | 20250328 | 135500 | 1691528970 | 15290 | 15310 | 15320 | 15290 | 350 |
| 305 | 20250328 | 135400 | 1686173710 | 15310 | 15310 | 15310 | 15310 | 6 |
| 306 | 20250328 | 135300 | 1686081850 | 15300 | 15320 | 15320 | 15300 | 335 |
| 307 | 20250328 | 135200 | 1680953470 | 15300 | 15300 | 15300 | 15300 | 128 |
| 308 | 20250328 | 135100 | 1678995070 | 15290 | 15290 | 15290 | 15290 | 200 |
| 309 | 20250328 | 135000 | 1675937070 | 15290 | 15300 | 15300 | 15290 | 183 |
| 310 | 20250328 | 134900 | 1673137270 | 15300 | 15310 | 15310 | 15290 | 1252 |
| 311 | 20250328 | 134800 | 1653980970 | 15330 | 15310 | 15330 | 15310 | 1124 |
| 312 | 20250328 | 134700 | 1636771770 | 15310 | 15320 | 15330 | 15310 | 990 |
| 313 | 20250328 | 134600 | 1621604910 | 15330 | 15310 | 15330 | 15310 | 8 |
| 314 | 20250328 | 134500 | 1621482370 | 15310 | 15320 | 15320 | 15310 | 227 |
| 315 | 20250328 | 134400 | 1618005760 | 15310 | 15320 | 15320 | 15310 | 300 |
| 316 | 20250328 | 134300 | 1613410960 | 15350 | 15330 | 15350 | 15320 | 663 |
| 317 | 20250328 | 134200 | 1603241335 | 15330 | 15330 | 15330 | 15330 | 30 |
| 318 | 20250328 | 134100 | 1602781435 | 15330 | 15330 | 15330 | 15330 | 40 |
| 319 | 20250328 | 134000 | 1602168235 | 15330 | 15330 | 15330 | 15320 | 83 |
| 320 | 20250328 | 133900 | 1600896275 | 15310 | 15320 | 15320 | 15310 | 210 |
| 321 | 20250328 | 133800 | 1597681145 | 15310 | 15310 | 15310 | 15310 | 267 |
| 322 | 20250328 | 133700 | 1593593375 | 15310 | 15310 | 15310 | 15310 | 86 |
| 323 | 20250328 | 133600 | 1592276715 | 15310 | 15310 | 15310 | 15300 | 304 |
| 324 | 20250328 | 133500 | 1587625265 | 15330 | 15330 | 15330 | 15330 | 70 |
| 325 | 20250328 | 133400 | 1586552165 | 15330 | 15330 | 15330 | 15330 | 1 |
| 326 | 20250328 | 133300 | 1586536835 | 15330 | 15310 | 15330 | 15310 | 322 |
| 327 | 20250328 | 133200 | 1581606985 | 15310 | 15310 | 15310 | 15310 | 0 |
| 328 | 20250328 | 133100 | 1581606985 | 15310 | 15320 | 15320 | 15310 | 17 |
| 329 | 20250328 | 133000 | 1581346675 | 15310 | 15320 | 15330 | 15310 | 213 |
| 330 | 20250328 | 132900 | 1578085605 | 15310 | 15310 | 15330 | 15310 | 21 |
| 331 | 20250328 | 132800 | 1577764075 | 15310 | 15330 | 15330 | 15310 | 92 |
| 332 | 20250328 | 132700 | 1576353735 | 15330 | 15320 | 15330 | 15310 | 396 |
| 333 | 20250328 | 132600 | 1570288375 | 15330 | 15330 | 15330 | 15330 | 1 |
| 334 | 20250328 | 132500 | 1570273045 | 15350 | 15350 | 15350 | 15350 | 7 |
| 335 | 20250328 | 132400 | 1570165595 | 15340 | 15340 | 15340 | 15340 | 1 |
| 336 | 20250328 | 132300 | 1570150255 | 15330 | 15330 | 15330 | 15330 | 0 |
| 337 | 20250328 | 132200 | 1570150255 | 15330 | 15330 | 15330 | 15310 | 15 |
| 338 | 20250328 | 132100 | 1569920535 | 15350 | 15340 | 15350 | 15310 | 435 |
| 339 | 20250328 | 132000 | 1563257305 | 15310 | 15340 | 15340 | 15310 | 171 |
| 340 | 20250328 | 131900 | 1560638505 | 15320 | 15320 | 15320 | 15320 | 1 |
| 341 | 20250328 | 131800 | 1560623185 | 15300 | 15340 | 15340 | 15300 | 1152 |
| 342 | 20250328 | 131700 | 1542967785 | 15340 | 15350 | 15350 | 15340 | 310 |
| 343 | 20250328 | 131600 | 1538212285 | 15350 | 15350 | 15350 | 15350 | 184 |
| 344 | 20250328 | 131500 | 1535387885 | 15350 | 15370 | 15370 | 15350 | 100 |
| 345 | 20250328 | 131400 | 1533852385 | 15360 | 15365 | 15370 | 15360 | 126 |
| 346 | 20250328 | 131300 | 1531916370 | 15370 | 15370 | 15370 | 15370 | 0 |
| 347 | 20250328 | 131200 | 1531916370 | 15370 | 15370 | 15370 | 15370 | 6 |
| 348 | 20250328 | 131100 | 1531824150 | 15380 | 15380 | 15380 | 15380 | 145 |
| 349 | 20250328 | 131000 | 1529594050 | 15390 | 15385 | 15390 | 15385 | 80 |
| 350 | 20250328 | 130900 | 1528362855 | 15390 | 15390 | 15390 | 15390 | 48 |
| 351 | 20250328 | 130800 | 1527624135 | 15390 | 15390 | 15390 | 15390 | 129 |
| 352 | 20250328 | 130700 | 1525638825 | 15390 | 15390 | 15390 | 15390 | 2 |
| 353 | 20250328 | 130600 | 1525608045 | 15400 | 15400 | 15400 | 15400 | 20 |
| 354 | 20250328 | 130500 | 1525300045 | 15400 | 15400 | 15400 | 15400 | 2 |
| 355 | 20250328 | 130400 | 1525269245 | 15400 | 15400 | 15400 | 15400 | 0 |
| 356 | 20250328 | 130300 | 1525269245 | 15400 | 15400 | 15400 | 15390 | 155 |
| 357 | 20250328 | 130200 | 1522882285 | 15400 | 15400 | 15400 | 15400 | 7 |
| 358 | 20250328 | 130100 | 1522774485 | 15400 | 15400 | 15400 | 15400 | 64 |
| 359 | 20250328 | 130000 | 1521788885 | 15400 | 15390 | 15400 | 15390 | 55 |
| 360 | 20250328 | 125900 | 1520942005 | 15390 | 15380 | 15390 | 15380 | 759 |
| 361 | 20250328 | 125800 | 1509268565 | 15370 | 15370 | 15370 | 15370 | 3 |
| 362 | 20250328 | 125700 | 1509222455 | 15360 | 15340 | 15360 | 15340 | 388 |
| 363 | 20250328 | 125600 | 1503262825 | 15350 | 15350 | 15350 | 15350 | 56 |
| 364 | 20250328 | 125500 | 1502403225 | 15350 | 15360 | 15360 | 15350 | 11 |
| 365 | 20250328 | 125400 | 1502234315 | 15360 | 15360 | 15360 | 15360 | 5 |
| 366 | 20250328 | 125300 | 1502157515 | 15360 | 15360 | 15360 | 15350 | 276 |
| 367 | 20250328 | 125200 | 1497919705 | 15360 | 15355 | 15360 | 15350 | 30 |
| 368 | 20250328 | 125100 | 1497459000 | 15355 | 15360 | 15360 | 15355 | 31 |
| 369 | 20250328 | 125000 | 1496982845 | 15350 | 15360 | 15360 | 15350 | 31 |
| 370 | 20250328 | 124900 | 1496506695 | 15360 | 15360 | 15370 | 15360 | 59 |
| 371 | 20250328 | 124800 | 1495600255 | 15370 | 15370 | 15370 | 15370 | 230 |
| 372 | 20250328 | 124700 | 1492065155 | 15400 | 15380 | 15400 | 15370 | 197 |
| 373 | 20250328 | 124600 | 1489034850 | 15380 | 15375 | 15390 | 15375 | 265 |
| 374 | 20250328 | 124500 | 1484958885 | 15380 | 15370 | 15380 | 15370 | 127 |
| 375 | 20250328 | 124400 | 1483005895 | 15360 | 15380 | 15380 | 15360 | 130 |
| 376 | 20250328 | 124300 | 1481006825 | 15380 | 15340 | 15380 | 15340 | 1873 |
| 377 | 20250328 | 124200 | 1452243125 | 15350 | 15320 | 15350 | 15320 | 28 |
| 378 | 20250328 | 124100 | 1451813855 | 15310 | 15320 | 15320 | 15300 | 517 |
| 379 | 20250328 | 124000 | 1443903585 | 15300 | 15345 | 15345 | 15300 | 996 |
| 380 | 20250328 | 123900 | 1428640865 | 15350 | 15355 | 15355 | 15350 | 418 |
| 381 | 20250328 | 123800 | 1422224065 | 15360 | 15350 | 15360 | 15340 | 263 |
| 382 | 20250328 | 123700 | 1418187595 | 15350 | 15360 | 15360 | 15350 | 850 |
| 383 | 20250328 | 123600 | 1405138255 | 15370 | 15370 | 15370 | 15370 | 71 |
| 384 | 20250328 | 123500 | 1404046985 | 15370 | 15370 | 15370 | 15370 | 302 |
| 385 | 20250328 | 123400 | 1399405245 | 15380 | 15380 | 15380 | 15380 | 12 |
| 386 | 20250328 | 123300 | 1399220685 | 15380 | 15375 | 15380 | 15370 | 84 |
| 387 | 20250328 | 123200 | 1397928955 | 15370 | 15370 | 15380 | 15370 | 533 |
| 388 | 20250328 | 123100 | 1389732545 | 15380 | 15370 | 15380 | 15370 | 939 |
| 389 | 20250328 | 123000 | 1375298875 | 15380 | 15390 | 15390 | 15380 | 865 |
| 390 | 20250328 | 122900 | 1361994925 | 15380 | 15390 | 15390 | 15380 | 95 |
| 391 | 20250328 | 122800 | 1360532895 | 15400 | 15400 | 15400 | 15400 | 18 |
| 392 | 20250328 | 122700 | 1360255695 | 15390 | 15390 | 15390 | 15390 | 0 |
| 393 | 20250328 | 122600 | 1360255695 | 15390 | 15400 | 15400 | 15390 | 580 |
| 394 | 20250328 | 122500 | 1351328695 | 15400 | 15400 | 15400 | 15400 | 230 |
| 395 | 20250328 | 122400 | 1347786695 | 15400 | 15400 | 15400 | 15400 | 11 |
| 396 | 20250328 | 122300 | 1347617295 | 15400 | 15390 | 15400 | 15390 | 16 |
| 397 | 20250328 | 122200 | 1347370945 | 15390 | 15390 | 15390 | 15390 | 10 |
| 398 | 20250328 | 122100 | 1347217045 | 15400 | 15400 | 15400 | 15400 | 83 |
| 399 | 20250328 | 122000 | 1345938845 | 15400 | 15400 | 15400 | 15400 | 0 |
| 400 | 20250328 | 121900 | 1345938845 | 15400 | 15400 | 15400 | 15400 | 50 |
| 401 | 20250328 | 121800 | 1345168845 | 15390 | 15390 | 15390 | 15390 | 110 |
| 402 | 20250328 | 121700 | 1343475945 | 15380 | 15380 | 15380 | 15380 | 0 |
| 403 | 20250328 | 121600 | 1343475945 | 15380 | 15380 | 15380 | 15380 | 70 |
| 404 | 20250328 | 121500 | 1342399345 | 15390 | 15390 | 15400 | 15390 | 1176 |
| 405 | 20250328 | 121400 | 1324299705 | 15390 | 15400 | 15400 | 15390 | 479 |
| 406 | 20250328 | 121300 | 1316923405 | 15400 | 15410 | 15410 | 15390 | 782 |
| 407 | 20250328 | 121200 | 1304882305 | 15410 | 15420 | 15420 | 15400 | 201 |
| 408 | 20250328 | 121100 | 1301784795 | 15400 | 15400 | 15410 | 15400 | 161 |
| 409 | 20250328 | 121000 | 1299305385 | 15400 | 15410 | 15410 | 15400 | 456 |
| 410 | 20250328 | 120900 | 1292282915 | 15400 | 15400 | 15400 | 15400 | 35 |
| 411 | 20250328 | 120800 | 1291743915 | 15400 | 15400 | 15400 | 15400 | 71 |
| 412 | 20250328 | 120700 | 1290650515 | 15400 | 15390 | 15400 | 15390 | 173 |
| 413 | 20250328 | 120600 | 1287986495 | 15390 | 15390 | 15390 | 15390 | 20 |
| 414 | 20250328 | 120500 | 1287678695 | 15390 | 15380 | 15390 | 15380 | 29 |
| 415 | 20250328 | 120400 | 1287232665 | 15380 | 15380 | 15380 | 15380 | 114 |
| 416 | 20250328 | 120300 | 1285479345 | 15380 | 15390 | 15390 | 15380 | 240 |
| 417 | 20250328 | 120200 | 1281786645 | 15390 | 15390 | 15390 | 15390 | 53 |
| 418 | 20250328 | 120100 | 1280970975 | 15400 | 15380 | 15400 | 15380 | 21 |
| 419 | 20250328 | 120000 | 1280647975 | 15380 | 15380 | 15380 | 15380 | 0 |
| 420 | 20250328 | 115900 | 1280647975 | 15380 | 15380 | 15380 | 15380 | 191 |
| 421 | 20250328 | 115800 | 1277710395 | 15380 | 15400 | 15400 | 15380 | 388 |
| 422 | 20250328 | 115700 | 1271738565 | 15400 | 15400 | 15400 | 15390 | 299 |
| 423 | 20250328 | 115600 | 1267136735 | 15390 | 15390 | 15390 | 15390 | 0 |
| 424 | 20250328 | 115500 | 1267136735 | 15390 | 15390 | 15390 | 15390 | 2 |
| 425 | 20250328 | 115400 | 1267105955 | 15390 | 15390 | 15390 | 15390 | 56 |
| 426 | 20250328 | 115300 | 1266244115 | 15390 | 15380 | 15390 | 15380 | 17 |
| 427 | 20250328 | 115200 | 1265982535 | 15420 | 15420 | 15420 | 15370 | 2410 |
| 428 | 20250328 | 115100 | 1228899975 | 15420 | 15420 | 15420 | 15420 | 30 |
| 429 | 20250328 | 115000 | 1228437375 | 15410 | 15410 | 15420 | 15410 | 1080 |
| 430 | 20250328 | 114900 | 1211784615 | 15410 | 15410 | 15410 | 15400 | 1992 |
| 431 | 20250328 | 114800 | 1181104045 | 15420 | 15420 | 15430 | 15420 | 210 |
| 432 | 20250328 | 114700 | 1177864845 | 15430 | 15430 | 15430 | 15420 | 762 |
| 433 | 20250328 | 114600 | 1166107885 | 15430 | 15450 | 15450 | 15430 | 488 |
| 434 | 20250328 | 114500 | 1158576475 | 15450 | 15450 | 15450 | 15450 | 106 |
| 435 | 20250328 | 114400 | 1156938775 | 15440 | 15450 | 15450 | 15440 | 871 |
| 436 | 20250328 | 114300 | 1143489535 | 15450 | 15450 | 15450 | 15450 | 12 |
| 437 | 20250328 | 114200 | 1143304135 | 15450 | 15460 | 15460 | 15450 | 266 |
| 438 | 20250328 | 114100 | 1139193885 | 15450 | 15450 | 15450 | 15450 | 120 |
| 439 | 20250328 | 114000 | 1137339885 | 15450 | 15450 | 15450 | 15450 | 0 |
| 440 | 20250328 | 113900 | 1137339885 | 15450 | 15460 | 15460 | 15450 | 111 |
| 441 | 20250328 | 113800 | 1135624825 | 15460 | 15460 | 15460 | 15460 | 301 |
| 442 | 20250328 | 113700 | 1130971365 | 15460 | 15460 | 15460 | 15460 | 3 |
| 443 | 20250328 | 113600 | 1130924985 | 15460 | 15460 | 15460 | 15460 | 0 |
| 444 | 20250328 | 113500 | 1130924985 | 15460 | 15470 | 15510 | 15440 | 3002 |
| 445 | 20250328 | 113400 | 1084530535 | 15480 | 15480 | 15480 | 15480 | 0 |
| 446 | 20250328 | 113300 | 1084530535 | 15480 | 15480 | 15480 | 15460 | 926 |
| 447 | 20250328 | 113200 | 1070202335 | 15480 | 15500 | 15500 | 15480 | 113 |
| 448 | 20250328 | 113100 | 1068451055 | 15495 | 15495 | 15495 | 15495 | 8 |
| 449 | 20250328 | 113000 | 1068327095 | 15510 | 15510 | 15510 | 15510 | 144 |
| 450 | 20250328 | 112900 | 1066093655 | 15510 | 15480 | 15510 | 15480 | 940 |
| 451 | 20250328 | 112800 | 1051521085 | 15480 | 15480 | 15480 | 15480 | 0 |
| 452 | 20250328 | 112700 | 1051521085 | 15480 | 15480 | 15480 | 15480 | 58 |
| 453 | 20250328 | 112600 | 1050623245 | 15480 | 15480 | 15480 | 15480 | 297 |
| 454 | 20250328 | 112500 | 1046025685 | 15480 | 15480 | 15480 | 15480 | 4 |
| 455 | 20250328 | 112400 | 1045963765 | 15480 | 15480 | 15480 | 15470 | 612 |
| 456 | 20250328 | 112300 | 1036495555 | 15480 | 15480 | 15480 | 15480 | 0 |
| 457 | 20250328 | 112200 | 1036495555 | 15480 | 15480 | 15480 | 15480 | 12 |
| 458 | 20250328 | 112100 | 1036309795 | 15470 | 15470 | 15470 | 15470 | 10 |
| 459 | 20250328 | 112000 | 1036155095 | 15470 | 15480 | 15480 | 15470 | 107 |
| 460 | 20250328 | 111900 | 1034499235 | 15470 | 15470 | 15480 | 15470 | 30 |
| 461 | 20250328 | 111800 | 1034035105 | 15480 | 15480 | 15480 | 15480 | 65 |
| 462 | 20250328 | 111700 | 1033028905 | 15480 | 15480 | 15480 | 15470 | 663 |
| 463 | 20250328 | 111600 | 1022766985 | 15480 | 15480 | 15480 | 15480 | 46 |
| 464 | 20250328 | 111500 | 1022054905 | 15480 | 15480 | 15480 | 15480 | 150 |
| 465 | 20250328 | 111400 | 1019732905 | 15480 | 15480 | 15480 | 15480 | 94 |
| 466 | 20250328 | 111300 | 1018277785 | 15480 | 15480 | 15480 | 15480 | 52 |
| 467 | 20250328 | 111200 | 1017472825 | 15480 | 15490 | 15490 | 15480 | 1212 |
| 468 | 20250328 | 111100 | 998709045 | 15490 | 15500 | 15500 | 15490 | 65 |
| 469 | 20250328 | 111000 | 997702145 | 15500 | 15480 | 15500 | 15480 | 239 |
| 470 | 20250328 | 110900 | 993998425 | 15480 | 15510 | 15510 | 15480 | 1205 |
| 471 | 20250328 | 110800 | 975324495 | 15510 | 15520 | 15520 | 15510 | 403 |
| 472 | 20250328 | 110700 | 969073935 | 15520 | 15520 | 15520 | 15520 | 1320 |
| 473 | 20250328 | 110600 | 948587535 | 15520 | 15520 | 15520 | 15520 | 60 |
| 474 | 20250328 | 110500 | 947656335 | 15520 | 15530 | 15530 | 15520 | 9 |
| 475 | 20250328 | 110400 | 947516625 | 15530 | 15520 | 15530 | 15520 | 20 |
| 476 | 20250328 | 110300 | 947206125 | 15520 | 15510 | 15520 | 15510 | 91 |
| 477 | 20250328 | 110200 | 945794105 | 15510 | 15530 | 15530 | 15510 | 1310 |
| 478 | 20250328 | 110100 | 925470085 | 15550 | 15570 | 15570 | 15550 | 22 |
| 479 | 20250328 | 110000 | 925127965 | 15530 | 15540 | 15540 | 15530 | 303 |
| 480 | 20250328 | 105900 | 920422265 | 15530 | 15530 | 15530 | 15530 | 0 |
| 481 | 20250328 | 105800 | 920422265 | 15530 | 15530 | 15540 | 15530 | 150 |
| 482 | 20250328 | 105700 | 918092615 | 15530 | 15540 | 15540 | 15530 | 60 |
| 483 | 20250328 | 105600 | 917160295 | 15540 | 15540 | 15540 | 15540 | 153 |
| 484 | 20250328 | 105500 | 914782675 | 15540 | 15550 | 15550 | 15540 | 250 |
| 485 | 20250328 | 105400 | 910896625 | 15550 | 15550 | 15550 | 15550 | 93 |
| 486 | 20250328 | 105300 | 909450475 | 15560 | 15570 | 15570 | 15560 | 36 |
| 487 | 20250328 | 105200 | 908890295 | 15560 | 15560 | 15560 | 15560 | 0 |
| 488 | 20250328 | 105100 | 908890295 | 15560 | 15560 | 15560 | 15560 | 118 |
| 489 | 20250328 | 105000 | 907054215 | 15570 | 15580 | 15590 | 15570 | 393 |
| 490 | 20250328 | 104900 | 900930525 | 15560 | 15560 | 15590 | 15560 | 39 |
| 491 | 20250328 | 104800 | 900323550 | 15590 | 15590 | 15590 | 15590 | 0 |
| 492 | 20250328 | 104700 | 900323550 | 15590 | 15590 | 15590 | 15590 | 3 |
| 493 | 20250328 | 104600 | 900276780 | 15550 | 15580 | 15590 | 15550 | 1477 |
| 494 | 20250328 | 104500 | 877287240 | 15580 | 15570 | 15580 | 15570 | 268 |
| 495 | 20250328 | 104400 | 873114340 | 15570 | 15570 | 15570 | 15570 | 216 |
| 496 | 20250328 | 104300 | 869751220 | 15570 | 15570 | 15570 | 15570 | 10 |
| 497 | 20250328 | 104200 | 869595520 | 15580 | 15580 | 15580 | 15580 | 117 |
| 498 | 20250328 | 104100 | 867772660 | 15590 | 15580 | 15590 | 15580 | 22 |
| 499 | 20250328 | 104000 | 867429870 | 15580 | 15580 | 15580 | 15580 | 106 |
| 500 | 20250328 | 103900 | 865778390 | 15580 | 15580 | 15580 | 15580 | 1126 |
| 501 | 20250328 | 103800 | 848235310 | 15590 | 15590 | 15590 | 15590 | 4 |
| 502 | 20250328 | 103700 | 848172950 | 15590 | 15590 | 15590 | 15590 | 262 |
| 503 | 20250328 | 103600 | 844088370 | 15590 | 15590 | 15590 | 15590 | 0 |
| 504 | 20250328 | 103500 | 844088370 | 15590 | 15590 | 15590 | 15590 | 15 |
| 505 | 20250328 | 103400 | 843854520 | 15580 | 15580 | 15580 | 15580 | 0 |
| 506 | 20250328 | 103300 | 843854520 | 15580 | 15630 | 15630 | 15580 | 338 |
| 507 | 20250328 | 103200 | 838581200 | 15590 | 15600 | 15600 | 15590 | 313 |
| 508 | 20250328 | 103100 | 833701260 | 15630 | 15630 | 15630 | 15630 | 5 |
| 509 | 20250328 | 103000 | 833623110 | 15640 | 15640 | 15640 | 15640 | 85 |
| 510 | 20250328 | 102900 | 832293710 | 15600 | 15600 | 15600 | 15600 | 182 |
| 511 | 20250328 | 102800 | 829454510 | 15620 | 15620 | 15620 | 15620 | 10 |
| 512 | 20250328 | 102700 | 829298310 | 15620 | 15630 | 15630 | 15620 | 218 |
| 513 | 20250328 | 102600 | 825892940 | 15620 | 15620 | 15640 | 15600 | 434 |
| 514 | 20250328 | 102500 | 819120460 | 15640 | 15640 | 15640 | 15640 | 16 |
| 515 | 20250328 | 102400 | 818870220 | 15650 | 15640 | 15650 | 15640 | 3 |
| 516 | 20250328 | 102300 | 818823280 | 15635 | 15635 | 15635 | 15635 | 1 |
| 517 | 20250328 | 102200 | 818807645 | 15620 | 15620 | 15620 | 15620 | 8 |
| 518 | 20250328 | 102100 | 818682685 | 15610 | 15640 | 15640 | 15610 | 600 |
| 519 | 20250328 | 102000 | 809304645 | 15640 | 15640 | 15640 | 15640 | 9 |
| 520 | 20250328 | 101900 | 809163885 | 15660 | 15680 | 15680 | 15660 | 406 |
| 521 | 20250328 | 101800 | 802802585 | 15670 | 15685 | 15685 | 15670 | 40 |
| 522 | 20250328 | 101700 | 802175755 | 15700 | 15700 | 15700 | 15700 | 371 |
| 523 | 20250328 | 101600 | 796351055 | 15700 | 15670 | 15700 | 15670 | 529 |
| 524 | 20250328 | 101500 | 788053145 | 15670 | 15640 | 15670 | 15640 | 689 |
| 525 | 20250328 | 101400 | 777264625 | 15640 | 15600 | 15640 | 15600 | 318 |
| 526 | 20250328 | 101300 | 772294135 | 15580 | 15610 | 15610 | 15580 | 129 |
| 527 | 20250328 | 101200 | 770283785 | 15610 | 15600 | 15610 | 15600 | 40 |
| 528 | 20250328 | 101100 | 769659765 | 15600 | 15550 | 15600 | 15550 | 142 |
| 529 | 20250328 | 101000 | 767447405 | 15570 | 15570 | 15570 | 15570 | 1 |
| 530 | 20250328 | 100900 | 767431835 | 15570 | 15550 | 15570 | 15550 | 105 |
| 531 | 20250328 | 100800 | 765798885 | 15570 | 15570 | 15570 | 15570 | 10 |
| 532 | 20250328 | 100700 | 765643185 | 15570 | 15570 | 15570 | 15570 | 1 |
| 533 | 20250328 | 100600 | 765627615 | 15580 | 15580 | 15580 | 15580 | 126 |
| 534 | 20250328 | 100500 | 763664535 | 15560 | 15540 | 15560 | 15540 | 97 |
| 535 | 20250328 | 100400 | 762155705 | 15530 | 15520 | 15530 | 15520 | 44 |
| 536 | 20250328 | 100300 | 761472675 | 15500 | 15500 | 15500 | 15500 | 65 |
| 537 | 20250328 | 100200 | 760465175 | 15500 | 15500 | 15500 | 15500 | 146 |
| 538 | 20250328 | 100100 | 758202175 | 15560 | 15560 | 15560 | 15550 | 17 |
| 539 | 20250328 | 100000 | 757937675 | 15560 | 15560 | 15570 | 15560 | 1003 |
| 540 | 20250328 | 095900 | 742330975 | 15500 | 15480 | 15500 | 15480 | 650 |
| 541 | 20250328 | 095800 | 732257715 | 15480 | 15500 | 15500 | 15480 | 109 |
| 542 | 20250328 | 095700 | 730569955 | 15490 | 15500 | 15500 | 15490 | 466 |
| 543 | 20250328 | 095600 | 723347185 | 15500 | 15490 | 15500 | 15480 | 1680 |
| 544 | 20250328 | 095500 | 697320695 | 15490 | 15490 | 15500 | 15480 | 326 |
| 545 | 20250328 | 095400 | 692270995 | 15490 | 15530 | 15530 | 15490 | 351 |
| 546 | 20250328 | 095300 | 686833075 | 15530 | 15530 | 15530 | 15530 | 201 |
| 547 | 20250328 | 095200 | 683711545 | 15500 | 15500 | 15500 | 15500 | 241 |
| 548 | 20250328 | 095100 | 679976045 | 15500 | 15510 | 15540 | 15500 | 2208 |
| 549 | 20250328 | 095000 | 645751255 | 15510 | 15520 | 15520 | 15500 | 910 |
| 550 | 20250328 | 094900 | 631638545 | 15520 | 15560 | 15560 | 15520 | 993 |
| 551 | 20250328 | 094800 | 616212875 | 15550 | 15550 | 15550 | 15550 | 0 |
| 552 | 20250328 | 094700 | 616212875 | 15550 | 15560 | 15560 | 15550 | 439 |
| 553 | 20250328 | 094600 | 609382315 | 15570 | 15570 | 15580 | 15550 | 178 |
| 554 | 20250328 | 094500 | 606611435 | 15570 | 15570 | 15575 | 15570 | 132 |
| 555 | 20250328 | 094400 | 604556170 | 15570 | 15570 | 15580 | 15570 | 18 |
| 556 | 20250328 | 094300 | 604275850 | 15560 | 15590 | 15600 | 15560 | 511 |
| 557 | 20250328 | 094200 | 596312520 | 15600 | 15630 | 15660 | 15600 | 1429 |
| 558 | 20250328 | 094100 | 574001490 | 15630 | 15660 | 15660 | 15630 | 213 |
| 559 | 20250328 | 094000 | 570668580 | 15690 | 15650 | 15690 | 15650 | 73 |
| 560 | 20250328 | 093900 | 569525850 | 15640 | 15680 | 15680 | 15640 | 571 |
| 561 | 20250328 | 093800 | 560593870 | 15690 | 15690 | 15690 | 15690 | 0 |
| 562 | 20250328 | 093700 | 560593870 | 15690 | 15690 | 15690 | 15690 | 55 |
| 563 | 20250328 | 093600 | 559730920 | 15690 | 15660 | 15690 | 15640 | 1174 |
| 564 | 20250328 | 093500 | 541354320 | 15650 | 15660 | 15660 | 15650 | 165 |
| 565 | 20250328 | 093400 | 538771620 | 15660 | 15690 | 15690 | 15660 | 575 |
| 566 | 20250328 | 093300 | 529767060 | 15670 | 15690 | 15690 | 15670 | 166 |
| 567 | 20250328 | 093200 | 527162720 | 15690 | 15700 | 15700 | 15690 | 16 |
| 568 | 20250328 | 093100 | 526911540 | 15690 | 15690 | 15690 | 15650 | 387 |
| 569 | 20250328 | 093000 | 520853190 | 15690 | 15650 | 15700 | 15650 | 348 |
| 570 | 20250328 | 092900 | 515400280 | 15650 | 15680 | 15690 | 15650 | 361 |
| 571 | 20250328 | 092800 | 509743300 | 15690 | 15690 | 15690 | 15690 | 1 |
| 572 | 20250328 | 092700 | 509727610 | 15690 | 15700 | 15700 | 15690 | 430 |
| 573 | 20250328 | 092600 | 502980700 | 15700 | 15750 | 15750 | 15700 | 874 |
| 574 | 20250328 | 092500 | 489230510 | 15750 | 15770 | 15770 | 15750 | 301 |
| 575 | 20250328 | 092400 | 484488940 | 15780 | 15720 | 15780 | 15720 | 278 |
| 576 | 20250328 | 092300 | 480113570 | 15720 | 15800 | 15800 | 15700 | 621 |
| 577 | 20250328 | 092200 | 470348480 | 15760 | 15740 | 15820 | 15740 | 1398 |
| 578 | 20250328 | 092100 | 448326430 | 15740 | 15680 | 15740 | 15680 | 1311 |
| 579 | 20250328 | 092000 | 427732690 | 15680 | 15700 | 15700 | 15680 | 114 |
| 580 | 20250328 | 091900 | 425943080 | 15660 | 15660 | 15660 | 15650 | 93 |
| 581 | 20250328 | 091800 | 424486710 | 15660 | 15680 | 15690 | 15660 | 967 |
| 582 | 20250328 | 091700 | 409333080 | 15690 | 15700 | 15700 | 15680 | 42 |
| 583 | 20250328 | 091600 | 408674210 | 15700 | 15700 | 15700 | 15700 | 47 |
| 584 | 20250328 | 091500 | 407936310 | 15720 | 15800 | 15810 | 15720 | 156 |
| 585 | 20250328 | 091400 | 405476560 | 15770 | 15670 | 15890 | 15670 | 1110 |
| 586 | 20250328 | 091300 | 388055920 | 15670 | 15600 | 15670 | 15600 | 1747 |
| 587 | 20250328 | 091200 | 360753280 | 15600 | 15620 | 15620 | 15600 | 466 |
| 588 | 20250328 | 091100 | 353475730 | 15620 | 15570 | 15620 | 15560 | 576 |
| 589 | 20250328 | 091000 | 344495630 | 15540 | 15540 | 15540 | 15510 | 460 |
| 590 | 20250328 | 090900 | 337354570 | 15540 | 15550 | 15590 | 15530 | 795 |
| 591 | 20250328 | 090800 | 325002590 | 15550 | 15520 | 15550 | 15510 | 187 |
| 592 | 20250328 | 090700 | 322099940 | 15530 | 15520 | 15530 | 15510 | 2792 |
| 593 | 20250328 | 090600 | 278789290 | 15530 | 15560 | 15560 | 15520 | 1111 |
| 594 | 20250328 | 090500 | 261540170 | 15520 | 15560 | 15570 | 15520 | 989 |
| 595 | 20250328 | 090400 | 246165260 | 15560 | 15600 | 15620 | 15560 | 761 |
| 596 | 20250328 | 090300 | 234301920 | 15600 | 15630 | 15660 | 15600 | 1748 |
| 597 | 20250328 | 090200 | 206983890 | 15630 | 15750 | 15750 | 15500 | 5422 |
| 598 | 20250328 | 090100 | 122230840 | 15730 | 15880 | 15890 | 15730 | 6320 |
| 599 | 20250328 | 090000 | 22376870 | 15910 | 15900 | 15920 | 15860 | 1386 |