34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 192300 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 7045 |
| 3 | 20250328 | 192200 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 4 | 20250328 | 192100 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 5 | 20250328 | 192000 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 6 | 20250328 | 191900 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 7 | 20250328 | 191800 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 8 | 20250328 | 191700 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 9 | 20250328 | 191600 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 10 | 20250328 | 191500 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 11 | 20250328 | 191400 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 12 | 20250328 | 191300 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 13 | 20250328 | 191200 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 14 | 20250328 | 191100 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 15 | 20250328 | 191000 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 16 | 20250328 | 190900 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 17 | 20250328 | 190800 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 18 | 20250328 | 190700 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 19 | 20250328 | 190600 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 20 | 20250328 | 190500 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 21 | 20250328 | 190400 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 22 | 20250328 | 190300 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 23 | 20250328 | 190200 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 24 | 20250328 | 190100 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 25 | 20250328 | 190000 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 26 | 20250328 | 185900 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 27 | 20250328 | 185800 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 28 | 20250328 | 185700 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 29 | 20250328 | 185600 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 30 | 20250328 | 185500 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 31 | 20250328 | 185400 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 32 | 20250328 | 185300 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 7045 |
| 33 | 20250328 | 185200 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 34 | 20250328 | 185100 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 35 | 20250328 | 185000 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 36 | 20250328 | 184900 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 37 | 20250328 | 184800 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 38 | 20250328 | 184700 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 39 | 20250328 | 184600 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 40 | 20250328 | 184500 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 41 | 20250328 | 184400 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 42 | 20250328 | 184300 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 43 | 20250328 | 184200 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 44 | 20250328 | 184100 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 45 | 20250328 | 184000 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 46 | 20250328 | 183900 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 47 | 20250328 | 183800 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 48 | 20250328 | 183700 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 49 | 20250328 | 183600 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 50 | 20250328 | 183500 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 51 | 20250328 | 183400 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 52 | 20250328 | 183300 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 53 | 20250328 | 183200 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 54 | 20250328 | 183100 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 55 | 20250328 | 183000 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 56 | 20250328 | 182900 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 57 | 20250328 | 182800 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 58 | 20250328 | 182700 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 59 | 20250328 | 182600 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 60 | 20250328 | 182500 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 61 | 20250328 | 182400 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 62 | 20250328 | 182300 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 7045 |
| 63 | 20250328 | 182200 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 64 | 20250328 | 182100 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 65 | 20250328 | 182000 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 66 | 20250328 | 181900 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 67 | 20250328 | 181800 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 68 | 20250328 | 181700 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 69 | 20250328 | 181600 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 70 | 20250328 | 181500 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 71 | 20250328 | 181400 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 72 | 20250328 | 181300 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 73 | 20250328 | 181200 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 74 | 20250328 | 181100 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 75 | 20250328 | 181000 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 76 | 20250328 | 180900 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 77 | 20250328 | 180800 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 78 | 20250328 | 180700 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 79 | 20250328 | 180600 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 80 | 20250328 | 180500 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 81 | 20250328 | 180400 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 82 | 20250328 | 180300 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 83 | 20250328 | 180200 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 84 | 20250328 | 180100 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 85 | 20250328 | 180000 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 86 | 20250328 | 175900 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 87 | 20250328 | 175800 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 88 | 20250328 | 175700 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 89 | 20250328 | 175600 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 90 | 20250328 | 175500 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 91 | 20250328 | 175400 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 92 | 20250328 | 175300 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 7045 |
| 93 | 20250328 | 175200 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 94 | 20250328 | 175100 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 95 | 20250328 | 175000 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 96 | 20250328 | 174900 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 97 | 20250328 | 174800 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 98 | 20250328 | 174700 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 99 | 20250328 | 174600 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 100 | 20250328 | 174500 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 101 | 20250328 | 174400 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 102 | 20250328 | 174300 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 103 | 20250328 | 174200 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 104 | 20250328 | 174100 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 105 | 20250328 | 174000 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 106 | 20250328 | 173900 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 107 | 20250328 | 173800 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 108 | 20250328 | 173700 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 109 | 20250328 | 173600 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 110 | 20250328 | 173500 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 111 | 20250328 | 173400 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 112 | 20250328 | 173300 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 113 | 20250328 | 173200 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 114 | 20250328 | 173100 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 115 | 20250328 | 173000 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 116 | 20250328 | 172900 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 117 | 20250328 | 172800 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 118 | 20250328 | 172700 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 119 | 20250328 | 172600 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 120 | 20250328 | 172500 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 121 | 20250328 | 172400 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 122 | 20250328 | 172300 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 7045 |
| 123 | 20250328 | 172200 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 124 | 20250328 | 172100 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 125 | 20250328 | 172000 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 126 | 20250328 | 171900 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 127 | 20250328 | 171800 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 128 | 20250328 | 171700 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 129 | 20250328 | 171600 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 130 | 20250328 | 171500 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 131 | 20250328 | 171400 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 132 | 20250328 | 171300 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 133 | 20250328 | 171200 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 134 | 20250328 | 171100 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 135 | 20250328 | 171000 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 136 | 20250328 | 170900 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 137 | 20250328 | 170800 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 138 | 20250328 | 170700 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 139 | 20250328 | 170600 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 140 | 20250328 | 170500 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 141 | 20250328 | 170400 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 142 | 20250328 | 170300 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 143 | 20250328 | 170200 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 144 | 20250328 | 170100 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 145 | 20250328 | 170000 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 146 | 20250328 | 165900 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 147 | 20250328 | 165800 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 148 | 20250328 | 165700 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 149 | 20250328 | 165600 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 150 | 20250328 | 165500 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 151 | 20250328 | 165400 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 152 | 20250328 | 165300 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 7045 |
| 153 | 20250328 | 165200 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 154 | 20250328 | 165100 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 155 | 20250328 | 165000 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 156 | 20250328 | 164900 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 157 | 20250328 | 164800 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 158 | 20250328 | 164700 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 159 | 20250328 | 164600 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 160 | 20250328 | 164500 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 161 | 20250328 | 164400 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 162 | 20250328 | 164300 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 163 | 20250328 | 164200 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 164 | 20250328 | 164100 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 165 | 20250328 | 164000 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 166 | 20250328 | 163900 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 167 | 20250328 | 163800 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 168 | 20250328 | 163700 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 169 | 20250328 | 163600 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 170 | 20250328 | 163500 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 171 | 20250328 | 163400 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 172 | 20250328 | 163300 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 173 | 20250328 | 163200 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 174 | 20250328 | 163100 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 175 | 20250328 | 163000 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 176 | 20250328 | 162900 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 177 | 20250328 | 162800 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 178 | 20250328 | 162700 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 179 | 20250328 | 162600 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 180 | 20250328 | 162500 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 181 | 20250328 | 162400 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 182 | 20250328 | 162300 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 7045 |
| 183 | 20250328 | 162200 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 184 | 20250328 | 162100 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 185 | 20250328 | 162000 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 186 | 20250328 | 161900 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 187 | 20250328 | 161800 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 188 | 20250328 | 161700 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 189 | 20250328 | 161600 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 190 | 20250328 | 161500 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 191 | 20250328 | 161400 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 192 | 20250328 | 161300 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 193 | 20250328 | 161200 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 194 | 20250328 | 161100 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 195 | 20250328 | 161000 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 196 | 20250328 | 160900 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 197 | 20250328 | 160800 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 198 | 20250328 | 160700 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 199 | 20250328 | 160600 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 200 | 20250328 | 160500 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 201 | 20250328 | 160400 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 202 | 20250328 | 160300 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 203 | 20250328 | 160200 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 204 | 20250328 | 160100 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 205 | 20250328 | 160000 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 206 | 20250328 | 155900 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 207 | 20250328 | 155800 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 208 | 20250328 | 155700 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 209 | 20250328 | 155600 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 210 | 20250328 | 155500 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 211 | 20250328 | 155400 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 212 | 20250328 | 155300 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 7045 |
| 213 | 20250328 | 155200 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 214 | 20250328 | 155100 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 215 | 20250328 | 155000 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 216 | 20250328 | 154900 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 217 | 20250328 | 154800 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 218 | 20250328 | 154700 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 219 | 20250328 | 154600 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 220 | 20250328 | 154500 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 221 | 20250328 | 154400 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 222 | 20250328 | 154300 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 223 | 20250328 | 154200 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 224 | 20250328 | 154100 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 225 | 20250328 | 154000 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 226 | 20250328 | 153900 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 227 | 20250328 | 153800 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 228 | 20250328 | 153700 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 229 | 20250328 | 153600 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 230 | 20250328 | 153500 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 231 | 20250328 | 153400 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 232 | 20250328 | 153300 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 233 | 20250328 | 153200 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 234 | 20250328 | 153100 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 235 | 20250328 | 153000 | 10651710200 | 29100 | 29100 | 29100 | 29100 | 7045 |
| 236 | 20250328 | 152900 | 10446700700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 237 | 20250328 | 152800 | 10446700700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 238 | 20250328 | 152700 | 10446700700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 239 | 20250328 | 152600 | 10446700700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 240 | 20250328 | 152500 | 10446700700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 241 | 20250328 | 152400 | 10446700700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 242 | 20250328 | 152300 | 10446700700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 243 | 20250328 | 152200 | 10446700700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 244 | 20250328 | 152100 | 10446700700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 245 | 20250328 | 152000 | 10446700700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 246 | 20250328 | 151900 | 10446700700 | 29300 | 29100 | 29300 | 29100 | 1678 |
| 247 | 20250328 | 151800 | 10397602850 | 29100 | 29250 | 29250 | 29100 | 3614 |
| 248 | 20250328 | 151700 | 10292059400 | 29300 | 29300 | 29350 | 29200 | 970 |
| 249 | 20250328 | 151600 | 10263687650 | 29300 | 29250 | 29300 | 29200 | 489 |
| 250 | 20250328 | 151500 | 10249388600 | 29250 | 29050 | 29250 | 29050 | 1634 |
| 251 | 20250328 | 151400 | 10201731600 | 29100 | 29100 | 29150 | 29100 | 212 |
| 252 | 20250328 | 151300 | 10195561500 | 29100 | 29050 | 29100 | 29000 | 351 |
| 253 | 20250328 | 151200 | 10185354400 | 29100 | 29100 | 29100 | 29000 | 856 |
| 254 | 20250328 | 151100 | 10160473300 | 29100 | 29200 | 29200 | 29100 | 1375 |
| 255 | 20250328 | 151000 | 10120422700 | 29200 | 29150 | 29200 | 29150 | 153 |
| 256 | 20250328 | 150900 | 10115961750 | 29150 | 29150 | 29200 | 29150 | 182 |
| 257 | 20250328 | 150800 | 10110655550 | 29200 | 29100 | 29200 | 29100 | 227 |
| 258 | 20250328 | 150700 | 10104045150 | 29250 | 29250 | 29250 | 29150 | 149 |
| 259 | 20250328 | 150600 | 10099698500 | 29250 | 29350 | 29350 | 28900 | 5578 |
| 260 | 20250328 | 150500 | 9937953650 | 29350 | 29350 | 29400 | 29300 | 1262 |
| 261 | 20250328 | 150400 | 9900878400 | 29350 | 29250 | 29350 | 29200 | 1378 |
| 262 | 20250328 | 150300 | 9860536450 | 29200 | 29100 | 29300 | 29050 | 1183 |
| 263 | 20250328 | 150200 | 9825986400 | 29100 | 29150 | 29150 | 29050 | 283 |
| 264 | 20250328 | 150100 | 9817751750 | 29150 | 29050 | 29200 | 29050 | 849 |
| 265 | 20250328 | 150000 | 9793035650 | 29050 | 29000 | 29100 | 29000 | 170 |
| 266 | 20250328 | 145900 | 9788101050 | 29000 | 29050 | 29100 | 29000 | 576 |
| 267 | 20250328 | 145800 | 9771377350 | 29000 | 29050 | 29050 | 29000 | 723 |
| 268 | 20250328 | 145700 | 9750389850 | 29000 | 29000 | 29050 | 29000 | 311 |
| 269 | 20250328 | 145600 | 9741367350 | 29000 | 28950 | 29050 | 28950 | 3049 |
| 270 | 20250328 | 145500 | 9652979850 | 28950 | 29000 | 29000 | 28950 | 316 |
| 271 | 20250328 | 145400 | 9643821100 | 28950 | 28950 | 29050 | 28950 | 322 |
| 272 | 20250328 | 145300 | 9634483200 | 28950 | 28950 | 29000 | 28900 | 344 |
| 273 | 20250328 | 145200 | 9624518500 | 28900 | 28950 | 29000 | 28900 | 393 |
| 274 | 20250328 | 145100 | 9613154300 | 28950 | 28950 | 29000 | 28900 | 441 |
| 275 | 20250328 | 145000 | 9600386050 | 28950 | 28950 | 29050 | 28950 | 421 |
| 276 | 20250328 | 144900 | 9588181050 | 28950 | 29050 | 29100 | 28950 | 402 |
| 277 | 20250328 | 144800 | 9576519000 | 29050 | 29050 | 29100 | 29000 | 113 |
| 278 | 20250328 | 144700 | 9573237050 | 28950 | 29050 | 29050 | 28950 | 789 |
| 279 | 20250328 | 144600 | 9550363550 | 29050 | 28850 | 29050 | 28850 | 180 |
| 280 | 20250328 | 144500 | 9545148700 | 28850 | 28950 | 29050 | 28850 | 3158 |
| 281 | 20250328 | 144400 | 9453843450 | 28900 | 29000 | 29050 | 28900 | 2717 |
| 282 | 20250328 | 144300 | 9375285100 | 29000 | 29050 | 29050 | 29000 | 513 |
| 283 | 20250328 | 144200 | 9360404800 | 29050 | 29050 | 29100 | 29000 | 409 |
| 284 | 20250328 | 144100 | 9348531500 | 29050 | 29000 | 29050 | 29000 | 370 |
| 285 | 20250328 | 144000 | 9337786700 | 29050 | 29000 | 29050 | 29000 | 487 |
| 286 | 20250328 | 143900 | 9323661300 | 28950 | 29000 | 29000 | 28950 | 421 |
| 287 | 20250328 | 143800 | 9311461100 | 29000 | 29050 | 29050 | 28950 | 153 |
| 288 | 20250328 | 143700 | 9307026650 | 29050 | 29000 | 29050 | 28950 | 458 |
| 289 | 20250328 | 143600 | 9293744700 | 29000 | 29000 | 29050 | 28950 | 403 |
| 290 | 20250328 | 143500 | 9282051100 | 28950 | 29000 | 29050 | 28950 | 404 |
| 291 | 20250328 | 143400 | 9270330400 | 29050 | 28950 | 29050 | 28900 | 1456 |
| 292 | 20250328 | 143300 | 9228150550 | 28900 | 28900 | 28950 | 28900 | 486 |
| 293 | 20250328 | 143200 | 9214102100 | 28900 | 28950 | 29000 | 28900 | 1383 |
| 294 | 20250328 | 143100 | 9174078250 | 28950 | 29000 | 29000 | 28950 | 233 |
| 295 | 20250328 | 143000 | 9167324300 | 28950 | 28950 | 29000 | 28950 | 590 |
| 296 | 20250328 | 142900 | 9150236250 | 29000 | 29000 | 29000 | 28950 | 254 |
| 297 | 20250328 | 142800 | 9142882200 | 29000 | 28950 | 29000 | 28950 | 727 |
| 298 | 20250328 | 142700 | 9121826350 | 28950 | 28950 | 29000 | 28950 | 221 |
| 299 | 20250328 | 142600 | 9115421250 | 28950 | 28950 | 29000 | 28950 | 677 |
| 300 | 20250328 | 142500 | 9095813150 | 28950 | 28950 | 29000 | 28950 | 545 |
| 301 | 20250328 | 142400 | 9080026600 | 28950 | 28950 | 29000 | 28950 | 285 |
| 302 | 20250328 | 142300 | 9071772700 | 29000 | 29050 | 29050 | 29000 | 651 |
| 303 | 20250328 | 142200 | 9052886450 | 29000 | 29050 | 29100 | 29000 | 199 |
| 304 | 20250328 | 142100 | 9047100500 | 29000 | 29050 | 29100 | 29000 | 692 |
| 305 | 20250328 | 142000 | 9027014200 | 29100 | 29050 | 29100 | 29050 | 257 |
| 306 | 20250328 | 141900 | 9019542450 | 29000 | 28950 | 29050 | 28950 | 885 |
| 307 | 20250328 | 141800 | 8993859250 | 29000 | 28950 | 29000 | 28950 | 485 |
| 308 | 20250328 | 141700 | 8979811050 | 28950 | 29000 | 29000 | 28950 | 275 |
| 309 | 20250328 | 141600 | 8971841150 | 29000 | 29000 | 29050 | 28950 | 426 |
| 310 | 20250328 | 141500 | 8959491700 | 29000 | 29000 | 29050 | 29000 | 284 |
| 311 | 20250328 | 141400 | 8951254750 | 29000 | 28950 | 29000 | 28950 | 521 |
| 312 | 20250328 | 141300 | 8936163500 | 29000 | 28950 | 29000 | 28950 | 172 |
| 313 | 20250328 | 141200 | 8931176100 | 28950 | 29000 | 29000 | 28950 | 467 |
| 314 | 20250328 | 141100 | 8917646450 | 28950 | 28950 | 29000 | 28950 | 627 |
| 315 | 20250328 | 141000 | 8899485150 | 28950 | 28950 | 29000 | 28950 | 117 |
| 316 | 20250328 | 140900 | 8896095200 | 29000 | 29000 | 29050 | 28950 | 316 |
| 317 | 20250328 | 140800 | 8886931450 | 29050 | 28950 | 29050 | 28950 | 1197 |
| 318 | 20250328 | 140700 | 8852212400 | 29000 | 29000 | 29050 | 28950 | 1262 |
| 319 | 20250328 | 140600 | 8815632300 | 29000 | 29050 | 29050 | 29000 | 269 |
| 320 | 20250328 | 140500 | 8807821150 | 29100 | 29100 | 29100 | 29050 | 59 |
| 321 | 20250328 | 140400 | 8806105400 | 29100 | 29050 | 29100 | 29000 | 624 |
| 322 | 20250328 | 140300 | 8787979550 | 29050 | 29050 | 29100 | 29050 | 358 |
| 323 | 20250328 | 140200 | 8777572150 | 29000 | 29050 | 29100 | 29000 | 497 |
| 324 | 20250328 | 140100 | 8763128250 | 29050 | 29050 | 29100 | 29000 | 832 |
| 325 | 20250328 | 140000 | 8738957600 | 29000 | 29050 | 29100 | 29000 | 668 |
| 326 | 20250328 | 135900 | 8719571900 | 29000 | 29000 | 29050 | 28900 | 1761 |
| 327 | 20250328 | 135800 | 8668623450 | 29000 | 28950 | 29000 | 28900 | 901 |
| 328 | 20250328 | 135700 | 8642545600 | 28950 | 28950 | 29000 | 28950 | 554 |
| 329 | 20250328 | 135600 | 8626496650 | 28950 | 29000 | 29000 | 28950 | 299 |
| 330 | 20250328 | 135500 | 8617829750 | 28950 | 29050 | 29050 | 28950 | 369 |
| 331 | 20250328 | 135400 | 8607127050 | 29000 | 28950 | 29050 | 28950 | 186 |
| 332 | 20250328 | 135300 | 8601733050 | 29000 | 29000 | 29000 | 28950 | 541 |
| 333 | 20250328 | 135200 | 8586062150 | 29000 | 29000 | 29000 | 28950 | 478 |
| 334 | 20250328 | 135100 | 8572214200 | 29000 | 29000 | 29000 | 28950 | 119 |
| 335 | 20250328 | 135000 | 8568765450 | 29000 | 28950 | 29000 | 28950 | 639 |
| 336 | 20250328 | 134900 | 8550255000 | 28950 | 29000 | 29000 | 28950 | 233 |
| 337 | 20250328 | 134800 | 8543501550 | 28950 | 29050 | 29050 | 28950 | 1010 |
| 338 | 20250328 | 134700 | 8514176700 | 29100 | 29100 | 29100 | 29050 | 356 |
| 339 | 20250328 | 134600 | 8503826650 | 29100 | 29050 | 29100 | 29050 | 405 |
| 340 | 20250328 | 134500 | 8492060500 | 29100 | 29050 | 29100 | 29050 | 560 |
| 341 | 20250328 | 134400 | 8475782600 | 29100 | 29050 | 29100 | 29050 | 191 |
| 342 | 20250328 | 134300 | 8470226700 | 29050 | 29000 | 29100 | 29000 | 1140 |
| 343 | 20250328 | 134200 | 8437109350 | 29000 | 29050 | 29050 | 29000 | 206 |
| 344 | 20250328 | 134100 | 8431127050 | 29000 | 29050 | 29050 | 29000 | 644 |
| 345 | 20250328 | 134000 | 8412448400 | 29050 | 29000 | 29050 | 29000 | 366 |
| 346 | 20250328 | 133900 | 8401821750 | 29000 | 29050 | 29050 | 29000 | 478 |
| 347 | 20250328 | 133800 | 8387948900 | 29050 | 29050 | 29100 | 29000 | 466 |
| 348 | 20250328 | 133700 | 8374423750 | 29100 | 29050 | 29100 | 29000 | 359 |
| 349 | 20250328 | 133600 | 8363994650 | 29050 | 29000 | 29050 | 29000 | 570 |
| 350 | 20250328 | 133500 | 8347453300 | 29000 | 29050 | 29050 | 29000 | 722 |
| 351 | 20250328 | 133400 | 8326501350 | 29050 | 29050 | 29050 | 29000 | 256 |
| 352 | 20250328 | 133300 | 8319066000 | 29050 | 29000 | 29050 | 29000 | 530 |
| 353 | 20250328 | 133200 | 8303682800 | 29100 | 29050 | 29150 | 29000 | 385 |
| 354 | 20250328 | 133100 | 8292494900 | 29050 | 29050 | 29050 | 29000 | 569 |
| 355 | 20250328 | 133000 | 8275979550 | 29050 | 29050 | 29050 | 29000 | 331 |
| 356 | 20250328 | 132900 | 8266366050 | 29000 | 29050 | 29100 | 29000 | 366 |
| 357 | 20250328 | 132800 | 8255723700 | 29000 | 29000 | 29050 | 29000 | 355 |
| 358 | 20250328 | 132700 | 8245412150 | 29000 | 29100 | 29100 | 29000 | 216 |
| 359 | 20250328 | 132600 | 8239135850 | 29050 | 29050 | 29100 | 29000 | 1262 |
| 360 | 20250328 | 132500 | 8202471000 | 29050 | 29100 | 29100 | 29050 | 290 |
| 361 | 20250328 | 132400 | 8194036350 | 29150 | 29050 | 29150 | 29000 | 573 |
| 362 | 20250328 | 132300 | 8177386250 | 29000 | 29050 | 29050 | 29000 | 239 |
| 363 | 20250328 | 132200 | 8170444650 | 29000 | 29000 | 29100 | 29000 | 637 |
| 364 | 20250328 | 132100 | 8151936050 | 29050 | 29000 | 29050 | 29000 | 358 |
| 365 | 20250328 | 132000 | 8141540750 | 29000 | 29000 | 29050 | 29000 | 453 |
| 366 | 20250328 | 131900 | 8128395800 | 29000 | 29100 | 29100 | 29000 | 647 |
| 367 | 20250328 | 131800 | 8109603150 | 29050 | 29100 | 29100 | 29050 | 284 |
| 368 | 20250328 | 131700 | 8101343300 | 29100 | 29100 | 29100 | 29050 | 357 |
| 369 | 20250328 | 131600 | 8090969700 | 29050 | 29100 | 29100 | 29050 | 226 |
| 370 | 20250328 | 131500 | 8084396850 | 29050 | 29050 | 29100 | 29050 | 621 |
| 371 | 20250328 | 131400 | 8066344100 | 29050 | 29050 | 29100 | 29050 | 361 |
| 372 | 20250328 | 131300 | 8055842450 | 29100 | 29150 | 29150 | 29100 | 312 |
| 373 | 20250328 | 131200 | 8046760900 | 29150 | 29150 | 29150 | 29100 | 549 |
| 374 | 20250328 | 131100 | 8030776650 | 29100 | 29150 | 29150 | 29050 | 334 |
| 375 | 20250328 | 131000 | 8021059650 | 29100 | 29100 | 29150 | 29100 | 462 |
| 376 | 20250328 | 130900 | 8007606700 | 29150 | 29050 | 29150 | 29050 | 106 |
| 377 | 20250328 | 130800 | 8004519450 | 29050 | 29100 | 29150 | 29050 | 722 |
| 378 | 20250328 | 130700 | 7983505850 | 29150 | 29150 | 29150 | 29100 | 317 |
| 379 | 20250328 | 130600 | 7974266300 | 29150 | 29150 | 29200 | 29150 | 248 |
| 380 | 20250328 | 130500 | 7967029700 | 29150 | 29250 | 29250 | 29100 | 238 |
| 381 | 20250328 | 130400 | 7960078600 | 29200 | 29200 | 29200 | 29100 | 390 |
| 382 | 20250328 | 130300 | 7948705300 | 29150 | 29300 | 29300 | 29050 | 163 |
| 383 | 20250328 | 130200 | 7943950700 | 29250 | 29200 | 29250 | 29200 | 287 |
| 384 | 20250328 | 130100 | 7935557500 | 29200 | 29200 | 29250 | 29150 | 807 |
| 385 | 20250328 | 130000 | 7911993200 | 29200 | 29300 | 29300 | 29200 | 417 |
| 386 | 20250328 | 125900 | 7899787950 | 29300 | 29200 | 29300 | 29150 | 1537 |
| 387 | 20250328 | 125800 | 7854861100 | 29150 | 29200 | 29200 | 29050 | 660 |
| 388 | 20250328 | 125700 | 7835649550 | 29150 | 29100 | 29200 | 29050 | 779 |
| 389 | 20250328 | 125600 | 7812957450 | 29150 | 29100 | 29150 | 29050 | 834 |
| 390 | 20250328 | 125500 | 7788674400 | 29100 | 29100 | 29100 | 29050 | 258 |
| 391 | 20250328 | 125400 | 7781167950 | 29050 | 29000 | 29100 | 29000 | 2347 |
| 392 | 20250328 | 125300 | 7712968150 | 29000 | 29050 | 29050 | 29000 | 1280 |
| 393 | 20250328 | 125200 | 7675804000 | 29000 | 29000 | 29050 | 29000 | 95 |
| 394 | 20250328 | 125100 | 7673048950 | 29000 | 29000 | 29050 | 29000 | 406 |
| 395 | 20250328 | 125000 | 7661272250 | 29000 | 29000 | 29050 | 29000 | 316 |
| 396 | 20250328 | 124900 | 7652100800 | 29050 | 29000 | 29050 | 29000 | 419 |
| 397 | 20250328 | 124800 | 7639943850 | 29000 | 29000 | 29050 | 29000 | 146 |
| 398 | 20250328 | 124700 | 7635706800 | 29050 | 29000 | 29050 | 29000 | 585 |
| 399 | 20250328 | 124600 | 7618730700 | 29000 | 29000 | 29050 | 29000 | 478 |
| 400 | 20250328 | 124500 | 7604859650 | 29050 | 29050 | 29050 | 29000 | 445 |
| 401 | 20250328 | 124400 | 7591944350 | 29050 | 29050 | 29100 | 29000 | 370 |
| 402 | 20250328 | 124300 | 7581207750 | 29000 | 29050 | 29150 | 29000 | 644 |
| 403 | 20250328 | 124200 | 7562482000 | 29050 | 29000 | 29050 | 29000 | 362 |
| 404 | 20250328 | 124100 | 7551980750 | 29050 | 29050 | 29050 | 29000 | 292 |
| 405 | 20250328 | 124000 | 7543501200 | 29000 | 29050 | 29050 | 29000 | 344 |
| 406 | 20250328 | 123900 | 7533524300 | 29050 | 29000 | 29100 | 29000 | 514 |
| 407 | 20250328 | 123800 | 7518607050 | 29000 | 29050 | 29050 | 29000 | 240 |
| 408 | 20250328 | 123700 | 7511638850 | 29050 | 29050 | 29050 | 29000 | 426 |
| 409 | 20250328 | 123600 | 7499277800 | 29000 | 29050 | 29050 | 29000 | 645 |
| 410 | 20250328 | 123500 | 7480546900 | 29050 | 29050 | 29100 | 29050 | 490 |
| 411 | 20250328 | 123400 | 7466312250 | 29000 | 29100 | 29100 | 29000 | 332 |
| 412 | 20250328 | 123300 | 7456667000 | 29050 | 29000 | 29100 | 29000 | 240 |
| 413 | 20250328 | 123200 | 7449698850 | 29000 | 29050 | 29050 | 29000 | 1884 |
| 414 | 20250328 | 123100 | 7395035850 | 29050 | 29000 | 29050 | 29000 | 289 |
| 415 | 20250328 | 123000 | 7386644250 | 29000 | 29000 | 29050 | 29000 | 322 |
| 416 | 20250328 | 122900 | 7377305400 | 29000 | 29050 | 29100 | 29000 | 209 |
| 417 | 20250328 | 122800 | 7371238750 | 29050 | 29050 | 29100 | 29050 | 339 |
| 418 | 20250328 | 122700 | 7361390050 | 29100 | 29050 | 29100 | 29050 | 379 |
| 419 | 20250328 | 122600 | 7350378850 | 29100 | 29100 | 29100 | 29050 | 296 |
| 420 | 20250328 | 122500 | 7341775650 | 29100 | 29150 | 29150 | 29050 | 232 |
| 421 | 20250328 | 122400 | 7335022400 | 29100 | 29050 | 29200 | 29050 | 619 |
| 422 | 20250328 | 122300 | 7317003500 | 29050 | 29100 | 29100 | 29050 | 378 |
| 423 | 20250328 | 122200 | 7306020550 | 29050 | 29100 | 29100 | 29050 | 177 |
| 424 | 20250328 | 122100 | 7300876500 | 29050 | 29050 | 29100 | 29050 | 995 |
| 425 | 20250328 | 122000 | 7271961550 | 29050 | 29100 | 29100 | 29050 | 416 |
| 426 | 20250328 | 121900 | 7259870300 | 29100 | 29050 | 29100 | 29050 | 188 |
| 427 | 20250328 | 121800 | 7254404700 | 29100 | 29000 | 29100 | 29000 | 1853 |
| 428 | 20250328 | 121700 | 7200572950 | 29000 | 29050 | 29050 | 29000 | 154 |
| 429 | 20250328 | 121600 | 7196102250 | 29000 | 29000 | 29000 | 29000 | 1535 |
| 430 | 20250328 | 121500 | 7151587250 | 29000 | 29050 | 29050 | 29000 | 233 |
| 431 | 20250328 | 121400 | 7144826400 | 29050 | 29000 | 29050 | 29000 | 596 |
| 432 | 20250328 | 121300 | 7127529800 | 29000 | 29050 | 29050 | 29000 | 333 |
| 433 | 20250328 | 121200 | 7117871500 | 29050 | 29000 | 29050 | 29000 | 291 |
| 434 | 20250328 | 121100 | 7109426750 | 29000 | 29000 | 29050 | 29000 | 441 |
| 435 | 20250328 | 121000 | 7096633200 | 29000 | 29050 | 29050 | 29000 | 102 |
| 436 | 20250328 | 120900 | 7093671700 | 29050 | 29000 | 29050 | 29000 | 387 |
| 437 | 20250328 | 120800 | 7082444250 | 29000 | 29050 | 29100 | 29000 | 786 |
| 438 | 20250328 | 120700 | 7059611800 | 29050 | 29050 | 29100 | 29050 | 178 |
| 439 | 20250328 | 120600 | 7054437450 | 29100 | 29050 | 29100 | 29050 | 379 |
| 440 | 20250328 | 120500 | 7043425800 | 29050 | 29100 | 29100 | 29050 | 179 |
| 441 | 20250328 | 120400 | 7038221800 | 29100 | 29000 | 29100 | 29000 | 1019 |
| 442 | 20250328 | 120300 | 7008635300 | 29050 | 29000 | 29050 | 29000 | 118 |
| 443 | 20250328 | 120200 | 7005211400 | 29050 | 29000 | 29050 | 29000 | 424 |
| 444 | 20250328 | 120100 | 6992911200 | 29000 | 29050 | 29100 | 29000 | 703 |
| 445 | 20250328 | 120000 | 6972492750 | 29050 | 29100 | 29100 | 29050 | 118 |
| 446 | 20250328 | 115900 | 6969063750 | 29100 | 29100 | 29100 | 29050 | 361 |
| 447 | 20250328 | 115800 | 6958574150 | 29100 | 29050 | 29100 | 29050 | 143 |
| 448 | 20250328 | 115700 | 6954418950 | 29050 | 29050 | 29100 | 29050 | 353 |
| 449 | 20250328 | 115600 | 6944162600 | 29100 | 29050 | 29100 | 29050 | 68 |
| 450 | 20250328 | 115500 | 6942184850 | 29050 | 29000 | 29050 | 29000 | 759 |
| 451 | 20250328 | 115400 | 6920151550 | 29000 | 29000 | 29050 | 29000 | 492 |
| 452 | 20250328 | 115300 | 6905880350 | 29050 | 29000 | 29050 | 29000 | 336 |
| 453 | 20250328 | 115200 | 6896122700 | 29000 | 29050 | 29100 | 29000 | 313 |
| 454 | 20250328 | 115100 | 6887029400 | 29100 | 29050 | 29100 | 29050 | 145 |
| 455 | 20250328 | 115000 | 6882816100 | 29100 | 29100 | 29100 | 29050 | 350 |
| 456 | 20250328 | 114900 | 6872645850 | 29100 | 29050 | 29100 | 29050 | 82 |
| 457 | 20250328 | 114800 | 6870260650 | 29050 | 29050 | 29100 | 29050 | 802 |
| 458 | 20250328 | 114700 | 6846939050 | 29100 | 29100 | 29100 | 29050 | 561 |
| 459 | 20250328 | 114600 | 6830636450 | 29050 | 29050 | 29100 | 29050 | 51 |
| 460 | 20250328 | 114500 | 6829153800 | 29100 | 29100 | 29100 | 29050 | 61 |
| 461 | 20250328 | 114400 | 6827379200 | 29100 | 29050 | 29100 | 29050 | 334 |
| 462 | 20250328 | 114300 | 6817665350 | 29050 | 29100 | 29100 | 29050 | 304 |
| 463 | 20250328 | 114200 | 6808832650 | 29100 | 29050 | 29100 | 29050 | 636 |
| 464 | 20250328 | 114100 | 6790329600 | 29050 | 29100 | 29100 | 29050 | 382 |
| 465 | 20250328 | 114000 | 6779229050 | 29050 | 29100 | 29100 | 29050 | 419 |
| 466 | 20250328 | 113900 | 6767056400 | 29050 | 29050 | 29100 | 29050 | 81 |
| 467 | 20250328 | 113800 | 6764700950 | 29100 | 29050 | 29100 | 29050 | 404 |
| 468 | 20250328 | 113700 | 6752961550 | 29050 | 29050 | 29100 | 29050 | 169 |
| 469 | 20250328 | 113600 | 6748049950 | 29050 | 29050 | 29100 | 29050 | 536 |
| 470 | 20250328 | 113500 | 6732477500 | 29100 | 29100 | 29100 | 29050 | 415 |
| 471 | 20250328 | 113400 | 6720417700 | 29100 | 29100 | 29100 | 29100 | 48 |
| 472 | 20250328 | 113300 | 6719020900 | 29100 | 29150 | 29200 | 29100 | 405 |
| 473 | 20250328 | 113200 | 6707215300 | 29150 | 29150 | 29200 | 29150 | 142 |
| 474 | 20250328 | 113100 | 6703070450 | 29100 | 29100 | 29150 | 29100 | 484 |
| 475 | 20250328 | 113000 | 6688985200 | 29100 | 29050 | 29200 | 29050 | 1229 |
| 476 | 20250328 | 112900 | 6653212850 | 29100 | 29100 | 29100 | 29050 | 349 |
| 477 | 20250328 | 112800 | 6643073350 | 29050 | 29000 | 29100 | 29000 | 548 |
| 478 | 20250328 | 112700 | 6627164900 | 29050 | 29050 | 29100 | 29050 | 570 |
| 479 | 20250328 | 112600 | 6610604700 | 29100 | 29050 | 29100 | 29050 | 417 |
| 480 | 20250328 | 112500 | 6598489350 | 29050 | 29050 | 29100 | 29050 | 64 |
| 481 | 20250328 | 112400 | 6596628450 | 29050 | 29100 | 29100 | 29000 | 721 |
| 482 | 20250328 | 112300 | 6575698800 | 29050 | 29050 | 29100 | 29050 | 676 |
| 483 | 20250328 | 112200 | 6556060950 | 29050 | 29050 | 29100 | 29050 | 213 |
| 484 | 20250328 | 112100 | 6549872500 | 29050 | 29150 | 29150 | 29000 | 721 |
| 485 | 20250328 | 112000 | 6528912300 | 29100 | 29000 | 29150 | 29000 | 378 |
| 486 | 20250328 | 111900 | 6517922750 | 29000 | 29050 | 29050 | 29000 | 730 |
| 487 | 20250328 | 111800 | 6496735100 | 29000 | 29050 | 29050 | 29000 | 288 |
| 488 | 20250328 | 111700 | 6488379550 | 29050 | 29000 | 29050 | 29000 | 3358 |
| 489 | 20250328 | 111600 | 6390961750 | 29100 | 29050 | 29100 | 29000 | 1500 |
| 490 | 20250328 | 111500 | 6347440900 | 29050 | 29100 | 29150 | 29050 | 863 |
| 491 | 20250328 | 111400 | 6322345750 | 29100 | 29100 | 29150 | 29100 | 420 |
| 492 | 20250328 | 111300 | 6310122950 | 29100 | 29100 | 29100 | 29100 | 71 |
| 493 | 20250328 | 111200 | 6308056850 | 29100 | 29200 | 29200 | 29100 | 391 |
| 494 | 20250328 | 111100 | 6296662700 | 29150 | 29100 | 29150 | 29100 | 1207 |
| 495 | 20250328 | 111000 | 6261491500 | 29100 | 29100 | 29100 | 29100 | 346 |
| 496 | 20250328 | 110900 | 6251422900 | 29100 | 29100 | 29150 | 29100 | 208 |
| 497 | 20250328 | 110800 | 6245370050 | 29100 | 29100 | 29150 | 29100 | 375 |
| 498 | 20250328 | 110700 | 6234456750 | 29125 | 29150 | 29150 | 29100 | 134 |
| 499 | 20250328 | 110600 | 6230551175 | 29150 | 29150 | 29200 | 29150 | 344 |
| 500 | 20250328 | 110500 | 6220518475 | 29150 | 29100 | 29150 | 29100 | 622 |
| 501 | 20250328 | 110400 | 6202407825 | 29150 | 29100 | 29150 | 29100 | 372 |
| 502 | 20250328 | 110300 | 6191565275 | 29150 | 29200 | 29200 | 29150 | 335 |
| 503 | 20250328 | 110200 | 6181799175 | 29150 | 29100 | 29150 | 29050 | 542 |
| 504 | 20250328 | 110100 | 6166021675 | 29150 | 29100 | 29200 | 29100 | 85 |
| 505 | 20250328 | 110000 | 6163541175 | 29200 | 29100 | 29250 | 29100 | 486 |
| 506 | 20250328 | 105900 | 6149375725 | 29100 | 29100 | 29150 | 29050 | 1464 |
| 507 | 20250328 | 105800 | 6106787575 | 29100 | 29200 | 29300 | 29100 | 916 |
| 508 | 20250328 | 105700 | 6080007475 | 29200 | 29150 | 29200 | 29150 | 519 |
| 509 | 20250328 | 105600 | 6064853375 | 29150 | 29100 | 29200 | 29100 | 424 |
| 510 | 20250328 | 105500 | 6052492375 | 29150 | 29150 | 29200 | 29100 | 553 |
| 511 | 20250328 | 105400 | 6036375025 | 29150 | 29150 | 29200 | 29100 | 567 |
| 512 | 20250328 | 105300 | 6019846550 | 29150 | 29150 | 29150 | 29150 | 528 |
| 513 | 20250328 | 105200 | 6004455350 | 29150 | 29150 | 29200 | 29150 | 316 |
| 514 | 20250328 | 105100 | 5995241300 | 29150 | 29250 | 29250 | 29150 | 909 |
| 515 | 20250328 | 105000 | 5968700300 | 29250 | 29250 | 29250 | 29200 | 221 |
| 516 | 20250328 | 104900 | 5962238900 | 29200 | 29250 | 29250 | 29200 | 674 |
| 517 | 20250328 | 104800 | 5942537650 | 29200 | 29200 | 29250 | 29100 | 821 |
| 518 | 20250328 | 104700 | 5918570100 | 29150 | 29150 | 29250 | 29100 | 386 |
| 519 | 20250328 | 104600 | 5907303000 | 29150 | 29150 | 29250 | 29100 | 591 |
| 520 | 20250328 | 104500 | 5890052650 | 29150 | 29200 | 29200 | 29100 | 94 |
| 521 | 20250328 | 104400 | 5887313350 | 29100 | 29100 | 29150 | 29100 | 509 |
| 522 | 20250328 | 104300 | 5872492550 | 29150 | 29200 | 29200 | 29100 | 571 |
| 523 | 20250328 | 104200 | 5855832800 | 29100 | 29200 | 29250 | 29100 | 551 |
| 524 | 20250328 | 104100 | 5839770250 | 29200 | 29300 | 29300 | 29200 | 980 |
| 525 | 20250328 | 104000 | 5811102350 | 29300 | 29300 | 29300 | 29250 | 46 |
| 526 | 20250328 | 103900 | 5809755950 | 29250 | 29300 | 29300 | 29250 | 419 |
| 527 | 20250328 | 103800 | 5797492400 | 29300 | 29250 | 29300 | 29200 | 726 |
| 528 | 20250328 | 103700 | 5776252450 | 29250 | 29250 | 29250 | 29250 | 491 |
| 529 | 20250328 | 103600 | 5761890700 | 29200 | 29200 | 29300 | 29200 | 196 |
| 530 | 20250328 | 103500 | 5756167250 | 29200 | 29100 | 29200 | 29100 | 1277 |
| 531 | 20250328 | 103400 | 5718915300 | 29100 | 29150 | 29150 | 29100 | 305 |
| 532 | 20250328 | 103300 | 5710029500 | 29150 | 29200 | 29250 | 29150 | 1023 |
| 533 | 20250328 | 103200 | 5680158850 | 29200 | 29150 | 29250 | 29150 | 467 |
| 534 | 20250328 | 103100 | 5666521500 | 29150 | 29150 | 29250 | 29150 | 50 |
| 535 | 20250328 | 103000 | 5665063750 | 29300 | 29250 | 29300 | 29150 | 543 |
| 536 | 20250328 | 102900 | 5649202350 | 29450 | 29100 | 29450 | 29100 | 668 |
| 537 | 20250328 | 102800 | 5629715750 | 29100 | 29200 | 29200 | 29100 | 116 |
| 538 | 20250328 | 102700 | 5626335750 | 29200 | 29200 | 29250 | 29100 | 577 |
| 539 | 20250328 | 102600 | 5609507250 | 29200 | 29200 | 29200 | 29150 | 787 |
| 540 | 20250328 | 102500 | 5586527350 | 29200 | 29250 | 29250 | 29150 | 525 |
| 541 | 20250328 | 102400 | 5571198800 | 29200 | 29150 | 29250 | 29150 | 575 |
| 542 | 20250328 | 102300 | 5554395550 | 29150 | 29100 | 29150 | 29100 | 695 |
| 543 | 20250328 | 102200 | 5534140900 | 29050 | 29150 | 29200 | 29050 | 381 |
| 544 | 20250328 | 102100 | 5523057450 | 29200 | 29150 | 29200 | 29050 | 1372 |
| 545 | 20250328 | 102000 | 5483092500 | 29150 | 29300 | 29450 | 29000 | 1748 |
| 546 | 20250328 | 101900 | 5432094800 | 29250 | 29300 | 29300 | 29250 | 219 |
| 547 | 20250328 | 101800 | 5425679750 | 29300 | 29300 | 29350 | 29250 | 406 |
| 548 | 20250328 | 101700 | 5413795150 | 29350 | 29250 | 29350 | 29200 | 377 |
| 549 | 20250328 | 101600 | 5402750300 | 29200 | 29350 | 29350 | 29200 | 1350 |
| 550 | 20250328 | 101500 | 5363185600 | 29350 | 29350 | 29450 | 29350 | 509 |
| 551 | 20250328 | 101400 | 5348237100 | 29400 | 29300 | 29400 | 29300 | 964 |
| 552 | 20250328 | 101300 | 5319940850 | 29300 | 29450 | 29450 | 29300 | 569 |
| 553 | 20250328 | 101200 | 5303222400 | 29425 | 29450 | 29450 | 29400 | 251 |
| 554 | 20250328 | 101100 | 5295831900 | 29450 | 29400 | 29450 | 29400 | 686 |
| 555 | 20250328 | 101000 | 5275655050 | 29400 | 29350 | 29500 | 29300 | 1119 |
| 556 | 20250328 | 100900 | 5242729500 | 29300 | 29450 | 29450 | 29300 | 442 |
| 557 | 20250328 | 100800 | 5229741150 | 29450 | 29350 | 29450 | 29300 | 773 |
| 558 | 20250328 | 100700 | 5207040400 | 29350 | 29300 | 29350 | 29250 | 178 |
| 559 | 20250328 | 100600 | 5201824750 | 29300 | 29250 | 29350 | 29100 | 1004 |
| 560 | 20250328 | 100500 | 5172458300 | 29250 | 29250 | 29300 | 29250 | 464 |
| 561 | 20250328 | 100400 | 5158871850 | 29250 | 29100 | 29250 | 29100 | 1810 |
| 562 | 20250328 | 100300 | 5106108400 | 29150 | 29050 | 29150 | 29000 | 800 |
| 563 | 20250328 | 100200 | 5082839600 | 29000 | 28950 | 29050 | 28900 | 612 |
| 564 | 20250328 | 100100 | 5065097950 | 28950 | 29000 | 29050 | 28900 | 652 |
| 565 | 20250328 | 100000 | 5046208750 | 29000 | 28950 | 29100 | 28950 | 401 |
| 566 | 20250328 | 095900 | 5034578200 | 28950 | 28950 | 29050 | 28950 | 877 |
| 567 | 20250328 | 095800 | 5009160275 | 28950 | 29050 | 29050 | 28950 | 2020 |
| 568 | 20250328 | 095700 | 4950610750 | 29000 | 29150 | 29150 | 29000 | 567 |
| 569 | 20250328 | 095600 | 4934149350 | 29050 | 29050 | 29150 | 29000 | 769 |
| 570 | 20250328 | 095500 | 4911799900 | 29100 | 29050 | 29100 | 29050 | 380 |
| 571 | 20250328 | 095400 | 4900749050 | 29050 | 29100 | 29150 | 29000 | 2983 |
| 572 | 20250328 | 095300 | 4814095750 | 29150 | 29150 | 29200 | 29050 | 255 |
| 573 | 20250328 | 095200 | 4806675200 | 29100 | 29200 | 29250 | 29050 | 1169 |
| 574 | 20250328 | 095100 | 4772592900 | 29200 | 29100 | 29250 | 29050 | 1015 |
| 575 | 20250328 | 095000 | 4742985700 | 29100 | 29100 | 29100 | 29050 | 1027 |
| 576 | 20250328 | 094900 | 4713142950 | 29050 | 29050 | 29150 | 29050 | 655 |
| 577 | 20250328 | 094800 | 4694106400 | 29050 | 29050 | 29150 | 29000 | 734 |
| 578 | 20250328 | 094700 | 4672781700 | 29100 | 29050 | 29150 | 29000 | 867 |
| 579 | 20250328 | 094600 | 4647610150 | 29000 | 29050 | 29050 | 29000 | 328 |
| 580 | 20250328 | 094500 | 4638085950 | 29050 | 29000 | 29150 | 29000 | 559 |
| 581 | 20250328 | 094400 | 4621840600 | 29050 | 29050 | 29100 | 29000 | 2312 |
| 582 | 20250328 | 094300 | 4554754950 | 29000 | 29050 | 29150 | 29000 | 1641 |
| 583 | 20250328 | 094200 | 4507067950 | 29100 | 29100 | 29100 | 29050 | 686 |
| 584 | 20250328 | 094100 | 4487126500 | 29100 | 29100 | 29100 | 29050 | 684 |
| 585 | 20250328 | 094000 | 4467234600 | 29100 | 29100 | 29100 | 29000 | 698 |
| 586 | 20250328 | 093900 | 4446969400 | 29100 | 28950 | 29100 | 28950 | 566 |
| 587 | 20250328 | 093800 | 4430560675 | 28950 | 28900 | 29100 | 28900 | 521 |
| 588 | 20250328 | 093700 | 4415471275 | 29000 | 29000 | 29200 | 28900 | 8757 |
| 589 | 20250328 | 093600 | 4161500175 | 29000 | 29050 | 29050 | 29000 | 1264 |
| 590 | 20250328 | 093500 | 4124822225 | 29000 | 29150 | 29150 | 28900 | 9005 |
| 591 | 20250328 | 093400 | 3863548625 | 29150 | 29100 | 29200 | 29100 | 957 |
| 592 | 20250328 | 093300 | 3835654825 | 29100 | 29150 | 29200 | 29100 | 659 |
| 593 | 20250328 | 093200 | 3816460175 | 29150 | 29150 | 29200 | 29050 | 225 |
| 594 | 20250328 | 093100 | 3809905675 | 29150 | 29150 | 29200 | 29050 | 2147 |
| 595 | 20250328 | 093000 | 3747325225 | 29200 | 29100 | 29200 | 29050 | 1363 |
| 596 | 20250328 | 092900 | 3707640175 | 29150 | 29200 | 29300 | 29100 | 4382 |
| 597 | 20250328 | 092800 | 3579816875 | 29200 | 29200 | 29300 | 29150 | 3351 |
| 598 | 20250328 | 092700 | 3481901075 | 29200 | 29250 | 29300 | 29200 | 730 |
| 599 | 20250328 | 092600 | 3460557825 | 29300 | 29150 | 29300 | 29150 | 1342 |
| 600 | 20250328 | 092500 | 3421341425 | 29150 | 29250 | 29250 | 29100 | 838 |
| 601 | 20250328 | 092400 | 3396878325 | 29100 | 29150 | 29200 | 29050 | 2957 |
| 602 | 20250328 | 092300 | 3310734625 | 29100 | 29200 | 29200 | 29050 | 980 |
| 603 | 20250328 | 092200 | 3282203725 | 29100 | 29250 | 29300 | 29100 | 3108 |
| 604 | 20250328 | 092100 | 3191439675 | 29200 | 29600 | 29600 | 29100 | 1931 |
| 605 | 20250328 | 092000 | 3134956175 | 29300 | 29050 | 29350 | 29000 | 1218 |
| 606 | 20250328 | 091900 | 3099394575 | 29050 | 29150 | 29150 | 28850 | 1605 |
| 607 | 20250328 | 091800 | 3052953775 | 29000 | 28850 | 29100 | 28700 | 4859 |
| 608 | 20250328 | 091700 | 2913026025 | 28900 | 28900 | 28950 | 28800 | 4036 |
| 609 | 20250328 | 091600 | 2796516825 | 28950 | 28950 | 28950 | 28750 | 5112 |
| 610 | 20250328 | 091500 | 2649162425 | 28950 | 28850 | 28950 | 28800 | 2156 |
| 611 | 20250328 | 091400 | 2586958025 | 28850 | 28700 | 28900 | 28650 | 1864 |
| 612 | 20250328 | 091300 | 2533311325 | 28700 | 28900 | 29000 | 28700 | 7097 |
| 613 | 20250328 | 091200 | 2328619575 | 28850 | 28850 | 28900 | 28800 | 785 |
| 614 | 20250328 | 091100 | 2305966375 | 28850 | 29150 | 29150 | 28800 | 8026 |
| 615 | 20250328 | 091000 | 2073715250 | 29100 | 29150 | 29300 | 29000 | 1709 |
| 616 | 20250328 | 090900 | 2023830150 | 29200 | 28950 | 29850 | 28900 | 4683 |
| 617 | 20250328 | 090800 | 1887482225 | 28950 | 29000 | 29100 | 28800 | 6087 |
| 618 | 20250328 | 090700 | 1711278425 | 29000 | 29100 | 29100 | 28900 | 3999 |
| 619 | 20250328 | 090600 | 1595212325 | 29100 | 29000 | 29200 | 28950 | 5232 |
| 620 | 20250328 | 090500 | 1443215550 | 29000 | 29300 | 29450 | 28950 | 9273 |
| 621 | 20250328 | 090400 | 1172715400 | 29200 | 29400 | 29500 | 29100 | 8711 |
| 622 | 20250328 | 090300 | 917605400 | 29350 | 29750 | 30150 | 28800 | 17202 |
| 623 | 20250328 | 090200 | 415085500 | 30000 | 30550 | 30650 | 29600 | 8428 |
| 624 | 20250328 | 090100 | 161056050 | 30650 | 31000 | 31050 | 30350 | 4415 |
| 625 | 20250328 | 090000 | 25949550 | 31250 | 30900 | 31250 | 30900 | 837 |