36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 203100 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 1864 |
| 3 | 20250328 | 203000 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 4 | 20250328 | 202900 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 5 | 20250328 | 202800 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 6 | 20250328 | 202700 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 7 | 20250328 | 202600 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 8 | 20250328 | 202500 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 9 | 20250328 | 202400 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 10 | 20250328 | 202300 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 11 | 20250328 | 202200 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 12 | 20250328 | 202100 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 13 | 20250328 | 202000 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 14 | 20250328 | 201900 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 15 | 20250328 | 201800 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 16 | 20250328 | 201700 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 17 | 20250328 | 201600 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 18 | 20250328 | 201500 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 19 | 20250328 | 201400 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 20 | 20250328 | 201300 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 21 | 20250328 | 201200 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 22 | 20250328 | 201100 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 23 | 20250328 | 201000 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 24 | 20250328 | 200900 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 25 | 20250328 | 200800 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 26 | 20250328 | 200700 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 27 | 20250328 | 200600 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 28 | 20250328 | 200500 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 29 | 20250328 | 200400 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 30 | 20250328 | 200300 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 31 | 20250328 | 200200 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 32 | 20250328 | 200100 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 1864 |
| 33 | 20250328 | 200000 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 34 | 20250328 | 195900 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 35 | 20250328 | 195800 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 36 | 20250328 | 195700 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 37 | 20250328 | 195600 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 38 | 20250328 | 195500 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 39 | 20250328 | 195400 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 40 | 20250328 | 195300 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 41 | 20250328 | 195200 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 42 | 20250328 | 195100 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 43 | 20250328 | 195000 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 44 | 20250328 | 194900 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 45 | 20250328 | 194800 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 46 | 20250328 | 194700 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 47 | 20250328 | 194600 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 48 | 20250328 | 194500 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 49 | 20250328 | 194400 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 50 | 20250328 | 194300 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 51 | 20250328 | 194200 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 52 | 20250328 | 194100 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 53 | 20250328 | 194000 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 54 | 20250328 | 193900 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 55 | 20250328 | 193800 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 56 | 20250328 | 193700 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 57 | 20250328 | 193600 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 58 | 20250328 | 193500 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 59 | 20250328 | 193400 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 60 | 20250328 | 193300 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 61 | 20250328 | 193200 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 62 | 20250328 | 193100 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 1864 |
| 63 | 20250328 | 193000 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 64 | 20250328 | 192900 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 65 | 20250328 | 192800 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 66 | 20250328 | 192700 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 67 | 20250328 | 192600 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 68 | 20250328 | 192500 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 69 | 20250328 | 192400 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 70 | 20250328 | 192300 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 71 | 20250328 | 192200 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 72 | 20250328 | 192100 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 73 | 20250328 | 192000 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 74 | 20250328 | 191900 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 75 | 20250328 | 191800 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 76 | 20250328 | 191700 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 77 | 20250328 | 191600 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 78 | 20250328 | 191500 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 79 | 20250328 | 191400 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 80 | 20250328 | 191300 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 81 | 20250328 | 191200 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 82 | 20250328 | 191100 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 83 | 20250328 | 191000 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 84 | 20250328 | 190900 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 85 | 20250328 | 190800 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 86 | 20250328 | 190700 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 87 | 20250328 | 190600 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 88 | 20250328 | 190500 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 89 | 20250328 | 190400 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 90 | 20250328 | 190300 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 91 | 20250328 | 190200 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 92 | 20250328 | 190100 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 1864 |
| 93 | 20250328 | 190000 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 94 | 20250328 | 185900 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 95 | 20250328 | 185800 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 96 | 20250328 | 185700 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 97 | 20250328 | 185600 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 98 | 20250328 | 185500 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 99 | 20250328 | 185400 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 100 | 20250328 | 185300 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 101 | 20250328 | 185200 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 102 | 20250328 | 185100 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 103 | 20250328 | 185000 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 104 | 20250328 | 184900 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 105 | 20250328 | 184800 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 106 | 20250328 | 184700 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 107 | 20250328 | 184600 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 108 | 20250328 | 184500 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 109 | 20250328 | 184400 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 110 | 20250328 | 184300 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 111 | 20250328 | 184200 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 112 | 20250328 | 184100 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 113 | 20250328 | 184000 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 114 | 20250328 | 183900 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 115 | 20250328 | 183800 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 116 | 20250328 | 183700 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 117 | 20250328 | 183600 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 118 | 20250328 | 183500 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 119 | 20250328 | 183400 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 120 | 20250328 | 183300 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 121 | 20250328 | 183200 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 122 | 20250328 | 183100 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 1864 |
| 123 | 20250328 | 183000 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 124 | 20250328 | 182900 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 125 | 20250328 | 182800 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 126 | 20250328 | 182700 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 127 | 20250328 | 182600 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 128 | 20250328 | 182500 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 129 | 20250328 | 182400 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 130 | 20250328 | 182300 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 131 | 20250328 | 182200 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 132 | 20250328 | 182100 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 133 | 20250328 | 182000 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 134 | 20250328 | 181900 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 135 | 20250328 | 181800 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 136 | 20250328 | 181700 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 137 | 20250328 | 181600 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 138 | 20250328 | 181500 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 139 | 20250328 | 181400 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 140 | 20250328 | 181300 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 141 | 20250328 | 181200 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 142 | 20250328 | 181100 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 143 | 20250328 | 181000 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 144 | 20250328 | 180900 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 145 | 20250328 | 180800 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 146 | 20250328 | 180700 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 147 | 20250328 | 180600 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 148 | 20250328 | 180500 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 149 | 20250328 | 180400 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 150 | 20250328 | 180300 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 151 | 20250328 | 180200 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 152 | 20250328 | 180100 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 1864 |
| 153 | 20250328 | 180000 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 154 | 20250328 | 175900 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 155 | 20250328 | 175800 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 156 | 20250328 | 175700 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 157 | 20250328 | 175600 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 158 | 20250328 | 175500 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 159 | 20250328 | 175400 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 160 | 20250328 | 175300 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 161 | 20250328 | 175200 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 162 | 20250328 | 175100 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 163 | 20250328 | 175000 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 164 | 20250328 | 174900 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 165 | 20250328 | 174800 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 166 | 20250328 | 174700 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 167 | 20250328 | 174600 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 168 | 20250328 | 174500 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 169 | 20250328 | 174400 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 170 | 20250328 | 174300 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 171 | 20250328 | 174200 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 172 | 20250328 | 174100 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 173 | 20250328 | 174000 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 174 | 20250328 | 173900 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 175 | 20250328 | 173800 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 176 | 20250328 | 173700 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 177 | 20250328 | 173600 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 178 | 20250328 | 173500 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 179 | 20250328 | 173400 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 180 | 20250328 | 173300 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 181 | 20250328 | 173200 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 182 | 20250328 | 173100 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 1864 |
| 183 | 20250328 | 173000 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 184 | 20250328 | 172900 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 185 | 20250328 | 172800 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 186 | 20250328 | 172700 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 187 | 20250328 | 172600 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 188 | 20250328 | 172500 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 189 | 20250328 | 172400 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 190 | 20250328 | 172300 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 191 | 20250328 | 172200 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 192 | 20250328 | 172100 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 193 | 20250328 | 172000 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 194 | 20250328 | 171900 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 195 | 20250328 | 171800 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 196 | 20250328 | 171700 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 197 | 20250328 | 171600 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 198 | 20250328 | 171500 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 199 | 20250328 | 171400 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 200 | 20250328 | 171300 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 201 | 20250328 | 171200 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 202 | 20250328 | 171100 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 203 | 20250328 | 171000 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 204 | 20250328 | 170900 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 205 | 20250328 | 170800 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 206 | 20250328 | 170700 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 207 | 20250328 | 170600 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 208 | 20250328 | 170500 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 209 | 20250328 | 170400 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 210 | 20250328 | 170300 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 211 | 20250328 | 170200 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 212 | 20250328 | 170100 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 1864 |
| 213 | 20250328 | 170000 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 214 | 20250328 | 165900 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 215 | 20250328 | 165800 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 216 | 20250328 | 165700 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 217 | 20250328 | 165600 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 218 | 20250328 | 165500 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 219 | 20250328 | 165400 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 220 | 20250328 | 165300 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 221 | 20250328 | 165200 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 222 | 20250328 | 165100 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 223 | 20250328 | 165000 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 224 | 20250328 | 164900 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 225 | 20250328 | 164800 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 226 | 20250328 | 164700 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 227 | 20250328 | 164600 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 228 | 20250328 | 164500 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 229 | 20250328 | 164400 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 230 | 20250328 | 164300 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 231 | 20250328 | 164200 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 232 | 20250328 | 164100 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 233 | 20250328 | 164000 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 234 | 20250328 | 163900 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 235 | 20250328 | 163800 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 236 | 20250328 | 163700 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 237 | 20250328 | 163600 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 238 | 20250328 | 163500 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 239 | 20250328 | 163400 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 240 | 20250328 | 163300 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 241 | 20250328 | 163200 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 242 | 20250328 | 163100 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 1864 |
| 243 | 20250328 | 163000 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 244 | 20250328 | 162900 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 245 | 20250328 | 162800 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 246 | 20250328 | 162700 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 247 | 20250328 | 162600 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 248 | 20250328 | 162500 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 249 | 20250328 | 162400 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 250 | 20250328 | 162300 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 251 | 20250328 | 162200 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 252 | 20250328 | 162100 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 253 | 20250328 | 162000 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 254 | 20250328 | 161900 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 255 | 20250328 | 161800 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 256 | 20250328 | 161700 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 257 | 20250328 | 161600 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 258 | 20250328 | 161500 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 259 | 20250328 | 161400 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 260 | 20250328 | 161300 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 261 | 20250328 | 161200 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 262 | 20250328 | 161100 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 263 | 20250328 | 161000 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 264 | 20250328 | 160900 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 265 | 20250328 | 160800 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 266 | 20250328 | 160700 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 267 | 20250328 | 160600 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 268 | 20250328 | 160500 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 269 | 20250328 | 160400 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 270 | 20250328 | 160300 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 271 | 20250328 | 160200 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 272 | 20250328 | 160100 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 1864 |
| 273 | 20250328 | 160000 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 274 | 20250328 | 155900 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 275 | 20250328 | 155800 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 276 | 20250328 | 155700 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 277 | 20250328 | 155600 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 278 | 20250328 | 155500 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 279 | 20250328 | 155400 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 280 | 20250328 | 155300 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 281 | 20250328 | 155200 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 282 | 20250328 | 155100 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 283 | 20250328 | 155000 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 284 | 20250328 | 154900 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 285 | 20250328 | 154800 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 286 | 20250328 | 154700 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 287 | 20250328 | 154600 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 288 | 20250328 | 154500 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 289 | 20250328 | 154400 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 290 | 20250328 | 154300 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 291 | 20250328 | 154200 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 292 | 20250328 | 154100 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 293 | 20250328 | 154000 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 294 | 20250328 | 153900 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 295 | 20250328 | 153800 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 296 | 20250328 | 153700 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 297 | 20250328 | 153600 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 298 | 20250328 | 153500 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 299 | 20250328 | 153400 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 300 | 20250328 | 153300 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 301 | 20250328 | 153200 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 0 |
| 302 | 20250328 | 153100 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 1864 |
| 303 | 20250328 | 153000 | 1687137075 | 13610 | 13610 | 13610 | 13610 | 1864 |
| 304 | 20250328 | 152900 | 1661768035 | 13670 | 13670 | 13670 | 13670 | 0 |
| 305 | 20250328 | 152800 | 1661768035 | 13670 | 13670 | 13670 | 13670 | 0 |
| 306 | 20250328 | 152700 | 1661768035 | 13670 | 13670 | 13670 | 13670 | 0 |
| 307 | 20250328 | 152600 | 1661768035 | 13670 | 13670 | 13670 | 13670 | 0 |
| 308 | 20250328 | 152500 | 1661768035 | 13670 | 13670 | 13670 | 13670 | 0 |
| 309 | 20250328 | 152400 | 1661768035 | 13670 | 13670 | 13670 | 13670 | 0 |
| 310 | 20250328 | 152300 | 1661768035 | 13670 | 13670 | 13670 | 13670 | 0 |
| 311 | 20250328 | 152200 | 1661768035 | 13670 | 13670 | 13670 | 13670 | 0 |
| 312 | 20250328 | 152100 | 1661768035 | 13670 | 13670 | 13670 | 13670 | 0 |
| 313 | 20250328 | 152000 | 1661768035 | 13670 | 13670 | 13670 | 13670 | 0 |
| 314 | 20250328 | 151900 | 1661768035 | 13670 | 13690 | 13700 | 13670 | 1505 |
| 315 | 20250328 | 151800 | 1641153385 | 13690 | 13650 | 13690 | 13650 | 256 |
| 316 | 20250328 | 151700 | 1637652615 | 13680 | 13670 | 13680 | 13640 | 964 |
| 317 | 20250328 | 151600 | 1624499995 | 13640 | 13630 | 13640 | 13630 | 1230 |
| 318 | 20250328 | 151500 | 1607722935 | 13630 | 13640 | 13650 | 13630 | 126 |
| 319 | 20250328 | 151400 | 1606004255 | 13640 | 13640 | 13710 | 13630 | 1011 |
| 320 | 20250328 | 151300 | 1592176545 | 13630 | 13630 | 13650 | 13630 | 154 |
| 321 | 20250328 | 151200 | 1590076815 | 13630 | 13630 | 13650 | 13630 | 210 |
| 322 | 20250328 | 151100 | 1587213535 | 13640 | 13630 | 13640 | 13630 | 141 |
| 323 | 20250328 | 151000 | 1585291145 | 13640 | 13630 | 13640 | 13630 | 258 |
| 324 | 20250328 | 150900 | 1581773285 | 13640 | 13640 | 13640 | 13640 | 126 |
| 325 | 20250328 | 150800 | 1580054645 | 13640 | 13640 | 13650 | 13640 | 182 |
| 326 | 20250328 | 150700 | 1577572155 | 13630 | 13640 | 13640 | 13630 | 241 |
| 327 | 20250328 | 150600 | 1574287295 | 13630 | 13600 | 13640 | 13600 | 238 |
| 328 | 20250328 | 150500 | 1571045435 | 13600 | 13640 | 13640 | 13600 | 100 |
| 329 | 20250328 | 150400 | 1569684525 | 13630 | 13600 | 13630 | 13600 | 213 |
| 330 | 20250328 | 150300 | 1566784695 | 13600 | 13600 | 13630 | 13600 | 409 |
| 331 | 20250328 | 150200 | 1561218915 | 13620 | 13620 | 13630 | 13600 | 194 |
| 332 | 20250328 | 150100 | 1558578675 | 13630 | 13620 | 13630 | 13600 | 418 |
| 333 | 20250328 | 150000 | 1552891595 | 13620 | 13620 | 13620 | 13590 | 213 |
| 334 | 20250328 | 145900 | 1549992725 | 13580 | 13590 | 13600 | 13580 | 221 |
| 335 | 20250328 | 145800 | 1546988765 | 13600 | 13590 | 13600 | 13590 | 246 |
| 336 | 20250328 | 145700 | 1543644805 | 13590 | 13580 | 13610 | 13580 | 261 |
| 337 | 20250328 | 145600 | 1540099715 | 13620 | 13580 | 13620 | 13580 | 233 |
| 338 | 20250328 | 145500 | 1536932775 | 13620 | 13560 | 13620 | 13560 | 236 |
| 339 | 20250328 | 145400 | 1533730535 | 13560 | 13560 | 13560 | 13560 | 125 |
| 340 | 20250328 | 145300 | 1532035535 | 13550 | 13550 | 13550 | 13550 | 176 |
| 341 | 20250328 | 145200 | 1529650735 | 13560 | 13560 | 13560 | 13550 | 344 |
| 342 | 20250328 | 145100 | 1524986905 | 13560 | 13560 | 13560 | 13550 | 211 |
| 343 | 20250328 | 145000 | 1522126095 | 13560 | 13570 | 13570 | 13560 | 94 |
| 344 | 20250328 | 144900 | 1520850855 | 13560 | 13560 | 13560 | 13560 | 142 |
| 345 | 20250328 | 144800 | 1518925335 | 13560 | 13560 | 13590 | 13560 | 238 |
| 346 | 20250328 | 144700 | 1515695275 | 13590 | 13560 | 13590 | 13550 | 207 |
| 347 | 20250328 | 144600 | 1512888375 | 13560 | 13560 | 13560 | 13560 | 152 |
| 348 | 20250328 | 144500 | 1510827255 | 13560 | 13570 | 13570 | 13560 | 243 |
| 349 | 20250328 | 144400 | 1507530995 | 13570 | 13570 | 13570 | 13570 | 86 |
| 350 | 20250328 | 144300 | 1506363975 | 13570 | 13560 | 13580 | 13550 | 230 |
| 351 | 20250328 | 144200 | 1503243385 | 13550 | 13570 | 13570 | 13550 | 534 |
| 352 | 20250328 | 144100 | 1496001525 | 13580 | 13600 | 13600 | 13580 | 556 |
| 353 | 20250328 | 144000 | 1488442365 | 13600 | 13600 | 13610 | 13600 | 193 |
| 354 | 20250328 | 143900 | 1485817195 | 13600 | 13610 | 13620 | 13600 | 1889 |
| 355 | 20250328 | 143800 | 1460125185 | 13620 | 13620 | 13620 | 13620 | 460 |
| 356 | 20250328 | 143700 | 1453859985 | 13630 | 13620 | 13630 | 13620 | 353 |
| 357 | 20250328 | 143600 | 1449051095 | 13630 | 13650 | 13650 | 13630 | 458 |
| 358 | 20250328 | 143500 | 1442800645 | 13650 | 13670 | 13670 | 13650 | 354 |
| 359 | 20250328 | 143400 | 1437961945 | 13670 | 13670 | 13670 | 13670 | 353 |
| 360 | 20250328 | 143300 | 1433136435 | 13670 | 13680 | 13690 | 13670 | 322 |
| 361 | 20250328 | 143200 | 1428730855 | 13680 | 13710 | 13710 | 13680 | 2209 |
| 362 | 20250328 | 143100 | 1398479305 | 13710 | 13710 | 13720 | 13710 | 111 |
| 363 | 20250328 | 143000 | 1396957395 | 13710 | 13710 | 13720 | 13710 | 873 |
| 364 | 20250328 | 142900 | 1384988365 | 13710 | 13730 | 13730 | 13710 | 184 |
| 365 | 20250328 | 142800 | 1382462605 | 13730 | 13740 | 13740 | 13730 | 224 |
| 366 | 20250328 | 142700 | 1379385915 | 13740 | 13780 | 13780 | 13740 | 1668 |
| 367 | 20250328 | 142600 | 1356402565 | 13780 | 13780 | 13780 | 13780 | 258 |
| 368 | 20250328 | 142500 | 1352847325 | 13790 | 13810 | 13880 | 13790 | 221 |
| 369 | 20250328 | 142400 | 1349789925 | 13780 | 13800 | 13800 | 13780 | 372 |
| 370 | 20250328 | 142300 | 1344658825 | 13800 | 13800 | 13800 | 13800 | 189 |
| 371 | 20250328 | 142200 | 1342050625 | 13790 | 13790 | 13790 | 13780 | 210 |
| 372 | 20250328 | 142100 | 1339155085 | 13800 | 13810 | 13810 | 13800 | 476 |
| 373 | 20250328 | 142000 | 1332585525 | 13880 | 13870 | 13880 | 13870 | 126 |
| 374 | 20250328 | 141900 | 1330837055 | 13810 | 13820 | 13820 | 13810 | 121 |
| 375 | 20250328 | 141800 | 1329165825 | 13780 | 13780 | 13780 | 13780 | 29 |
| 376 | 20250328 | 141700 | 1328766205 | 13780 | 13860 | 13860 | 13780 | 846 |
| 377 | 20250328 | 141600 | 1317098755 | 13870 | 13870 | 13870 | 13870 | 4 |
| 378 | 20250328 | 141500 | 1317043275 | 13880 | 13830 | 13880 | 13830 | 64 |
| 379 | 20250328 | 141400 | 1316158055 | 13860 | 13860 | 13860 | 13860 | 0 |
| 380 | 20250328 | 141300 | 1316158055 | 13860 | 13860 | 13860 | 13860 | 1 |
| 381 | 20250328 | 141200 | 1316144195 | 13890 | 13890 | 13890 | 13890 | 0 |
| 382 | 20250328 | 141100 | 1316144195 | 13890 | 13890 | 13890 | 13890 | 0 |
| 383 | 20250328 | 141000 | 1316144195 | 13890 | 13830 | 13900 | 13830 | 398 |
| 384 | 20250328 | 140900 | 1310619475 | 13860 | 13860 | 13860 | 13860 | 0 |
| 385 | 20250328 | 140800 | 1310619475 | 13860 | 13860 | 13860 | 13860 | 0 |
| 386 | 20250328 | 140700 | 1310619475 | 13860 | 13860 | 13860 | 13860 | 0 |
| 387 | 20250328 | 140600 | 1310619475 | 13860 | 13860 | 13860 | 13860 | 10 |
| 388 | 20250328 | 140500 | 1310480875 | 13860 | 13750 | 13860 | 13750 | 309 |
| 389 | 20250328 | 140400 | 1306208845 | 13740 | 13740 | 13740 | 13740 | 0 |
| 390 | 20250328 | 140300 | 1306208845 | 13740 | 13810 | 13810 | 13740 | 300 |
| 391 | 20250328 | 140200 | 1302072705 | 13810 | 13830 | 13830 | 13810 | 63 |
| 392 | 20250328 | 140100 | 1301202035 | 13840 | 13840 | 13840 | 13840 | 0 |
| 393 | 20250328 | 140000 | 1301202035 | 13840 | 13800 | 13840 | 13800 | 272 |
| 394 | 20250328 | 135900 | 1297442195 | 13740 | 13740 | 13740 | 13740 | 200 |
| 395 | 20250328 | 135800 | 1294694195 | 13840 | 13840 | 13840 | 13840 | 0 |
| 396 | 20250328 | 135700 | 1294694195 | 13840 | 13840 | 13840 | 13840 | 243 |
| 397 | 20250328 | 135600 | 1291331075 | 13840 | 13840 | 13840 | 13840 | 0 |
| 398 | 20250328 | 135500 | 1291331075 | 13840 | 13830 | 13840 | 13830 | 238 |
| 399 | 20250328 | 135400 | 1288037295 | 13740 | 13740 | 13740 | 13740 | 102 |
| 400 | 20250328 | 135300 | 1286635815 | 13740 | 13740 | 13740 | 13740 | 70 |
| 401 | 20250328 | 135200 | 1285674015 | 13840 | 13840 | 13840 | 13840 | 15 |
| 402 | 20250328 | 135100 | 1285466415 | 13840 | 13840 | 13840 | 13840 | 272 |
| 403 | 20250328 | 135000 | 1281701935 | 13840 | 13820 | 13840 | 13810 | 523 |
| 404 | 20250328 | 134900 | 1274470535 | 13700 | 13700 | 13700 | 13700 | 0 |
| 405 | 20250328 | 134800 | 1274470535 | 13700 | 13700 | 13700 | 13700 | 0 |
| 406 | 20250328 | 134700 | 1274470535 | 13700 | 13800 | 13800 | 13700 | 1456 |
| 407 | 20250328 | 134600 | 1254493275 | 13800 | 13840 | 13840 | 13800 | 379 |
| 408 | 20250328 | 134500 | 1249255075 | 13840 | 13800 | 13840 | 13800 | 280 |
| 409 | 20250328 | 134400 | 1245381175 | 13780 | 13780 | 13780 | 13780 | 49 |
| 410 | 20250328 | 134300 | 1244705955 | 13810 | 13810 | 13810 | 13810 | 14 |
| 411 | 20250328 | 134200 | 1244512615 | 13810 | 13810 | 13810 | 13810 | 16 |
| 412 | 20250328 | 134100 | 1244291655 | 13830 | 13830 | 13830 | 13830 | 0 |
| 413 | 20250328 | 134000 | 1244291655 | 13830 | 13790 | 13840 | 13790 | 438 |
| 414 | 20250328 | 133900 | 1238233825 | 13840 | 13840 | 13840 | 13840 | 0 |
| 415 | 20250328 | 133800 | 1238233825 | 13840 | 13840 | 13840 | 13840 | 0 |
| 416 | 20250328 | 133700 | 1238233825 | 13840 | 13830 | 13840 | 13830 | 32 |
| 417 | 20250328 | 133600 | 1237790995 | 13770 | 13770 | 13770 | 13770 | 312 |
| 418 | 20250328 | 133500 | 1233494755 | 13770 | 13760 | 13770 | 13760 | 69 |
| 419 | 20250328 | 133400 | 1232544685 | 13760 | 13740 | 13760 | 13740 | 58 |
| 420 | 20250328 | 133300 | 1231746625 | 13830 | 13830 | 13830 | 13830 | 0 |
| 421 | 20250328 | 133200 | 1231746625 | 13830 | 13830 | 13830 | 13830 | 6 |
| 422 | 20250328 | 133100 | 1231663645 | 13800 | 13800 | 13800 | 13800 | 0 |
| 423 | 20250328 | 133000 | 1231663645 | 13800 | 13790 | 13840 | 13790 | 345 |
| 424 | 20250328 | 132900 | 1226897575 | 13720 | 13730 | 13730 | 13720 | 100 |
| 425 | 20250328 | 132800 | 1225524885 | 13730 | 13740 | 13740 | 13730 | 183 |
| 426 | 20250328 | 132700 | 1223011665 | 13740 | 13830 | 13830 | 13740 | 4 |
| 427 | 20250328 | 132600 | 1222956435 | 13830 | 13830 | 13830 | 13830 | 0 |
| 428 | 20250328 | 132500 | 1222956435 | 13830 | 13800 | 13830 | 13800 | 453 |
| 429 | 20250328 | 132400 | 1216694345 | 13740 | 13740 | 13740 | 13740 | 125 |
| 430 | 20250328 | 132300 | 1214976845 | 13720 | 13720 | 13720 | 13720 | 14 |
| 431 | 20250328 | 132200 | 1214784765 | 13720 | 13720 | 13720 | 13720 | 70 |
| 432 | 20250328 | 132100 | 1213824365 | 13720 | 13830 | 13830 | 13720 | 28 |
| 433 | 20250328 | 132000 | 1213440095 | 13840 | 13800 | 13840 | 13800 | 280 |
| 434 | 20250328 | 131900 | 1209567915 | 13840 | 13840 | 13840 | 13840 | 0 |
| 435 | 20250328 | 131800 | 1209567915 | 13840 | 13840 | 13840 | 13840 | 0 |
| 436 | 20250328 | 131700 | 1209567915 | 13840 | 13840 | 13840 | 13840 | 132 |
| 437 | 20250328 | 131600 | 1207741035 | 13840 | 13840 | 13840 | 13840 | 0 |
| 438 | 20250328 | 131500 | 1207741035 | 13840 | 13690 | 13840 | 13690 | 2283 |
| 439 | 20250328 | 131400 | 1176249215 | 13690 | 13710 | 13710 | 13690 | 1485 |
| 440 | 20250328 | 131300 | 1155909615 | 13710 | 13710 | 13710 | 13710 | 381 |
| 441 | 20250328 | 131200 | 1150686105 | 13810 | 13810 | 13810 | 13810 | 0 |
| 442 | 20250328 | 131100 | 1150686105 | 13810 | 13810 | 13810 | 13810 | 0 |
| 443 | 20250328 | 131000 | 1150686105 | 13810 | 13750 | 13810 | 13750 | 413 |
| 444 | 20250328 | 130900 | 1144986455 | 13810 | 13810 | 13810 | 13810 | 0 |
| 445 | 20250328 | 130800 | 1144986455 | 13810 | 13810 | 13810 | 13810 | 0 |
| 446 | 20250328 | 130700 | 1144986455 | 13810 | 13810 | 13810 | 13810 | 0 |
| 447 | 20250328 | 130600 | 1144986455 | 13810 | 13810 | 13810 | 13810 | 0 |
| 448 | 20250328 | 130500 | 1144986455 | 13810 | 13790 | 13810 | 13780 | 532 |
| 449 | 20250328 | 130400 | 1137643615 | 13710 | 13720 | 13720 | 13710 | 292 |
| 450 | 20250328 | 130300 | 1133639715 | 13730 | 13730 | 13730 | 13730 | 0 |
| 451 | 20250328 | 130200 | 1133639715 | 13730 | 13800 | 13810 | 13730 | 736 |
| 452 | 20250328 | 130100 | 1123507395 | 13730 | 13730 | 13730 | 13730 | 102 |
| 453 | 20250328 | 130000 | 1122106935 | 13800 | 13800 | 13800 | 13800 | 31 |
| 454 | 20250328 | 125900 | 1121679135 | 13720 | 13720 | 13720 | 13720 | 73 |
| 455 | 20250328 | 125800 | 1120677575 | 13720 | 13720 | 13730 | 13720 | 27 |
| 456 | 20250328 | 125700 | 1120306945 | 13770 | 13770 | 13770 | 13770 | 44 |
| 457 | 20250328 | 125600 | 1119701065 | 13750 | 13750 | 13750 | 13750 | 14 |
| 458 | 20250328 | 125500 | 1119508565 | 13780 | 13730 | 13800 | 13730 | 387 |
| 459 | 20250328 | 125400 | 1114187115 | 13720 | 13720 | 13720 | 13720 | 25 |
| 460 | 20250328 | 125300 | 1113844115 | 13720 | 13720 | 13720 | 13720 | 0 |
| 461 | 20250328 | 125200 | 1113844115 | 13720 | 13720 | 13720 | 13720 | 70 |
| 462 | 20250328 | 125100 | 1112883715 | 13800 | 13800 | 13800 | 13800 | 5 |
| 463 | 20250328 | 125000 | 1112814715 | 13700 | 13700 | 13710 | 13700 | 1396 |
| 464 | 20250328 | 124900 | 1093689295 | 13690 | 13690 | 13690 | 13690 | 100 |
| 465 | 20250328 | 124800 | 1092320295 | 13680 | 13680 | 13680 | 13680 | 79 |
| 466 | 20250328 | 124700 | 1091239575 | 13680 | 13680 | 13680 | 13680 | 81 |
| 467 | 20250328 | 124600 | 1090131495 | 13690 | 13700 | 13700 | 13690 | 558 |
| 468 | 20250328 | 124500 | 1082491895 | 13690 | 13690 | 13700 | 13690 | 279 |
| 469 | 20250328 | 124400 | 1078670425 | 13680 | 13760 | 13760 | 13680 | 3652 |
| 470 | 20250328 | 124300 | 1028633985 | 13810 | 13810 | 13810 | 13810 | 500 |
| 471 | 20250328 | 124200 | 1021728985 | 13910 | 13910 | 13910 | 13910 | 0 |
| 472 | 20250328 | 124100 | 1021728985 | 13910 | 13910 | 13910 | 13910 | 0 |
| 473 | 20250328 | 124000 | 1021728985 | 13910 | 13820 | 13910 | 13820 | 280 |
| 474 | 20250328 | 123900 | 1017845185 | 13750 | 13750 | 13750 | 13750 | 0 |
| 475 | 20250328 | 123800 | 1017845185 | 13750 | 13750 | 13750 | 13750 | 0 |
| 476 | 20250328 | 123700 | 1017845185 | 13750 | 13760 | 13760 | 13750 | 563 |
| 477 | 20250328 | 123600 | 1010101405 | 13750 | 13820 | 13820 | 13750 | 200 |
| 478 | 20250328 | 123500 | 1007347615 | 13820 | 13910 | 13930 | 13820 | 736 |
| 479 | 20250328 | 123400 | 997138325 | 13860 | 13860 | 13860 | 13860 | 105 |
| 480 | 20250328 | 123300 | 995683025 | 13860 | 13840 | 13860 | 13840 | 258 |
| 481 | 20250328 | 123200 | 992112165 | 13860 | 13860 | 13860 | 13860 | 63 |
| 482 | 20250328 | 123100 | 991238985 | 13910 | 13910 | 13910 | 13910 | 0 |
| 483 | 20250328 | 123000 | 991238985 | 13910 | 13920 | 13920 | 13910 | 432 |
| 484 | 20250328 | 122900 | 985227005 | 13840 | 13840 | 13840 | 13840 | 0 |
| 485 | 20250328 | 122800 | 985227005 | 13840 | 13840 | 13840 | 13840 | 0 |
| 486 | 20250328 | 122700 | 985227005 | 13840 | 13840 | 13840 | 13840 | 0 |
| 487 | 20250328 | 122600 | 985227005 | 13840 | 13840 | 13840 | 13840 | 112 |
| 488 | 20250328 | 122500 | 983676925 | 13930 | 13840 | 13930 | 13840 | 296 |
| 489 | 20250328 | 122400 | 979561095 | 13820 | 13820 | 13820 | 13820 | 109 |
| 490 | 20250328 | 122300 | 978054715 | 13840 | 13840 | 13840 | 13840 | 100 |
| 491 | 20250328 | 122200 | 976670715 | 13820 | 13820 | 13820 | 13820 | 63 |
| 492 | 20250328 | 122100 | 975800055 | 13820 | 13800 | 13850 | 13750 | 461 |
| 493 | 20250328 | 122000 | 969456455 | 13800 | 13860 | 13890 | 13800 | 345 |
| 494 | 20250328 | 121900 | 964671215 | 13880 | 13880 | 13880 | 13880 | 0 |
| 495 | 20250328 | 121800 | 964671215 | 13880 | 13880 | 13880 | 13880 | 0 |
| 496 | 20250328 | 121700 | 964671215 | 13880 | 13870 | 13880 | 13870 | 169 |
| 497 | 20250328 | 121600 | 962326135 | 13890 | 13890 | 13890 | 13890 | 0 |
| 498 | 20250328 | 121500 | 962326135 | 13890 | 13870 | 13890 | 13870 | 215 |
| 499 | 20250328 | 121400 | 959341265 | 13770 | 13770 | 13770 | 13770 | 50 |
| 500 | 20250328 | 121300 | 958652765 | 13760 | 13760 | 13760 | 13760 | 100 |
| 501 | 20250328 | 121200 | 957276765 | 13800 | 13850 | 13850 | 13800 | 248 |
| 502 | 20250328 | 121100 | 953850515 | 13880 | 13880 | 13880 | 13880 | 0 |
| 503 | 20250328 | 121000 | 953850515 | 13880 | 13860 | 13880 | 13860 | 323 |
| 504 | 20250328 | 120900 | 949368515 | 13890 | 13890 | 13890 | 13890 | 0 |
| 505 | 20250328 | 120800 | 949368515 | 13890 | 13890 | 13890 | 13890 | 0 |
| 506 | 20250328 | 120700 | 949368515 | 13890 | 13850 | 13890 | 13850 | 36 |
| 507 | 20250328 | 120600 | 948868835 | 13890 | 13890 | 13890 | 13890 | 0 |
| 508 | 20250328 | 120500 | 948868835 | 13890 | 13860 | 13900 | 13850 | 239 |
| 509 | 20250328 | 120400 | 945551705 | 13750 | 13750 | 13750 | 13750 | 144 |
| 510 | 20250328 | 120300 | 943571705 | 13750 | 13750 | 13750 | 13750 | 0 |
| 511 | 20250328 | 120200 | 943571705 | 13750 | 13920 | 13930 | 13740 | 104 |
| 512 | 20250328 | 120100 | 942136815 | 13865 | 13865 | 13865 | 13865 | 1 |
| 513 | 20250328 | 120000 | 942122950 | 13940 | 13800 | 13940 | 13800 | 283 |
| 514 | 20250328 | 115900 | 938190610 | 13750 | 13790 | 13790 | 13750 | 191 |
| 515 | 20250328 | 115800 | 935563960 | 13790 | 13760 | 13790 | 13760 | 1182 |
| 516 | 20250328 | 115700 | 919297810 | 13760 | 13810 | 13810 | 13760 | 513 |
| 517 | 20250328 | 115600 | 912236730 | 13810 | 13820 | 13820 | 13810 | 60 |
| 518 | 20250328 | 115500 | 911407900 | 13810 | 13910 | 13930 | 13810 | 379 |
| 519 | 20250328 | 115400 | 906160080 | 13760 | 13800 | 13810 | 13760 | 1387 |
| 520 | 20250328 | 115300 | 887018150 | 13810 | 13840 | 13840 | 13810 | 987 |
| 521 | 20250328 | 115200 | 873363130 | 13840 | 13840 | 13840 | 13840 | 84 |
| 522 | 20250328 | 115100 | 872200570 | 13850 | 13860 | 13860 | 13850 | 706 |
| 523 | 20250328 | 115000 | 862421470 | 13850 | 13900 | 13950 | 13850 | 799 |
| 524 | 20250328 | 114900 | 851308810 | 13900 | 13920 | 13920 | 13900 | 425 |
| 525 | 20250328 | 114800 | 845399270 | 13920 | 13920 | 13920 | 13920 | 8 |
| 526 | 20250328 | 114700 | 845287910 | 13920 | 13920 | 13920 | 13920 | 0 |
| 527 | 20250328 | 114600 | 845287910 | 13920 | 13930 | 13930 | 13920 | 256 |
| 528 | 20250328 | 114500 | 841723760 | 13930 | 13950 | 13990 | 13930 | 392 |
| 529 | 20250328 | 114400 | 836253010 | 13950 | 13950 | 13950 | 13950 | 75 |
| 530 | 20250328 | 114300 | 835206760 | 13950 | 13950 | 13950 | 13950 | 10 |
| 531 | 20250328 | 114200 | 835067260 | 13990 | 13990 | 13990 | 13990 | 48 |
| 532 | 20250328 | 114100 | 834395740 | 13950 | 13950 | 13950 | 13950 | 46 |
| 533 | 20250328 | 114000 | 833754040 | 13990 | 13950 | 13990 | 13950 | 207 |
| 534 | 20250328 | 113900 | 830858270 | 13940 | 13940 | 13940 | 13930 | 64 |
| 535 | 20250328 | 113800 | 829966130 | 13940 | 13960 | 13970 | 13940 | 255 |
| 536 | 20250328 | 113700 | 826404780 | 13960 | 13970 | 13970 | 13960 | 264 |
| 537 | 20250328 | 113600 | 822717330 | 13970 | 13980 | 13985 | 13970 | 10 |
| 538 | 20250328 | 113500 | 822577530 | 14000 | 14000 | 14000 | 13990 | 2350 |
| 539 | 20250328 | 113400 | 789677580 | 13985 | 13985 | 13985 | 13985 | 5 |
| 540 | 20250328 | 113300 | 789607655 | 13990 | 13970 | 13990 | 13970 | 4 |
| 541 | 20250328 | 113200 | 789551755 | 13970 | 13990 | 13990 | 13970 | 60 |
| 542 | 20250328 | 113100 | 788712745 | 13990 | 14000 | 14000 | 13990 | 44 |
| 543 | 20250328 | 113000 | 788097175 | 13990 | 13990 | 14000 | 13990 | 549 |
| 544 | 20250328 | 112900 | 780416275 | 13990 | 13990 | 13990 | 13990 | 6 |
| 545 | 20250328 | 112800 | 780332335 | 13980 | 13980 | 13980 | 13980 | 66 |
| 546 | 20250328 | 112700 | 779409655 | 13980 | 13980 | 13980 | 13980 | 0 |
| 547 | 20250328 | 112600 | 779409655 | 13980 | 13980 | 13980 | 13980 | 96 |
| 548 | 20250328 | 112500 | 778067575 | 13980 | 13980 | 13980 | 13980 | 196 |
| 549 | 20250328 | 112400 | 775327495 | 13980 | 13940 | 13980 | 13940 | 70 |
| 550 | 20250328 | 112300 | 774351455 | 13950 | 13950 | 13950 | 13950 | 27 |
| 551 | 20250328 | 112200 | 773974805 | 13950 | 13950 | 13950 | 13950 | 63 |
| 552 | 20250328 | 112100 | 773095955 | 13950 | 13950 | 13950 | 13950 | 31 |
| 553 | 20250328 | 112000 | 772663505 | 13970 | 13950 | 13980 | 13950 | 403 |
| 554 | 20250328 | 111900 | 767033275 | 13940 | 13940 | 13940 | 13940 | 31 |
| 555 | 20250328 | 111800 | 766601135 | 13940 | 13930 | 13950 | 13930 | 178 |
| 556 | 20250328 | 111700 | 764119185 | 13930 | 13940 | 13940 | 13930 | 84 |
| 557 | 20250328 | 111600 | 762948325 | 13940 | 13980 | 13980 | 13940 | 16 |
| 558 | 20250328 | 111500 | 762725245 | 13980 | 13970 | 13980 | 13970 | 353 |
| 559 | 20250328 | 111400 | 757791305 | 13940 | 13930 | 13940 | 13930 | 113 |
| 560 | 20250328 | 111300 | 756216715 | 13950 | 13950 | 13950 | 13950 | 64 |
| 561 | 20250328 | 111200 | 755323915 | 13950 | 13910 | 13950 | 13910 | 6 |
| 562 | 20250328 | 111100 | 755240335 | 13910 | 13920 | 13920 | 13900 | 92 |
| 563 | 20250328 | 111000 | 753960355 | 13930 | 13920 | 13980 | 13910 | 447 |
| 564 | 20250328 | 110900 | 747730725 | 13980 | 13980 | 13980 | 13980 | 0 |
| 565 | 20250328 | 110800 | 747730725 | 13980 | 13980 | 13980 | 13980 | 0 |
| 566 | 20250328 | 110700 | 747730725 | 13980 | 13980 | 13980 | 13980 | 0 |
| 567 | 20250328 | 110600 | 747730725 | 13980 | 13980 | 13980 | 13980 | 0 |
| 568 | 20250328 | 110500 | 747730725 | 13980 | 13960 | 13980 | 13960 | 256 |
| 569 | 20250328 | 110400 | 744153565 | 13900 | 13910 | 13910 | 13900 | 73 |
| 570 | 20250328 | 110300 | 743138845 | 14000 | 14000 | 14000 | 14000 | 3 |
| 571 | 20250328 | 110200 | 743096845 | 14000 | 13990 | 14000 | 13990 | 292 |
| 572 | 20250328 | 110100 | 739010845 | 13990 | 13990 | 13990 | 13990 | 100 |
| 573 | 20250328 | 110000 | 737611845 | 13990 | 13920 | 13990 | 13920 | 13 |
| 574 | 20250328 | 105900 | 737430345 | 13920 | 13920 | 13920 | 13920 | 134 |
| 575 | 20250328 | 105800 | 735565065 | 13960 | 13960 | 13960 | 13960 | 0 |
| 576 | 20250328 | 105700 | 735565065 | 13960 | 13960 | 13960 | 13960 | 1 |
| 577 | 20250328 | 105600 | 735551105 | 13990 | 13990 | 13990 | 13990 | 0 |
| 578 | 20250328 | 105500 | 735551105 | 13990 | 13910 | 13990 | 13910 | 343 |
| 579 | 20250328 | 105400 | 730759385 | 13930 | 13930 | 13930 | 13930 | 1 |
| 580 | 20250328 | 105300 | 730745455 | 13970 | 13970 | 13970 | 13970 | 0 |
| 581 | 20250328 | 105200 | 730745455 | 13970 | 13970 | 13970 | 13970 | 52 |
| 582 | 20250328 | 105100 | 730019015 | 13965 | 13965 | 13965 | 13965 | 0 |
| 583 | 20250328 | 105000 | 730019015 | 13965 | 13910 | 14000 | 13910 | 261 |
| 584 | 20250328 | 104900 | 726372085 | 13900 | 13930 | 13930 | 13900 | 1432 |
| 585 | 20250328 | 104800 | 706442785 | 13950 | 13950 | 13950 | 13950 | 0 |
| 586 | 20250328 | 104700 | 706442785 | 13950 | 13950 | 13950 | 13950 | 260 |
| 587 | 20250328 | 104600 | 702815785 | 13950 | 13950 | 13950 | 13950 | 55 |
| 588 | 20250328 | 104500 | 702048535 | 14000 | 13950 | 14000 | 13950 | 139 |
| 589 | 20250328 | 104400 | 700102835 | 13940 | 13940 | 13940 | 13940 | 123 |
| 590 | 20250328 | 104300 | 698388215 | 13960 | 13930 | 13960 | 13920 | 293 |
| 591 | 20250328 | 104200 | 694309425 | 13990 | 13990 | 13990 | 13990 | 1 |
| 592 | 20250328 | 104100 | 694295435 | 13920 | 13920 | 13920 | 13920 | 5 |
| 593 | 20250328 | 104000 | 694225835 | 14000 | 14000 | 14050 | 14000 | 318 |
| 594 | 20250328 | 103900 | 689769305 | 14000 | 14000 | 14000 | 14000 | 2 |
| 595 | 20250328 | 103800 | 689741305 | 14000 | 14000 | 14000 | 14000 | 1 |
| 596 | 20250328 | 103700 | 689727305 | 14000 | 13920 | 14000 | 13900 | 1063 |
| 597 | 20250328 | 103600 | 674891905 | 13970 | 13970 | 13970 | 13910 | 241 |
| 598 | 20250328 | 103500 | 671531355 | 14000 | 13930 | 14000 | 13930 | 182 |
| 599 | 20250328 | 103400 | 668988555 | 13920 | 13930 | 13930 | 13920 | 977 |
| 600 | 20250328 | 103300 | 655381395 | 13940 | 13980 | 13980 | 13940 | 586 |
| 601 | 20250328 | 103200 | 647190055 | 14000 | 13990 | 14000 | 13990 | 129 |
| 602 | 20250328 | 103100 | 645384125 | 13990 | 13990 | 13990 | 13990 | 214 |
| 603 | 20250328 | 103000 | 642390265 | 13965 | 13980 | 14000 | 13930 | 445 |
| 604 | 20250328 | 102900 | 636163505 | 13950 | 13980 | 13980 | 13950 | 100 |
| 605 | 20250328 | 102800 | 634765595 | 13980 | 14050 | 14050 | 13960 | 1544 |
| 606 | 20250328 | 102700 | 613175905 | 14050 | 13990 | 14050 | 13990 | 1436 |
| 607 | 20250328 | 102600 | 593063075 | 14000 | 13990 | 14000 | 13975 | 315 |
| 608 | 20250328 | 102500 | 588654740 | 13990 | 14000 | 14000 | 13930 | 1324 |
| 609 | 20250328 | 102400 | 570128700 | 14000 | 13900 | 14000 | 13900 | 1068 |
| 610 | 20250328 | 102300 | 555194180 | 13900 | 13890 | 13900 | 13880 | 528 |
| 611 | 20250328 | 102200 | 547859940 | 13900 | 13930 | 13930 | 13900 | 97 |
| 612 | 20250328 | 102100 | 546510320 | 13950 | 13950 | 13950 | 13920 | 17 |
| 613 | 20250328 | 102000 | 546273350 | 13930 | 13930 | 13970 | 13930 | 269 |
| 614 | 20250328 | 101900 | 542519540 | 13910 | 13900 | 13930 | 13900 | 673 |
| 615 | 20250328 | 101800 | 533157820 | 13810 | 13810 | 13810 | 13810 | 0 |
| 616 | 20250328 | 101700 | 533157820 | 13810 | 13850 | 13850 | 13810 | 170 |
| 617 | 20250328 | 101600 | 530808730 | 13940 | 13940 | 13940 | 13940 | 0 |
| 618 | 20250328 | 101500 | 530808730 | 13940 | 13860 | 13940 | 13860 | 452 |
| 619 | 20250328 | 101400 | 524518610 | 13950 | 13950 | 13950 | 13950 | 0 |
| 620 | 20250328 | 101300 | 524518610 | 13950 | 13950 | 13950 | 13950 | 0 |
| 621 | 20250328 | 101200 | 524518610 | 13950 | 13950 | 13950 | 13950 | 0 |
| 622 | 20250328 | 101100 | 524518610 | 13950 | 13950 | 13950 | 13950 | 0 |
| 623 | 20250328 | 101000 | 524518610 | 13950 | 13810 | 13950 | 13810 | 332 |
| 624 | 20250328 | 100900 | 519901610 | 13810 | 13810 | 13810 | 13810 | 0 |
| 625 | 20250328 | 100800 | 519901610 | 13810 | 13880 | 13880 | 13810 | 370 |
| 626 | 20250328 | 100700 | 514770910 | 13880 | 13880 | 13880 | 13880 | 37 |
| 627 | 20250328 | 100600 | 514257350 | 13850 | 13850 | 13850 | 13850 | 3 |
| 628 | 20250328 | 100500 | 514215800 | 13880 | 13850 | 13880 | 13850 | 295 |
| 629 | 20250328 | 100400 | 510123660 | 13850 | 13910 | 13910 | 13850 | 944 |
| 630 | 20250328 | 100300 | 497023130 | 14000 | 13910 | 14000 | 13910 | 282 |
| 631 | 20250328 | 100200 | 493075230 | 14000 | 14000 | 14000 | 14000 | 576 |
| 632 | 20250328 | 100100 | 485011230 | 14000 | 13960 | 14000 | 13960 | 2000 |
| 633 | 20250328 | 100000 | 457019440 | 13960 | 13940 | 13980 | 13890 | 237 |
| 634 | 20250328 | 095900 | 453710890 | 13940 | 13890 | 13940 | 13890 | 44 |
| 635 | 20250328 | 095800 | 453099680 | 13880 | 13880 | 13880 | 13880 | 0 |
| 636 | 20250328 | 095700 | 453099680 | 13880 | 13890 | 13890 | 13880 | 728 |
| 637 | 20250328 | 095600 | 442994410 | 13980 | 13980 | 13980 | 13980 | 30 |
| 638 | 20250328 | 095500 | 442575010 | 13880 | 13970 | 14000 | 13880 | 451 |
| 639 | 20250328 | 095400 | 436267770 | 13980 | 13980 | 13980 | 13980 | 43 |
| 640 | 20250328 | 095300 | 435666630 | 13990 | 14000 | 14000 | 13900 | 283 |
| 641 | 20250328 | 095200 | 431714070 | 14100 | 14100 | 14100 | 13990 | 1641 |
| 642 | 20250328 | 095100 | 408705450 | 14100 | 14100 | 14100 | 14000 | 216 |
| 643 | 20250328 | 095000 | 405662800 | 14100 | 13980 | 14200 | 13980 | 3691 |
| 644 | 20250328 | 094900 | 353755260 | 13900 | 13980 | 13980 | 13900 | 374 |
| 645 | 20250328 | 094800 | 348535220 | 13950 | 13950 | 13950 | 13950 | 202 |
| 646 | 20250328 | 094700 | 345717320 | 13980 | 13940 | 13980 | 13870 | 731 |
| 647 | 20250328 | 094600 | 335511320 | 13950 | 13940 | 13950 | 13940 | 378 |
| 648 | 20250328 | 094500 | 330238910 | 13950 | 13870 | 13950 | 13820 | 927 |
| 649 | 20250328 | 094400 | 317328970 | 13820 | 13810 | 13850 | 13810 | 519 |
| 650 | 20250328 | 094300 | 310154510 | 13820 | 13830 | 13830 | 13820 | 171 |
| 651 | 20250328 | 094200 | 307790740 | 13830 | 13830 | 13830 | 13830 | 59 |
| 652 | 20250328 | 094100 | 306974770 | 13700 | 13700 | 13700 | 13700 | 1 |
| 653 | 20250328 | 094000 | 306961070 | 13870 | 13770 | 13870 | 13770 | 358 |
| 654 | 20250328 | 093900 | 302002840 | 13760 | 13730 | 13760 | 13730 | 147 |
| 655 | 20250328 | 093800 | 299982220 | 13760 | 13760 | 13760 | 13760 | 502 |
| 656 | 20250328 | 093700 | 293074700 | 13820 | 13930 | 14040 | 13820 | 1043 |
| 657 | 20250328 | 093600 | 278571720 | 13900 | 13830 | 13900 | 13830 | 244 |
| 658 | 20250328 | 093500 | 275192830 | 13850 | 13680 | 13850 | 13650 | 1523 |
| 659 | 20250328 | 093400 | 254225940 | 13650 | 13700 | 13700 | 13630 | 462 |
| 660 | 20250328 | 093300 | 247926950 | 13730 | 13730 | 13730 | 13730 | 0 |
| 661 | 20250328 | 093200 | 247926950 | 13730 | 13730 | 13730 | 13730 | 36 |
| 662 | 20250328 | 093100 | 247432670 | 13740 | 13740 | 13740 | 13740 | 0 |
| 663 | 20250328 | 093000 | 247432670 | 13740 | 13700 | 13740 | 13700 | 16 |
| 664 | 20250328 | 092900 | 247213030 | 13700 | 13630 | 13700 | 13620 | 190 |
| 665 | 20250328 | 092800 | 244618430 | 13620 | 13630 | 13630 | 13620 | 63 |
| 666 | 20250328 | 092700 | 243760040 | 13620 | 13620 | 13620 | 13620 | 50 |
| 667 | 20250328 | 092600 | 243079040 | 13620 | 13630 | 13630 | 13620 | 230 |
| 668 | 20250328 | 092500 | 239946340 | 13640 | 13640 | 13640 | 13640 | 0 |
| 669 | 20250328 | 092400 | 239946340 | 13640 | 13640 | 13640 | 13635 | 296 |
| 670 | 20250328 | 092300 | 235909050 | 13690 | 13690 | 13690 | 13690 | 36 |
| 671 | 20250328 | 092200 | 235416210 | 13690 | 13690 | 13690 | 13680 | 354 |
| 672 | 20250328 | 092100 | 230570480 | 13700 | 13700 | 13700 | 13700 | 10 |
| 673 | 20250328 | 092000 | 230433480 | 13610 | 13660 | 13660 | 13610 | 466 |
| 674 | 20250328 | 091900 | 224083480 | 13710 | 13710 | 13710 | 13710 | 10 |
| 675 | 20250328 | 091800 | 223946380 | 13710 | 13720 | 13720 | 13710 | 364 |
| 676 | 20250328 | 091700 | 218955830 | 13720 | 13790 | 13790 | 13710 | 298 |
| 677 | 20250328 | 091600 | 214850950 | 13790 | 13790 | 13790 | 13750 | 842 |
| 678 | 20250328 | 091500 | 203253290 | 13780 | 13700 | 13780 | 13700 | 192 |
| 679 | 20250328 | 091400 | 200612630 | 13700 | 13700 | 13700 | 13700 | 105 |
| 680 | 20250328 | 091300 | 199174130 | 13640 | 13600 | 13640 | 13540 | 63 |
| 681 | 20250328 | 091200 | 198315350 | 13550 | 13580 | 13580 | 13550 | 61 |
| 682 | 20250328 | 091100 | 197488470 | 13500 | 13500 | 13510 | 13500 | 120 |
| 683 | 20250328 | 091000 | 195868370 | 13500 | 13500 | 13500 | 13500 | 26 |
| 684 | 20250328 | 090900 | 195517370 | 13500 | 13530 | 13610 | 13500 | 2326 |
| 685 | 20250328 | 090800 | 164073950 | 13530 | 13610 | 13620 | 13530 | 158 |
| 686 | 20250328 | 090700 | 161922160 | 13500 | 13500 | 13500 | 13430 | 1112 |
| 687 | 20250328 | 090600 | 146959670 | 13500 | 13660 | 13660 | 13500 | 7121 |
| 688 | 20250328 | 090500 | 50128660 | 13650 | 13660 | 13660 | 13650 | 11 |
| 689 | 20250328 | 090400 | 49978440 | 13650 | 13780 | 13780 | 13650 | 23 |
| 690 | 20250328 | 090300 | 49664360 | 13650 | 13660 | 13660 | 13640 | 192 |
| 691 | 20250328 | 090200 | 47043700 | 13710 | 13660 | 13710 | 13600 | 875 |
| 692 | 20250328 | 090100 | 35111550 | 13710 | 13720 | 13720 | 13700 | 1026 |
| 693 | 20250328 | 090000 | 21051440 | 13700 | 13860 | 13860 | 13700 | 1527 |