32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 190300 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 1312 |
| 3 | 20250327 | 190200 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 4 | 20250327 | 190100 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 5 | 20250327 | 190000 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 6 | 20250327 | 185900 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 7 | 20250327 | 185800 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 8 | 20250327 | 185700 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 9 | 20250327 | 185600 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 10 | 20250327 | 185500 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 11 | 20250327 | 185400 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 12 | 20250327 | 185300 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 13 | 20250327 | 185200 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 14 | 20250327 | 185100 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 15 | 20250327 | 185000 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 16 | 20250327 | 184900 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 17 | 20250327 | 184800 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 18 | 20250327 | 184700 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 19 | 20250327 | 184600 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 20 | 20250327 | 184500 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 21 | 20250327 | 184400 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 22 | 20250327 | 184300 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 23 | 20250327 | 184200 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 24 | 20250327 | 184100 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 25 | 20250327 | 184000 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 26 | 20250327 | 183900 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 27 | 20250327 | 183800 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 28 | 20250327 | 183700 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 29 | 20250327 | 183600 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 30 | 20250327 | 183500 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 31 | 20250327 | 183400 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 32 | 20250327 | 183300 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 1312 |
| 33 | 20250327 | 183200 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 34 | 20250327 | 183100 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 35 | 20250327 | 183000 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 36 | 20250327 | 182900 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 37 | 20250327 | 182800 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 38 | 20250327 | 182700 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 39 | 20250327 | 182600 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 40 | 20250327 | 182500 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 41 | 20250327 | 182400 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 42 | 20250327 | 182300 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 43 | 20250327 | 182200 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 44 | 20250327 | 182100 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 45 | 20250327 | 182000 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 46 | 20250327 | 181900 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 47 | 20250327 | 181800 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 48 | 20250327 | 181700 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 49 | 20250327 | 181600 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 50 | 20250327 | 181500 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 51 | 20250327 | 181400 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 52 | 20250327 | 181300 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 53 | 20250327 | 181200 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 54 | 20250327 | 181100 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 55 | 20250327 | 181000 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 56 | 20250327 | 180900 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 57 | 20250327 | 180800 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 58 | 20250327 | 180700 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 59 | 20250327 | 180600 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 60 | 20250327 | 180500 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 61 | 20250327 | 180400 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 62 | 20250327 | 180300 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 1312 |
| 63 | 20250327 | 180200 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 64 | 20250327 | 180100 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 65 | 20250327 | 180000 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 66 | 20250327 | 175900 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 67 | 20250327 | 175800 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 68 | 20250327 | 175700 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 69 | 20250327 | 175600 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 70 | 20250327 | 175500 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 71 | 20250327 | 175400 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 72 | 20250327 | 175300 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 73 | 20250327 | 175200 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 74 | 20250327 | 175100 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 75 | 20250327 | 175000 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 76 | 20250327 | 174900 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 77 | 20250327 | 174800 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 78 | 20250327 | 174700 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 79 | 20250327 | 174600 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 80 | 20250327 | 174500 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 81 | 20250327 | 174400 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 82 | 20250327 | 174300 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 83 | 20250327 | 174200 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 84 | 20250327 | 174100 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 85 | 20250327 | 174000 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 86 | 20250327 | 173900 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 87 | 20250327 | 173800 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 88 | 20250327 | 173700 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 89 | 20250327 | 173600 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 90 | 20250327 | 173500 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 91 | 20250327 | 173400 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 92 | 20250327 | 173300 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 1312 |
| 93 | 20250327 | 173200 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 94 | 20250327 | 173100 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 95 | 20250327 | 173000 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 96 | 20250327 | 172900 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 97 | 20250327 | 172800 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 98 | 20250327 | 172700 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 99 | 20250327 | 172600 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 100 | 20250327 | 172500 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 101 | 20250327 | 172400 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 102 | 20250327 | 172300 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 103 | 20250327 | 172200 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 104 | 20250327 | 172100 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 105 | 20250327 | 172000 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 106 | 20250327 | 171900 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 107 | 20250327 | 171800 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 108 | 20250327 | 171700 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 109 | 20250327 | 171600 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 110 | 20250327 | 171500 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 111 | 20250327 | 171400 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 112 | 20250327 | 171300 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 113 | 20250327 | 171200 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 114 | 20250327 | 171100 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 115 | 20250327 | 171000 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 116 | 20250327 | 170900 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 117 | 20250327 | 170800 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 118 | 20250327 | 170700 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 119 | 20250327 | 170600 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 120 | 20250327 | 170500 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 121 | 20250327 | 170400 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 122 | 20250327 | 170300 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 1312 |
| 123 | 20250327 | 170200 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 124 | 20250327 | 170100 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 125 | 20250327 | 170000 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 126 | 20250327 | 165900 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 127 | 20250327 | 165800 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 128 | 20250327 | 165700 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 129 | 20250327 | 165600 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 130 | 20250327 | 165500 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 131 | 20250327 | 165400 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 132 | 20250327 | 165300 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 133 | 20250327 | 165200 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 134 | 20250327 | 165100 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 135 | 20250327 | 165000 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 136 | 20250327 | 164900 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 137 | 20250327 | 164800 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 138 | 20250327 | 164700 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 139 | 20250327 | 164600 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 140 | 20250327 | 164500 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 141 | 20250327 | 164400 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 142 | 20250327 | 164300 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 143 | 20250327 | 164200 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 144 | 20250327 | 164100 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 145 | 20250327 | 164000 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 146 | 20250327 | 163900 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 147 | 20250327 | 163800 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 148 | 20250327 | 163700 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 149 | 20250327 | 163600 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 150 | 20250327 | 163500 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 151 | 20250327 | 163400 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 152 | 20250327 | 163300 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 1312 |
| 153 | 20250327 | 163200 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 154 | 20250327 | 163100 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 155 | 20250327 | 163000 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 156 | 20250327 | 162900 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 157 | 20250327 | 162800 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 158 | 20250327 | 162700 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 159 | 20250327 | 162600 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 160 | 20250327 | 162500 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 161 | 20250327 | 162400 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 162 | 20250327 | 162300 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 163 | 20250327 | 162200 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 164 | 20250327 | 162100 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 165 | 20250327 | 162000 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 166 | 20250327 | 161900 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 167 | 20250327 | 161800 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 168 | 20250327 | 161700 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 169 | 20250327 | 161600 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 170 | 20250327 | 161500 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 171 | 20250327 | 161400 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 172 | 20250327 | 161300 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 173 | 20250327 | 161200 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 174 | 20250327 | 161100 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 175 | 20250327 | 161000 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 176 | 20250327 | 160900 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 177 | 20250327 | 160800 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 178 | 20250327 | 160700 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 179 | 20250327 | 160600 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 180 | 20250327 | 160500 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 181 | 20250327 | 160400 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 182 | 20250327 | 160300 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 1312 |
| 183 | 20250327 | 160200 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 184 | 20250327 | 160100 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 185 | 20250327 | 160000 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 186 | 20250327 | 155900 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 187 | 20250327 | 155800 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 188 | 20250327 | 155700 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 189 | 20250327 | 155600 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 190 | 20250327 | 155500 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 191 | 20250327 | 155400 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 192 | 20250327 | 155300 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 193 | 20250327 | 155200 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 194 | 20250327 | 155100 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 195 | 20250327 | 155000 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 196 | 20250327 | 154900 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 197 | 20250327 | 154800 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 198 | 20250327 | 154700 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 199 | 20250327 | 154600 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 200 | 20250327 | 154500 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 201 | 20250327 | 154400 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 202 | 20250327 | 154300 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 203 | 20250327 | 154200 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 204 | 20250327 | 154100 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 205 | 20250327 | 154000 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 206 | 20250327 | 153900 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 207 | 20250327 | 153800 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 208 | 20250327 | 153700 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 209 | 20250327 | 153600 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 210 | 20250327 | 153500 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 211 | 20250327 | 153400 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 212 | 20250327 | 153300 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 1312 |
| 213 | 20250327 | 153200 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 214 | 20250327 | 153100 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 215 | 20250327 | 153000 | 2695212980 | 15870 | 15870 | 15870 | 15870 | 1312 |
| 216 | 20250327 | 152900 | 2674391540 | 15720 | 15720 | 15720 | 15720 | 0 |
| 217 | 20250327 | 152800 | 2674391540 | 15720 | 15720 | 15720 | 15720 | 0 |
| 218 | 20250327 | 152700 | 2674391540 | 15720 | 15720 | 15720 | 15720 | 0 |
| 219 | 20250327 | 152600 | 2674391540 | 15720 | 15720 | 15720 | 15720 | 0 |
| 220 | 20250327 | 152500 | 2674391540 | 15720 | 15720 | 15720 | 15720 | 0 |
| 221 | 20250327 | 152400 | 2674391540 | 15720 | 15720 | 15720 | 15720 | 0 |
| 222 | 20250327 | 152300 | 2674391540 | 15720 | 15720 | 15720 | 15720 | 0 |
| 223 | 20250327 | 152200 | 2674391540 | 15720 | 15720 | 15720 | 15720 | 0 |
| 224 | 20250327 | 152100 | 2674391540 | 15720 | 15720 | 15720 | 15720 | 0 |
| 225 | 20250327 | 152000 | 2674391540 | 15720 | 15720 | 15720 | 15720 | 0 |
| 226 | 20250327 | 151900 | 2674391540 | 15720 | 15810 | 15830 | 15720 | 51 |
| 227 | 20250327 | 151800 | 2673585290 | 15820 | 15830 | 15830 | 15820 | 284 |
| 228 | 20250327 | 151700 | 2669092370 | 15820 | 15810 | 15820 | 15810 | 47 |
| 229 | 20250327 | 151600 | 2668349090 | 15790 | 15790 | 15800 | 15710 | 228 |
| 230 | 20250327 | 151500 | 2664753160 | 15700 | 15790 | 15790 | 15700 | 8 |
| 231 | 20250327 | 151400 | 2664626930 | 15790 | 15740 | 15800 | 15660 | 294 |
| 232 | 20250327 | 151300 | 2659997820 | 15660 | 15860 | 15860 | 15630 | 1739 |
| 233 | 20250327 | 151200 | 2632522390 | 15860 | 15870 | 15870 | 15860 | 52 |
| 234 | 20250327 | 151100 | 2631697520 | 15860 | 15860 | 15860 | 15860 | 0 |
| 235 | 20250327 | 151000 | 2631697520 | 15860 | 15880 | 15880 | 15860 | 265 |
| 236 | 20250327 | 150900 | 2627490350 | 15920 | 15890 | 15920 | 15880 | 434 |
| 237 | 20250327 | 150800 | 2620585530 | 15890 | 15920 | 15920 | 15890 | 207 |
| 238 | 20250327 | 150700 | 2617291880 | 15920 | 15910 | 15920 | 15910 | 122 |
| 239 | 20250327 | 150600 | 2615350750 | 15910 | 15910 | 15920 | 15900 | 236 |
| 240 | 20250327 | 150500 | 2611595950 | 15910 | 15910 | 15920 | 15870 | 210 |
| 241 | 20250327 | 150400 | 2608255020 | 15910 | 15930 | 15930 | 15900 | 310 |
| 242 | 20250327 | 150300 | 2603321040 | 15900 | 15930 | 15930 | 15900 | 415 |
| 243 | 20250327 | 150200 | 2596716210 | 15930 | 15920 | 15930 | 15910 | 279 |
| 244 | 20250327 | 150100 | 2592273950 | 15930 | 15940 | 15940 | 15920 | 380 |
| 245 | 20250327 | 150000 | 2586219480 | 15940 | 15920 | 15940 | 15920 | 265 |
| 246 | 20250327 | 145900 | 2581996490 | 15920 | 15940 | 15940 | 15910 | 218 |
| 247 | 20250327 | 145800 | 2578523400 | 15940 | 15940 | 15940 | 15910 | 578 |
| 248 | 20250327 | 145700 | 2569323540 | 15910 | 15940 | 15940 | 15910 | 164 |
| 249 | 20250327 | 145600 | 2566711240 | 15900 | 15880 | 15940 | 15880 | 183 |
| 250 | 20250327 | 145500 | 2563800820 | 15880 | 15940 | 15940 | 15880 | 212 |
| 251 | 20250327 | 145400 | 2560426640 | 15940 | 15950 | 15950 | 15940 | 158 |
| 252 | 20250327 | 145300 | 2557907860 | 15950 | 15970 | 15970 | 15900 | 1300 |
| 253 | 20250327 | 145200 | 2537200570 | 15940 | 15950 | 15970 | 15940 | 307 |
| 254 | 20250327 | 145100 | 2532301880 | 15970 | 15950 | 15970 | 15940 | 394 |
| 255 | 20250327 | 145000 | 2526018050 | 15950 | 15950 | 15950 | 15950 | 379 |
| 256 | 20250327 | 144900 | 2519973000 | 15950 | 15950 | 15950 | 15940 | 238 |
| 257 | 20250327 | 144800 | 2516177780 | 15950 | 15950 | 15950 | 15930 | 336 |
| 258 | 20250327 | 144700 | 2510819540 | 15950 | 15920 | 15950 | 15920 | 363 |
| 259 | 20250327 | 144600 | 2505033140 | 15930 | 15930 | 15950 | 15920 | 446 |
| 260 | 20250327 | 144500 | 2497927640 | 15950 | 15910 | 15950 | 15910 | 110 |
| 261 | 20250327 | 144400 | 2496173470 | 15950 | 15960 | 15960 | 15910 | 329 |
| 262 | 20250327 | 144300 | 2490931280 | 15920 | 15910 | 15960 | 15910 | 145 |
| 263 | 20250327 | 144200 | 2488620190 | 15910 | 15900 | 15960 | 15900 | 238 |
| 264 | 20250327 | 144100 | 2484827320 | 15900 | 15970 | 15970 | 15890 | 171 |
| 265 | 20250327 | 144000 | 2482104070 | 15910 | 15930 | 15980 | 15910 | 856 |
| 266 | 20250327 | 143900 | 2468472690 | 15930 | 15920 | 15980 | 15920 | 105 |
| 267 | 20250327 | 143800 | 2466795750 | 15920 | 15910 | 15980 | 15910 | 147 |
| 268 | 20250327 | 143700 | 2464452400 | 15920 | 15920 | 15980 | 15920 | 336 |
| 269 | 20250327 | 143600 | 2459095630 | 15910 | 15910 | 15980 | 15910 | 252 |
| 270 | 20250327 | 143500 | 2455080410 | 15980 | 15970 | 15980 | 15910 | 314 |
| 271 | 20250327 | 143400 | 2450074750 | 15980 | 15980 | 15980 | 15930 | 202 |
| 272 | 20250327 | 143300 | 2446852580 | 15920 | 15920 | 15920 | 15920 | 272 |
| 273 | 20250327 | 143200 | 2442522340 | 15920 | 15920 | 15920 | 15920 | 314 |
| 274 | 20250327 | 143100 | 2437523460 | 15920 | 15900 | 15940 | 15900 | 328 |
| 275 | 20250327 | 143000 | 2432302720 | 15980 | 15930 | 15980 | 15930 | 174 |
| 276 | 20250327 | 142900 | 2429529590 | 15930 | 15930 | 15930 | 15850 | 135 |
| 277 | 20250327 | 142800 | 2427383040 | 15840 | 16000 | 16000 | 15800 | 2210 |
| 278 | 20250327 | 142700 | 2392244380 | 15990 | 16000 | 16060 | 15990 | 338 |
| 279 | 20250327 | 142600 | 2386836440 | 16000 | 16000 | 16060 | 15960 | 297 |
| 280 | 20250327 | 142500 | 2382088020 | 16000 | 16030 | 16090 | 15960 | 694 |
| 281 | 20250327 | 142400 | 2370989210 | 16000 | 16000 | 16010 | 16000 | 122 |
| 282 | 20250327 | 142300 | 2369037090 | 15990 | 16000 | 16000 | 15990 | 169 |
| 283 | 20250327 | 142200 | 2366333430 | 15990 | 15970 | 16000 | 15930 | 232 |
| 284 | 20250327 | 142100 | 2362622260 | 15970 | 15920 | 15970 | 15910 | 296 |
| 285 | 20250327 | 142000 | 2357905290 | 15940 | 15880 | 15940 | 15880 | 254 |
| 286 | 20250327 | 141900 | 2353858910 | 15880 | 15900 | 15940 | 15880 | 238 |
| 287 | 20250327 | 141800 | 2350075890 | 15900 | 15950 | 15950 | 15900 | 541 |
| 288 | 20250327 | 141700 | 2341455180 | 15950 | 15970 | 15970 | 15950 | 436 |
| 289 | 20250327 | 141600 | 2334495050 | 15970 | 16020 | 16020 | 15970 | 986 |
| 290 | 20250327 | 141500 | 2318721660 | 16020 | 16040 | 16040 | 16020 | 69 |
| 291 | 20250327 | 141400 | 2317616080 | 16030 | 16040 | 16040 | 16030 | 552 |
| 292 | 20250327 | 141300 | 2308762320 | 16040 | 16070 | 16070 | 16040 | 10 |
| 293 | 20250327 | 141200 | 2308601860 | 16050 | 16050 | 16130 | 16050 | 24 |
| 294 | 20250327 | 141100 | 2308215540 | 16050 | 16050 | 16130 | 16050 | 78 |
| 295 | 20250327 | 141000 | 2306959860 | 16050 | 16090 | 16140 | 16030 | 1112 |
| 296 | 20250327 | 140900 | 2289043460 | 16010 | 16000 | 16010 | 16000 | 306 |
| 297 | 20250327 | 140800 | 2284146650 | 16000 | 16000 | 16000 | 16000 | 2 |
| 298 | 20250327 | 140700 | 2284114650 | 16000 | 16030 | 16030 | 16000 | 599 |
| 299 | 20250327 | 140600 | 2274519980 | 16050 | 16140 | 16140 | 16050 | 19 |
| 300 | 20250327 | 140500 | 2274213590 | 16020 | 16130 | 16160 | 16020 | 1710 |
| 301 | 20250327 | 140400 | 2246668600 | 16140 | 16140 | 16140 | 16050 | 97 |
| 302 | 20250327 | 140300 | 2245109920 | 16140 | 16140 | 16140 | 16140 | 0 |
| 303 | 20250327 | 140200 | 2245109920 | 16140 | 16080 | 16140 | 16080 | 104 |
| 304 | 20250327 | 140100 | 2243431710 | 16080 | 16080 | 16080 | 16080 | 15 |
| 305 | 20250327 | 140000 | 2243190510 | 16140 | 16120 | 16150 | 16070 | 1482 |
| 306 | 20250327 | 135900 | 2219304690 | 16120 | 16050 | 16120 | 16050 | 22 |
| 307 | 20250327 | 135800 | 2218950960 | 16050 | 16130 | 16130 | 16050 | 125 |
| 308 | 20250327 | 135700 | 2216943230 | 16060 | 16130 | 16130 | 16060 | 35 |
| 309 | 20250327 | 135600 | 2216380220 | 16130 | 16040 | 16140 | 16040 | 527 |
| 310 | 20250327 | 135500 | 2207891080 | 16130 | 16100 | 16140 | 16050 | 1519 |
| 311 | 20250327 | 135400 | 2183400070 | 16100 | 16100 | 16100 | 16100 | 2 |
| 312 | 20250327 | 135300 | 2183367870 | 16100 | 16100 | 16100 | 16100 | 55 |
| 313 | 20250327 | 135200 | 2182482370 | 16110 | 16110 | 16110 | 16110 | 0 |
| 314 | 20250327 | 135100 | 2182482370 | 16110 | 16110 | 16110 | 16110 | 7 |
| 315 | 20250327 | 135000 | 2182369600 | 16020 | 15980 | 16110 | 15980 | 1020 |
| 316 | 20250327 | 134900 | 2165957170 | 15980 | 16000 | 16080 | 15980 | 128 |
| 317 | 20250327 | 134800 | 2163909770 | 16010 | 16080 | 16090 | 16010 | 771 |
| 318 | 20250327 | 134700 | 2151529550 | 16080 | 16050 | 16080 | 16050 | 16 |
| 319 | 20250327 | 134600 | 2151272720 | 16050 | 16070 | 16070 | 16050 | 512 |
| 320 | 20250327 | 134500 | 2143054940 | 16140 | 16040 | 16140 | 16030 | 1213 |
| 321 | 20250327 | 134400 | 2123504650 | 16040 | 16120 | 16120 | 16040 | 201 |
| 322 | 20250327 | 134300 | 2120279520 | 16120 | 16100 | 16120 | 16100 | 24 |
| 323 | 20250327 | 134200 | 2119892880 | 16090 | 16090 | 16090 | 16090 | 11 |
| 324 | 20250327 | 134100 | 2119715890 | 16120 | 16120 | 16120 | 16120 | 192 |
| 325 | 20250327 | 134000 | 2116620850 | 16120 | 16040 | 16130 | 16030 | 909 |
| 326 | 20250327 | 133900 | 2101990540 | 16040 | 16040 | 16040 | 16040 | 1 |
| 327 | 20250327 | 133800 | 2101974500 | 16040 | 16040 | 16040 | 16040 | 0 |
| 328 | 20250327 | 133700 | 2101974500 | 16040 | 15990 | 16040 | 15980 | 25 |
| 329 | 20250327 | 133600 | 2101574450 | 15980 | 16010 | 16050 | 15980 | 460 |
| 330 | 20250327 | 133500 | 2094217820 | 16110 | 16000 | 16120 | 16000 | 1035 |
| 331 | 20250327 | 133400 | 2077580380 | 16000 | 16010 | 16010 | 16000 | 26 |
| 332 | 20250327 | 133300 | 2077164220 | 16010 | 16010 | 16050 | 16010 | 45 |
| 333 | 20250327 | 133200 | 2076443600 | 16010 | 16010 | 16050 | 16010 | 45 |
| 334 | 20250327 | 133100 | 2075722870 | 16050 | 16060 | 16070 | 16030 | 1286 |
| 335 | 20250327 | 133000 | 2055083520 | 16070 | 16050 | 16120 | 16050 | 999 |
| 336 | 20250327 | 132900 | 2038986880 | 16050 | 16050 | 16110 | 16050 | 842 |
| 337 | 20250327 | 132800 | 2025472420 | 16110 | 16110 | 16110 | 16110 | 1 |
| 338 | 20250327 | 132700 | 2025456310 | 16050 | 16130 | 16130 | 16050 | 20 |
| 339 | 20250327 | 132600 | 2025134430 | 16040 | 16130 | 16130 | 16030 | 149 |
| 340 | 20250327 | 132500 | 2022745560 | 16130 | 16030 | 16140 | 16030 | 1197 |
| 341 | 20250327 | 132400 | 2003475670 | 16100 | 16100 | 16100 | 16100 | 7 |
| 342 | 20250327 | 132300 | 2003362970 | 16020 | 16000 | 16120 | 16000 | 41 |
| 343 | 20250327 | 132200 | 2002705610 | 16000 | 16010 | 16010 | 16000 | 4063 |
| 344 | 20250327 | 132100 | 1937657280 | 16010 | 15990 | 16120 | 15990 | 11 |
| 345 | 20250327 | 132000 | 1937481130 | 16130 | 16040 | 16130 | 16040 | 803 |
| 346 | 20250327 | 131900 | 1924549390 | 15970 | 15970 | 16030 | 15970 | 42 |
| 347 | 20250327 | 131800 | 1923878230 | 15970 | 16020 | 16050 | 15970 | 243 |
| 348 | 20250327 | 131700 | 1919992740 | 16020 | 16070 | 16070 | 16020 | 24 |
| 349 | 20250327 | 131600 | 1919608130 | 16040 | 16080 | 16080 | 16040 | 32 |
| 350 | 20250327 | 131500 | 1919094150 | 16030 | 16050 | 16130 | 16000 | 990 |
| 351 | 20250327 | 131400 | 1903162310 | 16060 | 16060 | 16060 | 16060 | 11 |
| 352 | 20250327 | 131300 | 1902985650 | 16060 | 16010 | 16060 | 16010 | 216 |
| 353 | 20250327 | 131200 | 1899517310 | 16010 | 16010 | 16010 | 16010 | 6 |
| 354 | 20250327 | 131100 | 1899421250 | 15990 | 15990 | 15990 | 15990 | 1 |
| 355 | 20250327 | 131000 | 1899405260 | 16120 | 15970 | 16120 | 15970 | 964 |
| 356 | 20250327 | 130900 | 1883887090 | 15960 | 16070 | 16070 | 15960 | 102 |
| 357 | 20250327 | 130800 | 1882258400 | 16070 | 16080 | 16090 | 15960 | 74 |
| 358 | 20250327 | 130700 | 1881075180 | 16080 | 16070 | 16080 | 16070 | 26 |
| 359 | 20250327 | 130600 | 1880657230 | 15980 | 15970 | 15980 | 15970 | 11 |
| 360 | 20250327 | 130500 | 1880481550 | 15980 | 15970 | 16050 | 15960 | 1096 |
| 361 | 20250327 | 130400 | 1862914900 | 15950 | 15970 | 15970 | 15950 | 310 |
| 362 | 20250327 | 130300 | 1857968950 | 15980 | 15970 | 15980 | 15970 | 42 |
| 363 | 20250327 | 130200 | 1857297880 | 15970 | 16050 | 16050 | 15970 | 991 |
| 364 | 20250327 | 130100 | 1841441960 | 16050 | 16050 | 16050 | 16030 | 150 |
| 365 | 20250327 | 130000 | 1839035950 | 16030 | 16100 | 16130 | 16020 | 926 |
| 366 | 20250327 | 125900 | 1824127430 | 16030 | 16040 | 16110 | 16020 | 324 |
| 367 | 20250327 | 125800 | 1818931320 | 16120 | 16120 | 16120 | 16120 | 0 |
| 368 | 20250327 | 125700 | 1818931320 | 16120 | 16120 | 16120 | 16120 | 10 |
| 369 | 20250327 | 125600 | 1818770120 | 16120 | 16120 | 16120 | 16120 | 0 |
| 370 | 20250327 | 125500 | 1818770120 | 16120 | 16050 | 16120 | 16020 | 1501 |
| 371 | 20250327 | 125400 | 1794594120 | 16060 | 16020 | 16100 | 16010 | 27 |
| 372 | 20250327 | 125300 | 1794161560 | 16070 | 16020 | 16070 | 16020 | 22 |
| 373 | 20250327 | 125200 | 1793809070 | 16010 | 16090 | 16100 | 16010 | 25 |
| 374 | 20250327 | 125100 | 1793407510 | 16010 | 16090 | 16090 | 16010 | 93 |
| 375 | 20250327 | 125000 | 1791911345 | 16090 | 15990 | 16100 | 15960 | 951 |
| 376 | 20250327 | 124900 | 1776624905 | 15980 | 15960 | 16060 | 15960 | 78 |
| 377 | 20250327 | 124800 | 1775378825 | 15950 | 16070 | 16070 | 15950 | 428 |
| 378 | 20250327 | 124700 | 1768512865 | 16090 | 16090 | 16090 | 16090 | 0 |
| 379 | 20250327 | 124600 | 1768512865 | 16090 | 16050 | 16100 | 15960 | 166 |
| 380 | 20250327 | 124500 | 1765858495 | 16110 | 16000 | 16110 | 16000 | 1014 |
| 381 | 20250327 | 124400 | 1749556265 | 16000 | 15950 | 16000 | 15920 | 22 |
| 382 | 20250327 | 124300 | 1749205245 | 15950 | 15940 | 15990 | 15920 | 82 |
| 383 | 20250327 | 124200 | 1747896735 | 15940 | 16000 | 16000 | 15940 | 330 |
| 384 | 20250327 | 124100 | 1742634115 | 16000 | 15990 | 16000 | 15990 | 10 |
| 385 | 20250327 | 124000 | 1742474165 | 16000 | 15980 | 16000 | 15930 | 887 |
| 386 | 20250327 | 123900 | 1728292715 | 15910 | 15910 | 15980 | 15890 | 1035 |
| 387 | 20250327 | 123800 | 1711832965 | 15910 | 15910 | 15910 | 15910 | 23 |
| 388 | 20250327 | 123700 | 1711467035 | 15900 | 15940 | 15940 | 15900 | 816 |
| 389 | 20250327 | 123600 | 1698483245 | 15930 | 15920 | 15990 | 15920 | 69 |
| 390 | 20250327 | 123500 | 1697381685 | 15920 | 15920 | 15970 | 15910 | 1019 |
| 391 | 20250327 | 123400 | 1681147255 | 15920 | 15930 | 15960 | 15920 | 129 |
| 392 | 20250327 | 123300 | 1679093085 | 15930 | 15930 | 15930 | 15930 | 14 |
| 393 | 20250327 | 123200 | 1678870065 | 15930 | 16020 | 16090 | 15920 | 2377 |
| 394 | 20250327 | 123100 | 1640859825 | 16020 | 16120 | 16120 | 16020 | 15 |
| 395 | 20250327 | 123000 | 1640619425 | 16040 | 16030 | 16130 | 16030 | 1195 |
| 396 | 20250327 | 122900 | 1621385985 | 16030 | 16020 | 16080 | 16020 | 44 |
| 397 | 20250327 | 122800 | 1620680605 | 16020 | 16070 | 16080 | 16020 | 151 |
| 398 | 20250327 | 122700 | 1618260175 | 16020 | 16080 | 16080 | 16020 | 23 |
| 399 | 20250327 | 122600 | 1617891285 | 16030 | 16020 | 16100 | 16020 | 14 |
| 400 | 20250327 | 122500 | 1617666815 | 16020 | 16080 | 16100 | 16020 | 1142 |
| 401 | 20250327 | 122400 | 1599312435 | 16050 | 16050 | 16050 | 16050 | 0 |
| 402 | 20250327 | 122300 | 1599312435 | 16050 | 16120 | 16120 | 16050 | 680 |
| 403 | 20250327 | 122200 | 1588392515 | 16120 | 16120 | 16120 | 16070 | 26 |
| 404 | 20250327 | 122100 | 1587973965 | 16130 | 16130 | 16130 | 16130 | 0 |
| 405 | 20250327 | 122000 | 1587973965 | 16130 | 16100 | 16130 | 16050 | 763 |
| 406 | 20250327 | 121900 | 1575669895 | 16050 | 16060 | 16070 | 16050 | 221 |
| 407 | 20250327 | 121800 | 1572121025 | 16060 | 16120 | 16120 | 16060 | 41 |
| 408 | 20250327 | 121700 | 1571460705 | 16060 | 16060 | 16130 | 16060 | 568 |
| 409 | 20250327 | 121600 | 1562337925 | 16060 | 16070 | 16130 | 16060 | 14 |
| 410 | 20250327 | 121500 | 1562112895 | 16060 | 16110 | 16140 | 16050 | 885 |
| 411 | 20250327 | 121400 | 1547844335 | 16050 | 16110 | 16120 | 16050 | 72 |
| 412 | 20250327 | 121300 | 1546684525 | 16050 | 16120 | 16120 | 16040 | 129 |
| 413 | 20250327 | 121200 | 1544614135 | 16120 | 16120 | 16120 | 16120 | 9 |
| 414 | 20250327 | 121100 | 1544469055 | 16120 | 16120 | 16120 | 16120 | 9 |
| 415 | 20250327 | 121000 | 1544323975 | 16120 | 16080 | 16130 | 16040 | 914 |
| 416 | 20250327 | 120900 | 1529600995 | 16050 | 16100 | 16100 | 16030 | 40 |
| 417 | 20250327 | 120800 | 1528958745 | 16110 | 16030 | 16120 | 16030 | 10 |
| 418 | 20250327 | 120700 | 1528797955 | 16020 | 16060 | 16060 | 16020 | 1192 |
| 419 | 20250327 | 120600 | 1509693495 | 16130 | 16130 | 16130 | 16130 | 9 |
| 420 | 20250327 | 120500 | 1509548325 | 16060 | 16110 | 16140 | 16060 | 1008 |
| 421 | 20250327 | 120400 | 1493289705 | 16110 | 16110 | 16110 | 16110 | 14 |
| 422 | 20250327 | 120300 | 1493064165 | 16110 | 16110 | 16110 | 16110 | 57 |
| 423 | 20250327 | 120200 | 1492145895 | 16110 | 16060 | 16110 | 16050 | 816 |
| 424 | 20250327 | 120100 | 1479035885 | 16070 | 16060 | 16130 | 16060 | 33 |
| 425 | 20250327 | 120000 | 1478505825 | 16060 | 16140 | 16150 | 16060 | 855 |
| 426 | 20250327 | 115900 | 1464711335 | 16140 | 16140 | 16140 | 16140 | 13 |
| 427 | 20250327 | 115800 | 1464501515 | 16140 | 16140 | 16140 | 16140 | 1 |
| 428 | 20250327 | 115700 | 1464485375 | 16060 | 16060 | 16060 | 16060 | 552 |
| 429 | 20250327 | 115600 | 1455620255 | 16100 | 16150 | 16150 | 16100 | 583 |
| 430 | 20250327 | 115500 | 1446230455 | 16150 | 16070 | 16160 | 16070 | 874 |
| 431 | 20250327 | 115400 | 1432128105 | 16120 | 16120 | 16120 | 16120 | 1 |
| 432 | 20250327 | 115300 | 1432111985 | 16120 | 16120 | 16120 | 16120 | 1 |
| 433 | 20250327 | 115200 | 1432095865 | 16060 | 16060 | 16120 | 16060 | 19 |
| 434 | 20250327 | 115100 | 1431790305 | 16060 | 16060 | 16060 | 16060 | 14 |
| 435 | 20250327 | 115000 | 1431565465 | 16060 | 16130 | 16130 | 16060 | 924 |
| 436 | 20250327 | 114900 | 1416665815 | 16080 | 16130 | 16130 | 16080 | 55 |
| 437 | 20250327 | 114800 | 1415780715 | 16070 | 16100 | 16130 | 16070 | 12 |
| 438 | 20250327 | 114700 | 1415587275 | 16140 | 16070 | 16140 | 16070 | 225 |
| 439 | 20250327 | 114600 | 1411959275 | 16140 | 16140 | 16140 | 16140 | 3 |
| 440 | 20250327 | 114500 | 1411910855 | 16150 | 16110 | 16150 | 16110 | 927 |
| 441 | 20250327 | 114400 | 1396950045 | 16050 | 16110 | 16110 | 16050 | 68 |
| 442 | 20250327 | 114300 | 1395858525 | 16060 | 16130 | 16130 | 16060 | 369 |
| 443 | 20250327 | 114200 | 1389925085 | 16140 | 16140 | 16140 | 16140 | 118 |
| 444 | 20250327 | 114100 | 1388020565 | 16080 | 16140 | 16140 | 16080 | 2 |
| 445 | 20250327 | 114000 | 1387988345 | 16150 | 16100 | 16150 | 16080 | 735 |
| 446 | 20250327 | 113900 | 1376135255 | 16100 | 16070 | 16100 | 16070 | 47 |
| 447 | 20250327 | 113800 | 1375379905 | 16070 | 16100 | 16100 | 16070 | 21 |
| 448 | 20250327 | 113700 | 1375042135 | 16060 | 16100 | 16100 | 16060 | 39 |
| 449 | 20250327 | 113600 | 1374415095 | 16100 | 16100 | 16100 | 16100 | 11 |
| 450 | 20250327 | 113500 | 1374237995 | 16090 | 16110 | 16150 | 16080 | 838 |
| 451 | 20250327 | 113400 | 1360715725 | 16070 | 16070 | 16070 | 16070 | 0 |
| 452 | 20250327 | 113300 | 1360715725 | 16070 | 16070 | 16070 | 16070 | 2 |
| 453 | 20250327 | 113200 | 1360683585 | 16070 | 16120 | 16120 | 16070 | 45 |
| 454 | 20250327 | 113100 | 1359960385 | 16120 | 16120 | 16120 | 16120 | 8 |
| 455 | 20250327 | 113000 | 1359831425 | 16120 | 16090 | 16130 | 16090 | 892 |
| 456 | 20250327 | 112900 | 1345451935 | 16060 | 16090 | 16090 | 16060 | 12 |
| 457 | 20250327 | 112800 | 1345258965 | 16070 | 16070 | 16090 | 16070 | 35 |
| 458 | 20250327 | 112700 | 1344696495 | 16070 | 16080 | 16110 | 16070 | 14 |
| 459 | 20250327 | 112600 | 1344471465 | 16090 | 16090 | 16090 | 16090 | 0 |
| 460 | 20250327 | 112500 | 1344471465 | 16090 | 16070 | 16150 | 16070 | 919 |
| 461 | 20250327 | 112400 | 1329661685 | 16070 | 16050 | 16070 | 16050 | 55 |
| 462 | 20250327 | 112300 | 1328778615 | 16060 | 16080 | 16080 | 16060 | 14 |
| 463 | 20250327 | 112200 | 1328553755 | 16080 | 16080 | 16080 | 16080 | 1 |
| 464 | 20250327 | 112100 | 1328537675 | 16060 | 16060 | 16060 | 16060 | 43 |
| 465 | 20250327 | 112000 | 1327847095 | 16080 | 16070 | 16080 | 16060 | 704 |
| 466 | 20250327 | 111900 | 1316526845 | 16080 | 16080 | 16080 | 16080 | 9 |
| 467 | 20250327 | 111800 | 1316382125 | 16080 | 16130 | 16130 | 16080 | 213 |
| 468 | 20250327 | 111700 | 1312947210 | 16130 | 16130 | 16140 | 16095 | 26 |
| 469 | 20250327 | 111600 | 1312527960 | 16140 | 16130 | 16140 | 16130 | 15 |
| 470 | 20250327 | 111500 | 1312285970 | 16150 | 16080 | 16150 | 16080 | 1311 |
| 471 | 20250327 | 111400 | 1291143595 | 16070 | 16070 | 16070 | 16070 | 1 |
| 472 | 20250327 | 111300 | 1291127525 | 16090 | 16100 | 16100 | 16090 | 26 |
| 473 | 20250327 | 111200 | 1290709175 | 16090 | 16120 | 16130 | 16070 | 75 |
| 474 | 20250327 | 111100 | 1289500755 | 16120 | 16120 | 16120 | 16120 | 12 |
| 475 | 20250327 | 111000 | 1289307315 | 16070 | 16030 | 16120 | 16030 | 930 |
| 476 | 20250327 | 110900 | 1274339385 | 16040 | 16030 | 16040 | 16030 | 4 |
| 477 | 20250327 | 110800 | 1274275235 | 16020 | 16110 | 16110 | 16020 | 372 |
| 478 | 20250327 | 110700 | 1268306675 | 16110 | 16110 | 16110 | 16110 | 2 |
| 479 | 20250327 | 110600 | 1268274455 | 16120 | 16120 | 16120 | 16120 | 5 |
| 480 | 20250327 | 110500 | 1268193855 | 16120 | 16080 | 16130 | 16080 | 935 |
| 481 | 20250327 | 110400 | 1253127245 | 16080 | 16070 | 16080 | 16070 | 11 |
| 482 | 20250327 | 110300 | 1252950415 | 16070 | 16100 | 16100 | 16010 | 660 |
| 483 | 20250327 | 110200 | 1242382175 | 16020 | 16110 | 16110 | 16020 | 58 |
| 484 | 20250327 | 110100 | 1241451875 | 16030 | 16030 | 16030 | 16030 | 12 |
| 485 | 20250327 | 110000 | 1241259515 | 16120 | 16050 | 16140 | 16020 | 1113 |
| 486 | 20250327 | 105900 | 1223366955 | 16020 | 16050 | 16050 | 16020 | 182 |
| 487 | 20250327 | 105800 | 1220449485 | 16050 | 16050 | 16090 | 16050 | 208 |
| 488 | 20250327 | 105700 | 1217110915 | 16050 | 16110 | 16110 | 16050 | 70 |
| 489 | 20250327 | 105600 | 1215987355 | 16050 | 16060 | 16060 | 16050 | 474 |
| 490 | 20250327 | 105500 | 1208378115 | 16130 | 16040 | 16130 | 16040 | 789 |
| 491 | 20250327 | 105400 | 1195665965 | 16040 | 16050 | 16050 | 16040 | 116 |
| 492 | 20250327 | 105300 | 1193805305 | 16050 | 16100 | 16100 | 16050 | 37 |
| 493 | 20250327 | 105200 | 1193210495 | 16130 | 16130 | 16130 | 16130 | 10 |
| 494 | 20250327 | 105100 | 1193049195 | 16130 | 16080 | 16130 | 16060 | 540 |
| 495 | 20250327 | 105000 | 1184350015 | 16110 | 16100 | 16110 | 16100 | 834 |
| 496 | 20250327 | 104900 | 1170921695 | 16100 | 16100 | 16100 | 16100 | 8 |
| 497 | 20250327 | 104800 | 1170792895 | 16050 | 16100 | 16100 | 16040 | 35 |
| 498 | 20250327 | 104700 | 1170231315 | 16050 | 16110 | 16110 | 16050 | 129 |
| 499 | 20250327 | 104600 | 1168160805 | 16110 | 16050 | 16120 | 16050 | 30 |
| 500 | 20250327 | 104500 | 1167679035 | 16120 | 16070 | 16130 | 16050 | 897 |
| 501 | 20250327 | 104400 | 1153228865 | 16050 | 16060 | 16130 | 16040 | 298 |
| 502 | 20250327 | 104300 | 1148443575 | 16070 | 16160 | 16160 | 16070 | 255 |
| 503 | 20250327 | 104200 | 1144344845 | 16160 | 16160 | 16160 | 16160 | 2 |
| 504 | 20250327 | 104100 | 1144312525 | 16160 | 16160 | 16160 | 16120 | 17 |
| 505 | 20250327 | 104000 | 1144038325 | 16110 | 16070 | 16170 | 16070 | 684 |
| 506 | 20250327 | 103900 | 1133008805 | 16070 | 16080 | 16080 | 16070 | 155 |
| 507 | 20250327 | 103800 | 1130516955 | 16080 | 16060 | 16080 | 16060 | 136 |
| 508 | 20250327 | 103700 | 1128332545 | 16060 | 16100 | 16100 | 16060 | 301 |
| 509 | 20250327 | 103600 | 1123494985 | 16100 | 16150 | 16150 | 16100 | 1117 |
| 510 | 20250327 | 103500 | 1105511135 | 16170 | 16150 | 16170 | 16090 | 810 |
| 511 | 20250327 | 103400 | 1092422385 | 16070 | 16070 | 16070 | 16070 | 280 |
| 512 | 20250327 | 103300 | 1087922785 | 16090 | 16090 | 16090 | 16090 | 417 |
| 513 | 20250327 | 103200 | 1081213255 | 16170 | 16170 | 16170 | 16170 | 0 |
| 514 | 20250327 | 103100 | 1081213255 | 16170 | 16170 | 16170 | 16170 | 32 |
| 515 | 20250327 | 103000 | 1080695815 | 16080 | 16100 | 16180 | 16080 | 1205 |
| 516 | 20250327 | 102900 | 1061252935 | 16080 | 16050 | 16080 | 16030 | 1648 |
| 517 | 20250327 | 102800 | 1034783575 | 16050 | 16100 | 16100 | 16050 | 551 |
| 518 | 20250327 | 102700 | 1025934165 | 16080 | 16080 | 16080 | 16080 | 15 |
| 519 | 20250327 | 102600 | 1025692965 | 16100 | 16110 | 16110 | 16100 | 55 |
| 520 | 20250327 | 102500 | 1024806925 | 16110 | 16050 | 16110 | 16050 | 868 |
| 521 | 20250327 | 102400 | 1010836625 | 16030 | 16020 | 16040 | 16020 | 347 |
| 522 | 20250327 | 102300 | 1005272535 | 16020 | 16040 | 16040 | 16020 | 306 |
| 523 | 20250327 | 102200 | 1000365075 | 16040 | 16040 | 16100 | 16040 | 50 |
| 524 | 20250327 | 102100 | 999562895 | 16040 | 16060 | 16100 | 16040 | 1309 |
| 525 | 20250327 | 102000 | 978551825 | 16060 | 16090 | 16120 | 16060 | 759 |
| 526 | 20250327 | 101900 | 966327435 | 16100 | 16060 | 16100 | 16060 | 54 |
| 527 | 20250327 | 101800 | 965459115 | 16060 | 16110 | 16110 | 16060 | 69 |
| 528 | 20250327 | 101700 | 964349775 | 16070 | 16070 | 16110 | 16070 | 388 |
| 529 | 20250327 | 101600 | 958114575 | 16070 | 16110 | 16110 | 16070 | 110 |
| 530 | 20250327 | 101500 | 956344145 | 16110 | 16070 | 16180 | 16070 | 869 |
| 531 | 20250327 | 101400 | 942312445 | 16070 | 16080 | 16100 | 16070 | 552 |
| 532 | 20250327 | 101300 | 933436345 | 16080 | 16090 | 16090 | 16080 | 109 |
| 533 | 20250327 | 101200 | 931683505 | 16090 | 16130 | 16130 | 16090 | 293 |
| 534 | 20250327 | 101100 | 926964835 | 16130 | 16155 | 16170 | 16100 | 265 |
| 535 | 20250327 | 101000 | 922691275 | 16170 | 16120 | 16170 | 16120 | 1037 |
| 536 | 20250327 | 100900 | 905960905 | 16110 | 16150 | 16150 | 16110 | 1563 |
| 537 | 20250327 | 100800 | 880762635 | 16110 | 16170 | 16170 | 16100 | 1836 |
| 538 | 20250327 | 100700 | 851128425 | 16180 | 16160 | 16220 | 16160 | 112 |
| 539 | 20250327 | 100600 | 849317655 | 16170 | 16150 | 16230 | 16150 | 73 |
| 540 | 20250327 | 100500 | 848138195 | 16210 | 16150 | 16210 | 16150 | 2159 |
| 541 | 20250327 | 100400 | 813187815 | 16150 | 16220 | 16220 | 16150 | 666 |
| 542 | 20250327 | 100300 | 802425125 | 16160 | 16180 | 16240 | 16160 | 951 |
| 543 | 20250327 | 100200 | 786999175 | 16160 | 16190 | 16190 | 16160 | 128 |
| 544 | 20250327 | 100100 | 784930665 | 16200 | 16250 | 16250 | 16170 | 1129 |
| 545 | 20250327 | 100000 | 766652745 | 16200 | 16250 | 16260 | 16200 | 728 |
| 546 | 20250327 | 095900 | 754825255 | 16250 | 16250 | 16270 | 16250 | 188 |
| 547 | 20250327 | 095800 | 751769935 | 16250 | 16250 | 16260 | 16250 | 561 |
| 548 | 20250327 | 095700 | 742652735 | 16250 | 16130 | 16250 | 16130 | 772 |
| 549 | 20250327 | 095600 | 730130375 | 16160 | 16230 | 16230 | 16160 | 3039 |
| 550 | 20250327 | 095500 | 680927925 | 16220 | 16200 | 16280 | 16200 | 816 |
| 551 | 20250327 | 095400 | 667657095 | 16200 | 16260 | 16260 | 16200 | 1370 |
| 552 | 20250327 | 095300 | 645445985 | 16260 | 16270 | 16280 | 16230 | 277 |
| 553 | 20250327 | 095200 | 640941485 | 16280 | 16220 | 16280 | 16180 | 917 |
| 554 | 20250327 | 095100 | 626054155 | 16220 | 16250 | 16250 | 16180 | 467 |
| 555 | 20250327 | 095000 | 618478295 | 16250 | 16180 | 16300 | 16180 | 1574 |
| 556 | 20250327 | 094900 | 592909705 | 16180 | 16170 | 16220 | 16130 | 515 |
| 557 | 20250327 | 094800 | 584587225 | 16170 | 16190 | 16240 | 16170 | 766 |
| 558 | 20250327 | 094700 | 572183265 | 16210 | 16200 | 16230 | 16170 | 1790 |
| 559 | 20250327 | 094600 | 543160805 | 16170 | 16130 | 16210 | 16130 | 2550 |
| 560 | 20250327 | 094500 | 501907905 | 16130 | 16050 | 16160 | 16050 | 2995 |
| 561 | 20250327 | 094400 | 453640305 | 16070 | 16070 | 16080 | 16060 | 747 |
| 562 | 20250327 | 094300 | 441634335 | 16060 | 16050 | 16060 | 16020 | 96 |
| 563 | 20250327 | 094200 | 440092825 | 16050 | 16000 | 16050 | 15990 | 527 |
| 564 | 20250327 | 094100 | 431648685 | 16000 | 16040 | 16040 | 16000 | 955 |
| 565 | 20250327 | 094000 | 416342965 | 16040 | 16020 | 16050 | 16020 | 1636 |
| 566 | 20250327 | 093900 | 390120545 | 15990 | 15970 | 15990 | 15970 | 157 |
| 567 | 20250327 | 093800 | 387610395 | 15970 | 16000 | 16020 | 15970 | 161 |
| 568 | 20250327 | 093700 | 385033445 | 16000 | 16000 | 16030 | 16000 | 1114 |
| 569 | 20250327 | 093600 | 367202615 | 16000 | 15910 | 16000 | 15910 | 3198 |
| 570 | 20250327 | 093500 | 316146425 | 15910 | 15920 | 15920 | 15910 | 152 |
| 571 | 20250327 | 093400 | 313727445 | 15900 | 15880 | 15920 | 15880 | 186 |
| 572 | 20250327 | 093300 | 310770395 | 15870 | 15920 | 15920 | 15860 | 1219 |
| 573 | 20250327 | 093200 | 291407035 | 15920 | 15930 | 15930 | 15890 | 110 |
| 574 | 20250327 | 093100 | 289657865 | 15900 | 15890 | 15930 | 15890 | 224 |
| 575 | 20250327 | 093000 | 286096125 | 15880 | 15930 | 15930 | 15880 | 1136 |
| 576 | 20250327 | 092900 | 268030425 | 15930 | 15950 | 15960 | 15930 | 159 |
| 577 | 20250327 | 092800 | 265494905 | 15950 | 15910 | 15960 | 15900 | 160 |
| 578 | 20250327 | 092700 | 262947065 | 15960 | 15940 | 15960 | 15910 | 736 |
| 579 | 20250327 | 092600 | 251224575 | 15900 | 15880 | 15900 | 15880 | 641 |
| 580 | 20250327 | 092500 | 241044275 | 15850 | 15900 | 15900 | 15840 | 1226 |
| 581 | 20250327 | 092400 | 221595755 | 15910 | 15900 | 15910 | 15900 | 12 |
| 582 | 20250327 | 092300 | 221404885 | 15900 | 15930 | 15960 | 15900 | 1497 |
| 583 | 20250327 | 092200 | 197529885 | 15950 | 15900 | 15950 | 15850 | 1516 |
| 584 | 20250327 | 092100 | 173443465 | 15900 | 15840 | 15900 | 15840 | 1460 |
| 585 | 20250327 | 092000 | 150255135 | 15840 | 15850 | 15850 | 15830 | 305 |
| 586 | 20250327 | 091900 | 145425285 | 15840 | 15840 | 15850 | 15830 | 200 |
| 587 | 20250327 | 091800 | 142257575 | 15830 | 15810 | 15880 | 15800 | 688 |
| 588 | 20250327 | 091700 | 131356445 | 15800 | 15830 | 15880 | 15800 | 702 |
| 589 | 20250327 | 091600 | 120242535 | 15880 | 15850 | 15880 | 15850 | 368 |
| 590 | 20250327 | 091500 | 114402785 | 15840 | 15820 | 15870 | 15810 | 633 |
| 591 | 20250327 | 091400 | 104377895 | 15810 | 15760 | 15810 | 15760 | 797 |
| 592 | 20250327 | 091300 | 91793025 | 15760 | 15760 | 15760 | 15740 | 231 |
| 593 | 20250327 | 091200 | 88152665 | 15760 | 15740 | 15760 | 15720 | 249 |
| 594 | 20250327 | 091100 | 84232390 | 15740 | 15750 | 15750 | 15740 | 600 |
| 595 | 20250327 | 091000 | 74783390 | 15750 | 15740 | 15750 | 15700 | 282 |
| 596 | 20250327 | 090900 | 70346200 | 15740 | 15730 | 15740 | 15730 | 69 |
| 597 | 20250327 | 090800 | 69260660 | 15730 | 15660 | 15730 | 15660 | 595 |
| 598 | 20250327 | 090700 | 59935250 | 15670 | 15590 | 15670 | 15590 | 1016 |
| 599 | 20250327 | 090600 | 44087790 | 15590 | 15580 | 15590 | 15570 | 465 |
| 600 | 20250327 | 090500 | 36842750 | 15580 | 15580 | 15580 | 15580 | 21 |
| 601 | 20250327 | 090400 | 36515570 | 15590 | 15410 | 15590 | 15410 | 269 |
| 602 | 20250327 | 090300 | 32323830 | 15410 | 15410 | 15590 | 15410 | 176 |
| 603 | 20250327 | 090200 | 29611480 | 15410 | 15360 | 15460 | 15360 | 382 |
| 604 | 20250327 | 090100 | 23708110 | 15360 | 15540 | 15540 | 15320 | 1013 |
| 605 | 20250327 | 090000 | 8148780 | 15610 | 15620 | 15620 | 15600 | 504 |