29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 185100 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 3907 |
| 3 | 20250328 | 185000 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 4 | 20250328 | 184900 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 5 | 20250328 | 184800 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 6 | 20250328 | 184700 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 7 | 20250328 | 184600 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 8 | 20250328 | 184500 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 9 | 20250328 | 184400 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 10 | 20250328 | 184300 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 11 | 20250328 | 184200 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 12 | 20250328 | 184100 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 13 | 20250328 | 184000 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 14 | 20250328 | 183900 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 15 | 20250328 | 183800 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 16 | 20250328 | 183700 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 17 | 20250328 | 183600 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 18 | 20250328 | 183500 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 19 | 20250328 | 183400 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 20 | 20250328 | 183300 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 21 | 20250328 | 183200 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 22 | 20250328 | 183100 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 23 | 20250328 | 183000 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 24 | 20250328 | 182900 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 25 | 20250328 | 182800 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 26 | 20250328 | 182700 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 27 | 20250328 | 182600 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 28 | 20250328 | 182500 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 29 | 20250328 | 182400 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 30 | 20250328 | 182300 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 31 | 20250328 | 182200 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 32 | 20250328 | 182100 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 3907 |
| 33 | 20250328 | 182000 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 34 | 20250328 | 181900 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 35 | 20250328 | 181800 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 36 | 20250328 | 181700 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 37 | 20250328 | 181600 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 38 | 20250328 | 181500 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 39 | 20250328 | 181400 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 40 | 20250328 | 181300 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 41 | 20250328 | 181200 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 42 | 20250328 | 181100 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 43 | 20250328 | 181000 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 44 | 20250328 | 180900 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 45 | 20250328 | 180800 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 46 | 20250328 | 180700 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 47 | 20250328 | 180600 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 48 | 20250328 | 180500 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 49 | 20250328 | 180400 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 50 | 20250328 | 180300 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 51 | 20250328 | 180200 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 52 | 20250328 | 180100 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 53 | 20250328 | 180000 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 54 | 20250328 | 175900 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 55 | 20250328 | 175800 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 56 | 20250328 | 175700 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 57 | 20250328 | 175600 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 58 | 20250328 | 175500 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 59 | 20250328 | 175400 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 60 | 20250328 | 175300 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 61 | 20250328 | 175200 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 62 | 20250328 | 175100 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 3907 |
| 63 | 20250328 | 175000 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 64 | 20250328 | 174900 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 65 | 20250328 | 174800 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 66 | 20250328 | 174700 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 67 | 20250328 | 174600 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 68 | 20250328 | 174500 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 69 | 20250328 | 174400 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 70 | 20250328 | 174300 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 71 | 20250328 | 174200 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 72 | 20250328 | 174100 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 73 | 20250328 | 174000 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 74 | 20250328 | 173900 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 75 | 20250328 | 173800 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 76 | 20250328 | 173700 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 77 | 20250328 | 173600 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 78 | 20250328 | 173500 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 79 | 20250328 | 173400 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 80 | 20250328 | 173300 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 81 | 20250328 | 173200 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 82 | 20250328 | 173100 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 83 | 20250328 | 173000 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 84 | 20250328 | 172900 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 85 | 20250328 | 172800 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 86 | 20250328 | 172700 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 87 | 20250328 | 172600 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 88 | 20250328 | 172500 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 89 | 20250328 | 172400 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 90 | 20250328 | 172300 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 91 | 20250328 | 172200 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 92 | 20250328 | 172100 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 3907 |
| 93 | 20250328 | 172000 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 94 | 20250328 | 171900 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 95 | 20250328 | 171800 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 96 | 20250328 | 171700 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 97 | 20250328 | 171600 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 98 | 20250328 | 171500 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 99 | 20250328 | 171400 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 100 | 20250328 | 171300 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 101 | 20250328 | 171200 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 102 | 20250328 | 171100 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 103 | 20250328 | 171000 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 104 | 20250328 | 170900 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 105 | 20250328 | 170800 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 106 | 20250328 | 170700 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 107 | 20250328 | 170600 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 108 | 20250328 | 170500 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 109 | 20250328 | 170400 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 110 | 20250328 | 170300 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 111 | 20250328 | 170200 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 112 | 20250328 | 170100 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 113 | 20250328 | 170000 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 114 | 20250328 | 165900 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 115 | 20250328 | 165800 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 116 | 20250328 | 165700 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 117 | 20250328 | 165600 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 118 | 20250328 | 165500 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 119 | 20250328 | 165400 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 120 | 20250328 | 165300 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 121 | 20250328 | 165200 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 122 | 20250328 | 165100 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 3907 |
| 123 | 20250328 | 165000 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 124 | 20250328 | 164900 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 125 | 20250328 | 164800 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 126 | 20250328 | 164700 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 127 | 20250328 | 164600 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 128 | 20250328 | 164500 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 129 | 20250328 | 164400 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 130 | 20250328 | 164300 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 131 | 20250328 | 164200 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 132 | 20250328 | 164100 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 133 | 20250328 | 164000 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 134 | 20250328 | 163900 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 135 | 20250328 | 163800 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 136 | 20250328 | 163700 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 137 | 20250328 | 163600 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 138 | 20250328 | 163500 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 139 | 20250328 | 163400 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 140 | 20250328 | 163300 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 141 | 20250328 | 163200 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 142 | 20250328 | 163100 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 143 | 20250328 | 163000 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 144 | 20250328 | 162900 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 145 | 20250328 | 162800 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 146 | 20250328 | 162700 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 147 | 20250328 | 162600 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 148 | 20250328 | 162500 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 149 | 20250328 | 162400 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 150 | 20250328 | 162300 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 151 | 20250328 | 162200 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 152 | 20250328 | 162100 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 3907 |
| 153 | 20250328 | 162000 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 154 | 20250328 | 161900 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 155 | 20250328 | 161800 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 156 | 20250328 | 161700 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 157 | 20250328 | 161600 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 158 | 20250328 | 161500 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 159 | 20250328 | 161400 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 160 | 20250328 | 161300 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 161 | 20250328 | 161200 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 162 | 20250328 | 161100 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 163 | 20250328 | 161000 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 164 | 20250328 | 160900 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 165 | 20250328 | 160800 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 166 | 20250328 | 160700 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 167 | 20250328 | 160600 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 168 | 20250328 | 160500 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 169 | 20250328 | 160400 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 170 | 20250328 | 160300 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 171 | 20250328 | 160200 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 172 | 20250328 | 160100 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 173 | 20250328 | 160000 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 174 | 20250328 | 155900 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 175 | 20250328 | 155800 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 176 | 20250328 | 155700 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 177 | 20250328 | 155600 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 178 | 20250328 | 155500 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 179 | 20250328 | 155400 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 180 | 20250328 | 155300 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 181 | 20250328 | 155200 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 182 | 20250328 | 155100 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 3907 |
| 183 | 20250328 | 155000 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 184 | 20250328 | 154900 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 185 | 20250328 | 154800 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 186 | 20250328 | 154700 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 187 | 20250328 | 154600 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 188 | 20250328 | 154500 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 189 | 20250328 | 154400 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 190 | 20250328 | 154300 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 191 | 20250328 | 154200 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 192 | 20250328 | 154100 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 193 | 20250328 | 154000 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 194 | 20250328 | 153900 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 195 | 20250328 | 153800 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 196 | 20250328 | 153700 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 197 | 20250328 | 153600 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 198 | 20250328 | 153500 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 199 | 20250328 | 153400 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 200 | 20250328 | 153300 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 201 | 20250328 | 153200 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 202 | 20250328 | 153100 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 0 |
| 203 | 20250328 | 153000 | 2546424385 | 5360 | 5360 | 5360 | 5360 | 3907 |
| 204 | 20250328 | 152900 | 2525482865 | 5300 | 5300 | 5300 | 5300 | 0 |
| 205 | 20250328 | 152800 | 2525482865 | 5300 | 5300 | 5300 | 5300 | 0 |
| 206 | 20250328 | 152700 | 2525482865 | 5300 | 5300 | 5300 | 5300 | 0 |
| 207 | 20250328 | 152600 | 2525482865 | 5300 | 5300 | 5300 | 5300 | 0 |
| 208 | 20250328 | 152500 | 2525482865 | 5300 | 5300 | 5300 | 5300 | 0 |
| 209 | 20250328 | 152400 | 2525482865 | 5300 | 5300 | 5300 | 5300 | 0 |
| 210 | 20250328 | 152300 | 2525482865 | 5300 | 5300 | 5300 | 5300 | 0 |
| 211 | 20250328 | 152200 | 2525482865 | 5300 | 5300 | 5300 | 5300 | 0 |
| 212 | 20250328 | 152100 | 2525482865 | 5300 | 5300 | 5300 | 5300 | 0 |
| 213 | 20250328 | 152000 | 2525482865 | 5300 | 5300 | 5300 | 5300 | 0 |
| 214 | 20250328 | 151900 | 2525482865 | 5300 | 5300 | 5300 | 5290 | 258 |
| 215 | 20250328 | 151800 | 2524115665 | 5290 | 5310 | 5320 | 5290 | 1727 |
| 216 | 20250328 | 151700 | 2514951905 | 5310 | 5330 | 5330 | 5310 | 1476 |
| 217 | 20250328 | 151600 | 2507088905 | 5330 | 5330 | 5330 | 5330 | 1405 |
| 218 | 20250328 | 151500 | 2499600255 | 5330 | 5340 | 5340 | 5330 | 1620 |
| 219 | 20250328 | 151400 | 2490954125 | 5350 | 5350 | 5350 | 5340 | 662 |
| 220 | 20250328 | 151300 | 2487417425 | 5360 | 5360 | 5360 | 5340 | 49 |
| 221 | 20250328 | 151200 | 2487155165 | 5360 | 5330 | 5360 | 5330 | 656 |
| 222 | 20250328 | 151100 | 2483658655 | 5330 | 5330 | 5330 | 5320 | 997 |
| 223 | 20250328 | 151000 | 2478346645 | 5330 | 5330 | 5330 | 5330 | 1026 |
| 224 | 20250328 | 150900 | 2472878065 | 5340 | 5340 | 5360 | 5330 | 2683 |
| 225 | 20250328 | 150800 | 2458570135 | 5340 | 5370 | 5370 | 5340 | 1470 |
| 226 | 20250328 | 150700 | 2450716315 | 5370 | 5370 | 5370 | 5370 | 3 |
| 227 | 20250328 | 150600 | 2450700205 | 5390 | 5390 | 5390 | 5390 | 1 |
| 228 | 20250328 | 150500 | 2450694815 | 5360 | 5390 | 5390 | 5360 | 201 |
| 229 | 20250328 | 150400 | 2449617425 | 5390 | 5390 | 5390 | 5390 | 0 |
| 230 | 20250328 | 150300 | 2449617425 | 5390 | 5360 | 5390 | 5360 | 1161 |
| 231 | 20250328 | 150200 | 2443394435 | 5380 | 5380 | 5380 | 5380 | 40 |
| 232 | 20250328 | 150100 | 2443179235 | 5390 | 5390 | 5400 | 5390 | 542 |
| 233 | 20250328 | 150000 | 2440257655 | 5390 | 5380 | 5390 | 5360 | 175 |
| 234 | 20250328 | 145900 | 2439318385 | 5400 | 5410 | 5410 | 5400 | 1278 |
| 235 | 20250328 | 145800 | 2432412175 | 5400 | 5410 | 5410 | 5390 | 1502 |
| 236 | 20250328 | 145700 | 2424293195 | 5410 | 5385 | 5415 | 5385 | 1967 |
| 237 | 20250328 | 145600 | 2413651625 | 5390 | 5360 | 5390 | 5360 | 420 |
| 238 | 20250328 | 145500 | 2411399135 | 5350 | 5350 | 5350 | 5350 | 220 |
| 239 | 20250328 | 145400 | 2410222135 | 5350 | 5300 | 5350 | 5300 | 644 |
| 240 | 20250328 | 145300 | 2406777685 | 5350 | 5300 | 5350 | 5300 | 56 |
| 241 | 20250328 | 145200 | 2406478285 | 5300 | 5320 | 5320 | 5300 | 3331 |
| 242 | 20250328 | 145100 | 2388817155 | 5320 | 5320 | 5320 | 5320 | 10 |
| 243 | 20250328 | 145000 | 2388763955 | 5350 | 5350 | 5350 | 5350 | 1 |
| 244 | 20250328 | 144900 | 2388758605 | 5320 | 5350 | 5350 | 5320 | 3549 |
| 245 | 20250328 | 144800 | 2369837675 | 5370 | 5350 | 5370 | 5340 | 170 |
| 246 | 20250328 | 144700 | 2368928315 | 5350 | 5350 | 5350 | 5350 | 0 |
| 247 | 20250328 | 144600 | 2368928315 | 5350 | 5350 | 5350 | 5350 | 500 |
| 248 | 20250328 | 144500 | 2366253315 | 5350 | 5350 | 5350 | 5350 | 25 |
| 249 | 20250328 | 144400 | 2366119565 | 5320 | 5350 | 5350 | 5320 | 123 |
| 250 | 20250328 | 144300 | 2365461545 | 5360 | 5360 | 5360 | 5360 | 8 |
| 251 | 20250328 | 144200 | 2365418665 | 5350 | 5350 | 5350 | 5350 | 155 |
| 252 | 20250328 | 144100 | 2364589415 | 5350 | 5310 | 5350 | 5300 | 1381 |
| 253 | 20250328 | 144000 | 2357260925 | 5350 | 5350 | 5350 | 5340 | 235 |
| 254 | 20250328 | 143900 | 2356004955 | 5350 | 5350 | 5350 | 5350 | 20 |
| 255 | 20250328 | 143800 | 2355897955 | 5350 | 5350 | 5350 | 5350 | 3 |
| 256 | 20250328 | 143700 | 2355881905 | 5350 | 5340 | 5350 | 5340 | 2 |
| 257 | 20250328 | 143600 | 2355871215 | 5300 | 5330 | 5330 | 5290 | 2801 |
| 258 | 20250328 | 143500 | 2340997255 | 5340 | 5330 | 5340 | 5330 | 141 |
| 259 | 20250328 | 143400 | 2340244515 | 5330 | 5330 | 5350 | 5330 | 110 |
| 260 | 20250328 | 143300 | 2339658195 | 5330 | 5330 | 5330 | 5330 | 699 |
| 261 | 20250328 | 143200 | 2335932525 | 5330 | 5340 | 5340 | 5330 | 48 |
| 262 | 20250328 | 143100 | 2335676495 | 5330 | 5330 | 5330 | 5330 | 216 |
| 263 | 20250328 | 143000 | 2334525215 | 5330 | 5330 | 5330 | 5330 | 1 |
| 264 | 20250328 | 142900 | 2334519885 | 5330 | 5340 | 5340 | 5330 | 308 |
| 265 | 20250328 | 142800 | 2332875245 | 5340 | 5340 | 5340 | 5340 | 1108 |
| 266 | 20250328 | 142700 | 2326958525 | 5340 | 5350 | 5350 | 5330 | 309 |
| 267 | 20250328 | 142600 | 2325310295 | 5350 | 5370 | 5370 | 5350 | 65 |
| 268 | 20250328 | 142500 | 2324961745 | 5330 | 5340 | 5350 | 5330 | 737 |
| 269 | 20250328 | 142400 | 2321022965 | 5340 | 5340 | 5340 | 5340 | 85 |
| 270 | 20250328 | 142300 | 2320569065 | 5320 | 5320 | 5320 | 5320 | 442 |
| 271 | 20250328 | 142200 | 2318217625 | 5300 | 5330 | 5330 | 5300 | 5076 |
| 272 | 20250328 | 142100 | 2291284775 | 5320 | 5330 | 5330 | 5320 | 351 |
| 273 | 20250328 | 142000 | 2289415515 | 5330 | 5360 | 5360 | 5330 | 924 |
| 274 | 20250328 | 141900 | 2284473415 | 5370 | 5370 | 5410 | 5370 | 70 |
| 275 | 20250328 | 141800 | 2284097475 | 5400 | 5390 | 5400 | 5370 | 312 |
| 276 | 20250328 | 141700 | 2282417305 | 5400 | 5400 | 5400 | 5400 | 1 |
| 277 | 20250328 | 141600 | 2282411905 | 5380 | 5380 | 5380 | 5380 | 51 |
| 278 | 20250328 | 141500 | 2282137525 | 5370 | 5400 | 5400 | 5370 | 152 |
| 279 | 20250328 | 141400 | 2281318225 | 5400 | 5360 | 5400 | 5360 | 703 |
| 280 | 20250328 | 141300 | 2277543365 | 5360 | 5360 | 5360 | 5360 | 100 |
| 281 | 20250328 | 141200 | 2277007365 | 5350 | 5380 | 5380 | 5350 | 1228 |
| 282 | 20250328 | 141100 | 2270435255 | 5360 | 5360 | 5360 | 5360 | 0 |
| 283 | 20250328 | 141000 | 2270435255 | 5360 | 5380 | 5390 | 5360 | 250 |
| 284 | 20250328 | 140900 | 2269090925 | 5380 | 5360 | 5380 | 5360 | 153 |
| 285 | 20250328 | 140800 | 2268267845 | 5360 | 5380 | 5380 | 5320 | 4621 |
| 286 | 20250328 | 140700 | 2243631675 | 5380 | 5380 | 5380 | 5380 | 300 |
| 287 | 20250328 | 140600 | 2242017675 | 5400 | 5400 | 5400 | 5400 | 0 |
| 288 | 20250328 | 140500 | 2242017675 | 5400 | 5400 | 5400 | 5400 | 0 |
| 289 | 20250328 | 140400 | 2242017675 | 5400 | 5380 | 5400 | 5380 | 437 |
| 290 | 20250328 | 140300 | 2239666455 | 5350 | 5400 | 5400 | 5350 | 3504 |
| 291 | 20250328 | 140200 | 2220820435 | 5410 | 5410 | 5410 | 5410 | 90 |
| 292 | 20250328 | 140100 | 2220333535 | 5410 | 5410 | 5410 | 5410 | 31 |
| 293 | 20250328 | 140000 | 2220165825 | 5410 | 5390 | 5410 | 5390 | 626 |
| 294 | 20250328 | 135900 | 2216785565 | 5390 | 5390 | 5390 | 5390 | 46 |
| 295 | 20250328 | 135800 | 2216537625 | 5410 | 5400 | 5410 | 5400 | 28 |
| 296 | 20250328 | 135700 | 2216386215 | 5400 | 5370 | 5400 | 5370 | 364 |
| 297 | 20250328 | 135600 | 2214426755 | 5350 | 5380 | 5380 | 5350 | 523 |
| 298 | 20250328 | 135500 | 2211625465 | 5400 | 5360 | 5400 | 5360 | 162 |
| 299 | 20250328 | 135400 | 2210757025 | 5360 | 5370 | 5370 | 5350 | 1173 |
| 300 | 20250328 | 135300 | 2204476065 | 5370 | 5380 | 5380 | 5370 | 420 |
| 301 | 20250328 | 135200 | 2202218665 | 5410 | 5370 | 5410 | 5370 | 504 |
| 302 | 20250328 | 135100 | 2199493275 | 5370 | 5400 | 5400 | 5370 | 202 |
| 303 | 20250328 | 135000 | 2198404635 | 5400 | 5410 | 5410 | 5400 | 601 |
| 304 | 20250328 | 134900 | 2195154225 | 5400 | 5320 | 5470 | 5310 | 5423 |
| 305 | 20250328 | 134800 | 2166137485 | 5320 | 5400 | 5400 | 5240 | 18053 |
| 306 | 20250328 | 134700 | 2070161605 | 5400 | 5410 | 5420 | 5400 | 1061 |
| 307 | 20250328 | 134600 | 2064413995 | 5410 | 5380 | 5410 | 5380 | 310 |
| 308 | 20250328 | 134500 | 2062739355 | 5380 | 5470 | 5470 | 5360 | 17220 |
| 309 | 20250328 | 134400 | 1969385165 | 5480 | 5480 | 5480 | 5480 | 9 |
| 310 | 20250328 | 134300 | 1969335845 | 5470 | 5480 | 5480 | 5470 | 523 |
| 311 | 20250328 | 134200 | 1966474195 | 5490 | 5490 | 5490 | 5490 | 2 |
| 312 | 20250328 | 134100 | 1966463215 | 5480 | 5480 | 5480 | 5480 | 200 |
| 313 | 20250328 | 134000 | 1965367215 | 5490 | 5460 | 5490 | 5460 | 427 |
| 314 | 20250328 | 133900 | 1963035765 | 5490 | 5490 | 5490 | 5490 | 185 |
| 315 | 20250328 | 133800 | 1962020115 | 5470 | 5470 | 5470 | 5470 | 321 |
| 316 | 20250328 | 133700 | 1960264245 | 5500 | 5500 | 5500 | 5500 | 0 |
| 317 | 20250328 | 133600 | 1960264245 | 5500 | 5490 | 5500 | 5470 | 3063 |
| 318 | 20250328 | 133500 | 1943493235 | 5500 | 5500 | 5500 | 5500 | 1639 |
| 319 | 20250328 | 133400 | 1934478735 | 5500 | 5500 | 5500 | 5500 | 1 |
| 320 | 20250328 | 133300 | 1934473235 | 5470 | 5490 | 5500 | 5470 | 12 |
| 321 | 20250328 | 133200 | 1934407545 | 5500 | 5510 | 5510 | 5470 | 3675 |
| 322 | 20250328 | 133100 | 1914241205 | 5520 | 5540 | 5540 | 5520 | 758 |
| 323 | 20250328 | 133000 | 1910057015 | 5540 | 5490 | 5540 | 5490 | 1066 |
| 324 | 20250328 | 132900 | 1904179455 | 5490 | 5510 | 5520 | 5490 | 3001 |
| 325 | 20250328 | 132800 | 1887697635 | 5530 | 5510 | 5530 | 5510 | 116 |
| 326 | 20250328 | 132700 | 1887058435 | 5540 | 5540 | 5540 | 5490 | 2615 |
| 327 | 20250328 | 132600 | 1872668155 | 5530 | 5530 | 5560 | 5500 | 3224 |
| 328 | 20250328 | 132500 | 1854877435 | 5530 | 5570 | 5570 | 5530 | 2579 |
| 329 | 20250328 | 132400 | 1840552375 | 5580 | 5580 | 5580 | 5580 | 105 |
| 330 | 20250328 | 132300 | 1839966475 | 5590 | 5590 | 5590 | 5590 | 1 |
| 331 | 20250328 | 132200 | 1839960885 | 5570 | 5570 | 5570 | 5570 | 600 |
| 332 | 20250328 | 132100 | 1836618885 | 5590 | 5590 | 5590 | 5590 | 0 |
| 333 | 20250328 | 132000 | 1836618885 | 5590 | 5590 | 5590 | 5590 | 1 |
| 334 | 20250328 | 131900 | 1836613295 | 5580 | 5590 | 5590 | 5580 | 110 |
| 335 | 20250328 | 131800 | 1835999395 | 5590 | 5590 | 5590 | 5590 | 0 |
| 336 | 20250328 | 131700 | 1835999395 | 5590 | 5590 | 5590 | 5570 | 5 |
| 337 | 20250328 | 131600 | 1835971505 | 5570 | 5580 | 5590 | 5570 | 356 |
| 338 | 20250328 | 131500 | 1833986425 | 5620 | 5590 | 5620 | 5590 | 111 |
| 339 | 20250328 | 131400 | 1833365905 | 5620 | 5600 | 5620 | 5600 | 282 |
| 340 | 20250328 | 131300 | 1831785755 | 5620 | 5620 | 5620 | 5620 | 202 |
| 341 | 20250328 | 131200 | 1830650515 | 5600 | 5580 | 5600 | 5580 | 801 |
| 342 | 20250328 | 131100 | 1826180915 | 5620 | 5600 | 5620 | 5600 | 2 |
| 343 | 20250328 | 131000 | 1826169695 | 5600 | 5600 | 5600 | 5580 | 1109 |
| 344 | 20250328 | 130900 | 1819969295 | 5570 | 5570 | 5570 | 5570 | 216 |
| 345 | 20250328 | 130800 | 1818766175 | 5590 | 5590 | 5590 | 5590 | 100 |
| 346 | 20250328 | 130700 | 1818207175 | 5590 | 5590 | 5590 | 5590 | 0 |
| 347 | 20250328 | 130600 | 1818207175 | 5590 | 5590 | 5590 | 5590 | 0 |
| 348 | 20250328 | 130500 | 1818207175 | 5590 | 5580 | 5590 | 5580 | 639 |
| 349 | 20250328 | 130400 | 1814640335 | 5590 | 5590 | 5590 | 5590 | 129 |
| 350 | 20250328 | 130300 | 1813919225 | 5590 | 5590 | 5590 | 5590 | 250 |
| 351 | 20250328 | 130200 | 1812521725 | 5590 | 5620 | 5620 | 5590 | 106 |
| 352 | 20250328 | 130100 | 1811929115 | 5610 | 5610 | 5610 | 5610 | 0 |
| 353 | 20250328 | 130000 | 1811929115 | 5610 | 5610 | 5610 | 5610 | 95 |
| 354 | 20250328 | 125900 | 1811396165 | 5610 | 5610 | 5610 | 5610 | 36 |
| 355 | 20250328 | 125800 | 1811194205 | 5630 | 5610 | 5630 | 5590 | 141 |
| 356 | 20250328 | 125700 | 1810401775 | 5590 | 5590 | 5590 | 5580 | 50 |
| 357 | 20250328 | 125600 | 1810122285 | 5590 | 5590 | 5590 | 5590 | 2 |
| 358 | 20250328 | 125500 | 1810111105 | 5630 | 5630 | 5630 | 5630 | 0 |
| 359 | 20250328 | 125400 | 1810111105 | 5630 | 5630 | 5630 | 5630 | 0 |
| 360 | 20250328 | 125300 | 1810111105 | 5630 | 5570 | 5630 | 5570 | 398 |
| 361 | 20250328 | 125200 | 1807891135 | 5550 | 5580 | 5580 | 5550 | 742 |
| 362 | 20250328 | 125100 | 1803761375 | 5580 | 5580 | 5580 | 5580 | 21 |
| 363 | 20250328 | 125000 | 1803644195 | 5610 | 5610 | 5610 | 5610 | 100 |
| 364 | 20250328 | 124900 | 1803083195 | 5580 | 5600 | 5600 | 5580 | 87 |
| 365 | 20250328 | 124800 | 1802596135 | 5630 | 5630 | 5630 | 5630 | 0 |
| 366 | 20250328 | 124700 | 1802596135 | 5630 | 5630 | 5630 | 5630 | 0 |
| 367 | 20250328 | 124600 | 1802596135 | 5630 | 5610 | 5630 | 5600 | 113 |
| 368 | 20250328 | 124500 | 1801963185 | 5610 | 5610 | 5610 | 5610 | 0 |
| 369 | 20250328 | 124400 | 1801963185 | 5610 | 5610 | 5610 | 5610 | 1 |
| 370 | 20250328 | 124300 | 1801957575 | 5610 | 5610 | 5610 | 5610 | 99 |
| 371 | 20250328 | 124200 | 1801402185 | 5590 | 5600 | 5600 | 5580 | 1001 |
| 372 | 20250328 | 124100 | 1795812565 | 5630 | 5620 | 5630 | 5620 | 22 |
| 373 | 20250328 | 124000 | 1795688715 | 5600 | 5600 | 5600 | 5600 | 605 |
| 374 | 20250328 | 123900 | 1792300715 | 5590 | 5600 | 5600 | 5590 | 439 |
| 375 | 20250328 | 123800 | 1789845315 | 5580 | 5630 | 5630 | 5580 | 2529 |
| 376 | 20250328 | 123700 | 1775686495 | 5640 | 5635 | 5640 | 5635 | 61 |
| 377 | 20250328 | 123600 | 1775342705 | 5630 | 5630 | 5630 | 5630 | 18 |
| 378 | 20250328 | 123500 | 1775241365 | 5630 | 5630 | 5630 | 5630 | 1 |
| 379 | 20250328 | 123400 | 1775235735 | 5630 | 5630 | 5630 | 5630 | 280 |
| 380 | 20250328 | 123300 | 1773659335 | 5610 | 5610 | 5610 | 5610 | 0 |
| 381 | 20250328 | 123200 | 1773659335 | 5610 | 5630 | 5630 | 5610 | 732 |
| 382 | 20250328 | 123100 | 1769546325 | 5630 | 5630 | 5630 | 5630 | 310 |
| 383 | 20250328 | 123000 | 1767801025 | 5630 | 5630 | 5630 | 5630 | 0 |
| 384 | 20250328 | 122900 | 1767801025 | 5630 | 5620 | 5630 | 5620 | 359 |
| 385 | 20250328 | 122800 | 1765781365 | 5620 | 5630 | 5630 | 5620 | 277 |
| 386 | 20250328 | 122700 | 1764223605 | 5650 | 5640 | 5650 | 5630 | 537 |
| 387 | 20250328 | 122600 | 1761199745 | 5650 | 5650 | 5650 | 5650 | 211 |
| 388 | 20250328 | 122500 | 1760007595 | 5650 | 5650 | 5650 | 5650 | 1 |
| 389 | 20250328 | 122400 | 1760001945 | 5650 | 5650 | 5650 | 5650 | 28 |
| 390 | 20250328 | 122300 | 1759843745 | 5650 | 5650 | 5650 | 5650 | 468 |
| 391 | 20250328 | 122200 | 1757199545 | 5650 | 5660 | 5660 | 5650 | 243 |
| 392 | 20250328 | 122100 | 1755824825 | 5670 | 5670 | 5670 | 5670 | 28 |
| 393 | 20250328 | 122000 | 1755666065 | 5680 | 5680 | 5680 | 5680 | 0 |
| 394 | 20250328 | 121900 | 1755666065 | 5680 | 5670 | 5680 | 5670 | 104 |
| 395 | 20250328 | 121800 | 1755076375 | 5680 | 5680 | 5680 | 5680 | 0 |
| 396 | 20250328 | 121700 | 1755076375 | 5680 | 5690 | 5690 | 5680 | 233 |
| 397 | 20250328 | 121600 | 1753752365 | 5700 | 5700 | 5700 | 5700 | 0 |
| 398 | 20250328 | 121500 | 1753752365 | 5700 | 5700 | 5700 | 5700 | 61 |
| 399 | 20250328 | 121400 | 1753404665 | 5700 | 5690 | 5710 | 5690 | 188 |
| 400 | 20250328 | 121300 | 1752333875 | 5690 | 5670 | 5690 | 5670 | 377 |
| 401 | 20250328 | 121200 | 1750194385 | 5670 | 5680 | 5680 | 5670 | 5 |
| 402 | 20250328 | 121100 | 1750165995 | 5650 | 5650 | 5650 | 5650 | 20 |
| 403 | 20250328 | 121000 | 1750052995 | 5680 | 5680 | 5680 | 5680 | 0 |
| 404 | 20250328 | 120900 | 1750052995 | 5680 | 5670 | 5680 | 5670 | 10 |
| 405 | 20250328 | 120800 | 1749996215 | 5680 | 5690 | 5690 | 5650 | 787 |
| 406 | 20250328 | 120700 | 1745537145 | 5680 | 5680 | 5680 | 5680 | 46 |
| 407 | 20250328 | 120600 | 1745275865 | 5690 | 5690 | 5690 | 5690 | 0 |
| 408 | 20250328 | 120500 | 1745275865 | 5690 | 5690 | 5690 | 5690 | 1103 |
| 409 | 20250328 | 120400 | 1738999795 | 5700 | 5700 | 5700 | 5700 | 300 |
| 410 | 20250328 | 120300 | 1737289795 | 5710 | 5700 | 5710 | 5700 | 242 |
| 411 | 20250328 | 120200 | 1735910285 | 5710 | 5710 | 5730 | 5710 | 1063 |
| 412 | 20250328 | 120100 | 1729837485 | 5700 | 5700 | 5700 | 5700 | 3 |
| 413 | 20250328 | 120000 | 1729820385 | 5700 | 5680 | 5700 | 5680 | 2560 |
| 414 | 20250328 | 115900 | 1715244145 | 5670 | 5670 | 5670 | 5670 | 45 |
| 415 | 20250328 | 115800 | 1714988995 | 5670 | 5670 | 5670 | 5670 | 283 |
| 416 | 20250328 | 115700 | 1713384385 | 5670 | 5660 | 5670 | 5650 | 388 |
| 417 | 20250328 | 115600 | 1711187475 | 5650 | 5650 | 5660 | 5650 | 1208 |
| 418 | 20250328 | 115500 | 1704353845 | 5660 | 5650 | 5680 | 5640 | 490 |
| 419 | 20250328 | 115400 | 1701579275 | 5680 | 5640 | 5680 | 5640 | 2056 |
| 420 | 20250328 | 115300 | 1689970345 | 5630 | 5610 | 5630 | 5610 | 1328 |
| 421 | 20250328 | 115200 | 1682509705 | 5610 | 5610 | 5610 | 5610 | 338 |
| 422 | 20250328 | 115100 | 1680613525 | 5640 | 5640 | 5640 | 5640 | 136 |
| 423 | 20250328 | 115000 | 1679846485 | 5640 | 5590 | 5640 | 5590 | 364 |
| 424 | 20250328 | 114900 | 1677804105 | 5600 | 5600 | 5600 | 5600 | 672 |
| 425 | 20250328 | 114800 | 1674040905 | 5600 | 5600 | 5600 | 5600 | 1 |
| 426 | 20250328 | 114700 | 1674035305 | 5600 | 5600 | 5600 | 5600 | 261 |
| 427 | 20250328 | 114600 | 1672573705 | 5600 | 5610 | 5610 | 5600 | 517 |
| 428 | 20250328 | 114500 | 1669676105 | 5600 | 5600 | 5600 | 5600 | 811 |
| 429 | 20250328 | 114400 | 1665134505 | 5580 | 5580 | 5580 | 5580 | 217 |
| 430 | 20250328 | 114300 | 1663923645 | 5580 | 5580 | 5580 | 5580 | 0 |
| 431 | 20250328 | 114200 | 1663923645 | 5580 | 5590 | 5590 | 5580 | 670 |
| 432 | 20250328 | 114100 | 1660184745 | 5590 | 5590 | 5590 | 5580 | 616 |
| 433 | 20250328 | 114000 | 1656742215 | 5590 | 5590 | 5590 | 5590 | 220 |
| 434 | 20250328 | 113900 | 1655512415 | 5590 | 5585 | 5590 | 5580 | 202 |
| 435 | 20250328 | 113800 | 1654384735 | 5600 | 5600 | 5600 | 5600 | 0 |
| 436 | 20250328 | 113700 | 1654384735 | 5600 | 5600 | 5600 | 5600 | 2 |
| 437 | 20250328 | 113600 | 1654373535 | 5600 | 5600 | 5600 | 5600 | 0 |
| 438 | 20250328 | 113500 | 1654373535 | 5600 | 5610 | 5610 | 5600 | 1282 |
| 439 | 20250328 | 113400 | 1647194185 | 5610 | 5610 | 5610 | 5610 | 100 |
| 440 | 20250328 | 113300 | 1646633185 | 5600 | 5580 | 5600 | 5580 | 2322 |
| 441 | 20250328 | 113200 | 1633634485 | 5580 | 5580 | 5580 | 5580 | 21 |
| 442 | 20250328 | 113100 | 1633517305 | 5570 | 5570 | 5570 | 5570 | 0 |
| 443 | 20250328 | 113000 | 1633517305 | 5570 | 5580 | 5580 | 5570 | 78 |
| 444 | 20250328 | 112900 | 1633082335 | 5580 | 5580 | 5580 | 5580 | 92 |
| 445 | 20250328 | 112800 | 1632568975 | 5570 | 5580 | 5580 | 5570 | 212 |
| 446 | 20250328 | 112700 | 1631387025 | 5580 | 5570 | 5580 | 5570 | 601 |
| 447 | 20250328 | 112600 | 1628034445 | 5570 | 5570 | 5570 | 5570 | 82 |
| 448 | 20250328 | 112500 | 1627577705 | 5580 | 5570 | 5590 | 5570 | 294 |
| 449 | 20250328 | 112400 | 1625938295 | 5590 | 5570 | 5590 | 5570 | 202 |
| 450 | 20250328 | 112300 | 1624811135 | 5590 | 5590 | 5590 | 5590 | 0 |
| 451 | 20250328 | 112200 | 1624811135 | 5590 | 5590 | 5590 | 5590 | 532 |
| 452 | 20250328 | 112100 | 1621837255 | 5580 | 5580 | 5580 | 5580 | 100 |
| 453 | 20250328 | 112000 | 1621279255 | 5590 | 5590 | 5590 | 5590 | 150 |
| 454 | 20250328 | 111900 | 1620440755 | 5590 | 5590 | 5590 | 5590 | 1 |
| 455 | 20250328 | 111800 | 1620435165 | 5570 | 5600 | 5600 | 5570 | 246 |
| 456 | 20250328 | 111700 | 1619063115 | 5590 | 5590 | 5590 | 5590 | 399 |
| 457 | 20250328 | 111600 | 1616832705 | 5580 | 5580 | 5580 | 5580 | 110 |
| 458 | 20250328 | 111500 | 1616218905 | 5580 | 5580 | 5580 | 5580 | 165 |
| 459 | 20250328 | 111400 | 1615298205 | 5590 | 5590 | 5590 | 5590 | 50 |
| 460 | 20250328 | 111300 | 1615018705 | 5580 | 5600 | 5600 | 5580 | 948 |
| 461 | 20250328 | 111200 | 1609716945 | 5600 | 5610 | 5610 | 5600 | 317 |
| 462 | 20250328 | 111100 | 1607939695 | 5610 | 5620 | 5650 | 5610 | 621 |
| 463 | 20250328 | 111000 | 1604439365 | 5600 | 5600 | 5600 | 5600 | 20 |
| 464 | 20250328 | 110900 | 1604327365 | 5580 | 5580 | 5580 | 5580 | 0 |
| 465 | 20250328 | 110800 | 1604327365 | 5580 | 5580 | 5580 | 5580 | 1115 |
| 466 | 20250328 | 110700 | 1598105665 | 5580 | 5580 | 5580 | 5570 | 1163 |
| 467 | 20250328 | 110600 | 1591621485 | 5580 | 5580 | 5580 | 5570 | 1743 |
| 468 | 20250328 | 110500 | 1581899935 | 5580 | 5590 | 5590 | 5580 | 316 |
| 469 | 20250328 | 110400 | 1580134505 | 5590 | 5590 | 5590 | 5590 | 26 |
| 470 | 20250328 | 110300 | 1579989165 | 5590 | 5605 | 5605 | 5580 | 2253 |
| 471 | 20250328 | 110200 | 1567387175 | 5610 | 5610 | 5610 | 5610 | 23 |
| 472 | 20250328 | 110100 | 1567258145 | 5610 | 5610 | 5610 | 5610 | 395 |
| 473 | 20250328 | 110000 | 1565042195 | 5610 | 5610 | 5610 | 5600 | 355 |
| 474 | 20250328 | 105900 | 1563053555 | 5610 | 5600 | 5610 | 5600 | 273 |
| 475 | 20250328 | 105800 | 1561524635 | 5600 | 5600 | 5600 | 5600 | 673 |
| 476 | 20250328 | 105700 | 1557755835 | 5600 | 5620 | 5620 | 5600 | 1187 |
| 477 | 20250328 | 105600 | 1551092575 | 5620 | 5630 | 5630 | 5620 | 2065 |
| 478 | 20250328 | 105500 | 1539484385 | 5630 | 5640 | 5640 | 5630 | 698 |
| 479 | 20250328 | 105400 | 1535549645 | 5640 | 5670 | 5670 | 5640 | 1424 |
| 480 | 20250328 | 105300 | 1527502925 | 5660 | 5690 | 5690 | 5660 | 1777 |
| 481 | 20250328 | 105200 | 1517425475 | 5690 | 5690 | 5690 | 5680 | 403 |
| 482 | 20250328 | 105100 | 1515133435 | 5690 | 5690 | 5690 | 5690 | 10 |
| 483 | 20250328 | 105000 | 1515076535 | 5730 | 5730 | 5730 | 5730 | 2 |
| 484 | 20250328 | 104900 | 1515065075 | 5690 | 5710 | 5710 | 5690 | 442 |
| 485 | 20250328 | 104800 | 1512546005 | 5730 | 5730 | 5750 | 5720 | 536 |
| 486 | 20250328 | 104700 | 1509477835 | 5750 | 5750 | 5750 | 5730 | 2143 |
| 487 | 20250328 | 104600 | 1497165645 | 5720 | 5740 | 5750 | 5720 | 294 |
| 488 | 20250328 | 104500 | 1495478885 | 5740 | 5730 | 5740 | 5730 | 862 |
| 489 | 20250328 | 104400 | 1490535105 | 5720 | 5680 | 5720 | 5680 | 2886 |
| 490 | 20250328 | 104300 | 1474087545 | 5680 | 5650 | 5680 | 5650 | 137 |
| 491 | 20250328 | 104200 | 1473313195 | 5650 | 5680 | 5680 | 5650 | 2319 |
| 492 | 20250328 | 104100 | 1460196015 | 5670 | 5690 | 5690 | 5670 | 439 |
| 493 | 20250328 | 104000 | 1457700365 | 5690 | 5690 | 5690 | 5690 | 137 |
| 494 | 20250328 | 103900 | 1456920835 | 5700 | 5680 | 5700 | 5680 | 102 |
| 495 | 20250328 | 103800 | 1456341435 | 5680 | 5680 | 5680 | 5680 | 1011 |
| 496 | 20250328 | 103700 | 1450598955 | 5670 | 5660 | 5670 | 5660 | 2298 |
| 497 | 20250328 | 103600 | 1437589805 | 5670 | 5670 | 5690 | 5670 | 1339 |
| 498 | 20250328 | 103500 | 1429993375 | 5680 | 5690 | 5700 | 5680 | 1590 |
| 499 | 20250328 | 103400 | 1420954835 | 5690 | 5700 | 5700 | 5690 | 560 |
| 500 | 20250328 | 103300 | 1417767935 | 5700 | 5700 | 5710 | 5690 | 766 |
| 501 | 20250328 | 103200 | 1413396055 | 5710 | 5710 | 5710 | 5710 | 24 |
| 502 | 20250328 | 103100 | 1413259015 | 5710 | 5720 | 5720 | 5710 | 793 |
| 503 | 20250328 | 103000 | 1408730865 | 5720 | 5730 | 5730 | 5720 | 1238 |
| 504 | 20250328 | 102900 | 1401644385 | 5720 | 5730 | 5730 | 5720 | 53 |
| 505 | 20250328 | 102800 | 1401341065 | 5730 | 5720 | 5740 | 5720 | 412 |
| 506 | 20250328 | 102700 | 1398980225 | 5710 | 5710 | 5710 | 5710 | 0 |
| 507 | 20250328 | 102600 | 1398980225 | 5710 | 5740 | 5740 | 5710 | 824 |
| 508 | 20250328 | 102500 | 1394272655 | 5740 | 5710 | 5740 | 5710 | 211 |
| 509 | 20250328 | 102400 | 1393067545 | 5710 | 5710 | 5710 | 5700 | 720 |
| 510 | 20250328 | 102300 | 1388962345 | 5710 | 5710 | 5710 | 5710 | 580 |
| 511 | 20250328 | 102200 | 1385650545 | 5710 | 5710 | 5710 | 5710 | 821 |
| 512 | 20250328 | 102100 | 1380962635 | 5730 | 5730 | 5730 | 5710 | 482 |
| 513 | 20250328 | 102000 | 1378205535 | 5730 | 5740 | 5740 | 5710 | 1031 |
| 514 | 20250328 | 101900 | 1372302605 | 5740 | 5700 | 5740 | 5700 | 232 |
| 515 | 20250328 | 101800 | 1370979165 | 5690 | 5670 | 5700 | 5670 | 392 |
| 516 | 20250328 | 101700 | 1368755850 | 5670 | 5680 | 5690 | 5670 | 2603 |
| 517 | 20250328 | 101600 | 1353986030 | 5670 | 5710 | 5710 | 5670 | 1459 |
| 518 | 20250328 | 101500 | 1345678880 | 5710 | 5690 | 5710 | 5690 | 492 |
| 519 | 20250328 | 101400 | 1342878780 | 5690 | 5710 | 5710 | 5680 | 1236 |
| 520 | 20250328 | 101300 | 1335853150 | 5680 | 5770 | 5770 | 5680 | 8008 |
| 521 | 20250328 | 101200 | 1290048810 | 5770 | 5790 | 5790 | 5760 | 1299 |
| 522 | 20250328 | 101100 | 1282544530 | 5800 | 5820 | 5820 | 5790 | 42 |
| 523 | 20250328 | 101000 | 1282300890 | 5790 | 5780 | 5820 | 5770 | 7042 |
| 524 | 20250328 | 100900 | 1241583880 | 5780 | 5780 | 5820 | 5750 | 2573 |
| 525 | 20250328 | 100800 | 1226724850 | 5820 | 5840 | 5840 | 5780 | 2247 |
| 526 | 20250328 | 100700 | 1213671760 | 5830 | 5760 | 5830 | 5760 | 2293 |
| 527 | 20250328 | 100600 | 1200407110 | 5770 | 5750 | 5770 | 5720 | 348 |
| 528 | 20250328 | 100500 | 1198409770 | 5750 | 5730 | 5790 | 5720 | 2202 |
| 529 | 20250328 | 100400 | 1185750200 | 5730 | 5730 | 5730 | 5730 | 200 |
| 530 | 20250328 | 100300 | 1184604200 | 5700 | 5760 | 5760 | 5700 | 2835 |
| 531 | 20250328 | 100200 | 1168360200 | 5760 | 5790 | 5790 | 5760 | 630 |
| 532 | 20250328 | 100100 | 1164722910 | 5790 | 5820 | 5820 | 5730 | 7193 |
| 533 | 20250328 | 100000 | 1123114200 | 5820 | 5820 | 5840 | 5820 | 761 |
| 534 | 20250328 | 095900 | 1118679210 | 5820 | 5870 | 5900 | 5800 | 12677 |
| 535 | 20250328 | 095800 | 1044755310 | 5850 | 5790 | 5900 | 5790 | 13199 |
| 536 | 20250328 | 095700 | 967522010 | 5790 | 5760 | 5790 | 5750 | 3629 |
| 537 | 20250328 | 095600 | 946607400 | 5750 | 5720 | 5760 | 5710 | 3881 |
| 538 | 20250328 | 095500 | 924321520 | 5720 | 5730 | 5750 | 5720 | 2635 |
| 539 | 20250328 | 095400 | 909214400 | 5720 | 5700 | 5720 | 5690 | 2489 |
| 540 | 20250328 | 095300 | 894996580 | 5690 | 5700 | 5710 | 5690 | 1107 |
| 541 | 20250328 | 095200 | 888690560 | 5700 | 5660 | 5700 | 5650 | 3145 |
| 542 | 20250328 | 095100 | 870824760 | 5650 | 5640 | 5670 | 5630 | 701 |
| 543 | 20250328 | 095000 | 866858690 | 5630 | 5630 | 5640 | 5630 | 303 |
| 544 | 20250328 | 094900 | 865150460 | 5630 | 5660 | 5660 | 5630 | 2212 |
| 545 | 20250328 | 094800 | 852673830 | 5660 | 5650 | 5680 | 5650 | 2037 |
| 546 | 20250328 | 094700 | 841137720 | 5650 | 5640 | 5650 | 5620 | 1436 |
| 547 | 20250328 | 094600 | 833049510 | 5650 | 5630 | 5660 | 5630 | 2777 |
| 548 | 20250328 | 094500 | 817369230 | 5650 | 5560 | 5660 | 5560 | 4746 |
| 549 | 20250328 | 094400 | 790866950 | 5560 | 5530 | 5560 | 5520 | 1148 |
| 550 | 20250328 | 094300 | 784512680 | 5520 | 5520 | 5520 | 5510 | 169 |
| 551 | 20250328 | 094200 | 783580260 | 5510 | 5530 | 5530 | 5510 | 1455 |
| 552 | 20250328 | 094100 | 775553340 | 5530 | 5530 | 5530 | 5520 | 978 |
| 553 | 20250328 | 094000 | 770145130 | 5530 | 5530 | 5530 | 5530 | 400 |
| 554 | 20250328 | 093900 | 767933130 | 5540 | 5540 | 5540 | 5540 | 501 |
| 555 | 20250328 | 093800 | 765157590 | 5570 | 5540 | 5570 | 5540 | 734 |
| 556 | 20250328 | 093700 | 761089220 | 5540 | 5540 | 5570 | 5540 | 939 |
| 557 | 20250328 | 093600 | 755886360 | 5540 | 5570 | 5570 | 5540 | 804 |
| 558 | 20250328 | 093500 | 751425600 | 5540 | 5560 | 5570 | 5540 | 663 |
| 559 | 20250328 | 093400 | 747736950 | 5570 | 5540 | 5570 | 5540 | 727 |
| 560 | 20250328 | 093300 | 743704150 | 5560 | 5550 | 5560 | 5540 | 1219 |
| 561 | 20250328 | 093200 | 736928340 | 5550 | 5550 | 5560 | 5550 | 1130 |
| 562 | 20250328 | 093100 | 730653100 | 5550 | 5530 | 5560 | 5530 | 759 |
| 563 | 20250328 | 093000 | 726440300 | 5530 | 5510 | 5560 | 5490 | 1022 |
| 564 | 20250328 | 092900 | 720805930 | 5490 | 5490 | 5520 | 5490 | 211 |
| 565 | 20250328 | 092800 | 719647420 | 5530 | 5540 | 5540 | 5490 | 737 |
| 566 | 20250328 | 092700 | 715601200 | 5500 | 5510 | 5540 | 5500 | 1330 |
| 567 | 20250328 | 092600 | 708274495 | 5540 | 5540 | 5540 | 5510 | 564 |
| 568 | 20250328 | 092500 | 705162505 | 5510 | 5560 | 5570 | 5510 | 3181 |
| 569 | 20250328 | 092400 | 687566895 | 5560 | 5550 | 5560 | 5530 | 2192 |
| 570 | 20250328 | 092300 | 675393395 | 5560 | 5550 | 5570 | 5520 | 1979 |
| 571 | 20250328 | 092200 | 664421155 | 5550 | 5550 | 5550 | 5520 | 1579 |
| 572 | 20250328 | 092100 | 655692575 | 5520 | 5560 | 5580 | 5520 | 3585 |
| 573 | 20250328 | 092000 | 635771905 | 5550 | 5480 | 5550 | 5480 | 6394 |
| 574 | 20250328 | 091900 | 600426950 | 5500 | 5490 | 5500 | 5450 | 2900 |
| 575 | 20250328 | 091800 | 584527090 | 5450 | 5460 | 5480 | 5440 | 4728 |
| 576 | 20250328 | 091700 | 558779250 | 5440 | 5440 | 5490 | 5420 | 6567 |
| 577 | 20250328 | 091600 | 523027380 | 5440 | 5450 | 5460 | 5420 | 8158 |
| 578 | 20250328 | 091500 | 478733090 | 5460 | 5480 | 5500 | 5450 | 5725 |
| 579 | 20250328 | 091400 | 447435900 | 5480 | 5480 | 5520 | 5470 | 2066 |
| 580 | 20250328 | 091300 | 436083200 | 5500 | 5440 | 5500 | 5430 | 3819 |
| 581 | 20250328 | 091200 | 415177720 | 5450 | 5450 | 5480 | 5430 | 5612 |
| 582 | 20250328 | 091100 | 384584280 | 5450 | 5500 | 5510 | 5450 | 7464 |
| 583 | 20250328 | 091000 | 343699680 | 5510 | 5530 | 5530 | 5510 | 4732 |
| 584 | 20250328 | 090900 | 317587160 | 5530 | 5540 | 5540 | 5530 | 1014 |
| 585 | 20250328 | 090800 | 311976610 | 5540 | 5560 | 5570 | 5530 | 4111 |
| 586 | 20250328 | 090700 | 289175410 | 5570 | 5560 | 5570 | 5560 | 509 |
| 587 | 20250328 | 090600 | 286340330 | 5600 | 5590 | 5600 | 5560 | 2240 |
| 588 | 20250328 | 090500 | 273854900 | 5590 | 5630 | 5630 | 5560 | 3817 |
| 589 | 20250328 | 090400 | 252489940 | 5630 | 5590 | 5640 | 5590 | 4162 |
| 590 | 20250328 | 090300 | 229175030 | 5590 | 5560 | 5620 | 5510 | 8858 |
| 591 | 20250328 | 090200 | 179899520 | 5560 | 5610 | 5620 | 5550 | 10063 |
| 592 | 20250328 | 090100 | 123605130 | 5610 | 5640 | 5660 | 5600 | 5819 |
| 593 | 20250328 | 090000 | 90915190 | 5660 | 5750 | 5760 | 5610 | 15687 |