31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 192000 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 10762 |
| 3 | 20250328 | 191900 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 4 | 20250328 | 191800 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 5 | 20250328 | 191700 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 6 | 20250328 | 191600 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 7 | 20250328 | 191500 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 8 | 20250328 | 191400 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 9 | 20250328 | 191300 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 10 | 20250328 | 191200 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 11 | 20250328 | 191100 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 12 | 20250328 | 191000 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 13 | 20250328 | 190900 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 14 | 20250328 | 190800 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 15 | 20250328 | 190700 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 16 | 20250328 | 190600 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 17 | 20250328 | 190500 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 18 | 20250328 | 190400 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 19 | 20250328 | 190300 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 20 | 20250328 | 190200 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 21 | 20250328 | 190100 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 22 | 20250328 | 190000 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 23 | 20250328 | 185900 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 24 | 20250328 | 185800 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 25 | 20250328 | 185700 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 26 | 20250328 | 185600 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 27 | 20250328 | 185500 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 28 | 20250328 | 185400 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 29 | 20250328 | 185300 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 30 | 20250328 | 185200 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 31 | 20250328 | 185100 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 32 | 20250328 | 185000 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 10762 |
| 33 | 20250328 | 184900 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 34 | 20250328 | 184800 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 35 | 20250328 | 184700 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 36 | 20250328 | 184600 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 37 | 20250328 | 184500 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 38 | 20250328 | 184400 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 39 | 20250328 | 184300 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 40 | 20250328 | 184200 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 41 | 20250328 | 184100 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 42 | 20250328 | 184000 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 43 | 20250328 | 183900 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 44 | 20250328 | 183800 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 45 | 20250328 | 183700 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 46 | 20250328 | 183600 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 47 | 20250328 | 183500 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 48 | 20250328 | 183400 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 49 | 20250328 | 183300 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 50 | 20250328 | 183200 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 51 | 20250328 | 183100 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 52 | 20250328 | 183000 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 53 | 20250328 | 182900 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 54 | 20250328 | 182800 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 55 | 20250328 | 182700 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 56 | 20250328 | 182600 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 57 | 20250328 | 182500 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 58 | 20250328 | 182400 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 59 | 20250328 | 182300 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 60 | 20250328 | 182200 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 61 | 20250328 | 182100 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 62 | 20250328 | 182000 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 10762 |
| 63 | 20250328 | 181900 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 64 | 20250328 | 181800 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 65 | 20250328 | 181700 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 66 | 20250328 | 181600 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 67 | 20250328 | 181500 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 68 | 20250328 | 181400 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 69 | 20250328 | 181300 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 70 | 20250328 | 181200 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 71 | 20250328 | 181100 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 72 | 20250328 | 181000 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 73 | 20250328 | 180900 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 74 | 20250328 | 180800 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 75 | 20250328 | 180700 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 76 | 20250328 | 180600 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 77 | 20250328 | 180500 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 78 | 20250328 | 180400 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 79 | 20250328 | 180300 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 80 | 20250328 | 180200 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 81 | 20250328 | 180100 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 82 | 20250328 | 180000 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 83 | 20250328 | 175900 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 84 | 20250328 | 175800 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 85 | 20250328 | 175700 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 86 | 20250328 | 175600 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 87 | 20250328 | 175500 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 88 | 20250328 | 175400 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 89 | 20250328 | 175300 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 90 | 20250328 | 175200 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 91 | 20250328 | 175100 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 92 | 20250328 | 175000 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 10762 |
| 93 | 20250328 | 174900 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 94 | 20250328 | 174800 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 95 | 20250328 | 174700 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 96 | 20250328 | 174600 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 97 | 20250328 | 174500 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 98 | 20250328 | 174400 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 99 | 20250328 | 174300 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 100 | 20250328 | 174200 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 101 | 20250328 | 174100 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 102 | 20250328 | 174000 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 103 | 20250328 | 173900 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 104 | 20250328 | 173800 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 105 | 20250328 | 173700 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 106 | 20250328 | 173600 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 107 | 20250328 | 173500 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 108 | 20250328 | 173400 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 109 | 20250328 | 173300 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 110 | 20250328 | 173200 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 111 | 20250328 | 173100 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 112 | 20250328 | 173000 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 113 | 20250328 | 172900 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 114 | 20250328 | 172800 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 115 | 20250328 | 172700 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 116 | 20250328 | 172600 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 117 | 20250328 | 172500 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 118 | 20250328 | 172400 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 119 | 20250328 | 172300 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 120 | 20250328 | 172200 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 121 | 20250328 | 172100 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 122 | 20250328 | 172000 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 10762 |
| 123 | 20250328 | 171900 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 124 | 20250328 | 171800 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 125 | 20250328 | 171700 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 126 | 20250328 | 171600 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 127 | 20250328 | 171500 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 128 | 20250328 | 171400 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 129 | 20250328 | 171300 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 130 | 20250328 | 171200 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 131 | 20250328 | 171100 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 132 | 20250328 | 171000 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 133 | 20250328 | 170900 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 134 | 20250328 | 170800 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 135 | 20250328 | 170700 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 136 | 20250328 | 170600 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 137 | 20250328 | 170500 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 138 | 20250328 | 170400 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 139 | 20250328 | 170300 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 140 | 20250328 | 170200 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 141 | 20250328 | 170100 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 142 | 20250328 | 170000 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 143 | 20250328 | 165900 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 144 | 20250328 | 165800 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 145 | 20250328 | 165700 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 146 | 20250328 | 165600 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 147 | 20250328 | 165500 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 148 | 20250328 | 165400 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 149 | 20250328 | 165300 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 150 | 20250328 | 165200 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 151 | 20250328 | 165100 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 152 | 20250328 | 165000 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 10762 |
| 153 | 20250328 | 164900 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 154 | 20250328 | 164800 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 155 | 20250328 | 164700 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 156 | 20250328 | 164600 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 157 | 20250328 | 164500 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 158 | 20250328 | 164400 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 159 | 20250328 | 164300 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 160 | 20250328 | 164200 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 161 | 20250328 | 164100 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 162 | 20250328 | 164000 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 163 | 20250328 | 163900 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 164 | 20250328 | 163800 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 165 | 20250328 | 163700 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 166 | 20250328 | 163600 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 167 | 20250328 | 163500 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 168 | 20250328 | 163400 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 169 | 20250328 | 163300 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 170 | 20250328 | 163200 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 171 | 20250328 | 163100 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 172 | 20250328 | 163000 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 173 | 20250328 | 162900 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 174 | 20250328 | 162800 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 175 | 20250328 | 162700 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 176 | 20250328 | 162600 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 177 | 20250328 | 162500 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 178 | 20250328 | 162400 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 179 | 20250328 | 162300 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 180 | 20250328 | 162200 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 181 | 20250328 | 162100 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 182 | 20250328 | 162000 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 10762 |
| 183 | 20250328 | 161900 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 184 | 20250328 | 161800 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 185 | 20250328 | 161700 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 186 | 20250328 | 161600 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 187 | 20250328 | 161500 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 188 | 20250328 | 161400 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 189 | 20250328 | 161300 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 190 | 20250328 | 161200 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 191 | 20250328 | 161100 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 192 | 20250328 | 161000 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 193 | 20250328 | 160900 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 194 | 20250328 | 160800 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 195 | 20250328 | 160700 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 196 | 20250328 | 160600 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 197 | 20250328 | 160500 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 198 | 20250328 | 160400 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 199 | 20250328 | 160300 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 200 | 20250328 | 160200 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 201 | 20250328 | 160100 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 202 | 20250328 | 160000 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 203 | 20250328 | 155900 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 204 | 20250328 | 155800 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 205 | 20250328 | 155700 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 206 | 20250328 | 155600 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 207 | 20250328 | 155500 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 208 | 20250328 | 155400 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 209 | 20250328 | 155300 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 210 | 20250328 | 155200 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 211 | 20250328 | 155100 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 212 | 20250328 | 155000 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 10762 |
| 213 | 20250328 | 154900 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 214 | 20250328 | 154800 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 215 | 20250328 | 154700 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 216 | 20250328 | 154600 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 217 | 20250328 | 154500 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 218 | 20250328 | 154400 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 219 | 20250328 | 154300 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 220 | 20250328 | 154200 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 221 | 20250328 | 154100 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 222 | 20250328 | 154000 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 223 | 20250328 | 153900 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 224 | 20250328 | 153800 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 225 | 20250328 | 153700 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 226 | 20250328 | 153600 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 227 | 20250328 | 153500 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 228 | 20250328 | 153400 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 229 | 20250328 | 153300 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 230 | 20250328 | 153200 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 231 | 20250328 | 153100 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 0 |
| 232 | 20250328 | 153000 | 2707407456 | 3900 | 3900 | 3900 | 3900 | 10762 |
| 233 | 20250328 | 152900 | 2665435656 | 3900 | 3900 | 3900 | 3900 | 0 |
| 234 | 20250328 | 152800 | 2665435656 | 3900 | 3900 | 3900 | 3900 | 0 |
| 235 | 20250328 | 152700 | 2665435656 | 3900 | 3900 | 3900 | 3900 | 0 |
| 236 | 20250328 | 152600 | 2665435656 | 3900 | 3900 | 3900 | 3900 | 0 |
| 237 | 20250328 | 152500 | 2665435656 | 3900 | 3900 | 3900 | 3900 | 0 |
| 238 | 20250328 | 152400 | 2665435656 | 3900 | 3900 | 3900 | 3900 | 0 |
| 239 | 20250328 | 152300 | 2665435656 | 3900 | 3900 | 3900 | 3900 | 0 |
| 240 | 20250328 | 152200 | 2665435656 | 3900 | 3900 | 3900 | 3900 | 0 |
| 241 | 20250328 | 152100 | 2665435656 | 3900 | 3900 | 3900 | 3900 | 0 |
| 242 | 20250328 | 152000 | 2665435656 | 3900 | 3900 | 3900 | 3900 | 0 |
| 243 | 20250328 | 151900 | 2665435656 | 3900 | 3910 | 3915 | 3900 | 629 |
| 244 | 20250328 | 151800 | 2662976761 | 3910 | 3910 | 3910 | 3905 | 605 |
| 245 | 20250328 | 151700 | 2660611686 | 3910 | 3895 | 3915 | 3895 | 4193 |
| 246 | 20250328 | 151600 | 2644219456 | 3900 | 3900 | 3905 | 3895 | 2933 |
| 247 | 20250328 | 151500 | 2632791881 | 3910 | 3905 | 3910 | 3895 | 9873 |
| 248 | 20250328 | 151400 | 2594241416 | 3900 | 3905 | 3905 | 3900 | 408 |
| 249 | 20250328 | 151300 | 2592649966 | 3905 | 3910 | 3910 | 3900 | 419 |
| 250 | 20250328 | 151200 | 2591012496 | 3910 | 3905 | 3910 | 3900 | 347 |
| 251 | 20250328 | 151100 | 2589658321 | 3905 | 3905 | 3910 | 3900 | 1005 |
| 252 | 20250328 | 151000 | 2585735186 | 3900 | 3900 | 3905 | 3900 | 1092 |
| 253 | 20250328 | 150900 | 2581474691 | 3905 | 3900 | 3910 | 3900 | 421 |
| 254 | 20250328 | 150800 | 2579829921 | 3905 | 3905 | 3905 | 3905 | 199 |
| 255 | 20250328 | 150700 | 2579052826 | 3900 | 3905 | 3910 | 3900 | 1220 |
| 256 | 20250328 | 150600 | 2574289161 | 3900 | 3905 | 3905 | 3900 | 87 |
| 257 | 20250328 | 150500 | 2573949656 | 3905 | 3910 | 3910 | 3905 | 312 |
| 258 | 20250328 | 150400 | 2572730431 | 3905 | 3905 | 3915 | 3905 | 399 |
| 259 | 20250328 | 150300 | 2571171506 | 3905 | 3915 | 3915 | 3905 | 211 |
| 260 | 20250328 | 150200 | 2570345821 | 3920 | 3915 | 3920 | 3905 | 547 |
| 261 | 20250328 | 150100 | 2568205816 | 3915 | 3905 | 3915 | 3905 | 284 |
| 262 | 20250328 | 150000 | 2567095996 | 3905 | 3910 | 3910 | 3905 | 863 |
| 263 | 20250328 | 145900 | 2563724355 | 3910 | 3905 | 3910 | 3905 | 201 |
| 264 | 20250328 | 145800 | 2562938795 | 3905 | 3910 | 3910 | 3905 | 489 |
| 265 | 20250328 | 145700 | 2561028445 | 3910 | 3905 | 3915 | 3905 | 142 |
| 266 | 20250328 | 145600 | 2560473225 | 3905 | 3917 | 3930 | 3905 | 1008 |
| 267 | 20250328 | 145500 | 2556531645 | 3910 | 3935 | 3935 | 3910 | 363 |
| 268 | 20250328 | 145400 | 2555107245 | 3940 | 3900 | 3940 | 3900 | 10441 |
| 269 | 20250328 | 145300 | 2514073355 | 3900 | 3900 | 3905 | 3900 | 4715 |
| 270 | 20250328 | 145200 | 2495683985 | 3900 | 3900 | 3900 | 3900 | 490 |
| 271 | 20250328 | 145100 | 2493772985 | 3900 | 3895 | 3900 | 3895 | 494 |
| 272 | 20250328 | 145000 | 2491847890 | 3900 | 3900 | 3905 | 3895 | 127 |
| 273 | 20250328 | 144900 | 2491352850 | 3905 | 3905 | 3905 | 3900 | 449 |
| 274 | 20250328 | 144800 | 2489600605 | 3905 | 3905 | 3910 | 3900 | 13264 |
| 275 | 20250328 | 144700 | 2437744960 | 3905 | 3910 | 3910 | 3905 | 242 |
| 276 | 20250328 | 144600 | 2436798905 | 3895 | 3900 | 3910 | 3895 | 278 |
| 277 | 20250328 | 144500 | 2435714480 | 3895 | 3895 | 3915 | 3885 | 2279 |
| 278 | 20250328 | 144400 | 2426830040 | 3895 | 3890 | 3900 | 3885 | 878 |
| 279 | 20250328 | 144300 | 2423410360 | 3885 | 3885 | 3890 | 3885 | 428 |
| 280 | 20250328 | 144200 | 2421746520 | 3885 | 3890 | 3890 | 3885 | 836 |
| 281 | 20250328 | 144100 | 2418498485 | 3885 | 3885 | 3890 | 3885 | 904 |
| 282 | 20250328 | 144000 | 2414985290 | 3885 | 3890 | 3890 | 3885 | 120 |
| 283 | 20250328 | 143900 | 2414519045 | 3890 | 3890 | 3895 | 3885 | 1991 |
| 284 | 20250328 | 143800 | 2406782035 | 3890 | 3890 | 3890 | 3885 | 605 |
| 285 | 20250328 | 143700 | 2404428995 | 3890 | 3890 | 3890 | 3885 | 2035 |
| 286 | 20250328 | 143600 | 2396513390 | 3890 | 3900 | 3900 | 3890 | 1130 |
| 287 | 20250328 | 143500 | 2392113195 | 3900 | 3895 | 3900 | 3890 | 1180 |
| 288 | 20250328 | 143400 | 2387516600 | 3895 | 3900 | 3900 | 3890 | 263 |
| 289 | 20250328 | 143300 | 2386493270 | 3900 | 3905 | 3905 | 3890 | 3548 |
| 290 | 20250328 | 143200 | 2372667685 | 3905 | 3905 | 3905 | 3900 | 2323 |
| 291 | 20250328 | 143100 | 2363596830 | 3910 | 3910 | 3910 | 3905 | 436 |
| 292 | 20250328 | 143000 | 2361892240 | 3910 | 3910 | 3915 | 3910 | 124 |
| 293 | 20250328 | 142900 | 2361407295 | 3930 | 3920 | 3930 | 3910 | 3211 |
| 294 | 20250328 | 142800 | 2348827150 | 3920 | 3915 | 3920 | 3915 | 504 |
| 295 | 20250328 | 142700 | 2346851820 | 3925 | 3920 | 3925 | 3920 | 6178 |
| 296 | 20250328 | 142600 | 2322632065 | 3930 | 3925 | 3930 | 3925 | 1550 |
| 297 | 20250328 | 142500 | 2316541485 | 3925 | 3920 | 3925 | 3920 | 996 |
| 298 | 20250328 | 142400 | 2312635485 | 3935 | 3930 | 3935 | 3920 | 1759 |
| 299 | 20250328 | 142300 | 2305717195 | 3940 | 3930 | 3940 | 3915 | 2459 |
| 300 | 20250328 | 142200 | 2296055960 | 3925 | 3930 | 3935 | 3925 | 984 |
| 301 | 20250328 | 142100 | 2292185045 | 3930 | 3930 | 3935 | 3930 | 624 |
| 302 | 20250328 | 142000 | 2289730205 | 3930 | 3920 | 3935 | 3920 | 1451 |
| 303 | 20250328 | 141900 | 2284025250 | 3920 | 3930 | 3935 | 3920 | 707 |
| 304 | 20250328 | 141800 | 2281244855 | 3930 | 3920 | 3940 | 3920 | 1394 |
| 305 | 20250328 | 141700 | 2275767640 | 3935 | 3935 | 3940 | 3935 | 1225 |
| 306 | 20250328 | 141600 | 2270944720 | 3935 | 3930 | 3940 | 3930 | 1293 |
| 307 | 20250328 | 141500 | 2265855995 | 3920 | 3915 | 3940 | 3915 | 2004 |
| 308 | 20250328 | 141400 | 2257983905 | 3915 | 3920 | 3930 | 3915 | 1658 |
| 309 | 20250328 | 141300 | 2251471115 | 3920 | 3940 | 3940 | 3920 | 1261 |
| 310 | 20250328 | 141200 | 2246517420 | 3920 | 3935 | 3940 | 3920 | 1991 |
| 311 | 20250328 | 141100 | 2238698195 | 3920 | 3920 | 3925 | 3920 | 1673 |
| 312 | 20250328 | 141000 | 2232136075 | 3920 | 3920 | 3930 | 3920 | 1216 |
| 313 | 20250328 | 140900 | 2227361535 | 3920 | 3930 | 3930 | 3920 | 442 |
| 314 | 20250328 | 140800 | 2225624495 | 3930 | 3930 | 3940 | 3920 | 1894 |
| 315 | 20250328 | 140700 | 2218168955 | 3930 | 3930 | 3935 | 3920 | 1107 |
| 316 | 20250328 | 140600 | 2213822405 | 3930 | 3920 | 3935 | 3920 | 915 |
| 317 | 20250328 | 140500 | 2210227890 | 3930 | 3920 | 3930 | 3920 | 1631 |
| 318 | 20250328 | 140400 | 2203825195 | 3920 | 3920 | 3925 | 3920 | 1058 |
| 319 | 20250328 | 140300 | 2199674660 | 3920 | 3925 | 3925 | 3915 | 912 |
| 320 | 20250328 | 140200 | 2196098985 | 3935 | 3925 | 3935 | 3915 | 1449 |
| 321 | 20250328 | 140100 | 2190408595 | 3930 | 3920 | 3930 | 3915 | 1632 |
| 322 | 20250328 | 140000 | 2184007330 | 3935 | 3925 | 3935 | 3920 | 1034 |
| 323 | 20250328 | 135900 | 2179943285 | 3935 | 3940 | 3940 | 3920 | 1511 |
| 324 | 20250328 | 135800 | 2174006005 | 3940 | 3920 | 3940 | 3915 | 999 |
| 325 | 20250328 | 135700 | 2170084610 | 3925 | 3920 | 3925 | 3920 | 951 |
| 326 | 20250328 | 135600 | 2166352925 | 3920 | 3925 | 3925 | 3920 | 2053 |
| 327 | 20250328 | 135500 | 2158297655 | 3920 | 3925 | 3930 | 3920 | 917 |
| 328 | 20250328 | 135400 | 2154697965 | 3925 | 3925 | 3930 | 3925 | 1159 |
| 329 | 20250328 | 135300 | 2150145535 | 3925 | 3920 | 3925 | 3915 | 1143 |
| 330 | 20250328 | 135200 | 2145660366 | 3920 | 3920 | 3925 | 3920 | 1344 |
| 331 | 20250328 | 135100 | 2140388711 | 3920 | 3925 | 3935 | 3920 | 1039 |
| 332 | 20250328 | 135000 | 2136307211 | 3925 | 3925 | 3930 | 3920 | 1397 |
| 333 | 20250328 | 134900 | 2130818606 | 3925 | 3935 | 3935 | 3920 | 1001 |
| 334 | 20250328 | 134800 | 2126883071 | 3935 | 3920 | 3935 | 3920 | 862 |
| 335 | 20250328 | 134700 | 2123496891 | 3925 | 3920 | 3930 | 3920 | 2099 |
| 336 | 20250328 | 134600 | 2115263436 | 3925 | 3925 | 3935 | 3925 | 1025 |
| 337 | 20250328 | 134500 | 2111232686 | 3925 | 3925 | 3925 | 3920 | 1032 |
| 338 | 20250328 | 134400 | 2107183246 | 3935 | 3925 | 3935 | 3920 | 1850 |
| 339 | 20250328 | 134300 | 2099915161 | 3925 | 3925 | 3935 | 3925 | 764 |
| 340 | 20250328 | 134200 | 2096912966 | 3930 | 3925 | 3930 | 3915 | 846 |
| 341 | 20250328 | 134100 | 2093590596 | 3930 | 3925 | 3935 | 3920 | 1493 |
| 342 | 20250328 | 134000 | 2087727021 | 3925 | 3925 | 3930 | 3920 | 802 |
| 343 | 20250328 | 133900 | 2084576541 | 3930 | 3925 | 3930 | 3910 | 737 |
| 344 | 20250328 | 133800 | 2081684366 | 3930 | 3920 | 3930 | 3910 | 1821 |
| 345 | 20250328 | 133700 | 2074536141 | 3915 | 3925 | 3925 | 3915 | 662 |
| 346 | 20250328 | 133600 | 2071941716 | 3930 | 3920 | 3930 | 3920 | 896 |
| 347 | 20250328 | 133500 | 2068424056 | 3925 | 3915 | 3925 | 3910 | 1729 |
| 348 | 20250328 | 133400 | 2061642101 | 3920 | 3920 | 3925 | 3920 | 705 |
| 349 | 20250328 | 133300 | 2058877006 | 3920 | 3925 | 3925 | 3910 | 1611 |
| 350 | 20250328 | 133200 | 2052559936 | 3920 | 3915 | 3925 | 3915 | 668 |
| 351 | 20250328 | 133100 | 2049938651 | 3915 | 3905 | 3920 | 3905 | 870 |
| 352 | 20250328 | 133000 | 2046529821 | 3905 | 3920 | 3925 | 3905 | 2801 |
| 353 | 20250328 | 132900 | 2035551396 | 3920 | 3920 | 3925 | 3920 | 768 |
| 354 | 20250328 | 132800 | 2032538866 | 3920 | 3920 | 3930 | 3915 | 975 |
| 355 | 20250328 | 132700 | 2028712506 | 3920 | 3915 | 3930 | 3915 | 1256 |
| 356 | 20250328 | 132600 | 2023787066 | 3910 | 3915 | 3920 | 3905 | 1386 |
| 357 | 20250328 | 132500 | 2018363031 | 3915 | 3925 | 3930 | 3905 | 694 |
| 358 | 20250328 | 132400 | 2015639816 | 3905 | 3920 | 3930 | 3900 | 5356 |
| 359 | 20250328 | 132300 | 1994661831 | 3915 | 3920 | 3925 | 3915 | 1578 |
| 360 | 20250328 | 132200 | 1988474321 | 3920 | 3935 | 3935 | 3920 | 1106 |
| 361 | 20250328 | 132100 | 1984129671 | 3925 | 3920 | 3935 | 3920 | 2086 |
| 362 | 20250328 | 132000 | 1975929616 | 3925 | 3925 | 3935 | 3920 | 1063 |
| 363 | 20250328 | 131900 | 1971753266 | 3925 | 3925 | 3930 | 3920 | 666 |
| 364 | 20250328 | 131800 | 1969139286 | 3925 | 3925 | 3935 | 3920 | 1502 |
| 365 | 20250328 | 131700 | 1963235866 | 3930 | 3925 | 3935 | 3920 | 834 |
| 366 | 20250328 | 131600 | 1959958336 | 3925 | 3925 | 3930 | 3920 | 771 |
| 367 | 20250328 | 131500 | 1956931061 | 3925 | 3920 | 3930 | 3920 | 1897 |
| 368 | 20250328 | 131400 | 1949486151 | 3920 | 3920 | 3930 | 3920 | 1043 |
| 369 | 20250328 | 131300 | 1945392566 | 3920 | 3925 | 3930 | 3920 | 1100 |
| 370 | 20250328 | 131200 | 1941073611 | 3925 | 3920 | 3930 | 3920 | 1351 |
| 371 | 20250328 | 131100 | 1935767001 | 3920 | 3915 | 3925 | 3915 | 1340 |
| 372 | 20250328 | 131000 | 1930513119 | 3925 | 3920 | 3930 | 3915 | 1132 |
| 373 | 20250328 | 130900 | 1926070259 | 3915 | 3915 | 3935 | 3915 | 1819 |
| 374 | 20250328 | 130800 | 1918923629 | 3925 | 3915 | 3930 | 3915 | 1033 |
| 375 | 20250328 | 130700 | 1914874169 | 3920 | 3925 | 3925 | 3915 | 952 |
| 376 | 20250328 | 130600 | 1911139956 | 3925 | 3925 | 3935 | 3920 | 1472 |
| 377 | 20250328 | 130500 | 1905352396 | 3925 | 3915 | 3935 | 3915 | 809 |
| 378 | 20250328 | 130400 | 1902173026 | 3925 | 3930 | 3930 | 3915 | 760 |
| 379 | 20250328 | 130300 | 1899186536 | 3920 | 3930 | 3935 | 3915 | 1381 |
| 380 | 20250328 | 130200 | 1893760181 | 3935 | 3930 | 3940 | 3915 | 1307 |
| 381 | 20250328 | 130100 | 1888624011 | 3925 | 3920 | 3935 | 3915 | 754 |
| 382 | 20250328 | 130000 | 1885660111 | 3930 | 3925 | 3935 | 3920 | 1935 |
| 383 | 20250328 | 125900 | 1878058211 | 3925 | 3930 | 3935 | 3920 | 1273 |
| 384 | 20250328 | 125800 | 1873054486 | 3930 | 3935 | 3935 | 3930 | 700 |
| 385 | 20250328 | 125700 | 1870301096 | 3915 | 3930 | 3940 | 3915 | 2023 |
| 386 | 20250328 | 125600 | 1862341971 | 3925 | 3930 | 3940 | 3910 | 1049 |
| 387 | 20250328 | 125500 | 1858219656 | 3930 | 3925 | 3940 | 3925 | 805 |
| 388 | 20250328 | 125400 | 1855053231 | 3925 | 3925 | 3930 | 3920 | 1042 |
| 389 | 20250328 | 125300 | 1850959371 | 3930 | 3920 | 3930 | 3920 | 983 |
| 390 | 20250328 | 125200 | 1847100276 | 3925 | 3925 | 3930 | 3920 | 779 |
| 391 | 20250328 | 125100 | 1844042186 | 3940 | 3935 | 3940 | 3925 | 1435 |
| 392 | 20250328 | 125000 | 1838397976 | 3925 | 3925 | 3940 | 3925 | 1226 |
| 393 | 20250328 | 124900 | 1833581656 | 3925 | 3920 | 3930 | 3920 | 546 |
| 394 | 20250328 | 124800 | 1831438066 | 3930 | 3920 | 3930 | 3910 | 1533 |
| 395 | 20250328 | 124700 | 1825423881 | 3920 | 3920 | 3925 | 3920 | 746 |
| 396 | 20250328 | 124600 | 1822497031 | 3920 | 3920 | 3925 | 3920 | 1242 |
| 397 | 20250328 | 124500 | 1817623966 | 3925 | 3920 | 3925 | 3915 | 967 |
| 398 | 20250328 | 124400 | 1813832051 | 3920 | 3920 | 3925 | 3910 | 874 |
| 399 | 20250328 | 124300 | 1810403751 | 3920 | 3935 | 3935 | 3910 | 653 |
| 400 | 20250328 | 124200 | 1807839631 | 3930 | 3925 | 3930 | 3920 | 1456 |
| 401 | 20250328 | 124100 | 1802124856 | 3930 | 3925 | 3930 | 3910 | 1561 |
| 402 | 20250328 | 124000 | 1796004326 | 3925 | 3925 | 3940 | 3925 | 1261 |
| 403 | 20250328 | 123900 | 1791042341 | 3920 | 3910 | 3920 | 3910 | 481 |
| 404 | 20250328 | 123800 | 1789157021 | 3910 | 3920 | 3940 | 3905 | 1409 |
| 405 | 20250328 | 123700 | 1783627246 | 3920 | 3925 | 3940 | 3920 | 1012 |
| 406 | 20250328 | 123600 | 1779651826 | 3935 | 3920 | 3935 | 3920 | 1479 |
| 407 | 20250328 | 123500 | 1773837931 | 3920 | 3925 | 3925 | 3920 | 973 |
| 408 | 20250328 | 123400 | 1770019131 | 3925 | 3925 | 3935 | 3920 | 1615 |
| 409 | 20250328 | 123300 | 1763676746 | 3925 | 3925 | 3935 | 3925 | 813 |
| 410 | 20250328 | 123200 | 1760482396 | 3925 | 3925 | 3930 | 3920 | 777 |
| 411 | 20250328 | 123100 | 1757430056 | 3925 | 3935 | 3935 | 3925 | 1359 |
| 412 | 20250328 | 123000 | 1752084449 | 3930 | 3930 | 3935 | 3925 | 974 |
| 413 | 20250328 | 122900 | 1748255369 | 3925 | 3940 | 3940 | 3925 | 780 |
| 414 | 20250328 | 122800 | 1745187199 | 3940 | 3935 | 3940 | 3930 | 3004 |
| 415 | 20250328 | 122700 | 1733359094 | 3930 | 3930 | 3935 | 3925 | 1036 |
| 416 | 20250328 | 122600 | 1729284609 | 3925 | 3925 | 3930 | 3925 | 715 |
| 417 | 20250328 | 122500 | 1726475119 | 3930 | 3925 | 3930 | 3925 | 1538 |
| 418 | 20250328 | 122400 | 1720435289 | 3920 | 3915 | 3930 | 3915 | 786 |
| 419 | 20250328 | 122300 | 1717349759 | 3920 | 3920 | 3925 | 3920 | 778 |
| 420 | 20250328 | 122200 | 1714296429 | 3920 | 3910 | 3925 | 3910 | 1343 |
| 421 | 20250328 | 122100 | 1709034374 | 3915 | 3920 | 3920 | 3910 | 1276 |
| 422 | 20250328 | 122000 | 1704036464 | 3910 | 3910 | 3920 | 3900 | 1237 |
| 423 | 20250328 | 121900 | 1699194301 | 3910 | 3910 | 3915 | 3905 | 1989 |
| 424 | 20250328 | 121800 | 1691412236 | 3915 | 3915 | 3925 | 3915 | 649 |
| 425 | 20250328 | 121700 | 1688868001 | 3915 | 3915 | 3925 | 3915 | 820 |
| 426 | 20250328 | 121600 | 1685652031 | 3910 | 3920 | 3930 | 3910 | 1422 |
| 427 | 20250328 | 121500 | 1680072366 | 3920 | 3925 | 3925 | 3910 | 1030 |
| 428 | 20250328 | 121400 | 1676034636 | 3925 | 3915 | 3930 | 3910 | 813 |
| 429 | 20250328 | 121300 | 1672843371 | 3915 | 3915 | 3935 | 3915 | 1580 |
| 430 | 20250328 | 121200 | 1666639396 | 3915 | 3925 | 3930 | 3915 | 990 |
| 431 | 20250328 | 121100 | 1662754986 | 3925 | 3920 | 3930 | 3920 | 763 |
| 432 | 20250328 | 121000 | 1659757791 | 3920 | 3925 | 3930 | 3920 | 1442 |
| 433 | 20250328 | 120900 | 1654092751 | 3920 | 3925 | 3925 | 3915 | 980 |
| 434 | 20250328 | 120800 | 1650249756 | 3920 | 3920 | 3920 | 3915 | 681 |
| 435 | 20250328 | 120700 | 1647580241 | 3915 | 3915 | 3930 | 3915 | 1773 |
| 436 | 20250328 | 120600 | 1640617711 | 3915 | 3915 | 3925 | 3915 | 775 |
| 437 | 20250328 | 120500 | 1637579586 | 3920 | 3920 | 3920 | 3915 | 341 |
| 438 | 20250328 | 120400 | 1636243966 | 3930 | 3920 | 3930 | 3915 | 1740 |
| 439 | 20250328 | 120300 | 1629413256 | 3920 | 3925 | 3925 | 3910 | 747 |
| 440 | 20250328 | 120200 | 1626485841 | 3920 | 3925 | 3925 | 3915 | 1888 |
| 441 | 20250328 | 120100 | 1619088396 | 3920 | 3920 | 3925 | 3915 | 1663 |
| 442 | 20250328 | 120000 | 1612569696 | 3920 | 3915 | 3925 | 3915 | 2251 |
| 443 | 20250328 | 115900 | 1603749381 | 3905 | 3910 | 3925 | 3905 | 642 |
| 444 | 20250328 | 115800 | 1601232941 | 3910 | 3915 | 3925 | 3910 | 1715 |
| 445 | 20250328 | 115700 | 1594505706 | 3915 | 3915 | 3925 | 3915 | 632 |
| 446 | 20250328 | 115600 | 1592027051 | 3925 | 3920 | 3925 | 3910 | 1512 |
| 447 | 20250328 | 115500 | 1586102871 | 3930 | 3925 | 3930 | 3915 | 4106 |
| 448 | 20250328 | 115400 | 1569974916 | 3915 | 3925 | 3930 | 3905 | 948 |
| 449 | 20250328 | 115300 | 1566252152 | 3930 | 3925 | 3930 | 3920 | 1198 |
| 450 | 20250328 | 115200 | 1561550487 | 3930 | 3930 | 3930 | 3920 | 1587 |
| 451 | 20250328 | 115100 | 1555314022 | 3930 | 3920 | 3930 | 3920 | 3997 |
| 452 | 20250328 | 115000 | 1539609377 | 3915 | 3910 | 3930 | 3905 | 1222 |
| 453 | 20250328 | 114900 | 1534813472 | 3925 | 3925 | 3925 | 3900 | 4279 |
| 454 | 20250328 | 114800 | 1518021227 | 3930 | 3925 | 3930 | 3910 | 3591 |
| 455 | 20250328 | 114700 | 1503914532 | 3920 | 3905 | 3920 | 3905 | 888 |
| 456 | 20250328 | 114600 | 1500436727 | 3900 | 3920 | 3925 | 3900 | 1318 |
| 457 | 20250328 | 114500 | 1495273322 | 3920 | 3910 | 3920 | 3895 | 1410 |
| 458 | 20250328 | 114400 | 1489760047 | 3910 | 3910 | 3925 | 3910 | 1035 |
| 459 | 20250328 | 114300 | 1485700582 | 3910 | 3915 | 3920 | 3910 | 1255 |
| 460 | 20250328 | 114200 | 1480786777 | 3915 | 3915 | 3925 | 3910 | 1005 |
| 461 | 20250328 | 114100 | 1476848987 | 3915 | 3925 | 3925 | 3915 | 674 |
| 462 | 20250328 | 114000 | 1474204682 | 3930 | 3920 | 3930 | 3915 | 1771 |
| 463 | 20250328 | 113900 | 1467255447 | 3925 | 3920 | 3925 | 3915 | 1025 |
| 464 | 20250328 | 113800 | 1463235382 | 3915 | 3915 | 3920 | 3915 | 676 |
| 465 | 20250328 | 113700 | 1460586867 | 3915 | 3915 | 3920 | 3905 | 2850 |
| 466 | 20250328 | 113600 | 1449434197 | 3920 | 3920 | 3920 | 3915 | 982 |
| 467 | 20250328 | 113500 | 1445586602 | 3910 | 3910 | 3915 | 3910 | 1687 |
| 468 | 20250328 | 113400 | 1438982327 | 3910 | 3920 | 3920 | 3910 | 1003 |
| 469 | 20250328 | 113300 | 1435053047 | 3920 | 3910 | 3920 | 3910 | 841 |
| 470 | 20250328 | 113200 | 1431757817 | 3910 | 3915 | 3920 | 3905 | 1811 |
| 471 | 20250328 | 113100 | 1424665962 | 3915 | 3910 | 3915 | 3910 | 1227 |
| 472 | 20250328 | 113000 | 1419862847 | 3910 | 3900 | 3920 | 3900 | 915 |
| 473 | 20250328 | 112900 | 1416280172 | 3900 | 3895 | 3905 | 3895 | 1956 |
| 474 | 20250328 | 112800 | 1408648032 | 3895 | 3905 | 3905 | 3895 | 1558 |
| 475 | 20250328 | 112700 | 1402569082 | 3905 | 3900 | 3905 | 3900 | 3830 |
| 476 | 20250328 | 112600 | 1387613377 | 3905 | 3905 | 3905 | 3895 | 1694 |
| 477 | 20250328 | 112500 | 1380999122 | 3900 | 3900 | 3905 | 3900 | 1132 |
| 478 | 20250328 | 112400 | 1376580852 | 3905 | 3905 | 3905 | 3900 | 1005 |
| 479 | 20250328 | 112300 | 1372657412 | 3905 | 3900 | 3905 | 3900 | 1722 |
| 480 | 20250328 | 112200 | 1365934627 | 3900 | 3900 | 3905 | 3900 | 1032 |
| 481 | 20250328 | 112100 | 1361907237 | 3900 | 3895 | 3900 | 3895 | 1706 |
| 482 | 20250328 | 112000 | 1355256522 | 3895 | 3890 | 3900 | 3890 | 1308 |
| 483 | 20250328 | 111900 | 1350160157 | 3895 | 3895 | 3895 | 3890 | 757 |
| 484 | 20250328 | 111800 | 1347211982 | 3885 | 3895 | 3900 | 3885 | 874 |
| 485 | 20250328 | 111700 | 1343805262 | 3900 | 3890 | 3900 | 3890 | 1191 |
| 486 | 20250328 | 111600 | 1339167127 | 3885 | 3895 | 3895 | 3870 | 503 |
| 487 | 20250328 | 111500 | 1337213367 | 3890 | 3890 | 3890 | 3870 | 1157 |
| 488 | 20250328 | 111400 | 1332721817 | 3890 | 3870 | 3900 | 3870 | 2670 |
| 489 | 20250328 | 111300 | 1322327992 | 3895 | 3890 | 3895 | 3870 | 721 |
| 490 | 20250328 | 111200 | 1319521222 | 3870 | 3870 | 3895 | 3870 | 776 |
| 491 | 20250328 | 111100 | 1316507632 | 3890 | 3880 | 3890 | 3870 | 2520 |
| 492 | 20250328 | 111000 | 1306729317 | 3880 | 3875 | 3885 | 3875 | 849 |
| 493 | 20250328 | 110900 | 1303432787 | 3875 | 3875 | 3880 | 3865 | 651 |
| 494 | 20250328 | 110800 | 1300911002 | 3875 | 3890 | 3890 | 3870 | 1468 |
| 495 | 20250328 | 110700 | 1295203417 | 3870 | 3885 | 3885 | 3870 | 4237 |
| 496 | 20250328 | 110600 | 1278798517 | 3870 | 3870 | 3885 | 3870 | 907 |
| 497 | 20250328 | 110500 | 1275282397 | 3890 | 3875 | 3890 | 3870 | 4544 |
| 498 | 20250328 | 110400 | 1257672327 | 3880 | 3890 | 3895 | 3880 | 6141 |
| 499 | 20250328 | 110300 | 1233828657 | 3890 | 3885 | 3895 | 3885 | 740 |
| 500 | 20250328 | 110200 | 1230949597 | 3900 | 3905 | 3915 | 3885 | 2701 |
| 501 | 20250328 | 110100 | 1220419057 | 3910 | 3895 | 3910 | 3895 | 537 |
| 502 | 20250328 | 110000 | 1218320827 | 3910 | 3890 | 3915 | 3890 | 1414 |
| 503 | 20250328 | 105900 | 1212799432 | 3890 | 3890 | 3905 | 3890 | 1725 |
| 504 | 20250328 | 105800 | 1206078427 | 3890 | 3885 | 3890 | 3880 | 705 |
| 505 | 20250328 | 105700 | 1203336537 | 3880 | 3895 | 3895 | 3880 | 1260 |
| 506 | 20250328 | 105600 | 1198432077 | 3895 | 3905 | 3905 | 3880 | 1282 |
| 507 | 20250328 | 105500 | 1193435197 | 3900 | 3895 | 3905 | 3885 | 4240 |
| 508 | 20250328 | 105400 | 1176948487 | 3905 | 3910 | 3910 | 3895 | 895 |
| 509 | 20250328 | 105300 | 1173452382 | 3905 | 3910 | 3910 | 3895 | 1157 |
| 510 | 20250328 | 105200 | 1168933607 | 3895 | 3900 | 3900 | 3895 | 657 |
| 511 | 20250328 | 105100 | 1166372592 | 3905 | 3890 | 3910 | 3890 | 601 |
| 512 | 20250328 | 105000 | 1164024892 | 3910 | 3900 | 3910 | 3885 | 1715 |
| 513 | 20250328 | 104900 | 1157329157 | 3895 | 3900 | 3900 | 3895 | 903 |
| 514 | 20250328 | 104800 | 1153807562 | 3895 | 3890 | 3910 | 3885 | 3239 |
| 515 | 20250328 | 104700 | 1141203712 | 3895 | 3890 | 3895 | 3890 | 1923 |
| 516 | 20250328 | 104600 | 1133713932 | 3890 | 3900 | 3900 | 3890 | 1447 |
| 517 | 20250328 | 104500 | 1128078592 | 3895 | 3905 | 3905 | 3895 | 1052 |
| 518 | 20250328 | 104400 | 1123976772 | 3905 | 3900 | 3910 | 3900 | 1206 |
| 519 | 20250328 | 104300 | 1119264487 | 3900 | 3905 | 3905 | 3900 | 1920 |
| 520 | 20250328 | 104200 | 1111771892 | 3905 | 3900 | 3905 | 3900 | 676 |
| 521 | 20250328 | 104100 | 1109135262 | 3905 | 3890 | 3905 | 3890 | 1678 |
| 522 | 20250328 | 104000 | 1102588652 | 3895 | 3895 | 3905 | 3890 | 571 |
| 523 | 20250328 | 103900 | 1100360632 | 3910 | 3910 | 3915 | 3890 | 871 |
| 524 | 20250328 | 103800 | 1096956517 | 3910 | 3890 | 3910 | 3890 | 1847 |
| 525 | 20250328 | 103700 | 1089752372 | 3885 | 3900 | 3910 | 3885 | 4263 |
| 526 | 20250328 | 103600 | 1073173132 | 3915 | 3905 | 3920 | 3895 | 2113 |
| 527 | 20250328 | 103500 | 1064924452 | 3910 | 3905 | 3920 | 3895 | 776 |
| 528 | 20250328 | 103400 | 1061893977 | 3900 | 3905 | 3920 | 3900 | 1544 |
| 529 | 20250328 | 103300 | 1055860227 | 3905 | 3905 | 3910 | 3905 | 3733 |
| 530 | 20250328 | 103200 | 1041268682 | 3900 | 3905 | 3920 | 3900 | 664 |
| 531 | 20250328 | 103100 | 1038671557 | 3905 | 3905 | 3915 | 3900 | 1057 |
| 532 | 20250328 | 103000 | 1034538692 | 3920 | 3910 | 3920 | 3910 | 1364 |
| 533 | 20250328 | 102900 | 1029194032 | 3905 | 3910 | 3920 | 3905 | 781 |
| 534 | 20250328 | 102800 | 1026138617 | 3910 | 3900 | 3915 | 3895 | 807 |
| 535 | 20250328 | 102700 | 1022986647 | 3900 | 3900 | 3910 | 3895 | 1318 |
| 536 | 20250328 | 102600 | 1017845722 | 3900 | 3910 | 3910 | 3900 | 1375 |
| 537 | 20250328 | 102500 | 1012480202 | 3910 | 3915 | 3915 | 3900 | 662 |
| 538 | 20250328 | 102400 | 1009890312 | 3895 | 3915 | 3925 | 3895 | 2160 |
| 539 | 20250328 | 102300 | 1001449482 | 3915 | 3905 | 3915 | 3895 | 1305 |
| 540 | 20250328 | 102200 | 996354102 | 3905 | 3905 | 3910 | 3895 | 1700 |
| 541 | 20250328 | 102100 | 989716992 | 3895 | 3900 | 3905 | 3890 | 1509 |
| 542 | 20250328 | 102000 | 983833682 | 3900 | 3900 | 3905 | 3900 | 920 |
| 543 | 20250328 | 101900 | 980242247 | 3900 | 3905 | 3905 | 3900 | 1687 |
| 544 | 20250328 | 101800 | 973659637 | 3905 | 3915 | 3920 | 3905 | 1579 |
| 545 | 20250328 | 101700 | 967477942 | 3910 | 3920 | 3920 | 3905 | 703 |
| 546 | 20250328 | 101600 | 964728267 | 3900 | 3915 | 3925 | 3900 | 8936 |
| 547 | 20250328 | 101500 | 929841797 | 3915 | 3905 | 3925 | 3905 | 1650 |
| 548 | 20250328 | 101400 | 923375117 | 3930 | 3925 | 3930 | 3915 | 737 |
| 549 | 20250328 | 101300 | 920482832 | 3925 | 3925 | 3930 | 3910 | 1059 |
| 550 | 20250328 | 101200 | 916327617 | 3930 | 3905 | 3930 | 3905 | 1781 |
| 551 | 20250328 | 101100 | 909346942 | 3920 | 3920 | 3920 | 3900 | 456 |
| 552 | 20250328 | 101000 | 907559742 | 3900 | 3905 | 3910 | 3900 | 2945 |
| 553 | 20250328 | 100900 | 896065822 | 3905 | 3900 | 3920 | 3900 | 1257 |
| 554 | 20250328 | 100800 | 891144182 | 3900 | 3925 | 3930 | 3895 | 2137 |
| 555 | 20250328 | 100700 | 882786862 | 3935 | 3920 | 3935 | 3910 | 1169 |
| 556 | 20250328 | 100600 | 878201502 | 3920 | 3920 | 3920 | 3905 | 1284 |
| 557 | 20250328 | 100500 | 873171727 | 3915 | 3935 | 3935 | 3905 | 2891 |
| 558 | 20250328 | 100400 | 861835332 | 3935 | 3950 | 3950 | 3925 | 4308 |
| 559 | 20250328 | 100300 | 844892217 | 3945 | 3935 | 3950 | 3935 | 1486 |
| 560 | 20250328 | 100200 | 839033342 | 3950 | 3942 | 3950 | 3930 | 10627 |
| 561 | 20250328 | 100100 | 797174372 | 3945 | 3950 | 3950 | 3945 | 5779 |
| 562 | 20250328 | 100000 | 774362722 | 3950 | 3945 | 3950 | 3940 | 2660 |
| 563 | 20250328 | 095900 | 763865287 | 3945 | 3940 | 3945 | 3940 | 6094 |
| 564 | 20250328 | 095800 | 739831677 | 3940 | 3925 | 3940 | 3920 | 3082 |
| 565 | 20250328 | 095700 | 727700982 | 3930 | 3925 | 3935 | 3920 | 2004 |
| 566 | 20250328 | 095600 | 719831402 | 3925 | 3930 | 3930 | 3925 | 798 |
| 567 | 20250328 | 095500 | 716698252 | 3930 | 3920 | 3930 | 3915 | 1146 |
| 568 | 20250328 | 095400 | 712198942 | 3920 | 3915 | 3920 | 3910 | 2091 |
| 569 | 20250328 | 095300 | 704017842 | 3915 | 3935 | 3935 | 3910 | 1280 |
| 570 | 20250328 | 095200 | 699000142 | 3935 | 3935 | 3935 | 3935 | 1122 |
| 571 | 20250328 | 095100 | 694585072 | 3930 | 3920 | 3930 | 3915 | 2705 |
| 572 | 20250328 | 095000 | 683972602 | 3930 | 3930 | 3930 | 3915 | 901 |
| 573 | 20250328 | 094900 | 680433877 | 3930 | 3935 | 3935 | 3930 | 925 |
| 574 | 20250328 | 094800 | 676795502 | 3935 | 3930 | 3935 | 3930 | 3144 |
| 575 | 20250328 | 094700 | 664433777 | 3930 | 3925 | 3930 | 3925 | 1522 |
| 576 | 20250328 | 094600 | 658454702 | 3930 | 3925 | 3930 | 3925 | 1794 |
| 577 | 20250328 | 094500 | 651404522 | 3925 | 3925 | 3930 | 3925 | 2853 |
| 578 | 20250328 | 094400 | 640203272 | 3925 | 3920 | 3925 | 3910 | 462 |
| 579 | 20250328 | 094300 | 638391242 | 3920 | 3920 | 3920 | 3915 | 2448 |
| 580 | 20250328 | 094200 | 628802517 | 3920 | 3920 | 3920 | 3915 | 3445 |
| 581 | 20250328 | 094100 | 615298122 | 3920 | 3910 | 3920 | 3910 | 600 |
| 582 | 20250328 | 094000 | 612946802 | 3920 | 3915 | 3920 | 3915 | 720 |
| 583 | 20250328 | 093900 | 610127002 | 3910 | 3910 | 3910 | 3900 | 1319 |
| 584 | 20250328 | 093800 | 604972812 | 3915 | 3910 | 3915 | 3910 | 1020 |
| 585 | 20250328 | 093700 | 600979517 | 3915 | 3915 | 3915 | 3915 | 1090 |
| 586 | 20250328 | 093600 | 596712167 | 3910 | 3910 | 3910 | 3910 | 778 |
| 587 | 20250328 | 093500 | 593670187 | 3910 | 3910 | 3910 | 3895 | 754 |
| 588 | 20250328 | 093400 | 590722347 | 3915 | 3915 | 3915 | 3915 | 680 |
| 589 | 20250328 | 093300 | 588060147 | 3915 | 3900 | 3915 | 3895 | 855 |
| 590 | 20250328 | 093200 | 584716952 | 3920 | 3910 | 3920 | 3905 | 1314 |
| 591 | 20250328 | 093100 | 579572642 | 3910 | 3905 | 3910 | 3900 | 1604 |
| 592 | 20250328 | 093000 | 573308177 | 3905 | 3905 | 3920 | 3905 | 810 |
| 593 | 20250328 | 092900 | 570135912 | 3910 | 3905 | 3910 | 3905 | 356 |
| 594 | 20250328 | 092800 | 568744077 | 3905 | 3910 | 3910 | 3885 | 3479 |
| 595 | 20250328 | 092700 | 555192552 | 3910 | 3920 | 3920 | 3910 | 1800 |
| 596 | 20250328 | 092600 | 548150872 | 3920 | 3910 | 3920 | 3910 | 954 |
| 597 | 20250328 | 092500 | 544415352 | 3910 | 3915 | 3915 | 3890 | 1013 |
| 598 | 20250328 | 092400 | 540459612 | 3920 | 3920 | 3920 | 3920 | 793 |
| 599 | 20250328 | 092300 | 537351052 | 3920 | 3910 | 3925 | 3895 | 880 |
| 600 | 20250328 | 092200 | 533905882 | 3920 | 3890 | 3920 | 3890 | 3790 |
| 601 | 20250328 | 092100 | 519069252 | 3910 | 3900 | 3910 | 3885 | 2568 |
| 602 | 20250328 | 092000 | 509046982 | 3900 | 3905 | 3905 | 3885 | 1981 |
| 603 | 20250328 | 091900 | 501317567 | 3900 | 3895 | 3905 | 3885 | 832 |
| 604 | 20250328 | 091800 | 498071702 | 3905 | 3890 | 3905 | 3890 | 5711 |
| 605 | 20250328 | 091700 | 475814117 | 3890 | 3870 | 3890 | 3870 | 1675 |
| 606 | 20250328 | 091600 | 469304372 | 3885 | 3875 | 3885 | 3865 | 2232 |
| 607 | 20250328 | 091500 | 460651662 | 3875 | 3865 | 3875 | 3855 | 514 |
| 608 | 20250328 | 091400 | 458664102 | 3865 | 3865 | 3870 | 3850 | 2093 |
| 609 | 20250328 | 091300 | 450594647 | 3875 | 3870 | 3875 | 3870 | 2796 |
| 610 | 20250328 | 091200 | 439773957 | 3850 | 3865 | 3865 | 3850 | 1175 |
| 611 | 20250328 | 091100 | 435236082 | 3870 | 3865 | 3870 | 3845 | 8166 |
| 612 | 20250328 | 091000 | 403698232 | 3870 | 3835 | 3870 | 3825 | 13303 |
| 613 | 20250328 | 090900 | 352666557 | 3835 | 3845 | 3845 | 3835 | 7366 |
| 614 | 20250328 | 090800 | 324387032 | 3845 | 3860 | 3865 | 3845 | 16442 |
| 615 | 20250328 | 090700 | 261072822 | 3855 | 3875 | 3875 | 3855 | 5495 |
| 616 | 20250328 | 090600 | 239864847 | 3880 | 3875 | 3880 | 3860 | 16012 |
| 617 | 20250328 | 090500 | 177896655 | 3880 | 3890 | 3890 | 3875 | 4440 |
| 618 | 20250328 | 090400 | 160673160 | 3890 | 3895 | 3895 | 3880 | 7597 |
| 619 | 20250328 | 090300 | 131159875 | 3895 | 3890 | 3895 | 3885 | 9436 |
| 620 | 20250328 | 090200 | 94459825 | 3895 | 3900 | 3900 | 3890 | 2732 |
| 621 | 20250328 | 090100 | 83815330 | 3910 | 3920 | 3920 | 3910 | 38 |
| 622 | 20250328 | 090000 | 83666580 | 3920 | 3940 | 3945 | 3885 | 21296 |