32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 190400 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 1528 |
| 3 | 20250328 | 190300 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 4 | 20250328 | 190200 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 5 | 20250328 | 190100 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 6 | 20250328 | 190000 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 7 | 20250328 | 185900 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 8 | 20250328 | 185800 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 9 | 20250328 | 185700 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 10 | 20250328 | 185600 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 11 | 20250328 | 185500 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 12 | 20250328 | 185400 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 13 | 20250328 | 185300 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 14 | 20250328 | 185200 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 15 | 20250328 | 185100 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 16 | 20250328 | 185000 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 17 | 20250328 | 184900 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 18 | 20250328 | 184800 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 19 | 20250328 | 184700 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 20 | 20250328 | 184600 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 21 | 20250328 | 184500 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 22 | 20250328 | 184400 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 23 | 20250328 | 184300 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 24 | 20250328 | 184200 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 25 | 20250328 | 184100 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 26 | 20250328 | 184000 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 27 | 20250328 | 183900 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 28 | 20250328 | 183800 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 29 | 20250328 | 183700 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 30 | 20250328 | 183600 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 31 | 20250328 | 183500 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 32 | 20250328 | 183400 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 1528 |
| 33 | 20250328 | 183300 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 34 | 20250328 | 183200 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 35 | 20250328 | 183100 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 36 | 20250328 | 183000 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 37 | 20250328 | 182900 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 38 | 20250328 | 182800 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 39 | 20250328 | 182700 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 40 | 20250328 | 182600 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 41 | 20250328 | 182500 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 42 | 20250328 | 182400 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 43 | 20250328 | 182300 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 44 | 20250328 | 182200 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 45 | 20250328 | 182100 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 46 | 20250328 | 182000 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 47 | 20250328 | 181900 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 48 | 20250328 | 181800 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 49 | 20250328 | 181700 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 50 | 20250328 | 181600 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 51 | 20250328 | 181500 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 52 | 20250328 | 181400 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 53 | 20250328 | 181300 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 54 | 20250328 | 181200 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 55 | 20250328 | 181100 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 56 | 20250328 | 181000 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 57 | 20250328 | 180900 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 58 | 20250328 | 180800 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 59 | 20250328 | 180700 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 60 | 20250328 | 180600 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 61 | 20250328 | 180500 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 62 | 20250328 | 180400 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 1528 |
| 63 | 20250328 | 180300 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 64 | 20250328 | 180200 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 65 | 20250328 | 180100 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 66 | 20250328 | 180000 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 67 | 20250328 | 175900 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 68 | 20250328 | 175800 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 69 | 20250328 | 175700 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 70 | 20250328 | 175600 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 71 | 20250328 | 175500 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 72 | 20250328 | 175400 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 73 | 20250328 | 175300 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 74 | 20250328 | 175200 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 75 | 20250328 | 175100 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 76 | 20250328 | 175000 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 77 | 20250328 | 174900 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 78 | 20250328 | 174800 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 79 | 20250328 | 174700 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 80 | 20250328 | 174600 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 81 | 20250328 | 174500 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 82 | 20250328 | 174400 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 83 | 20250328 | 174300 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 84 | 20250328 | 174200 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 85 | 20250328 | 174100 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 86 | 20250328 | 174000 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 87 | 20250328 | 173900 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 88 | 20250328 | 173800 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 89 | 20250328 | 173700 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 90 | 20250328 | 173600 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 91 | 20250328 | 173500 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 92 | 20250328 | 173400 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 1528 |
| 93 | 20250328 | 173300 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 94 | 20250328 | 173200 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 95 | 20250328 | 173100 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 96 | 20250328 | 173000 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 97 | 20250328 | 172900 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 98 | 20250328 | 172800 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 99 | 20250328 | 172700 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 100 | 20250328 | 172600 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 101 | 20250328 | 172500 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 102 | 20250328 | 172400 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 103 | 20250328 | 172300 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 104 | 20250328 | 172200 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 105 | 20250328 | 172100 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 106 | 20250328 | 172000 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 107 | 20250328 | 171900 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 108 | 20250328 | 171800 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 109 | 20250328 | 171700 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 110 | 20250328 | 171600 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 111 | 20250328 | 171500 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 112 | 20250328 | 171400 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 113 | 20250328 | 171300 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 114 | 20250328 | 171200 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 115 | 20250328 | 171100 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 116 | 20250328 | 171000 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 117 | 20250328 | 170900 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 118 | 20250328 | 170800 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 119 | 20250328 | 170700 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 120 | 20250328 | 170600 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 121 | 20250328 | 170500 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 122 | 20250328 | 170400 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 1528 |
| 123 | 20250328 | 170300 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 124 | 20250328 | 170200 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 125 | 20250328 | 170100 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 126 | 20250328 | 170000 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 127 | 20250328 | 165900 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 128 | 20250328 | 165800 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 129 | 20250328 | 165700 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 130 | 20250328 | 165600 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 131 | 20250328 | 165500 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 132 | 20250328 | 165400 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 133 | 20250328 | 165300 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 134 | 20250328 | 165200 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 135 | 20250328 | 165100 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 136 | 20250328 | 165000 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 137 | 20250328 | 164900 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 138 | 20250328 | 164800 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 139 | 20250328 | 164700 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 140 | 20250328 | 164600 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 141 | 20250328 | 164500 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 142 | 20250328 | 164400 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 143 | 20250328 | 164300 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 144 | 20250328 | 164200 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 145 | 20250328 | 164100 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 146 | 20250328 | 164000 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 147 | 20250328 | 163900 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 148 | 20250328 | 163800 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 149 | 20250328 | 163700 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 150 | 20250328 | 163600 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 151 | 20250328 | 163500 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 152 | 20250328 | 163400 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 1528 |
| 153 | 20250328 | 163300 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 154 | 20250328 | 163200 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 155 | 20250328 | 163100 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 156 | 20250328 | 163000 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 157 | 20250328 | 162900 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 158 | 20250328 | 162800 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 159 | 20250328 | 162700 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 160 | 20250328 | 162600 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 161 | 20250328 | 162500 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 162 | 20250328 | 162400 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 163 | 20250328 | 162300 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 164 | 20250328 | 162200 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 165 | 20250328 | 162100 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 166 | 20250328 | 162000 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 167 | 20250328 | 161900 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 168 | 20250328 | 161800 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 169 | 20250328 | 161700 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 170 | 20250328 | 161600 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 171 | 20250328 | 161500 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 172 | 20250328 | 161400 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 173 | 20250328 | 161300 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 174 | 20250328 | 161200 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 175 | 20250328 | 161100 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 176 | 20250328 | 161000 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 177 | 20250328 | 160900 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 178 | 20250328 | 160800 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 179 | 20250328 | 160700 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 180 | 20250328 | 160600 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 181 | 20250328 | 160500 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 182 | 20250328 | 160400 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 1528 |
| 183 | 20250328 | 160300 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 184 | 20250328 | 160200 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 185 | 20250328 | 160100 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 186 | 20250328 | 160000 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 187 | 20250328 | 155900 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 188 | 20250328 | 155800 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 189 | 20250328 | 155700 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 190 | 20250328 | 155600 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 191 | 20250328 | 155500 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 192 | 20250328 | 155400 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 193 | 20250328 | 155300 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 194 | 20250328 | 155200 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 195 | 20250328 | 155100 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 196 | 20250328 | 155000 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 197 | 20250328 | 154900 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 198 | 20250328 | 154800 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 199 | 20250328 | 154700 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 200 | 20250328 | 154600 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 201 | 20250328 | 154500 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 202 | 20250328 | 154400 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 203 | 20250328 | 154300 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 204 | 20250328 | 154200 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 205 | 20250328 | 154100 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 206 | 20250328 | 154000 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 207 | 20250328 | 153900 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 208 | 20250328 | 153800 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 209 | 20250328 | 153700 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 210 | 20250328 | 153600 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 211 | 20250328 | 153500 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 212 | 20250328 | 153400 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 1528 |
| 213 | 20250328 | 153300 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 214 | 20250328 | 153200 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 215 | 20250328 | 153100 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 216 | 20250328 | 153000 | 1134934905 | 15750 | 15750 | 15750 | 15750 | 1528 |
| 217 | 20250328 | 152900 | 1110868905 | 15760 | 15760 | 15760 | 15760 | 0 |
| 218 | 20250328 | 152800 | 1110868905 | 15760 | 15760 | 15760 | 15760 | 0 |
| 219 | 20250328 | 152700 | 1110868905 | 15760 | 15760 | 15760 | 15760 | 0 |
| 220 | 20250328 | 152600 | 1110868905 | 15760 | 15760 | 15760 | 15760 | 0 |
| 221 | 20250328 | 152500 | 1110868905 | 15760 | 15760 | 15760 | 15760 | 0 |
| 222 | 20250328 | 152400 | 1110868905 | 15760 | 15760 | 15760 | 15760 | 0 |
| 223 | 20250328 | 152300 | 1110868905 | 15760 | 15760 | 15760 | 15760 | 0 |
| 224 | 20250328 | 152200 | 1110868905 | 15760 | 15760 | 15760 | 15760 | 0 |
| 225 | 20250328 | 152100 | 1110868905 | 15760 | 15760 | 15760 | 15760 | 0 |
| 226 | 20250328 | 152000 | 1110868905 | 15760 | 15760 | 15760 | 15760 | 0 |
| 227 | 20250328 | 151900 | 1110868905 | 15760 | 15770 | 15780 | 15760 | 509 |
| 228 | 20250328 | 151800 | 1102842795 | 15770 | 15780 | 15780 | 15770 | 139 |
| 229 | 20250328 | 151700 | 1100649915 | 15790 | 15770 | 15790 | 15770 | 143 |
| 230 | 20250328 | 151600 | 1098394645 | 15760 | 15760 | 15760 | 15760 | 105 |
| 231 | 20250328 | 151500 | 1096739845 | 15760 | 15760 | 15770 | 15760 | 898 |
| 232 | 20250328 | 151400 | 1082587355 | 15760 | 15770 | 15770 | 15760 | 61 |
| 233 | 20250328 | 151300 | 1081625985 | 15760 | 15800 | 15800 | 15760 | 1954 |
| 234 | 20250328 | 151200 | 1050804575 | 15780 | 15790 | 15800 | 15780 | 227 |
| 235 | 20250328 | 151100 | 1047219775 | 15790 | 15780 | 15790 | 15780 | 127 |
| 236 | 20250328 | 151000 | 1045215685 | 15780 | 15780 | 15780 | 15770 | 66 |
| 237 | 20250328 | 150900 | 1044174215 | 15780 | 15780 | 15780 | 15780 | 70 |
| 238 | 20250328 | 150800 | 1043069615 | 15780 | 15780 | 15780 | 15780 | 1 |
| 239 | 20250328 | 150700 | 1043053835 | 15770 | 15770 | 15770 | 15770 | 21 |
| 240 | 20250328 | 150600 | 1042722665 | 15770 | 15810 | 15810 | 15770 | 1247 |
| 241 | 20250328 | 150500 | 1023016745 | 15820 | 15820 | 15820 | 15820 | 1 |
| 242 | 20250328 | 150400 | 1023000925 | 15820 | 15820 | 15820 | 15820 | 36 |
| 243 | 20250328 | 150300 | 1022431405 | 15820 | 15820 | 15820 | 15820 | 198 |
| 244 | 20250328 | 150200 | 1019299045 | 15810 | 15820 | 15820 | 15810 | 509 |
| 245 | 20250328 | 150100 | 1011247745 | 15820 | 15830 | 15830 | 15820 | 388 |
| 246 | 20250328 | 150000 | 1005107705 | 15830 | 15810 | 15840 | 15810 | 482 |
| 247 | 20250328 | 145900 | 997477565 | 15810 | 15810 | 15850 | 15810 | 2734 |
| 248 | 20250328 | 145800 | 954225715 | 15800 | 15780 | 15800 | 15780 | 361 |
| 249 | 20250328 | 145700 | 948523265 | 15790 | 15790 | 15790 | 15790 | 106 |
| 250 | 20250328 | 145600 | 946849525 | 15790 | 15780 | 15790 | 15780 | 160 |
| 251 | 20250328 | 145500 | 944324105 | 15780 | 15760 | 15780 | 15760 | 798 |
| 252 | 20250328 | 145400 | 931733325 | 15770 | 15770 | 15770 | 15770 | 2 |
| 253 | 20250328 | 145300 | 931701785 | 15770 | 15750 | 15770 | 15750 | 210 |
| 254 | 20250328 | 145200 | 928394085 | 15750 | 15770 | 15770 | 15750 | 124 |
| 255 | 20250328 | 145100 | 926440805 | 15720 | 15720 | 15720 | 15720 | 0 |
| 256 | 20250328 | 145000 | 926440805 | 15720 | 15720 | 15720 | 15720 | 0 |
| 257 | 20250328 | 144900 | 926440805 | 15720 | 15760 | 15760 | 15720 | 712 |
| 258 | 20250328 | 144800 | 915232405 | 15760 | 15760 | 15760 | 15760 | 104 |
| 259 | 20250328 | 144700 | 913593365 | 15760 | 15760 | 15760 | 15760 | 74 |
| 260 | 20250328 | 144600 | 912427125 | 15750 | 15740 | 15750 | 15740 | 434 |
| 261 | 20250328 | 144500 | 905591695 | 15740 | 15740 | 15740 | 15720 | 1459 |
| 262 | 20250328 | 144400 | 882640335 | 15740 | 15740 | 15740 | 15740 | 59 |
| 263 | 20250328 | 144300 | 881711675 | 15730 | 15740 | 15740 | 15730 | 104 |
| 264 | 20250328 | 144200 | 880075275 | 15730 | 15730 | 15730 | 15730 | 12 |
| 265 | 20250328 | 144100 | 879886515 | 15730 | 15730 | 15730 | 15730 | 7 |
| 266 | 20250328 | 144000 | 879776405 | 15730 | 15720 | 15730 | 15720 | 199 |
| 267 | 20250328 | 143900 | 876647755 | 15700 | 15710 | 15710 | 15700 | 735 |
| 268 | 20250328 | 143800 | 865103195 | 15710 | 15710 | 15710 | 15710 | 3 |
| 269 | 20250328 | 143700 | 865056065 | 15710 | 15700 | 15710 | 15700 | 327 |
| 270 | 20250328 | 143600 | 859921315 | 15700 | 15700 | 15700 | 15700 | 74 |
| 271 | 20250328 | 143500 | 858759515 | 15700 | 15700 | 15700 | 15700 | 6 |
| 272 | 20250328 | 143400 | 858665315 | 15700 | 15700 | 15700 | 15700 | 0 |
| 273 | 20250328 | 143300 | 858665315 | 15700 | 15700 | 15700 | 15700 | 0 |
| 274 | 20250328 | 143200 | 858665315 | 15700 | 15680 | 15700 | 15680 | 33 |
| 275 | 20250328 | 143100 | 858147235 | 15690 | 15700 | 15700 | 15690 | 82 |
| 276 | 20250328 | 143000 | 856860495 | 15720 | 15700 | 15720 | 15700 | 14 |
| 277 | 20250328 | 142900 | 856640475 | 15700 | 15710 | 15720 | 15700 | 33 |
| 278 | 20250328 | 142800 | 856122155 | 15710 | 15700 | 15710 | 15700 | 251 |
| 279 | 20250328 | 142700 | 852179675 | 15670 | 15670 | 15670 | 15670 | 1 |
| 280 | 20250328 | 142600 | 852164005 | 15670 | 15670 | 15670 | 15670 | 32 |
| 281 | 20250328 | 142500 | 851662565 | 15670 | 15670 | 15670 | 15660 | 79 |
| 282 | 20250328 | 142400 | 850424965 | 15660 | 15660 | 15660 | 15660 | 188 |
| 283 | 20250328 | 142300 | 847480885 | 15660 | 15670 | 15670 | 15660 | 336 |
| 284 | 20250328 | 142200 | 842219095 | 15670 | 15690 | 15700 | 15670 | 471 |
| 285 | 20250328 | 142100 | 834835225 | 15690 | 15690 | 15690 | 15690 | 0 |
| 286 | 20250328 | 142000 | 834835225 | 15690 | 15700 | 15700 | 15690 | 157 |
| 287 | 20250328 | 141900 | 832371875 | 15710 | 15690 | 15710 | 15690 | 14 |
| 288 | 20250328 | 141800 | 832152055 | 15690 | 15690 | 15690 | 15690 | 71 |
| 289 | 20250328 | 141700 | 831038065 | 15690 | 15710 | 15710 | 15690 | 2 |
| 290 | 20250328 | 141600 | 831006665 | 15690 | 15700 | 15700 | 15690 | 213 |
| 291 | 20250328 | 141500 | 827663475 | 15710 | 15710 | 15710 | 15710 | 18 |
| 292 | 20250328 | 141400 | 827380695 | 15710 | 15710 | 15710 | 15710 | 1 |
| 293 | 20250328 | 141300 | 827364985 | 15710 | 15710 | 15710 | 15710 | 1 |
| 294 | 20250328 | 141200 | 827349275 | 15710 | 15710 | 15710 | 15710 | 37 |
| 295 | 20250328 | 141100 | 826768005 | 15710 | 15710 | 15710 | 15710 | 1 |
| 296 | 20250328 | 141000 | 826752295 | 15710 | 15710 | 15710 | 15710 | 2 |
| 297 | 20250328 | 140900 | 826720875 | 15690 | 15700 | 15700 | 15690 | 68 |
| 298 | 20250328 | 140800 | 825653895 | 15700 | 15700 | 15710 | 15700 | 160 |
| 299 | 20250328 | 140700 | 823140515 | 15700 | 15700 | 15700 | 15690 | 9 |
| 300 | 20250328 | 140600 | 822999225 | 15700 | 15700 | 15700 | 15700 | 2 |
| 301 | 20250328 | 140500 | 822967825 | 15700 | 15670 | 15700 | 15670 | 49 |
| 302 | 20250328 | 140400 | 822199815 | 15660 | 15700 | 15700 | 15660 | 616 |
| 303 | 20250328 | 140300 | 812549215 | 15700 | 15700 | 15700 | 15700 | 60 |
| 304 | 20250328 | 140200 | 811607215 | 15710 | 15700 | 15710 | 15700 | 6 |
| 305 | 20250328 | 140100 | 811513005 | 15700 | 15700 | 15700 | 15700 | 1 |
| 306 | 20250328 | 140000 | 811497305 | 15710 | 15670 | 15710 | 15670 | 178 |
| 307 | 20250328 | 135900 | 808705405 | 15670 | 15670 | 15670 | 15660 | 24 |
| 308 | 20250328 | 135800 | 808329365 | 15670 | 15670 | 15670 | 15670 | 6 |
| 309 | 20250328 | 135700 | 808235345 | 15670 | 15660 | 15670 | 15660 | 9 |
| 310 | 20250328 | 135600 | 808094325 | 15670 | 15670 | 15670 | 15670 | 8 |
| 311 | 20250328 | 135500 | 807968965 | 15650 | 15660 | 15660 | 15650 | 91 |
| 312 | 20250328 | 135400 | 806544805 | 15650 | 15660 | 15660 | 15650 | 127 |
| 313 | 20250328 | 135300 | 804556455 | 15670 | 15670 | 15670 | 15660 | 76 |
| 314 | 20250328 | 135200 | 803365885 | 15670 | 15710 | 15730 | 15670 | 259 |
| 315 | 20250328 | 135100 | 799302025 | 15720 | 15770 | 15770 | 15720 | 531 |
| 316 | 20250328 | 135000 | 790946985 | 15770 | 15770 | 15780 | 15770 | 37 |
| 317 | 20250328 | 134900 | 790363485 | 15770 | 15770 | 15770 | 15770 | 48 |
| 318 | 20250328 | 134800 | 789606525 | 15770 | 15740 | 15770 | 15740 | 21 |
| 319 | 20250328 | 134700 | 789275755 | 15740 | 15740 | 15740 | 15740 | 0 |
| 320 | 20250328 | 134600 | 789275755 | 15740 | 15740 | 15740 | 15740 | 14 |
| 321 | 20250328 | 134500 | 789055395 | 15740 | 15740 | 15740 | 15740 | 23 |
| 322 | 20250328 | 134400 | 788693375 | 15730 | 15740 | 15740 | 15730 | 15 |
| 323 | 20250328 | 134300 | 788457355 | 15730 | 15740 | 15740 | 15730 | 7 |
| 324 | 20250328 | 134200 | 788347185 | 15740 | 15740 | 15740 | 15740 | 14 |
| 325 | 20250328 | 134100 | 788126825 | 15740 | 15740 | 15740 | 15740 | 0 |
| 326 | 20250328 | 134000 | 788126825 | 15740 | 15730 | 15740 | 15730 | 18 |
| 327 | 20250328 | 133900 | 787843535 | 15730 | 15740 | 15740 | 15730 | 134 |
| 328 | 20250328 | 133800 | 785734565 | 15740 | 15740 | 15780 | 15740 | 154 |
| 329 | 20250328 | 133700 | 783310445 | 15740 | 15740 | 15740 | 15740 | 0 |
| 330 | 20250328 | 133600 | 783310445 | 15740 | 15740 | 15740 | 15740 | 15 |
| 331 | 20250328 | 133500 | 783074345 | 15740 | 15740 | 15780 | 15740 | 27 |
| 332 | 20250328 | 133400 | 782649085 | 15740 | 15780 | 15780 | 15740 | 120 |
| 333 | 20250328 | 133300 | 780760005 | 15740 | 15790 | 15790 | 15740 | 479 |
| 334 | 20250328 | 133200 | 773218795 | 15790 | 15820 | 15880 | 15790 | 484 |
| 335 | 20250328 | 133100 | 765568685 | 15890 | 15870 | 15900 | 15810 | 1286 |
| 336 | 20250328 | 133000 | 745203925 | 15900 | 15890 | 15930 | 15890 | 1636 |
| 337 | 20250328 | 132900 | 719192185 | 15890 | 15890 | 15890 | 15850 | 80 |
| 338 | 20250328 | 132800 | 717923105 | 15890 | 15870 | 15890 | 15860 | 70 |
| 339 | 20250328 | 132700 | 716812075 | 15870 | 15860 | 15900 | 15850 | 743 |
| 340 | 20250328 | 132600 | 705020625 | 15840 | 15780 | 15840 | 15780 | 947 |
| 341 | 20250328 | 132500 | 690049185 | 15780 | 15730 | 15780 | 15730 | 643 |
| 342 | 20250328 | 132400 | 679919775 | 15730 | 15730 | 15730 | 15730 | 20 |
| 343 | 20250328 | 132300 | 679605175 | 15700 | 15660 | 15700 | 15660 | 1480 |
| 344 | 20250328 | 132200 | 656390305 | 15650 | 15650 | 15650 | 15650 | 6 |
| 345 | 20250328 | 132100 | 656296405 | 15650 | 15640 | 15650 | 15640 | 195 |
| 346 | 20250328 | 132000 | 653245515 | 15640 | 15620 | 15640 | 15620 | 302 |
| 347 | 20250328 | 131900 | 648524775 | 15620 | 15620 | 15620 | 15620 | 6 |
| 348 | 20250328 | 131800 | 648431055 | 15620 | 15620 | 15620 | 15620 | 38 |
| 349 | 20250328 | 131700 | 647837495 | 15620 | 15620 | 15620 | 15620 | 0 |
| 350 | 20250328 | 131600 | 647837495 | 15620 | 15620 | 15620 | 15600 | 44 |
| 351 | 20250328 | 131500 | 647150755 | 15580 | 15580 | 15580 | 15580 | 0 |
| 352 | 20250328 | 131400 | 647150755 | 15580 | 15610 | 15610 | 15580 | 34 |
| 353 | 20250328 | 131300 | 646620165 | 15570 | 15590 | 15610 | 15570 | 46 |
| 354 | 20250328 | 131200 | 645902325 | 15590 | 15590 | 15590 | 15590 | 52 |
| 355 | 20250328 | 131100 | 645091645 | 15570 | 15570 | 15570 | 15570 | 0 |
| 356 | 20250328 | 131000 | 645091645 | 15570 | 15590 | 15590 | 15570 | 103 |
| 357 | 20250328 | 130900 | 643486945 | 15590 | 15590 | 15590 | 15590 | 43 |
| 358 | 20250328 | 130800 | 642816575 | 15580 | 15580 | 15580 | 15580 | 0 |
| 359 | 20250328 | 130700 | 642816575 | 15580 | 15580 | 15580 | 15580 | 30 |
| 360 | 20250328 | 130600 | 642349175 | 15580 | 15580 | 15580 | 15570 | 33 |
| 361 | 20250328 | 130500 | 641835125 | 15580 | 15580 | 15580 | 15580 | 5 |
| 362 | 20250328 | 130400 | 641757225 | 15580 | 15580 | 15580 | 15580 | 0 |
| 363 | 20250328 | 130300 | 641757225 | 15580 | 15570 | 15580 | 15570 | 26 |
| 364 | 20250328 | 130200 | 641352155 | 15570 | 15565 | 15570 | 15565 | 11 |
| 365 | 20250328 | 130100 | 641180925 | 15565 | 15565 | 15565 | 15565 | 7 |
| 366 | 20250328 | 130000 | 641071970 | 15565 | 15570 | 15570 | 15565 | 7 |
| 367 | 20250328 | 125900 | 640962985 | 15570 | 15570 | 15570 | 15570 | 7 |
| 368 | 20250328 | 125800 | 640853995 | 15570 | 15580 | 15580 | 15560 | 133 |
| 369 | 20250328 | 125700 | 638783745 | 15560 | 15570 | 15570 | 15560 | 100 |
| 370 | 20250328 | 125600 | 637227735 | 15570 | 15580 | 15580 | 15570 | 134 |
| 371 | 20250328 | 125500 | 635141325 | 15570 | 15570 | 15570 | 15570 | 35 |
| 372 | 20250328 | 125400 | 634596375 | 15570 | 15570 | 15570 | 15570 | 2 |
| 373 | 20250328 | 125300 | 634565235 | 15570 | 15580 | 15580 | 15570 | 36 |
| 374 | 20250328 | 125200 | 634004705 | 15580 | 15580 | 15580 | 15580 | 29 |
| 375 | 20250328 | 125100 | 633552885 | 15580 | 15580 | 15580 | 15580 | 27 |
| 376 | 20250328 | 125000 | 633132225 | 15570 | 15590 | 15590 | 15570 | 98 |
| 377 | 20250328 | 124900 | 631605895 | 15585 | 15590 | 15590 | 15585 | 8 |
| 378 | 20250328 | 124800 | 631481180 | 15590 | 15590 | 15590 | 15590 | 0 |
| 379 | 20250328 | 124700 | 631481180 | 15590 | 15590 | 15590 | 15590 | 2 |
| 380 | 20250328 | 124600 | 631450000 | 15580 | 15580 | 15580 | 15580 | 12 |
| 381 | 20250328 | 124500 | 631263040 | 15590 | 15590 | 15590 | 15590 | 7 |
| 382 | 20250328 | 124400 | 631153910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 383 | 20250328 | 124300 | 631153910 | 15590 | 15590 | 15590 | 15590 | 3 |
| 384 | 20250328 | 124200 | 631107140 | 15590 | 15590 | 15590 | 15590 | 6 |
| 385 | 20250328 | 124100 | 631013600 | 15590 | 15590 | 15590 | 15590 | 0 |
| 386 | 20250328 | 124000 | 631013600 | 15590 | 15590 | 15590 | 15590 | 7 |
| 387 | 20250328 | 123900 | 630904470 | 15590 | 15590 | 15590 | 15570 | 76 |
| 388 | 20250328 | 123800 | 629720840 | 15590 | 15590 | 15590 | 15590 | 11 |
| 389 | 20250328 | 123700 | 629549350 | 15580 | 15580 | 15580 | 15580 | 70 |
| 390 | 20250328 | 123600 | 628458750 | 15590 | 15590 | 15590 | 15590 | 6 |
| 391 | 20250328 | 123500 | 628365210 | 15580 | 15590 | 15590 | 15580 | 57 |
| 392 | 20250328 | 123400 | 627477080 | 15590 | 15590 | 15590 | 15590 | 0 |
| 393 | 20250328 | 123300 | 627477080 | 15590 | 15580 | 15590 | 15580 | 24 |
| 394 | 20250328 | 123200 | 627103140 | 15580 | 15580 | 15580 | 15580 | 38 |
| 395 | 20250328 | 123100 | 626511100 | 15580 | 15580 | 15580 | 15570 | 150 |
| 396 | 20250328 | 123000 | 624174200 | 15580 | 15580 | 15580 | 15580 | 86 |
| 397 | 20250328 | 122900 | 622834320 | 15570 | 15580 | 15580 | 15570 | 34 |
| 398 | 20250328 | 122800 | 622304800 | 15590 | 15590 | 15590 | 15570 | 183 |
| 399 | 20250328 | 122700 | 619453700 | 15580 | 15590 | 15590 | 15580 | 11 |
| 400 | 20250328 | 122600 | 619282310 | 15590 | 15590 | 15590 | 15590 | 413 |
| 401 | 20250328 | 122500 | 612843640 | 15600 | 15600 | 15600 | 15600 | 8 |
| 402 | 20250328 | 122400 | 612718840 | 15590 | 15590 | 15590 | 15590 | 167 |
| 403 | 20250328 | 122300 | 610115310 | 15590 | 15590 | 15590 | 15590 | 10 |
| 404 | 20250328 | 122200 | 609959410 | 15590 | 15600 | 15600 | 15590 | 24 |
| 405 | 20250328 | 122100 | 609585190 | 15600 | 15600 | 15600 | 15600 | 0 |
| 406 | 20250328 | 122000 | 609585190 | 15600 | 15600 | 15600 | 15600 | 0 |
| 407 | 20250328 | 121900 | 609585190 | 15600 | 15600 | 15600 | 15600 | 6 |
| 408 | 20250328 | 121800 | 609491590 | 15600 | 15600 | 15600 | 15600 | 11 |
| 409 | 20250328 | 121700 | 609319990 | 15600 | 15610 | 15610 | 15600 | 11 |
| 410 | 20250328 | 121600 | 609148320 | 15610 | 15610 | 15610 | 15610 | 10 |
| 411 | 20250328 | 121500 | 608992220 | 15610 | 15620 | 15620 | 15610 | 19 |
| 412 | 20250328 | 121400 | 608695610 | 15630 | 15630 | 15630 | 15630 | 2 |
| 413 | 20250328 | 121300 | 608664350 | 15600 | 15615 | 15615 | 15600 | 96 |
| 414 | 20250328 | 121200 | 607165950 | 15610 | 15620 | 15630 | 15610 | 87 |
| 415 | 20250328 | 121100 | 605806940 | 15620 | 15610 | 15620 | 15610 | 128 |
| 416 | 20250328 | 121000 | 603808580 | 15600 | 15600 | 15600 | 15600 | 104 |
| 417 | 20250328 | 120900 | 602186180 | 15600 | 15640 | 15640 | 15600 | 117 |
| 418 | 20250328 | 120800 | 600360700 | 15640 | 15640 | 15640 | 15640 | 1 |
| 419 | 20250328 | 120700 | 600345060 | 15640 | 15650 | 15650 | 15640 | 9 |
| 420 | 20250328 | 120600 | 600204230 | 15640 | 15600 | 15640 | 15600 | 120 |
| 421 | 20250328 | 120500 | 598327950 | 15600 | 15600 | 15600 | 15600 | 10 |
| 422 | 20250328 | 120400 | 598171950 | 15610 | 15640 | 15640 | 15610 | 16 |
| 423 | 20250328 | 120300 | 597921740 | 15640 | 15640 | 15640 | 15640 | 2 |
| 424 | 20250328 | 120200 | 597890460 | 15590 | 15600 | 15600 | 15590 | 307 |
| 425 | 20250328 | 120100 | 593102190 | 15600 | 15600 | 15600 | 15600 | 0 |
| 426 | 20250328 | 120000 | 593102190 | 15600 | 15650 | 15650 | 15600 | 151 |
| 427 | 20250328 | 115900 | 590744830 | 15650 | 15650 | 15650 | 15650 | 6 |
| 428 | 20250328 | 115800 | 590650930 | 15650 | 15650 | 15650 | 15650 | 4 |
| 429 | 20250328 | 115700 | 590588330 | 15650 | 15640 | 15650 | 15640 | 53 |
| 430 | 20250328 | 115600 | 589759080 | 15640 | 15640 | 15640 | 15640 | 17 |
| 431 | 20250328 | 115500 | 589493200 | 15630 | 15640 | 15640 | 15630 | 23 |
| 432 | 20250328 | 115400 | 589133530 | 15640 | 15630 | 15640 | 15630 | 264 |
| 433 | 20250328 | 115300 | 585006100 | 15620 | 15610 | 15620 | 15610 | 963 |
| 434 | 20250328 | 115200 | 569966520 | 15610 | 15610 | 15610 | 15610 | 10 |
| 435 | 20250328 | 115100 | 569810420 | 15600 | 15600 | 15610 | 15600 | 110 |
| 436 | 20250328 | 115000 | 568094410 | 15600 | 15600 | 15600 | 15600 | 11 |
| 437 | 20250328 | 114900 | 567922810 | 15590 | 15600 | 15600 | 15590 | 22 |
| 438 | 20250328 | 114800 | 567579710 | 15600 | 15600 | 15600 | 15600 | 1 |
| 439 | 20250328 | 114700 | 567564110 | 15590 | 15590 | 15590 | 15590 | 0 |
| 440 | 20250328 | 114600 | 567564110 | 15590 | 15590 | 15590 | 15590 | 86 |
| 441 | 20250328 | 114500 | 566223370 | 15590 | 15590 | 15600 | 15590 | 103 |
| 442 | 20250328 | 114400 | 564617530 | 15590 | 15590 | 15590 | 15590 | 30 |
| 443 | 20250328 | 114300 | 564149830 | 15560 | 15560 | 15560 | 15560 | 4 |
| 444 | 20250328 | 114200 | 564087590 | 15550 | 15570 | 15570 | 15550 | 20 |
| 445 | 20250328 | 114100 | 563776300 | 15590 | 15590 | 15590 | 15590 | 20 |
| 446 | 20250328 | 114000 | 563464500 | 15550 | 15590 | 15600 | 15550 | 26 |
| 447 | 20250328 | 113900 | 563059530 | 15550 | 15550 | 15550 | 15550 | 0 |
| 448 | 20250328 | 113800 | 563059530 | 15550 | 15590 | 15590 | 15550 | 6 |
| 449 | 20250328 | 113700 | 562966070 | 15550 | 15570 | 15570 | 15550 | 141 |
| 450 | 20250328 | 113600 | 560773280 | 15590 | 15590 | 15590 | 15590 | 0 |
| 451 | 20250328 | 113500 | 560773280 | 15590 | 15590 | 15590 | 15590 | 7 |
| 452 | 20250328 | 113400 | 560664150 | 15590 | 15590 | 15590 | 15590 | 7 |
| 453 | 20250328 | 113300 | 560555020 | 15550 | 15590 | 15600 | 15550 | 438 |
| 454 | 20250328 | 113200 | 553739890 | 15590 | 15590 | 15590 | 15590 | 6 |
| 455 | 20250328 | 113100 | 553646350 | 15590 | 15590 | 15590 | 15590 | 16 |
| 456 | 20250328 | 113000 | 553396910 | 15600 | 15570 | 15600 | 15570 | 22 |
| 457 | 20250328 | 112900 | 553054210 | 15550 | 15550 | 15550 | 15550 | 0 |
| 458 | 20250328 | 112800 | 553054210 | 15550 | 15570 | 15570 | 15550 | 11 |
| 459 | 20250328 | 112700 | 552883100 | 15600 | 15600 | 15600 | 15600 | 13 |
| 460 | 20250328 | 112600 | 552680300 | 15560 | 15560 | 15560 | 15560 | 47 |
| 461 | 20250328 | 112500 | 551948980 | 15560 | 15570 | 15570 | 15560 | 119 |
| 462 | 20250328 | 112400 | 550097270 | 15570 | 15570 | 15570 | 15570 | 1 |
| 463 | 20250328 | 112300 | 550081700 | 15570 | 15570 | 15570 | 15560 | 25 |
| 464 | 20250328 | 112200 | 549692520 | 15570 | 15590 | 15590 | 15570 | 229 |
| 465 | 20250328 | 112100 | 546125860 | 15590 | 15600 | 15610 | 15590 | 35 |
| 466 | 20250328 | 112000 | 545579880 | 15600 | 15600 | 15600 | 15600 | 0 |
| 467 | 20250328 | 111900 | 545579880 | 15600 | 15600 | 15600 | 15600 | 314 |
| 468 | 20250328 | 111800 | 540681480 | 15600 | 15600 | 15600 | 15600 | 5 |
| 469 | 20250328 | 111700 | 540603480 | 15600 | 15590 | 15600 | 15590 | 101 |
| 470 | 20250328 | 111600 | 539028880 | 15590 | 15590 | 15620 | 15590 | 37 |
| 471 | 20250328 | 111500 | 538451690 | 15580 | 15610 | 15610 | 15580 | 107 |
| 472 | 20250328 | 111400 | 536783190 | 15590 | 15580 | 15590 | 15580 | 17 |
| 473 | 20250328 | 111300 | 536518260 | 15580 | 15610 | 15610 | 15580 | 21 |
| 474 | 20250328 | 111200 | 536191050 | 15620 | 15600 | 15620 | 15580 | 360 |
| 475 | 20250328 | 111100 | 530575970 | 15600 | 15620 | 15630 | 15600 | 220 |
| 476 | 20250328 | 111000 | 527142320 | 15630 | 15630 | 15630 | 15620 | 86 |
| 477 | 20250328 | 110900 | 525798320 | 15650 | 15650 | 15650 | 15650 | 1 |
| 478 | 20250328 | 110800 | 525782670 | 15630 | 15650 | 15660 | 15630 | 100 |
| 479 | 20250328 | 110700 | 524218160 | 15650 | 15660 | 15670 | 15650 | 121 |
| 480 | 20250328 | 110600 | 522323480 | 15660 | 15670 | 15670 | 15660 | 82 |
| 481 | 20250328 | 110500 | 521038560 | 15680 | 15680 | 15680 | 15680 | 7 |
| 482 | 20250328 | 110400 | 520928800 | 15670 | 15690 | 15690 | 15670 | 14 |
| 483 | 20250328 | 110300 | 520709360 | 15690 | 15710 | 15710 | 15690 | 125 |
| 484 | 20250328 | 110200 | 518747300 | 15710 | 15720 | 15720 | 15710 | 17 |
| 485 | 20250328 | 110100 | 518480160 | 15700 | 15740 | 15740 | 15700 | 11 |
| 486 | 20250328 | 110000 | 518307100 | 15740 | 15710 | 15740 | 15710 | 584 |
| 487 | 20250328 | 105900 | 509127690 | 15710 | 15700 | 15710 | 15700 | 12 |
| 488 | 20250328 | 105800 | 508939280 | 15700 | 15700 | 15700 | 15700 | 9 |
| 489 | 20250328 | 105700 | 508797980 | 15700 | 15700 | 15700 | 15700 | 2 |
| 490 | 20250328 | 105600 | 508766580 | 15700 | 15700 | 15700 | 15700 | 0 |
| 491 | 20250328 | 105500 | 508766580 | 15700 | 15700 | 15700 | 15700 | 11 |
| 492 | 20250328 | 105400 | 508593880 | 15650 | 15650 | 15650 | 15650 | 0 |
| 493 | 20250328 | 105300 | 508593880 | 15650 | 15690 | 15690 | 15650 | 16 |
| 494 | 20250328 | 105200 | 508343420 | 15690 | 15680 | 15690 | 15680 | 610 |
| 495 | 20250328 | 105100 | 498773340 | 15640 | 15650 | 15650 | 15640 | 30 |
| 496 | 20250328 | 105000 | 498303860 | 15680 | 15680 | 15680 | 15680 | 7 |
| 497 | 20250328 | 104900 | 498194100 | 15640 | 15680 | 15680 | 15640 | 9 |
| 498 | 20250328 | 104800 | 498053020 | 15640 | 15650 | 15650 | 15640 | 27 |
| 499 | 20250328 | 104700 | 497630720 | 15650 | 15660 | 15660 | 15650 | 237 |
| 500 | 20250328 | 104600 | 493920700 | 15660 | 15690 | 15690 | 15660 | 218 |
| 501 | 20250328 | 104500 | 490504970 | 15680 | 15680 | 15680 | 15680 | 61 |
| 502 | 20250328 | 104400 | 489548490 | 15690 | 15690 | 15690 | 15690 | 7 |
| 503 | 20250328 | 104300 | 489438660 | 15680 | 15680 | 15680 | 15680 | 0 |
| 504 | 20250328 | 104200 | 489438660 | 15680 | 15680 | 15680 | 15680 | 0 |
| 505 | 20250328 | 104100 | 489438660 | 15680 | 15680 | 15680 | 15680 | 0 |
| 506 | 20250328 | 104000 | 489438660 | 15680 | 15700 | 15700 | 15680 | 283 |
| 507 | 20250328 | 103900 | 484995830 | 15700 | 15720 | 15720 | 15700 | 331 |
| 508 | 20250328 | 103800 | 479798850 | 15700 | 15730 | 15730 | 15700 | 62 |
| 509 | 20250328 | 103700 | 478825060 | 15730 | 15730 | 15730 | 15720 | 53 |
| 510 | 20250328 | 103600 | 477991380 | 15730 | 15730 | 15730 | 15730 | 35 |
| 511 | 20250328 | 103500 | 477440830 | 15730 | 15710 | 15730 | 15710 | 25 |
| 512 | 20250328 | 103400 | 477047780 | 15730 | 15700 | 15730 | 15700 | 193 |
| 513 | 20250328 | 103300 | 474014900 | 15710 | 15710 | 15710 | 15710 | 17 |
| 514 | 20250328 | 103200 | 473747830 | 15720 | 15720 | 15730 | 15720 | 113 |
| 515 | 20250328 | 103100 | 471971020 | 15720 | 15710 | 15720 | 15710 | 118 |
| 516 | 20250328 | 103000 | 470116440 | 15710 | 15710 | 15710 | 15710 | 46 |
| 517 | 20250328 | 102900 | 469393780 | 15710 | 15700 | 15710 | 15700 | 175 |
| 518 | 20250328 | 102800 | 466645850 | 15700 | 15690 | 15700 | 15690 | 54 |
| 519 | 20250328 | 102700 | 465798310 | 15690 | 15700 | 15700 | 15690 | 62 |
| 520 | 20250328 | 102600 | 464825440 | 15690 | 15690 | 15690 | 15690 | 28 |
| 521 | 20250328 | 102500 | 464386120 | 15700 | 15680 | 15700 | 15680 | 4 |
| 522 | 20250328 | 102400 | 464323380 | 15680 | 15680 | 15680 | 15680 | 14 |
| 523 | 20250328 | 102300 | 464103860 | 15680 | 15680 | 15680 | 15680 | 6 |
| 524 | 20250328 | 102200 | 464009780 | 15700 | 15700 | 15700 | 15700 | 6 |
| 525 | 20250328 | 102100 | 463915580 | 15660 | 15680 | 15680 | 15660 | 118 |
| 526 | 20250328 | 102000 | 462067550 | 15660 | 15710 | 15710 | 15650 | 721 |
| 527 | 20250328 | 101900 | 450771420 | 15700 | 15680 | 15700 | 15680 | 720 |
| 528 | 20250328 | 101800 | 439471680 | 15680 | 15680 | 15680 | 15670 | 281 |
| 529 | 20250328 | 101700 | 435065610 | 15680 | 15680 | 15680 | 15680 | 7 |
| 530 | 20250328 | 101600 | 434955850 | 15670 | 15680 | 15680 | 15670 | 28 |
| 531 | 20250328 | 101500 | 434516910 | 15680 | 15650 | 15680 | 15650 | 206 |
| 532 | 20250328 | 101400 | 431290590 | 15640 | 15620 | 15640 | 15620 | 978 |
| 533 | 20250328 | 101300 | 416006280 | 15630 | 15650 | 15650 | 15630 | 27 |
| 534 | 20250328 | 101200 | 415584230 | 15640 | 15600 | 15640 | 15600 | 103 |
| 535 | 20250328 | 101100 | 413977310 | 15600 | 15650 | 15650 | 15600 | 135 |
| 536 | 20250328 | 101000 | 411871260 | 15650 | 15650 | 15650 | 15600 | 170 |
| 537 | 20250328 | 100900 | 409214110 | 15650 | 15650 | 15650 | 15650 | 14 |
| 538 | 20250328 | 100800 | 408995010 | 15650 | 15650 | 15650 | 15650 | 2 |
| 539 | 20250328 | 100700 | 408963710 | 15660 | 15660 | 15660 | 15660 | 3 |
| 540 | 20250328 | 100600 | 408916730 | 15660 | 15610 | 15660 | 15610 | 8 |
| 541 | 20250328 | 100500 | 408791550 | 15620 | 15620 | 15660 | 15590 | 569 |
| 542 | 20250328 | 100400 | 399903600 | 15590 | 15620 | 15620 | 15590 | 24 |
| 543 | 20250328 | 100300 | 399528960 | 15620 | 15620 | 15620 | 15620 | 146 |
| 544 | 20250328 | 100200 | 397248440 | 15620 | 15620 | 15620 | 15600 | 84 |
| 545 | 20250328 | 100100 | 395936400 | 15560 | 15560 | 15560 | 15560 | 177 |
| 546 | 20250328 | 100000 | 393182280 | 15550 | 15550 | 15550 | 15550 | 10 |
| 547 | 20250328 | 095900 | 393026780 | 15540 | 15540 | 15540 | 15540 | 61 |
| 548 | 20250328 | 095800 | 392078840 | 15540 | 15580 | 15580 | 15540 | 132 |
| 549 | 20250328 | 095700 | 390026680 | 15580 | 15580 | 15580 | 15580 | 162 |
| 550 | 20250328 | 095600 | 387502720 | 15570 | 15550 | 15580 | 15550 | 264 |
| 551 | 20250328 | 095500 | 383394100 | 15530 | 15560 | 15560 | 15530 | 57 |
| 552 | 20250328 | 095400 | 382508520 | 15560 | 15550 | 15560 | 15540 | 66 |
| 553 | 20250328 | 095300 | 381482180 | 15550 | 15560 | 15560 | 15550 | 16 |
| 554 | 20250328 | 095200 | 381233320 | 15550 | 15570 | 15570 | 15540 | 397 |
| 555 | 20250328 | 095100 | 375062490 | 15570 | 15620 | 15620 | 15570 | 502 |
| 556 | 20250328 | 095000 | 367238300 | 15600 | 15600 | 15600 | 15600 | 117 |
| 557 | 20250328 | 094900 | 365413100 | 15620 | 15620 | 15620 | 15620 | 122 |
| 558 | 20250328 | 094800 | 363507460 | 15620 | 15640 | 15640 | 15590 | 1161 |
| 559 | 20250328 | 094700 | 345379810 | 15640 | 15680 | 15680 | 15640 | 53 |
| 560 | 20250328 | 094600 | 344550230 | 15680 | 15680 | 15680 | 15680 | 3 |
| 561 | 20250328 | 094500 | 344503190 | 15680 | 15630 | 15680 | 15630 | 107 |
| 562 | 20250328 | 094400 | 342828030 | 15620 | 15620 | 15690 | 15620 | 44 |
| 563 | 20250328 | 094300 | 342140260 | 15690 | 15660 | 15700 | 15620 | 381 |
| 564 | 20250328 | 094200 | 336181890 | 15710 | 15660 | 15710 | 15660 | 38 |
| 565 | 20250328 | 094100 | 335586130 | 15670 | 15720 | 15720 | 15660 | 477 |
| 566 | 20250328 | 094000 | 328110400 | 15720 | 15750 | 15760 | 15670 | 113 |
| 567 | 20250328 | 093900 | 326336490 | 15750 | 15740 | 15750 | 15740 | 181 |
| 568 | 20250328 | 093800 | 323486550 | 15740 | 15740 | 15740 | 15740 | 49 |
| 569 | 20250328 | 093700 | 322715290 | 15750 | 15760 | 15760 | 15670 | 928 |
| 570 | 20250328 | 093600 | 308149370 | 15760 | 15760 | 15760 | 15760 | 19 |
| 571 | 20250328 | 093500 | 307849930 | 15760 | 15760 | 15760 | 15760 | 10 |
| 572 | 20250328 | 093400 | 307692330 | 15690 | 15690 | 15690 | 15690 | 169 |
| 573 | 20250328 | 093300 | 305040720 | 15690 | 15770 | 15770 | 15690 | 120 |
| 574 | 20250328 | 093200 | 303153840 | 15770 | 15770 | 15770 | 15690 | 21 |
| 575 | 20250328 | 093100 | 302822750 | 15770 | 15770 | 15770 | 15680 | 162 |
| 576 | 20250328 | 093000 | 300282410 | 15770 | 15770 | 15770 | 15680 | 33 |
| 577 | 20250328 | 092900 | 299764500 | 15770 | 15800 | 15800 | 15770 | 52 |
| 578 | 20250328 | 092800 | 298944400 | 15770 | 15790 | 15790 | 15770 | 53 |
| 579 | 20250328 | 092700 | 298107570 | 15790 | 15720 | 15790 | 15660 | 259 |
| 580 | 20250328 | 092600 | 294025980 | 15660 | 15660 | 15660 | 15660 | 0 |
| 581 | 20250328 | 092500 | 294025980 | 15660 | 15690 | 15690 | 15660 | 247 |
| 582 | 20250328 | 092400 | 290153640 | 15690 | 15770 | 15780 | 15690 | 387 |
| 583 | 20250328 | 092300 | 284066180 | 15770 | 15690 | 15770 | 15690 | 190 |
| 584 | 20250328 | 092200 | 281072160 | 15760 | 15770 | 15770 | 15760 | 23 |
| 585 | 20250328 | 092100 | 280709610 | 15770 | 15770 | 15780 | 15770 | 147 |
| 586 | 20250328 | 092000 | 278390890 | 15770 | 15780 | 15780 | 15770 | 33 |
| 587 | 20250328 | 091900 | 277870210 | 15780 | 15730 | 15780 | 15730 | 130 |
| 588 | 20250328 | 091800 | 275824060 | 15730 | 15650 | 15730 | 15650 | 792 |
| 589 | 20250328 | 091700 | 263403930 | 15580 | 15680 | 15680 | 15580 | 243 |
| 590 | 20250328 | 091600 | 259615170 | 15680 | 15690 | 15690 | 15680 | 40 |
| 591 | 20250328 | 091500 | 258987820 | 15700 | 15680 | 15700 | 15590 | 376 |
| 592 | 20250328 | 091400 | 253093020 | 15590 | 15680 | 15680 | 15590 | 129 |
| 593 | 20250328 | 091300 | 251071920 | 15680 | 15530 | 15690 | 15530 | 581 |
| 594 | 20250328 | 091200 | 242028850 | 15690 | 15660 | 15690 | 15520 | 1056 |
| 595 | 20250328 | 091100 | 225474390 | 15500 | 15530 | 15620 | 15500 | 523 |
| 596 | 20250328 | 091000 | 217338390 | 15470 | 15530 | 15540 | 15470 | 4497 |
| 597 | 20250328 | 090900 | 147630260 | 15520 | 15520 | 15520 | 15510 | 16 |
| 598 | 20250328 | 090800 | 147381950 | 15510 | 15550 | 15650 | 15510 | 1670 |
| 599 | 20250328 | 090700 | 121448540 | 15540 | 15530 | 15680 | 15530 | 729 |
| 600 | 20250328 | 090600 | 110111810 | 15510 | 15680 | 15680 | 15500 | 1512 |
| 601 | 20250328 | 090500 | 86651580 | 15690 | 15520 | 15690 | 15520 | 2026 |
| 602 | 20250328 | 090400 | 55135020 | 15510 | 15550 | 15630 | 15510 | 604 |
| 603 | 20250328 | 090300 | 45757950 | 15550 | 15640 | 15650 | 15510 | 1038 |
| 604 | 20250328 | 090200 | 29608890 | 15630 | 15610 | 15630 | 15580 | 463 |
| 605 | 20250328 | 090100 | 22387670 | 15600 | 15700 | 15700 | 15600 | 179 |
| 606 | 20250328 | 090000 | 19590130 | 15690 | 15800 | 15820 | 15690 | 1214 |