29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 185400 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 7533 |
| 3 | 20250328 | 185300 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 4 | 20250328 | 185200 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 5 | 20250328 | 185100 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 6 | 20250328 | 185000 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 7 | 20250328 | 184900 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 8 | 20250328 | 184800 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 9 | 20250328 | 184700 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 10 | 20250328 | 184600 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 11 | 20250328 | 184500 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 12 | 20250328 | 184400 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 13 | 20250328 | 184300 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 14 | 20250328 | 184200 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 15 | 20250328 | 184100 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 16 | 20250328 | 184000 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 17 | 20250328 | 183900 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 18 | 20250328 | 183800 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 19 | 20250328 | 183700 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 20 | 20250328 | 183600 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 21 | 20250328 | 183500 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 22 | 20250328 | 183400 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 23 | 20250328 | 183300 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 24 | 20250328 | 183200 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 25 | 20250328 | 183100 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 26 | 20250328 | 183000 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 27 | 20250328 | 182900 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 28 | 20250328 | 182800 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 29 | 20250328 | 182700 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 30 | 20250328 | 182600 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 31 | 20250328 | 182500 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 32 | 20250328 | 182400 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 7533 |
| 33 | 20250328 | 182300 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 34 | 20250328 | 182200 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 35 | 20250328 | 182100 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 36 | 20250328 | 182000 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 37 | 20250328 | 181900 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 38 | 20250328 | 181800 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 39 | 20250328 | 181700 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 40 | 20250328 | 181600 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 41 | 20250328 | 181500 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 42 | 20250328 | 181400 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 43 | 20250328 | 181300 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 44 | 20250328 | 181200 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 45 | 20250328 | 181100 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 46 | 20250328 | 181000 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 47 | 20250328 | 180900 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 48 | 20250328 | 180800 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 49 | 20250328 | 180700 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 50 | 20250328 | 180600 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 51 | 20250328 | 180500 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 52 | 20250328 | 180400 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 53 | 20250328 | 180300 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 54 | 20250328 | 180200 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 55 | 20250328 | 180100 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 56 | 20250328 | 180000 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 57 | 20250328 | 175900 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 58 | 20250328 | 175800 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 59 | 20250328 | 175700 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 60 | 20250328 | 175600 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 61 | 20250328 | 175500 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 62 | 20250328 | 175400 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 7533 |
| 63 | 20250328 | 175300 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 64 | 20250328 | 175200 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 65 | 20250328 | 175100 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 66 | 20250328 | 175000 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 67 | 20250328 | 174900 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 68 | 20250328 | 174800 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 69 | 20250328 | 174700 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 70 | 20250328 | 174600 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 71 | 20250328 | 174500 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 72 | 20250328 | 174400 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 73 | 20250328 | 174300 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 74 | 20250328 | 174200 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 75 | 20250328 | 174100 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 76 | 20250328 | 174000 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 77 | 20250328 | 173900 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 78 | 20250328 | 173800 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 79 | 20250328 | 173700 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 80 | 20250328 | 173600 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 81 | 20250328 | 173500 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 82 | 20250328 | 173400 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 83 | 20250328 | 173300 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 84 | 20250328 | 173200 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 85 | 20250328 | 173100 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 86 | 20250328 | 173000 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 87 | 20250328 | 172900 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 88 | 20250328 | 172800 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 89 | 20250328 | 172700 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 90 | 20250328 | 172600 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 91 | 20250328 | 172500 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 92 | 20250328 | 172400 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 7533 |
| 93 | 20250328 | 172300 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 94 | 20250328 | 172200 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 95 | 20250328 | 172100 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 96 | 20250328 | 172000 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 97 | 20250328 | 171900 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 98 | 20250328 | 171800 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 99 | 20250328 | 171700 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 100 | 20250328 | 171600 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 101 | 20250328 | 171500 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 102 | 20250328 | 171400 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 103 | 20250328 | 171300 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 104 | 20250328 | 171200 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 105 | 20250328 | 171100 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 106 | 20250328 | 171000 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 107 | 20250328 | 170900 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 108 | 20250328 | 170800 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 109 | 20250328 | 170700 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 110 | 20250328 | 170600 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 111 | 20250328 | 170500 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 112 | 20250328 | 170400 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 113 | 20250328 | 170300 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 114 | 20250328 | 170200 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 115 | 20250328 | 170100 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 116 | 20250328 | 170000 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 117 | 20250328 | 165900 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 118 | 20250328 | 165800 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 119 | 20250328 | 165700 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 120 | 20250328 | 165600 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 121 | 20250328 | 165500 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 122 | 20250328 | 165400 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 7533 |
| 123 | 20250328 | 165300 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 124 | 20250328 | 165200 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 125 | 20250328 | 165100 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 126 | 20250328 | 165000 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 127 | 20250328 | 164900 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 128 | 20250328 | 164800 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 129 | 20250328 | 164700 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 130 | 20250328 | 164600 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 131 | 20250328 | 164500 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 132 | 20250328 | 164400 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 133 | 20250328 | 164300 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 134 | 20250328 | 164200 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 135 | 20250328 | 164100 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 136 | 20250328 | 164000 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 137 | 20250328 | 163900 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 138 | 20250328 | 163800 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 139 | 20250328 | 163700 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 140 | 20250328 | 163600 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 141 | 20250328 | 163500 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 142 | 20250328 | 163400 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 143 | 20250328 | 163300 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 144 | 20250328 | 163200 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 145 | 20250328 | 163100 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 146 | 20250328 | 163000 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 147 | 20250328 | 162900 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 148 | 20250328 | 162800 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 149 | 20250328 | 162700 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 150 | 20250328 | 162600 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 151 | 20250328 | 162500 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 152 | 20250328 | 162400 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 7533 |
| 153 | 20250328 | 162300 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 154 | 20250328 | 162200 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 155 | 20250328 | 162100 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 156 | 20250328 | 162000 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 157 | 20250328 | 161900 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 158 | 20250328 | 161800 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 159 | 20250328 | 161700 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 160 | 20250328 | 161600 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 161 | 20250328 | 161500 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 162 | 20250328 | 161400 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 163 | 20250328 | 161300 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 164 | 20250328 | 161200 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 165 | 20250328 | 161100 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 166 | 20250328 | 161000 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 167 | 20250328 | 160900 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 168 | 20250328 | 160800 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 169 | 20250328 | 160700 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 170 | 20250328 | 160600 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 171 | 20250328 | 160500 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 172 | 20250328 | 160400 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 173 | 20250328 | 160300 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 174 | 20250328 | 160200 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 175 | 20250328 | 160100 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 176 | 20250328 | 160000 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 177 | 20250328 | 155900 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 178 | 20250328 | 155800 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 179 | 20250328 | 155700 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 180 | 20250328 | 155600 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 181 | 20250328 | 155500 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 182 | 20250328 | 155400 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 7533 |
| 183 | 20250328 | 155300 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 184 | 20250328 | 155200 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 185 | 20250328 | 155100 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 186 | 20250328 | 155000 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 187 | 20250328 | 154900 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 188 | 20250328 | 154800 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 189 | 20250328 | 154700 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 190 | 20250328 | 154600 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 191 | 20250328 | 154500 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 192 | 20250328 | 154400 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 193 | 20250328 | 154300 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 194 | 20250328 | 154200 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 195 | 20250328 | 154100 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 196 | 20250328 | 154000 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 197 | 20250328 | 153900 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 198 | 20250328 | 153800 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 199 | 20250328 | 153700 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 200 | 20250328 | 153600 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 201 | 20250328 | 153500 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 202 | 20250328 | 153400 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 203 | 20250328 | 153300 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 204 | 20250328 | 153200 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 205 | 20250328 | 153100 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 0 |
| 206 | 20250328 | 153000 | 2219430544 | 4305 | 4305 | 4305 | 4305 | 7533 |
| 207 | 20250328 | 152900 | 2187000979 | 4350 | 4350 | 4350 | 4350 | 0 |
| 208 | 20250328 | 152800 | 2187000979 | 4350 | 4350 | 4350 | 4350 | 0 |
| 209 | 20250328 | 152700 | 2187000979 | 4350 | 4350 | 4350 | 4350 | 0 |
| 210 | 20250328 | 152600 | 2187000979 | 4350 | 4350 | 4350 | 4350 | 0 |
| 211 | 20250328 | 152500 | 2187000979 | 4350 | 4350 | 4350 | 4350 | 0 |
| 212 | 20250328 | 152400 | 2187000979 | 4350 | 4350 | 4350 | 4350 | 0 |
| 213 | 20250328 | 152300 | 2187000979 | 4350 | 4350 | 4350 | 4350 | 0 |
| 214 | 20250328 | 152200 | 2187000979 | 4350 | 4350 | 4350 | 4350 | 0 |
| 215 | 20250328 | 152100 | 2187000979 | 4350 | 4350 | 4350 | 4350 | 0 |
| 216 | 20250328 | 152000 | 2187000979 | 4350 | 4350 | 4350 | 4350 | 0 |
| 217 | 20250328 | 151900 | 2187000979 | 4350 | 4285 | 4350 | 4275 | 13919 |
| 218 | 20250328 | 151800 | 2127112334 | 4285 | 4280 | 4285 | 4277 | 214 |
| 219 | 20250328 | 151700 | 2126196362 | 4275 | 4290 | 4290 | 4275 | 1629 |
| 220 | 20250328 | 151600 | 2119229312 | 4290 | 4295 | 4295 | 4275 | 470 |
| 221 | 20250328 | 151500 | 2117213097 | 4295 | 4280 | 4295 | 4275 | 694 |
| 222 | 20250328 | 151400 | 2114237657 | 4280 | 4285 | 4295 | 4280 | 712 |
| 223 | 20250328 | 151300 | 2111181872 | 4290 | 4275 | 4290 | 4275 | 2310 |
| 224 | 20250328 | 151200 | 2101278577 | 4280 | 4270 | 4280 | 4270 | 754 |
| 225 | 20250328 | 151100 | 2098056007 | 4260 | 4280 | 4280 | 4260 | 1362 |
| 226 | 20250328 | 151000 | 2092243947 | 4280 | 4280 | 4285 | 4280 | 281 |
| 227 | 20250328 | 150900 | 2091040747 | 4280 | 4265 | 4280 | 4255 | 1823 |
| 228 | 20250328 | 150800 | 2083275552 | 4270 | 4270 | 4270 | 4270 | 494 |
| 229 | 20250328 | 150700 | 2081166172 | 4270 | 4270 | 4270 | 4265 | 1546 |
| 230 | 20250328 | 150600 | 2074564862 | 4275 | 4270 | 4285 | 4270 | 517 |
| 231 | 20250328 | 150500 | 2072352657 | 4270 | 4275 | 4285 | 4270 | 1092 |
| 232 | 20250328 | 150400 | 2067680972 | 4285 | 4285 | 4285 | 4285 | 714 |
| 233 | 20250328 | 150300 | 2064621482 | 4285 | 4285 | 4285 | 4285 | 448 |
| 234 | 20250328 | 150200 | 2062701802 | 4285 | 4280 | 4285 | 4280 | 283 |
| 235 | 20250328 | 150100 | 2061489672 | 4280 | 4280 | 4280 | 4280 | 389 |
| 236 | 20250328 | 150000 | 2059824752 | 4280 | 4270 | 4280 | 4265 | 1019 |
| 237 | 20250328 | 145900 | 2055472987 | 4275 | 4275 | 4275 | 4275 | 752 |
| 238 | 20250328 | 145800 | 2052258187 | 4275 | 4270 | 4275 | 4270 | 599 |
| 239 | 20250328 | 145700 | 2049698127 | 4270 | 4270 | 4270 | 4270 | 315 |
| 240 | 20250328 | 145600 | 2048353077 | 4265 | 4265 | 4265 | 4265 | 470 |
| 241 | 20250328 | 145500 | 2046348527 | 4265 | 4270 | 4270 | 4265 | 371 |
| 242 | 20250328 | 145400 | 2044764382 | 4270 | 4255 | 4270 | 4255 | 1419 |
| 243 | 20250328 | 145300 | 2038721062 | 4255 | 4270 | 4275 | 4255 | 2151 |
| 244 | 20250328 | 145200 | 2029556662 | 4275 | 4270 | 4285 | 4260 | 3495 |
| 245 | 20250328 | 145100 | 2014658227 | 4290 | 4285 | 4290 | 4285 | 495 |
| 246 | 20250328 | 145000 | 2012536632 | 4280 | 4285 | 4285 | 4280 | 316 |
| 247 | 20250328 | 144900 | 2011183097 | 4285 | 4270 | 4285 | 4270 | 1069 |
| 248 | 20250328 | 144800 | 2006611327 | 4275 | 4270 | 4275 | 4270 | 454 |
| 249 | 20250328 | 144700 | 2004670977 | 4270 | 4275 | 4275 | 4270 | 417 |
| 250 | 20250328 | 144600 | 2002889852 | 4270 | 4270 | 4270 | 4270 | 259 |
| 251 | 20250328 | 144500 | 2001783922 | 4270 | 4265 | 4270 | 4265 | 846 |
| 252 | 20250328 | 144400 | 1998173447 | 4260 | 4265 | 4265 | 4260 | 2935 |
| 253 | 20250328 | 144300 | 1985667882 | 4265 | 4280 | 4280 | 4265 | 539 |
| 254 | 20250328 | 144200 | 1983362732 | 4265 | 4280 | 4280 | 4265 | 329 |
| 255 | 20250328 | 144100 | 1981954807 | 4280 | 4275 | 4280 | 4270 | 504 |
| 256 | 20250328 | 144000 | 1979798842 | 4275 | 4290 | 4290 | 4260 | 4163 |
| 257 | 20250328 | 143900 | 1962046027 | 4290 | 4275 | 4290 | 4275 | 2088 |
| 258 | 20250328 | 143800 | 1953105892 | 4275 | 4270 | 4280 | 4260 | 1489 |
| 259 | 20250328 | 143700 | 1946755757 | 4270 | 4280 | 4280 | 4270 | 500 |
| 260 | 20250328 | 143600 | 1944617327 | 4280 | 4255 | 4280 | 4255 | 743 |
| 261 | 20250328 | 143500 | 1941446372 | 4255 | 4275 | 4275 | 4255 | 664 |
| 262 | 20250328 | 143400 | 1938612652 | 4275 | 4275 | 4275 | 4265 | 395 |
| 263 | 20250328 | 143300 | 1936924047 | 4275 | 4275 | 4275 | 4255 | 627 |
| 264 | 20250328 | 143200 | 1934246162 | 4275 | 4280 | 4280 | 4250 | 5520 |
| 265 | 20250328 | 143100 | 1910747452 | 4280 | 4280 | 4280 | 4280 | 388 |
| 266 | 20250328 | 143000 | 1909086812 | 4280 | 4275 | 4280 | 4275 | 600 |
| 267 | 20250328 | 142900 | 1906520232 | 4275 | 4275 | 4275 | 4275 | 421 |
| 268 | 20250328 | 142800 | 1904720457 | 4275 | 4275 | 4275 | 4270 | 500 |
| 269 | 20250328 | 142700 | 1902582992 | 4275 | 4270 | 4275 | 4250 | 486 |
| 270 | 20250328 | 142600 | 1900506962 | 4270 | 4270 | 4275 | 4270 | 655 |
| 271 | 20250328 | 142500 | 1897709227 | 4265 | 4250 | 4265 | 4250 | 3949 |
| 272 | 20250328 | 142400 | 1880900987 | 4255 | 4250 | 4255 | 4250 | 2157 |
| 273 | 20250328 | 142300 | 1871732162 | 4250 | 4245 | 4250 | 4245 | 496 |
| 274 | 20250328 | 142200 | 1869625062 | 4245 | 4240 | 4245 | 4225 | 834 |
| 275 | 20250328 | 142100 | 1866090722 | 4240 | 4240 | 4242 | 4240 | 544 |
| 276 | 20250328 | 142000 | 1863784062 | 4240 | 4245 | 4245 | 4225 | 3245 |
| 277 | 20250328 | 141900 | 1850050487 | 4240 | 4240 | 4240 | 4240 | 0 |
| 278 | 20250328 | 141800 | 1850050487 | 4240 | 4240 | 4240 | 4240 | 208 |
| 279 | 20250328 | 141700 | 1849168567 | 4240 | 4250 | 4250 | 4240 | 523 |
| 280 | 20250328 | 141600 | 1846951027 | 4245 | 4245 | 4245 | 4245 | 151 |
| 281 | 20250328 | 141500 | 1846310032 | 4240 | 4240 | 4240 | 4240 | 23 |
| 282 | 20250328 | 141400 | 1846212512 | 4240 | 4240 | 4245 | 4240 | 1853 |
| 283 | 20250328 | 141300 | 1838355777 | 4235 | 4235 | 4235 | 4235 | 0 |
| 284 | 20250328 | 141200 | 1838355777 | 4235 | 4235 | 4235 | 4235 | 3 |
| 285 | 20250328 | 141100 | 1838343072 | 4240 | 4240 | 4240 | 4240 | 203 |
| 286 | 20250328 | 141000 | 1837482352 | 4235 | 4240 | 4240 | 4235 | 18 |
| 287 | 20250328 | 140900 | 1837406072 | 4240 | 4240 | 4240 | 4240 | 203 |
| 288 | 20250328 | 140800 | 1836545352 | 4240 | 4235 | 4240 | 4235 | 421 |
| 289 | 20250328 | 140700 | 1834762407 | 4230 | 4230 | 4230 | 4230 | 2148 |
| 290 | 20250328 | 140600 | 1825676367 | 4230 | 4240 | 4240 | 4230 | 1152 |
| 291 | 20250328 | 140500 | 1820797612 | 4235 | 4235 | 4235 | 4235 | 505 |
| 292 | 20250328 | 140400 | 1818658937 | 4235 | 4235 | 4235 | 4235 | 100 |
| 293 | 20250328 | 140300 | 1818235437 | 4235 | 4235 | 4235 | 4235 | 75 |
| 294 | 20250328 | 140200 | 1817917812 | 4235 | 4235 | 4235 | 4235 | 1304 |
| 295 | 20250328 | 140100 | 1812395372 | 4235 | 4235 | 4235 | 4225 | 906 |
| 296 | 20250328 | 140000 | 1808564752 | 4235 | 4235 | 4235 | 4235 | 1582 |
| 297 | 20250328 | 135900 | 1801864982 | 4220 | 4225 | 4235 | 4220 | 1394 |
| 298 | 20250328 | 135800 | 1795975022 | 4230 | 4230 | 4230 | 4230 | 367 |
| 299 | 20250328 | 135700 | 1794422612 | 4230 | 4240 | 4240 | 4230 | 616 |
| 300 | 20250328 | 135600 | 1791815597 | 4240 | 4240 | 4240 | 4240 | 0 |
| 301 | 20250328 | 135500 | 1791815597 | 4240 | 4230 | 4240 | 4230 | 91 |
| 302 | 20250328 | 135400 | 1791430457 | 4235 | 4240 | 4240 | 4235 | 562 |
| 303 | 20250328 | 135300 | 1789047687 | 4255 | 4255 | 4255 | 4255 | 10 |
| 304 | 20250328 | 135200 | 1789005137 | 4255 | 4250 | 4255 | 4250 | 498 |
| 305 | 20250328 | 135100 | 1786888517 | 4250 | 4240 | 4250 | 4240 | 171 |
| 306 | 20250328 | 135000 | 1786161877 | 4235 | 4245 | 4245 | 4225 | 6548 |
| 307 | 20250328 | 134900 | 1758464342 | 4250 | 4250 | 4250 | 4240 | 4322 |
| 308 | 20250328 | 134800 | 1740127672 | 4250 | 4260 | 4260 | 4250 | 2661 |
| 309 | 20250328 | 134700 | 1728815402 | 4260 | 4260 | 4260 | 4260 | 378 |
| 310 | 20250328 | 134600 | 1727205122 | 4255 | 4260 | 4260 | 4255 | 262 |
| 311 | 20250328 | 134500 | 1726089537 | 4260 | 4265 | 4265 | 4260 | 408 |
| 312 | 20250328 | 134400 | 1724351432 | 4260 | 4260 | 4260 | 4260 | 0 |
| 313 | 20250328 | 134300 | 1724351432 | 4260 | 4260 | 4260 | 4260 | 576 |
| 314 | 20250328 | 134200 | 1721897672 | 4260 | 4255 | 4260 | 4255 | 207 |
| 315 | 20250328 | 134100 | 1721016862 | 4255 | 4255 | 4255 | 4250 | 466 |
| 316 | 20250328 | 134000 | 1719035062 | 4255 | 4255 | 4255 | 4250 | 667 |
| 317 | 20250328 | 133900 | 1716199662 | 4255 | 4270 | 4270 | 4255 | 6 |
| 318 | 20250328 | 133800 | 1716174057 | 4255 | 4270 | 4270 | 4255 | 9446 |
| 319 | 20250328 | 133700 | 1675943317 | 4275 | 4270 | 4275 | 4270 | 567 |
| 320 | 20250328 | 133600 | 1673522202 | 4270 | 4275 | 4275 | 4270 | 1089 |
| 321 | 20250328 | 133500 | 1668866842 | 4280 | 4265 | 4280 | 4265 | 1073 |
| 322 | 20250328 | 133400 | 1664287802 | 4260 | 4260 | 4260 | 4260 | 29 |
| 323 | 20250328 | 133300 | 1664164262 | 4260 | 4260 | 4260 | 4260 | 0 |
| 324 | 20250328 | 133200 | 1664164262 | 4260 | 4260 | 4260 | 4260 | 101 |
| 325 | 20250328 | 133100 | 1663734002 | 4265 | 4265 | 4265 | 4265 | 5 |
| 326 | 20250328 | 133000 | 1663712677 | 4265 | 4260 | 4265 | 4260 | 242 |
| 327 | 20250328 | 132900 | 1662681747 | 4260 | 4260 | 4260 | 4260 | 1 |
| 328 | 20250328 | 132800 | 1662677487 | 4255 | 4255 | 4255 | 4250 | 2141 |
| 329 | 20250328 | 132700 | 1653577452 | 4250 | 4255 | 4255 | 4250 | 234 |
| 330 | 20250328 | 132600 | 1652582387 | 4255 | 4260 | 4260 | 4255 | 105 |
| 331 | 20250328 | 132500 | 1652135562 | 4260 | 4265 | 4265 | 4255 | 155 |
| 332 | 20250328 | 132400 | 1651475417 | 4265 | 4260 | 4265 | 4260 | 105 |
| 333 | 20250328 | 132300 | 1651028092 | 4260 | 4265 | 4265 | 4260 | 10536 |
| 334 | 20250328 | 132200 | 1606144157 | 4265 | 4265 | 4265 | 4265 | 1263 |
| 335 | 20250328 | 132100 | 1600757462 | 4260 | 4260 | 4270 | 4260 | 342 |
| 336 | 20250328 | 132000 | 1599299792 | 4260 | 4270 | 4270 | 4260 | 496 |
| 337 | 20250328 | 131900 | 1597185792 | 4280 | 4280 | 4280 | 4280 | 0 |
| 338 | 20250328 | 131800 | 1597185792 | 4280 | 4280 | 4280 | 4280 | 0 |
| 339 | 20250328 | 131700 | 1597185792 | 4280 | 4260 | 4280 | 4260 | 413 |
| 340 | 20250328 | 131600 | 1595426312 | 4260 | 4260 | 4260 | 4260 | 10 |
| 341 | 20250328 | 131500 | 1595383712 | 4260 | 4260 | 4260 | 4260 | 3 |
| 342 | 20250328 | 131400 | 1595370932 | 4255 | 4255 | 4255 | 4255 | 344 |
| 343 | 20250328 | 131300 | 1593907212 | 4260 | 4260 | 4260 | 4260 | 456 |
| 344 | 20250328 | 131200 | 1591964652 | 4290 | 4290 | 4290 | 4290 | 5 |
| 345 | 20250328 | 131100 | 1591943202 | 4260 | 4285 | 4285 | 4260 | 1200 |
| 346 | 20250328 | 131000 | 1586828937 | 4290 | 4290 | 4290 | 4290 | 7 |
| 347 | 20250328 | 130900 | 1586798907 | 4295 | 4300 | 4300 | 4295 | 36 |
| 348 | 20250328 | 130800 | 1586644227 | 4290 | 4290 | 4290 | 4290 | 0 |
| 349 | 20250328 | 130700 | 1586644227 | 4290 | 4285 | 4290 | 4285 | 1616 |
| 350 | 20250328 | 130600 | 1579713987 | 4285 | 4285 | 4285 | 4285 | 0 |
| 351 | 20250328 | 130500 | 1579713987 | 4285 | 4285 | 4285 | 4285 | 2115 |
| 352 | 20250328 | 130400 | 1570651212 | 4285 | 4290 | 4290 | 4270 | 389 |
| 353 | 20250328 | 130300 | 1568987272 | 4280 | 4275 | 4280 | 4270 | 4798 |
| 354 | 20250328 | 130200 | 1548458602 | 4275 | 4275 | 4275 | 4275 | 1 |
| 355 | 20250328 | 130100 | 1548454327 | 4275 | 4275 | 4275 | 4275 | 230 |
| 356 | 20250328 | 130000 | 1547471077 | 4275 | 4270 | 4275 | 4270 | 316 |
| 357 | 20250328 | 125900 | 1546121482 | 4270 | 4265 | 4270 | 4265 | 1223 |
| 358 | 20250328 | 125800 | 1540902872 | 4265 | 4265 | 4265 | 4250 | 510 |
| 359 | 20250328 | 125700 | 1538730647 | 4265 | 4260 | 4265 | 4250 | 4401 |
| 360 | 20250328 | 125600 | 1519989872 | 4260 | 4250 | 4260 | 4245 | 1508 |
| 361 | 20250328 | 125500 | 1513583787 | 4245 | 4250 | 4250 | 4245 | 215 |
| 362 | 20250328 | 125400 | 1512671037 | 4250 | 4250 | 4250 | 4245 | 1010 |
| 363 | 20250328 | 125300 | 1508382722 | 4245 | 4245 | 4245 | 4245 | 1 |
| 364 | 20250328 | 125200 | 1508378477 | 4245 | 4240 | 4245 | 4240 | 1803 |
| 365 | 20250328 | 125100 | 1500732477 | 4240 | 4250 | 4250 | 4240 | 6483 |
| 366 | 20250328 | 125000 | 1473218882 | 4250 | 4250 | 4250 | 4250 | 1607 |
| 367 | 20250328 | 124900 | 1466389132 | 4250 | 4260 | 4260 | 4250 | 900 |
| 368 | 20250328 | 124800 | 1462558132 | 4265 | 4250 | 4270 | 4245 | 730 |
| 369 | 20250328 | 124700 | 1459454192 | 4250 | 4260 | 4260 | 4250 | 2892 |
| 370 | 20250328 | 124600 | 1447153277 | 4255 | 4270 | 4270 | 4255 | 7188 |
| 371 | 20250328 | 124500 | 1416512182 | 4275 | 4285 | 4290 | 4275 | 213 |
| 372 | 20250328 | 124400 | 1415601502 | 4275 | 4290 | 4290 | 4275 | 428 |
| 373 | 20250328 | 124300 | 1413771772 | 4270 | 4280 | 4280 | 4270 | 2551 |
| 374 | 20250328 | 124200 | 1402864857 | 4275 | 4280 | 4285 | 4275 | 1152 |
| 375 | 20250328 | 124100 | 1397939227 | 4280 | 4280 | 4285 | 4275 | 656 |
| 376 | 20250328 | 124000 | 1395131497 | 4280 | 4280 | 4285 | 4280 | 357 |
| 377 | 20250328 | 123900 | 1393603502 | 4280 | 4290 | 4290 | 4280 | 5124 |
| 378 | 20250328 | 123800 | 1371660137 | 4290 | 4295 | 4295 | 4285 | 2420 |
| 379 | 20250328 | 123700 | 1361277377 | 4295 | 4295 | 4295 | 4295 | 24 |
| 380 | 20250328 | 123600 | 1361174297 | 4290 | 4285 | 4290 | 4285 | 999 |
| 381 | 20250328 | 123500 | 1356888687 | 4290 | 4300 | 4300 | 4290 | 6190 |
| 382 | 20250328 | 123400 | 1330305582 | 4300 | 4300 | 4300 | 4300 | 3859 |
| 383 | 20250328 | 123300 | 1313711882 | 4300 | 4302 | 4302 | 4300 | 40 |
| 384 | 20250328 | 123200 | 1313539880 | 4305 | 4305 | 4305 | 4305 | 231 |
| 385 | 20250328 | 123100 | 1312545425 | 4310 | 4310 | 4310 | 4310 | 5 |
| 386 | 20250328 | 123000 | 1312523875 | 4310 | 4310 | 4310 | 4310 | 562 |
| 387 | 20250328 | 122900 | 1310101655 | 4310 | 4310 | 4310 | 4310 | 0 |
| 388 | 20250328 | 122800 | 1310101655 | 4310 | 4310 | 4310 | 4310 | 389 |
| 389 | 20250328 | 122700 | 1308425065 | 4310 | 4305 | 4310 | 4305 | 4 |
| 390 | 20250328 | 122600 | 1308407830 | 4305 | 4305 | 4305 | 4305 | 910 |
| 391 | 20250328 | 122500 | 1304490280 | 4305 | 4315 | 4320 | 4305 | 768 |
| 392 | 20250328 | 122400 | 1301180205 | 4315 | 4320 | 4320 | 4315 | 16 |
| 393 | 20250328 | 122300 | 1301111110 | 4320 | 4320 | 4320 | 4320 | 0 |
| 394 | 20250328 | 122200 | 1301111110 | 4320 | 4315 | 4320 | 4315 | 628 |
| 395 | 20250328 | 122100 | 1298400290 | 4310 | 4310 | 4310 | 4310 | 9 |
| 396 | 20250328 | 122000 | 1298361500 | 4310 | 4305 | 4315 | 4305 | 72 |
| 397 | 20250328 | 121900 | 1298051190 | 4305 | 4300 | 4305 | 4300 | 1005 |
| 398 | 20250328 | 121800 | 1293729665 | 4300 | 4310 | 4310 | 4300 | 6300 |
| 399 | 20250328 | 121700 | 1266637215 | 4315 | 4315 | 4315 | 4315 | 20 |
| 400 | 20250328 | 121600 | 1266550915 | 4305 | 4315 | 4315 | 4305 | 67 |
| 401 | 20250328 | 121500 | 1266262415 | 4315 | 4315 | 4315 | 4315 | 110 |
| 402 | 20250328 | 121400 | 1265787765 | 4305 | 4315 | 4320 | 4305 | 21 |
| 403 | 20250328 | 121300 | 1265697190 | 4300 | 4320 | 4320 | 4300 | 5103 |
| 404 | 20250328 | 121200 | 1243721795 | 4320 | 4320 | 4320 | 4320 | 15 |
| 405 | 20250328 | 121100 | 1243656995 | 4315 | 4315 | 4315 | 4315 | 29 |
| 406 | 20250328 | 121000 | 1243531860 | 4320 | 4320 | 4320 | 4320 | 0 |
| 407 | 20250328 | 120900 | 1243531860 | 4320 | 4320 | 4320 | 4320 | 20 |
| 408 | 20250328 | 120800 | 1243445460 | 4320 | 4320 | 4320 | 4320 | 5 |
| 409 | 20250328 | 120700 | 1243423860 | 4320 | 4315 | 4320 | 4315 | 113 |
| 410 | 20250328 | 120600 | 1242936245 | 4315 | 4310 | 4315 | 4310 | 209 |
| 411 | 20250328 | 120500 | 1242034455 | 4310 | 4310 | 4310 | 4310 | 8 |
| 412 | 20250328 | 120400 | 1241999975 | 4310 | 4310 | 4310 | 4310 | 0 |
| 413 | 20250328 | 120300 | 1241999975 | 4310 | 4310 | 4310 | 4310 | 1000 |
| 414 | 20250328 | 120200 | 1237689975 | 4310 | 4320 | 4320 | 4310 | 1807 |
| 415 | 20250328 | 120100 | 1229901785 | 4310 | 4310 | 4310 | 4310 | 9 |
| 416 | 20250328 | 120000 | 1229862995 | 4320 | 4320 | 4320 | 4320 | 201 |
| 417 | 20250328 | 115900 | 1228994675 | 4320 | 4310 | 4320 | 4310 | 103 |
| 418 | 20250328 | 115800 | 1228550735 | 4310 | 4315 | 4320 | 4310 | 345 |
| 419 | 20250328 | 115700 | 1227062120 | 4315 | 4305 | 4315 | 4300 | 320 |
| 420 | 20250328 | 115600 | 1225681570 | 4300 | 4310 | 4310 | 4300 | 9470 |
| 421 | 20250328 | 115500 | 1184929340 | 4315 | 4320 | 4320 | 4315 | 2742 |
| 422 | 20250328 | 115400 | 1173097537 | 4320 | 4320 | 4320 | 4320 | 2 |
| 423 | 20250328 | 115300 | 1173088897 | 4315 | 4325 | 4325 | 4315 | 1169 |
| 424 | 20250328 | 115200 | 1168038012 | 4325 | 4330 | 4330 | 4325 | 160 |
| 425 | 20250328 | 115100 | 1167345912 | 4330 | 4330 | 4330 | 4330 | 16 |
| 426 | 20250328 | 115000 | 1167276632 | 4320 | 4325 | 4325 | 4320 | 63 |
| 427 | 20250328 | 114900 | 1167004467 | 4325 | 4325 | 4330 | 4325 | 962 |
| 428 | 20250328 | 114800 | 1162843681 | 4325 | 4325 | 4325 | 4322 | 111 |
| 429 | 20250328 | 114700 | 1162363630 | 4325 | 4325 | 4325 | 4325 | 0 |
| 430 | 20250328 | 114600 | 1162363630 | 4325 | 4325 | 4325 | 4325 | 1 |
| 431 | 20250328 | 114500 | 1162359305 | 4320 | 4320 | 4320 | 4320 | 200 |
| 432 | 20250328 | 114400 | 1161495305 | 4320 | 4320 | 4320 | 4320 | 310 |
| 433 | 20250328 | 114300 | 1160156105 | 4325 | 4325 | 4325 | 4325 | 88 |
| 434 | 20250328 | 114200 | 1159775505 | 4330 | 4330 | 4330 | 4330 | 110 |
| 435 | 20250328 | 114100 | 1159299205 | 4325 | 4325 | 4325 | 4325 | 10 |
| 436 | 20250328 | 114000 | 1159255955 | 4325 | 4330 | 4330 | 4325 | 22 |
| 437 | 20250328 | 113900 | 1159160730 | 4325 | 4325 | 4325 | 4325 | 1210 |
| 438 | 20250328 | 113800 | 1153927480 | 4325 | 4325 | 4325 | 4325 | 80 |
| 439 | 20250328 | 113700 | 1153581480 | 4330 | 4330 | 4330 | 4330 | 8 |
| 440 | 20250328 | 113600 | 1153546840 | 4330 | 4330 | 4330 | 4330 | 20 |
| 441 | 20250328 | 113500 | 1153460240 | 4330 | 4330 | 4330 | 4330 | 1140 |
| 442 | 20250328 | 113400 | 1148524040 | 4330 | 4325 | 4330 | 4320 | 388 |
| 443 | 20250328 | 113300 | 1146847285 | 4325 | 4325 | 4325 | 4325 | 163 |
| 444 | 20250328 | 113200 | 1146142310 | 4325 | 4320 | 4325 | 4320 | 84 |
| 445 | 20250328 | 113100 | 1145779300 | 4320 | 4320 | 4320 | 4320 | 450 |
| 446 | 20250328 | 113000 | 1143835300 | 4320 | 4315 | 4320 | 4315 | 317 |
| 447 | 20250328 | 112900 | 1142466335 | 4320 | 4315 | 4320 | 4315 | 151 |
| 448 | 20250328 | 112800 | 1141814730 | 4315 | 4315 | 4320 | 4315 | 240 |
| 449 | 20250328 | 112700 | 1140778880 | 4315 | 4315 | 4320 | 4315 | 163 |
| 450 | 20250328 | 112600 | 1140075435 | 4315 | 4315 | 4320 | 4310 | 1569 |
| 451 | 20250328 | 112500 | 1133305340 | 4315 | 4310 | 4315 | 4310 | 844 |
| 452 | 20250328 | 112400 | 1129665445 | 4315 | 4310 | 4315 | 4310 | 529 |
| 453 | 20250328 | 112300 | 1127384240 | 4315 | 4305 | 4315 | 4305 | 1591 |
| 454 | 20250328 | 112200 | 1120533655 | 4305 | 4300 | 4305 | 4300 | 191 |
| 455 | 20250328 | 112100 | 1119711880 | 4310 | 4305 | 4310 | 4300 | 4850 |
| 456 | 20250328 | 112000 | 1098826150 | 4310 | 4310 | 4320 | 4305 | 1759 |
| 457 | 20250328 | 111900 | 1091244315 | 4320 | 4310 | 4320 | 4310 | 1183 |
| 458 | 20250328 | 111800 | 1086145075 | 4310 | 4320 | 4320 | 4310 | 2867 |
| 459 | 20250328 | 111700 | 1073780780 | 4325 | 4315 | 4325 | 4315 | 965 |
| 460 | 20250328 | 111600 | 1069614130 | 4315 | 4320 | 4320 | 4315 | 2644 |
| 461 | 20250328 | 111500 | 1058194025 | 4320 | 4320 | 4330 | 4320 | 930 |
| 462 | 20250328 | 111400 | 1054176415 | 4330 | 4325 | 4330 | 4315 | 3024 |
| 463 | 20250328 | 111300 | 1041113295 | 4330 | 4325 | 4330 | 4325 | 1589 |
| 464 | 20250328 | 111200 | 1034240855 | 4325 | 4325 | 4335 | 4320 | 2010 |
| 465 | 20250328 | 111100 | 1025546980 | 4335 | 4340 | 4350 | 4330 | 13394 |
| 466 | 20250328 | 111000 | 967518880 | 4350 | 4335 | 4350 | 4335 | 988 |
| 467 | 20250328 | 110900 | 963235720 | 4340 | 4340 | 4350 | 4335 | 685 |
| 468 | 20250328 | 110800 | 960265735 | 4350 | 4335 | 4350 | 4335 | 3704 |
| 469 | 20250328 | 110700 | 944192680 | 4345 | 4355 | 4355 | 4340 | 2091 |
| 470 | 20250328 | 110600 | 935116790 | 4340 | 4350 | 4365 | 4340 | 8968 |
| 471 | 20250328 | 110500 | 896133590 | 4350 | 4355 | 4370 | 4350 | 7039 |
| 472 | 20250328 | 110400 | 865474395 | 4360 | 4360 | 4360 | 4360 | 2654 |
| 473 | 20250328 | 110300 | 853902955 | 4360 | 4370 | 4370 | 4360 | 6967 |
| 474 | 20250328 | 110200 | 823499435 | 4375 | 4375 | 4375 | 4370 | 308 |
| 475 | 20250328 | 110100 | 822153200 | 4370 | 4370 | 4375 | 4370 | 3043 |
| 476 | 20250328 | 110000 | 808855040 | 4375 | 4385 | 4385 | 4375 | 3734 |
| 477 | 20250328 | 105900 | 792518740 | 4375 | 4380 | 4380 | 4375 | 1334 |
| 478 | 20250328 | 105800 | 786676320 | 4385 | 4380 | 4385 | 4380 | 106 |
| 479 | 20250328 | 105700 | 786212010 | 4375 | 4380 | 4380 | 4375 | 197 |
| 480 | 20250328 | 105600 | 785349190 | 4380 | 4380 | 4380 | 4380 | 108 |
| 481 | 20250328 | 105500 | 784876150 | 4380 | 4380 | 4380 | 4380 | 10 |
| 482 | 20250328 | 105400 | 784832350 | 4380 | 4380 | 4380 | 4380 | 0 |
| 483 | 20250328 | 105300 | 784832350 | 4380 | 4375 | 4380 | 4375 | 108 |
| 484 | 20250328 | 105200 | 784359350 | 4380 | 4380 | 4380 | 4380 | 3344 |
| 485 | 20250328 | 105100 | 769712630 | 4385 | 4380 | 4385 | 4380 | 414 |
| 486 | 20250328 | 105000 | 767899245 | 4385 | 4390 | 4390 | 4385 | 75 |
| 487 | 20250328 | 104900 | 767570355 | 4385 | 4380 | 4390 | 4380 | 28 |
| 488 | 20250328 | 104800 | 767447570 | 4395 | 4395 | 4395 | 4395 | 14 |
| 489 | 20250328 | 104700 | 767386040 | 4395 | 4395 | 4395 | 4395 | 40 |
| 490 | 20250328 | 104600 | 767210240 | 4395 | 4390 | 4395 | 4385 | 1151 |
| 491 | 20250328 | 104500 | 762162355 | 4390 | 4385 | 4390 | 4385 | 128 |
| 492 | 20250328 | 104400 | 761600575 | 4390 | 4390 | 4390 | 4390 | 0 |
| 493 | 20250328 | 104300 | 761600575 | 4390 | 4385 | 4390 | 4385 | 501 |
| 494 | 20250328 | 104200 | 759403685 | 4390 | 4390 | 4390 | 4390 | 872 |
| 495 | 20250328 | 104100 | 755575605 | 4395 | 4395 | 4395 | 4395 | 175 |
| 496 | 20250328 | 104000 | 754806480 | 4395 | 4395 | 4395 | 4395 | 0 |
| 497 | 20250328 | 103900 | 754806480 | 4395 | 4395 | 4395 | 4395 | 0 |
| 498 | 20250328 | 103800 | 754806480 | 4395 | 4395 | 4395 | 4395 | 188 |
| 499 | 20250328 | 103700 | 753980220 | 4390 | 4395 | 4395 | 4390 | 358 |
| 500 | 20250328 | 103600 | 752408550 | 4400 | 4400 | 4400 | 4400 | 205 |
| 501 | 20250328 | 103500 | 751506550 | 4395 | 4395 | 4395 | 4395 | 2078 |
| 502 | 20250328 | 103400 | 742373740 | 4400 | 4405 | 4405 | 4400 | 348 |
| 503 | 20250328 | 103300 | 740842490 | 4405 | 4405 | 4405 | 4405 | 0 |
| 504 | 20250328 | 103200 | 740842490 | 4405 | 4395 | 4405 | 4395 | 9 |
| 505 | 20250328 | 103100 | 740802925 | 4400 | 4405 | 4405 | 4400 | 2 |
| 506 | 20250328 | 103000 | 740794120 | 4400 | 4405 | 4405 | 4400 | 1465 |
| 507 | 20250328 | 102900 | 734348100 | 4405 | 4405 | 4405 | 4400 | 113 |
| 508 | 20250328 | 102800 | 733850375 | 4405 | 4405 | 4405 | 4405 | 104 |
| 509 | 20250328 | 102700 | 733392255 | 4410 | 4410 | 4410 | 4410 | 1 |
| 510 | 20250328 | 102600 | 733387845 | 4405 | 4420 | 4420 | 4405 | 10 |
| 511 | 20250328 | 102500 | 733343765 | 4405 | 4425 | 4425 | 4405 | 123 |
| 512 | 20250328 | 102400 | 732801835 | 4410 | 4425 | 4425 | 4410 | 2 |
| 513 | 20250328 | 102300 | 732793000 | 4410 | 4410 | 4410 | 4410 | 20 |
| 514 | 20250328 | 102200 | 732704800 | 4415 | 4415 | 4415 | 4415 | 0 |
| 515 | 20250328 | 102100 | 732704800 | 4415 | 4415 | 4415 | 4415 | 229 |
| 516 | 20250328 | 102000 | 731693765 | 4415 | 4425 | 4425 | 4415 | 208 |
| 517 | 20250328 | 101900 | 730773445 | 4425 | 4415 | 4425 | 4415 | 85 |
| 518 | 20250328 | 101800 | 730398140 | 4420 | 4420 | 4420 | 4420 | 170 |
| 519 | 20250328 | 101700 | 729646740 | 4420 | 4420 | 4425 | 4420 | 239 |
| 520 | 20250328 | 101600 | 728589315 | 4420 | 4420 | 4420 | 4420 | 32 |
| 521 | 20250328 | 101500 | 728447875 | 4420 | 4410 | 4420 | 4400 | 1646 |
| 522 | 20250328 | 101400 | 721180925 | 4410 | 4410 | 4410 | 4410 | 427 |
| 523 | 20250328 | 101300 | 719297855 | 4400 | 4385 | 4400 | 4380 | 408 |
| 524 | 20250328 | 101200 | 717505815 | 4390 | 4390 | 4390 | 4390 | 680 |
| 525 | 20250328 | 101100 | 714520615 | 4400 | 4400 | 4400 | 4390 | 285 |
| 526 | 20250328 | 101000 | 713267725 | 4390 | 4400 | 4410 | 4390 | 13 |
| 527 | 20250328 | 100900 | 713210575 | 4400 | 4395 | 4400 | 4395 | 39 |
| 528 | 20250328 | 100800 | 713039105 | 4395 | 4385 | 4395 | 4385 | 141 |
| 529 | 20250328 | 100700 | 712419740 | 4385 | 4385 | 4385 | 4385 | 8 |
| 530 | 20250328 | 100600 | 712384660 | 4385 | 4380 | 4385 | 4380 | 208 |
| 531 | 20250328 | 100500 | 711472925 | 4380 | 4375 | 4390 | 4375 | 1934 |
| 532 | 20250328 | 100400 | 703000020 | 4375 | 4370 | 4375 | 4370 | 669 |
| 533 | 20250328 | 100300 | 700075315 | 4365 | 4365 | 4365 | 4365 | 2608 |
| 534 | 20250328 | 100200 | 688691395 | 4370 | 4370 | 4370 | 4355 | 2851 |
| 535 | 20250328 | 100100 | 676264040 | 4370 | 4370 | 4370 | 4365 | 476 |
| 536 | 20250328 | 100000 | 674183970 | 4370 | 4370 | 4370 | 4370 | 501 |
| 537 | 20250328 | 095900 | 671994600 | 4370 | 4365 | 4370 | 4365 | 119 |
| 538 | 20250328 | 095800 | 671474610 | 4360 | 4355 | 4360 | 4355 | 1103 |
| 539 | 20250328 | 095700 | 666670545 | 4355 | 4375 | 4375 | 4355 | 906 |
| 540 | 20250328 | 095600 | 662721890 | 4360 | 4360 | 4360 | 4360 | 115 |
| 541 | 20250328 | 095500 | 662220490 | 4360 | 4360 | 4360 | 4360 | 2660 |
| 542 | 20250328 | 095400 | 650622890 | 4360 | 4355 | 4380 | 4355 | 579 |
| 543 | 20250328 | 095300 | 648098310 | 4355 | 4375 | 4390 | 4355 | 14975 |
| 544 | 20250328 | 095200 | 582781905 | 4375 | 4380 | 4380 | 4375 | 1048 |
| 545 | 20250328 | 095100 | 578196665 | 4380 | 4380 | 4380 | 4380 | 760 |
| 546 | 20250328 | 095000 | 574867865 | 4375 | 4380 | 4380 | 4375 | 1908 |
| 547 | 20250328 | 094900 | 566519455 | 4390 | 4380 | 4390 | 4380 | 28 |
| 548 | 20250328 | 094800 | 566396545 | 4380 | 4380 | 4380 | 4380 | 220 |
| 549 | 20250328 | 094700 | 565432945 | 4380 | 4380 | 4380 | 4380 | 255 |
| 550 | 20250328 | 094600 | 564316045 | 4380 | 4395 | 4395 | 4380 | 310 |
| 551 | 20250328 | 094500 | 562957915 | 4395 | 4390 | 4395 | 4390 | 375 |
| 552 | 20250328 | 094400 | 561311625 | 4375 | 4375 | 4375 | 4370 | 736 |
| 553 | 20250328 | 094300 | 558092135 | 4370 | 4380 | 4380 | 4370 | 9893 |
| 554 | 20250328 | 094200 | 514806815 | 4380 | 4380 | 4380 | 4380 | 3 |
| 555 | 20250328 | 094100 | 514793675 | 4390 | 4390 | 4390 | 4390 | 5 |
| 556 | 20250328 | 094000 | 514771725 | 4380 | 4380 | 4380 | 4380 | 21 |
| 557 | 20250328 | 093900 | 514679745 | 4380 | 4380 | 4380 | 4380 | 991 |
| 558 | 20250328 | 093800 | 510339165 | 4380 | 4385 | 4385 | 4380 | 365 |
| 559 | 20250328 | 093700 | 508738645 | 4385 | 4385 | 4390 | 4385 | 1589 |
| 560 | 20250328 | 093600 | 501763380 | 4380 | 4380 | 4380 | 4380 | 2578 |
| 561 | 20250328 | 093500 | 490471740 | 4380 | 4385 | 4390 | 4375 | 10780 |
| 562 | 20250328 | 093400 | 443232815 | 4385 | 4395 | 4395 | 4385 | 5874 |
| 563 | 20250328 | 093300 | 417457565 | 4395 | 4400 | 4400 | 4395 | 508 |
| 564 | 20250328 | 093200 | 415224845 | 4410 | 4410 | 4410 | 4410 | 3 |
| 565 | 20250328 | 093100 | 415211615 | 4410 | 4400 | 4410 | 4395 | 301 |
| 566 | 20250328 | 093000 | 413887460 | 4400 | 4400 | 4410 | 4400 | 623 |
| 567 | 20250328 | 092900 | 411146220 | 4400 | 4410 | 4410 | 4390 | 8476 |
| 568 | 20250328 | 092800 | 373844835 | 4405 | 4410 | 4410 | 4405 | 278 |
| 569 | 20250328 | 092700 | 372618955 | 4410 | 4410 | 4415 | 4410 | 1264 |
| 570 | 20250328 | 092600 | 367044665 | 4415 | 4415 | 4415 | 4415 | 40 |
| 571 | 20250328 | 092500 | 366868065 | 4405 | 4410 | 4410 | 4405 | 132 |
| 572 | 20250328 | 092400 | 366286090 | 4405 | 4405 | 4405 | 4405 | 946 |
| 573 | 20250328 | 092300 | 362118960 | 4405 | 4405 | 4410 | 4405 | 3550 |
| 574 | 20250328 | 092200 | 346479185 | 4405 | 4410 | 4410 | 4405 | 635 |
| 575 | 20250328 | 092100 | 343679300 | 4410 | 4410 | 4415 | 4410 | 551 |
| 576 | 20250328 | 092000 | 341248640 | 4410 | 4410 | 4410 | 4405 | 2007 |
| 577 | 20250328 | 091900 | 332399770 | 4410 | 4405 | 4410 | 4405 | 5095 |
| 578 | 20250328 | 091800 | 309955820 | 4405 | 4410 | 4410 | 4405 | 3116 |
| 579 | 20250328 | 091700 | 296226740 | 4410 | 4410 | 4415 | 4410 | 199 |
| 580 | 20250328 | 091600 | 295349115 | 4420 | 4410 | 4420 | 4410 | 2256 |
| 581 | 20250328 | 091500 | 285398475 | 4420 | 4420 | 4420 | 4410 | 1164 |
| 582 | 20250328 | 091400 | 280260910 | 4420 | 4420 | 4425 | 4420 | 97 |
| 583 | 20250328 | 091300 | 279831770 | 4420 | 4420 | 4425 | 4420 | 394 |
| 584 | 20250328 | 091200 | 278090060 | 4420 | 4420 | 4425 | 4420 | 444 |
| 585 | 20250328 | 091100 | 276127575 | 4410 | 4410 | 4410 | 4405 | 1581 |
| 586 | 20250328 | 091000 | 269155715 | 4410 | 4420 | 4425 | 4405 | 2525 |
| 587 | 20250328 | 090900 | 258027505 | 4425 | 4420 | 4425 | 4415 | 515 |
| 588 | 20250328 | 090800 | 255752925 | 4410 | 4420 | 4420 | 4410 | 431 |
| 589 | 20250328 | 090700 | 253848215 | 4400 | 4400 | 4410 | 4400 | 4373 |
| 590 | 20250328 | 090600 | 234584810 | 4405 | 4400 | 4410 | 4395 | 5167 |
| 591 | 20250328 | 090500 | 211848610 | 4405 | 4410 | 4415 | 4405 | 7116 |
| 592 | 20250328 | 090400 | 180488860 | 4412 | 4430 | 4430 | 4410 | 8403 |
| 593 | 20250328 | 090300 | 143368420 | 4430 | 4445 | 4445 | 4425 | 9480 |
| 594 | 20250328 | 090200 | 101352130 | 4450 | 4445 | 4450 | 4440 | 4189 |
| 595 | 20250328 | 090100 | 82741985 | 4445 | 4485 | 4485 | 4435 | 9516 |
| 596 | 20250328 | 090000 | 40300165 | 4485 | 4510 | 4515 | 4480 | 8403 |