30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 191100 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 3346 |
| 3 | 20250327 | 191000 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20250327 | 190900 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20250327 | 190800 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20250327 | 190700 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20250327 | 190600 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20250327 | 190500 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20250327 | 190400 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20250327 | 190300 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20250327 | 190200 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20250327 | 190100 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20250327 | 190000 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20250327 | 185900 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20250327 | 185800 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20250327 | 185700 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20250327 | 185600 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20250327 | 185500 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20250327 | 185400 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20250327 | 185300 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20250327 | 185200 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20250327 | 185100 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20250327 | 185000 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20250327 | 184900 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20250327 | 184800 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20250327 | 184700 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20250327 | 184600 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20250327 | 184500 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20250327 | 184400 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20250327 | 184300 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20250327 | 184200 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20250327 | 184100 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 3346 |
| 33 | 20250327 | 184000 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20250327 | 183900 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20250327 | 183800 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20250327 | 183700 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20250327 | 183600 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20250327 | 183500 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20250327 | 183400 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20250327 | 183300 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20250327 | 183200 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20250327 | 183100 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20250327 | 183000 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20250327 | 182900 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20250327 | 182800 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20250327 | 182700 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20250327 | 182600 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20250327 | 182500 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20250327 | 182400 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20250327 | 182300 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20250327 | 182200 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20250327 | 182100 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20250327 | 182000 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20250327 | 181900 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20250327 | 181800 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20250327 | 181700 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20250327 | 181600 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20250327 | 181500 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20250327 | 181400 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20250327 | 181300 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20250327 | 181200 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20250327 | 181100 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 3346 |
| 63 | 20250327 | 181000 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20250327 | 180900 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20250327 | 180800 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20250327 | 180700 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20250327 | 180600 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20250327 | 180500 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20250327 | 180400 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20250327 | 180300 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20250327 | 180200 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20250327 | 180100 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20250327 | 180000 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20250327 | 175900 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20250327 | 175800 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20250327 | 175700 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20250327 | 175600 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20250327 | 175500 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20250327 | 175400 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20250327 | 175300 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20250327 | 175200 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20250327 | 175100 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20250327 | 175000 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20250327 | 174900 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20250327 | 174800 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20250327 | 174700 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20250327 | 174600 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20250327 | 174500 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20250327 | 174400 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20250327 | 174300 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20250327 | 174200 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20250327 | 174100 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 3346 |
| 93 | 20250327 | 174000 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20250327 | 173900 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20250327 | 173800 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20250327 | 173700 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20250327 | 173600 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20250327 | 173500 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20250327 | 173400 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20250327 | 173300 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20250327 | 173200 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20250327 | 173100 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20250327 | 173000 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20250327 | 172900 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20250327 | 172800 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20250327 | 172700 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20250327 | 172600 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20250327 | 172500 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20250327 | 172400 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20250327 | 172300 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20250327 | 172200 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20250327 | 172100 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20250327 | 172000 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20250327 | 171900 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20250327 | 171800 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20250327 | 171700 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20250327 | 171600 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20250327 | 171500 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20250327 | 171400 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20250327 | 171300 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20250327 | 171200 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20250327 | 171100 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 3346 |
| 123 | 20250327 | 171000 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20250327 | 170900 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20250327 | 170800 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20250327 | 170700 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20250327 | 170600 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20250327 | 170500 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20250327 | 170400 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20250327 | 170300 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20250327 | 170200 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20250327 | 170100 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20250327 | 170000 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20250327 | 165900 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20250327 | 165800 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20250327 | 165700 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20250327 | 165600 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20250327 | 165500 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20250327 | 165400 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20250327 | 165300 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20250327 | 165200 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20250327 | 165100 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20250327 | 165000 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20250327 | 164900 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20250327 | 164800 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20250327 | 164700 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20250327 | 164600 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20250327 | 164500 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20250327 | 164400 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20250327 | 164300 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20250327 | 164200 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20250327 | 164100 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 3346 |
| 153 | 20250327 | 164000 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20250327 | 163900 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20250327 | 163800 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20250327 | 163700 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20250327 | 163600 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20250327 | 163500 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20250327 | 163400 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20250327 | 163300 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20250327 | 163200 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20250327 | 163100 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20250327 | 163000 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20250327 | 162900 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20250327 | 162800 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20250327 | 162700 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20250327 | 162600 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20250327 | 162500 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20250327 | 162400 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20250327 | 162300 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20250327 | 162200 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20250327 | 162100 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20250327 | 162000 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20250327 | 161900 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20250327 | 161800 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20250327 | 161700 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20250327 | 161600 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20250327 | 161500 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20250327 | 161400 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20250327 | 161300 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20250327 | 161200 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20250327 | 161100 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 3346 |
| 183 | 20250327 | 161000 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 184 | 20250327 | 160900 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 185 | 20250327 | 160800 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 186 | 20250327 | 160700 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 187 | 20250327 | 160600 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 188 | 20250327 | 160500 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 189 | 20250327 | 160400 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 190 | 20250327 | 160300 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 191 | 20250327 | 160200 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 192 | 20250327 | 160100 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 193 | 20250327 | 160000 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 194 | 20250327 | 155900 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 195 | 20250327 | 155800 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 196 | 20250327 | 155700 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 197 | 20250327 | 155600 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 198 | 20250327 | 155500 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 199 | 20250327 | 155400 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 200 | 20250327 | 155300 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 201 | 20250327 | 155200 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 202 | 20250327 | 155100 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 203 | 20250327 | 155000 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 204 | 20250327 | 154900 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 205 | 20250327 | 154800 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 206 | 20250327 | 154700 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 207 | 20250327 | 154600 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 208 | 20250327 | 154500 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 209 | 20250327 | 154400 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 210 | 20250327 | 154300 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 211 | 20250327 | 154200 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 212 | 20250327 | 154100 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 3346 |
| 213 | 20250327 | 154000 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 214 | 20250327 | 153900 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 215 | 20250327 | 153800 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 216 | 20250327 | 153700 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 217 | 20250327 | 153600 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 218 | 20250327 | 153500 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 219 | 20250327 | 153400 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 220 | 20250327 | 153300 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 221 | 20250327 | 153200 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 222 | 20250327 | 153100 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 223 | 20250327 | 153000 | 1518351390 | 5650 | 5650 | 5650 | 5650 | 3346 |
| 224 | 20250327 | 152900 | 1499446490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 225 | 20250327 | 152800 | 1499446490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 226 | 20250327 | 152700 | 1499446490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 227 | 20250327 | 152600 | 1499446490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 228 | 20250327 | 152500 | 1499446490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 229 | 20250327 | 152400 | 1499446490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 230 | 20250327 | 152300 | 1499446490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 231 | 20250327 | 152200 | 1499446490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 232 | 20250327 | 152100 | 1499446490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 233 | 20250327 | 152000 | 1499446490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 234 | 20250327 | 151900 | 1499446490 | 5650 | 5640 | 5660 | 5640 | 1083 |
| 235 | 20250327 | 151800 | 1493336310 | 5640 | 5650 | 5660 | 5640 | 3844 |
| 236 | 20250327 | 151700 | 1471640970 | 5650 | 5660 | 5670 | 5650 | 70 |
| 237 | 20250327 | 151600 | 1471245310 | 5650 | 5650 | 5670 | 5650 | 387 |
| 238 | 20250327 | 151500 | 1469058670 | 5650 | 5640 | 5650 | 5640 | 388 |
| 239 | 20250327 | 151400 | 1466866570 | 5650 | 5650 | 5670 | 5650 | 1854 |
| 240 | 20250327 | 151300 | 1456386390 | 5650 | 5660 | 5660 | 5650 | 564 |
| 241 | 20250327 | 151200 | 1453199510 | 5660 | 5660 | 5660 | 5660 | 183 |
| 242 | 20250327 | 151100 | 1452163730 | 5660 | 5660 | 5660 | 5650 | 1006 |
| 243 | 20250327 | 151000 | 1446470080 | 5650 | 5640 | 5650 | 5640 | 637 |
| 244 | 20250327 | 150900 | 1442871040 | 5640 | 5650 | 5650 | 5640 | 783 |
| 245 | 20250327 | 150800 | 1438449020 | 5640 | 5650 | 5650 | 5640 | 220 |
| 246 | 20250327 | 150700 | 1437206420 | 5650 | 5650 | 5650 | 5650 | 274 |
| 247 | 20250327 | 150600 | 1435658320 | 5650 | 5650 | 5650 | 5650 | 1114 |
| 248 | 20250327 | 150500 | 1429364220 | 5650 | 5650 | 5650 | 5650 | 66 |
| 249 | 20250327 | 150400 | 1428991320 | 5645 | 5650 | 5650 | 5645 | 387 |
| 250 | 20250327 | 150300 | 1426804775 | 5650 | 5650 | 5650 | 5650 | 739 |
| 251 | 20250327 | 150200 | 1422629425 | 5650 | 5650 | 5650 | 5650 | 20 |
| 252 | 20250327 | 150100 | 1422516425 | 5650 | 5650 | 5650 | 5650 | 23 |
| 253 | 20250327 | 150000 | 1422386475 | 5650 | 5640 | 5650 | 5640 | 214 |
| 254 | 20250327 | 145900 | 1421177385 | 5640 | 5650 | 5650 | 5640 | 56 |
| 255 | 20250327 | 145800 | 1420861525 | 5660 | 5660 | 5660 | 5660 | 15 |
| 256 | 20250327 | 145700 | 1420776625 | 5650 | 5650 | 5650 | 5650 | 77 |
| 257 | 20250327 | 145600 | 1420341575 | 5660 | 5660 | 5660 | 5660 | 147 |
| 258 | 20250327 | 145500 | 1419509555 | 5660 | 5660 | 5660 | 5660 | 5 |
| 259 | 20250327 | 145400 | 1419481255 | 5660 | 5660 | 5660 | 5660 | 0 |
| 260 | 20250327 | 145300 | 1419481255 | 5660 | 5650 | 5660 | 5650 | 156 |
| 261 | 20250327 | 145200 | 1418599755 | 5650 | 5650 | 5650 | 5650 | 2 |
| 262 | 20250327 | 145100 | 1418588455 | 5650 | 5660 | 5660 | 5650 | 523 |
| 263 | 20250327 | 145000 | 1415632775 | 5660 | 5660 | 5660 | 5660 | 0 |
| 264 | 20250327 | 144900 | 1415632775 | 5660 | 5660 | 5660 | 5660 | 153 |
| 265 | 20250327 | 144800 | 1414766795 | 5660 | 5650 | 5660 | 5650 | 1992 |
| 266 | 20250327 | 144700 | 1403511915 | 5650 | 5650 | 5650 | 5650 | 1639 |
| 267 | 20250327 | 144600 | 1394251565 | 5650 | 5650 | 5650 | 5650 | 453 |
| 268 | 20250327 | 144500 | 1391692115 | 5660 | 5660 | 5660 | 5650 | 223 |
| 269 | 20250327 | 144400 | 1390432145 | 5660 | 5660 | 5660 | 5660 | 15 |
| 270 | 20250327 | 144300 | 1390347245 | 5650 | 5660 | 5660 | 5650 | 167 |
| 271 | 20250327 | 144200 | 1389402255 | 5650 | 5650 | 5650 | 5650 | 280 |
| 272 | 20250327 | 144100 | 1387820255 | 5650 | 5650 | 5650 | 5650 | 906 |
| 273 | 20250327 | 144000 | 1382701355 | 5650 | 5640 | 5650 | 5640 | 633 |
| 274 | 20250327 | 143900 | 1379126235 | 5640 | 5650 | 5660 | 5640 | 2556 |
| 275 | 20250327 | 143800 | 1364682385 | 5660 | 5660 | 5660 | 5660 | 2 |
| 276 | 20250327 | 143700 | 1364671065 | 5660 | 5660 | 5660 | 5660 | 5 |
| 277 | 20250327 | 143600 | 1364642765 | 5660 | 5650 | 5660 | 5650 | 60 |
| 278 | 20250327 | 143500 | 1364303175 | 5660 | 5660 | 5660 | 5660 | 148 |
| 279 | 20250327 | 143400 | 1363465495 | 5660 | 5650 | 5660 | 5650 | 370 |
| 280 | 20250327 | 143300 | 1361374905 | 5650 | 5650 | 5650 | 5650 | 67 |
| 281 | 20250327 | 143200 | 1360996355 | 5650 | 5650 | 5650 | 5650 | 168 |
| 282 | 20250327 | 143100 | 1360047155 | 5650 | 5650 | 5650 | 5650 | 2 |
| 283 | 20250327 | 143000 | 1360035855 | 5650 | 5650 | 5650 | 5650 | 25 |
| 284 | 20250327 | 142900 | 1359894605 | 5650 | 5650 | 5650 | 5650 | 0 |
| 285 | 20250327 | 142800 | 1359894605 | 5650 | 5650 | 5650 | 5650 | 273 |
| 286 | 20250327 | 142700 | 1358352155 | 5650 | 5650 | 5650 | 5650 | 20 |
| 287 | 20250327 | 142600 | 1358239155 | 5650 | 5650 | 5650 | 5650 | 7 |
| 288 | 20250327 | 142500 | 1358199605 | 5650 | 5660 | 5660 | 5650 | 464 |
| 289 | 20250327 | 142400 | 1355576455 | 5660 | 5650 | 5660 | 5650 | 101 |
| 290 | 20250327 | 142300 | 1355005795 | 5650 | 5650 | 5650 | 5650 | 51 |
| 291 | 20250327 | 142200 | 1354717645 | 5650 | 5650 | 5650 | 5650 | 1047 |
| 292 | 20250327 | 142100 | 1348802095 | 5650 | 5650 | 5650 | 5650 | 1126 |
| 293 | 20250327 | 142000 | 1342440195 | 5640 | 5640 | 5640 | 5640 | 1817 |
| 294 | 20250327 | 141900 | 1332192315 | 5640 | 5650 | 5650 | 5640 | 828 |
| 295 | 20250327 | 141800 | 1327522095 | 5650 | 5650 | 5650 | 5650 | 771 |
| 296 | 20250327 | 141700 | 1323165945 | 5660 | 5650 | 5660 | 5650 | 1525 |
| 297 | 20250327 | 141600 | 1314549395 | 5650 | 5660 | 5660 | 5650 | 30 |
| 298 | 20250327 | 141500 | 1314379795 | 5660 | 5660 | 5660 | 5660 | 22 |
| 299 | 20250327 | 141400 | 1314255275 | 5660 | 5660 | 5660 | 5660 | 149 |
| 300 | 20250327 | 141300 | 1313411935 | 5660 | 5650 | 5660 | 5650 | 16 |
| 301 | 20250327 | 141200 | 1313321425 | 5650 | 5650 | 5650 | 5650 | 2744 |
| 302 | 20250327 | 141100 | 1297817825 | 5670 | 5650 | 5670 | 5650 | 471 |
| 303 | 20250327 | 141000 | 1295154915 | 5670 | 5670 | 5670 | 5670 | 4 |
| 304 | 20250327 | 140900 | 1295132235 | 5670 | 5650 | 5670 | 5650 | 39 |
| 305 | 20250327 | 140800 | 1294911715 | 5660 | 5660 | 5660 | 5660 | 156 |
| 306 | 20250327 | 140700 | 1294028755 | 5650 | 5650 | 5650 | 5650 | 2713 |
| 307 | 20250327 | 140600 | 1278700305 | 5640 | 5650 | 5650 | 5640 | 123 |
| 308 | 20250327 | 140500 | 1278006345 | 5650 | 5640 | 5650 | 5640 | 459 |
| 309 | 20250327 | 140400 | 1275417515 | 5640 | 5650 | 5650 | 5640 | 411 |
| 310 | 20250327 | 140300 | 1273098015 | 5650 | 5650 | 5660 | 5640 | 1526 |
| 311 | 20250327 | 140200 | 1264491105 | 5650 | 5660 | 5670 | 5650 | 2128 |
| 312 | 20250327 | 140100 | 1252467155 | 5660 | 5660 | 5660 | 5660 | 101 |
| 313 | 20250327 | 140000 | 1251895495 | 5660 | 5660 | 5660 | 5660 | 247 |
| 314 | 20250327 | 135900 | 1250497475 | 5650 | 5650 | 5650 | 5650 | 897 |
| 315 | 20250327 | 135800 | 1245429425 | 5660 | 5660 | 5660 | 5660 | 201 |
| 316 | 20250327 | 135700 | 1244291765 | 5660 | 5650 | 5660 | 5650 | 501 |
| 317 | 20250327 | 135600 | 1241457885 | 5650 | 5660 | 5660 | 5650 | 32 |
| 318 | 20250327 | 135500 | 1241276915 | 5650 | 5660 | 5660 | 5650 | 276 |
| 319 | 20250327 | 135400 | 1239717495 | 5660 | 5660 | 5660 | 5660 | 100 |
| 320 | 20250327 | 135300 | 1239151495 | 5660 | 5660 | 5660 | 5660 | 147 |
| 321 | 20250327 | 135200 | 1238319475 | 5660 | 5660 | 5680 | 5650 | 1158 |
| 322 | 20250327 | 135100 | 1231766425 | 5650 | 5640 | 5650 | 5640 | 1207 |
| 323 | 20250327 | 135000 | 1224953385 | 5640 | 5660 | 5660 | 5640 | 1655 |
| 324 | 20250327 | 134900 | 1215611185 | 5660 | 5660 | 5660 | 5660 | 224 |
| 325 | 20250327 | 134800 | 1214343345 | 5660 | 5660 | 5660 | 5660 | 16 |
| 326 | 20250327 | 134700 | 1214252785 | 5660 | 5660 | 5660 | 5660 | 26 |
| 327 | 20250327 | 134600 | 1214105625 | 5650 | 5650 | 5650 | 5650 | 145 |
| 328 | 20250327 | 134500 | 1213286375 | 5650 | 5650 | 5650 | 5650 | 52 |
| 329 | 20250327 | 134400 | 1212992575 | 5650 | 5650 | 5650 | 5650 | 200 |
| 330 | 20250327 | 134300 | 1211862575 | 5660 | 5660 | 5660 | 5650 | 330 |
| 331 | 20250327 | 134200 | 1209996505 | 5660 | 5650 | 5660 | 5650 | 126 |
| 332 | 20250327 | 134100 | 1209284565 | 5650 | 5650 | 5650 | 5650 | 1070 |
| 333 | 20250327 | 134000 | 1203239065 | 5670 | 5670 | 5670 | 5670 | 50 |
| 334 | 20250327 | 133900 | 1202955565 | 5660 | 5670 | 5670 | 5660 | 323 |
| 335 | 20250327 | 133800 | 1201125905 | 5670 | 5670 | 5670 | 5670 | 15 |
| 336 | 20250327 | 133700 | 1201040855 | 5660 | 5660 | 5660 | 5660 | 23 |
| 337 | 20250327 | 133600 | 1200910675 | 5660 | 5660 | 5660 | 5660 | 147 |
| 338 | 20250327 | 133500 | 1200078655 | 5660 | 5670 | 5670 | 5660 | 820 |
| 339 | 20250327 | 133400 | 1195437415 | 5670 | 5670 | 5670 | 5670 | 15 |
| 340 | 20250327 | 133300 | 1195352365 | 5670 | 5670 | 5675 | 5670 | 235 |
| 341 | 20250327 | 133200 | 1194019605 | 5670 | 5670 | 5670 | 5670 | 176 |
| 342 | 20250327 | 133100 | 1193021685 | 5665 | 5670 | 5670 | 5665 | 206 |
| 343 | 20250327 | 133000 | 1191854665 | 5670 | 5670 | 5680 | 5670 | 411 |
| 344 | 20250327 | 132900 | 1189523895 | 5670 | 5670 | 5670 | 5670 | 112 |
| 345 | 20250327 | 132800 | 1188888855 | 5660 | 5660 | 5660 | 5660 | 100 |
| 346 | 20250327 | 132700 | 1188322855 | 5670 | 5670 | 5670 | 5670 | 15 |
| 347 | 20250327 | 132600 | 1188237805 | 5670 | 5670 | 5670 | 5670 | 729 |
| 348 | 20250327 | 132500 | 1184104375 | 5680 | 5670 | 5680 | 5670 | 247 |
| 349 | 20250327 | 132400 | 1182702415 | 5680 | 5690 | 5690 | 5680 | 265 |
| 350 | 20250327 | 132300 | 1181197115 | 5690 | 5690 | 5690 | 5680 | 148 |
| 351 | 20250327 | 132200 | 1180355025 | 5680 | 5680 | 5680 | 5680 | 1 |
| 352 | 20250327 | 132100 | 1180349345 | 5680 | 5680 | 5680 | 5670 | 175 |
| 353 | 20250327 | 132000 | 1179355645 | 5690 | 5690 | 5690 | 5690 | 15 |
| 354 | 20250327 | 131900 | 1179270295 | 5690 | 5690 | 5690 | 5690 | 0 |
| 355 | 20250327 | 131800 | 1179270295 | 5690 | 5680 | 5690 | 5680 | 351 |
| 356 | 20250327 | 131700 | 1177276605 | 5690 | 5680 | 5690 | 5680 | 246 |
| 357 | 20250327 | 131600 | 1175879315 | 5690 | 5690 | 5690 | 5680 | 58 |
| 358 | 20250327 | 131500 | 1175549305 | 5680 | 5680 | 5680 | 5680 | 1029 |
| 359 | 20250327 | 131400 | 1169704585 | 5680 | 5680 | 5680 | 5680 | 336 |
| 360 | 20250327 | 131300 | 1167796105 | 5680 | 5680 | 5680 | 5670 | 175 |
| 361 | 20250327 | 131200 | 1166803705 | 5680 | 5690 | 5690 | 5680 | 33 |
| 362 | 20250327 | 131100 | 1166616245 | 5690 | 5690 | 5690 | 5690 | 153 |
| 363 | 20250327 | 131000 | 1165745675 | 5690 | 5690 | 5700 | 5690 | 58 |
| 364 | 20250327 | 130900 | 1165415565 | 5690 | 5690 | 5690 | 5690 | 4 |
| 365 | 20250327 | 130800 | 1165392805 | 5690 | 5690 | 5690 | 5690 | 624 |
| 366 | 20250327 | 130700 | 1161842245 | 5690 | 5680 | 5690 | 5680 | 457 |
| 367 | 20250327 | 130600 | 1159246465 | 5680 | 5680 | 5690 | 5680 | 267 |
| 368 | 20250327 | 130500 | 1157729815 | 5680 | 5680 | 5680 | 5680 | 31 |
| 369 | 20250327 | 130400 | 1157553735 | 5670 | 5680 | 5680 | 5670 | 243 |
| 370 | 20250327 | 130300 | 1156173505 | 5670 | 5670 | 5670 | 5670 | 0 |
| 371 | 20250327 | 130200 | 1156173505 | 5670 | 5670 | 5700 | 5670 | 364 |
| 372 | 20250327 | 130100 | 1154109595 | 5670 | 5670 | 5680 | 5660 | 1315 |
| 373 | 20250327 | 130000 | 1146654635 | 5670 | 5650 | 5680 | 5650 | 13188 |
| 374 | 20250327 | 125900 | 1072113985 | 5650 | 5650 | 5650 | 5650 | 23 |
| 375 | 20250327 | 125800 | 1071984035 | 5650 | 5650 | 5650 | 5650 | 180 |
| 376 | 20250327 | 125700 | 1070967035 | 5660 | 5660 | 5660 | 5660 | 147 |
| 377 | 20250327 | 125600 | 1070135015 | 5660 | 5660 | 5660 | 5660 | 9 |
| 378 | 20250327 | 125500 | 1070084075 | 5650 | 5650 | 5650 | 5650 | 2 |
| 379 | 20250327 | 125400 | 1070072775 | 5660 | 5660 | 5660 | 5660 | 146 |
| 380 | 20250327 | 125300 | 1069246415 | 5660 | 5670 | 5670 | 5640 | 2508 |
| 381 | 20250327 | 125200 | 1055087235 | 5670 | 5670 | 5670 | 5670 | 10 |
| 382 | 20250327 | 125100 | 1055030535 | 5670 | 5660 | 5670 | 5650 | 1998 |
| 383 | 20250327 | 125000 | 1043738825 | 5660 | 5660 | 5660 | 5660 | 217 |
| 384 | 20250327 | 124900 | 1042510605 | 5660 | 5660 | 5660 | 5660 | 502 |
| 385 | 20250327 | 124800 | 1039669285 | 5670 | 5670 | 5670 | 5660 | 1081 |
| 386 | 20250327 | 124700 | 1033541015 | 5680 | 5680 | 5690 | 5680 | 419 |
| 387 | 20250327 | 124600 | 1031160995 | 5680 | 5680 | 5680 | 5680 | 175 |
| 388 | 20250327 | 124500 | 1030166995 | 5680 | 5680 | 5680 | 5680 | 12 |
| 389 | 20250327 | 124400 | 1030098835 | 5680 | 5680 | 5680 | 5680 | 0 |
| 390 | 20250327 | 124300 | 1030098835 | 5680 | 5680 | 5680 | 5680 | 153 |
| 391 | 20250327 | 124200 | 1029229795 | 5680 | 5690 | 5690 | 5680 | 2292 |
| 392 | 20250327 | 124100 | 1016209895 | 5690 | 5690 | 5690 | 5690 | 53 |
| 393 | 20250327 | 124000 | 1015908325 | 5690 | 5690 | 5690 | 5690 | 224 |
| 394 | 20250327 | 123900 | 1014633765 | 5690 | 5700 | 5700 | 5690 | 261 |
| 395 | 20250327 | 123800 | 1013148625 | 5700 | 5700 | 5700 | 5700 | 10 |
| 396 | 20250327 | 123700 | 1013091625 | 5700 | 5690 | 5700 | 5690 | 1254 |
| 397 | 20250327 | 123600 | 1005945575 | 5690 | 5690 | 5690 | 5690 | 250 |
| 398 | 20250327 | 123500 | 1004523075 | 5690 | 5690 | 5690 | 5690 | 29 |
| 399 | 20250327 | 123400 | 1004358065 | 5690 | 5690 | 5690 | 5690 | 226 |
| 400 | 20250327 | 123300 | 1003072125 | 5690 | 5690 | 5690 | 5680 | 166 |
| 401 | 20250327 | 123200 | 1002127685 | 5690 | 5690 | 5690 | 5690 | 19 |
| 402 | 20250327 | 123100 | 1002019575 | 5700 | 5700 | 5700 | 5700 | 0 |
| 403 | 20250327 | 123000 | 1002019575 | 5700 | 5700 | 5700 | 5700 | 0 |
| 404 | 20250327 | 122900 | 1002019575 | 5700 | 5700 | 5700 | 5700 | 148 |
| 405 | 20250327 | 122800 | 1001175975 | 5700 | 5690 | 5700 | 5690 | 1019 |
| 406 | 20250327 | 122700 | 995377775 | 5690 | 5690 | 5690 | 5690 | 2 |
| 407 | 20250327 | 122600 | 995366395 | 5690 | 5690 | 5690 | 5690 | 146 |
| 408 | 20250327 | 122500 | 994535655 | 5690 | 5690 | 5690 | 5690 | 37 |
| 409 | 20250327 | 122400 | 994325125 | 5690 | 5700 | 5700 | 5690 | 35 |
| 410 | 20250327 | 122300 | 994125875 | 5690 | 5700 | 5700 | 5690 | 617 |
| 411 | 20250327 | 122200 | 990613785 | 5700 | 5700 | 5700 | 5700 | 148 |
| 412 | 20250327 | 122100 | 989770185 | 5700 | 5700 | 5700 | 5700 | 5 |
| 413 | 20250327 | 122000 | 989741685 | 5700 | 5700 | 5700 | 5700 | 11 |
| 414 | 20250327 | 121900 | 989678985 | 5700 | 5700 | 5700 | 5700 | 155 |
| 415 | 20250327 | 121800 | 988795485 | 5700 | 5690 | 5700 | 5690 | 1040 |
| 416 | 20250327 | 121700 | 982877485 | 5700 | 5700 | 5700 | 5690 | 1287 |
| 417 | 20250327 | 121600 | 975547255 | 5700 | 5700 | 5710 | 5700 | 1735 |
| 418 | 20250327 | 121500 | 965657655 | 5710 | 5710 | 5710 | 5710 | 149 |
| 419 | 20250327 | 121400 | 964806865 | 5710 | 5710 | 5720 | 5710 | 22 |
| 420 | 20250327 | 121300 | 964681155 | 5710 | 5710 | 5710 | 5710 | 1263 |
| 421 | 20250327 | 121200 | 957469425 | 5720 | 5720 | 5720 | 5720 | 148 |
| 422 | 20250327 | 121100 | 956622865 | 5720 | 5720 | 5720 | 5720 | 217 |
| 423 | 20250327 | 121000 | 955381625 | 5720 | 5720 | 5720 | 5720 | 0 |
| 424 | 20250327 | 120900 | 955381625 | 5720 | 5720 | 5720 | 5720 | 14 |
| 425 | 20250327 | 120800 | 955301545 | 5720 | 5720 | 5720 | 5710 | 468 |
| 426 | 20250327 | 120700 | 952627705 | 5720 | 5720 | 5720 | 5720 | 5 |
| 427 | 20250327 | 120600 | 952599105 | 5720 | 5720 | 5720 | 5720 | 0 |
| 428 | 20250327 | 120500 | 952599105 | 5720 | 5720 | 5720 | 5720 | 170 |
| 429 | 20250327 | 120400 | 951626705 | 5720 | 5720 | 5720 | 5720 | 19 |
| 430 | 20250327 | 120300 | 951518025 | 5720 | 5720 | 5720 | 5720 | 0 |
| 431 | 20250327 | 120200 | 951518025 | 5720 | 5720 | 5720 | 5720 | 0 |
| 432 | 20250327 | 120100 | 951518025 | 5720 | 5720 | 5720 | 5720 | 148 |
| 433 | 20250327 | 120000 | 950671465 | 5720 | 5720 | 5720 | 5720 | 15 |
| 434 | 20250327 | 115900 | 950585665 | 5720 | 5720 | 5720 | 5720 | 12 |
| 435 | 20250327 | 115800 | 950517025 | 5720 | 5720 | 5720 | 5720 | 183 |
| 436 | 20250327 | 115700 | 949470265 | 5720 | 5720 | 5720 | 5720 | 38 |
| 437 | 20250327 | 115600 | 949252905 | 5720 | 5720 | 5720 | 5720 | 0 |
| 438 | 20250327 | 115500 | 949252905 | 5720 | 5720 | 5720 | 5720 | 10 |
| 439 | 20250327 | 115400 | 949195705 | 5720 | 5720 | 5720 | 5720 | 148 |
| 440 | 20250327 | 115300 | 948349145 | 5720 | 5720 | 5720 | 5720 | 5 |
| 441 | 20250327 | 115200 | 948320545 | 5720 | 5730 | 5730 | 5720 | 48 |
| 442 | 20250327 | 115100 | 948045545 | 5730 | 5720 | 5730 | 5720 | 113 |
| 443 | 20250327 | 115000 | 947399085 | 5720 | 5720 | 5720 | 5720 | 23 |
| 444 | 20250327 | 114900 | 947267525 | 5720 | 5720 | 5720 | 5720 | 3 |
| 445 | 20250327 | 114800 | 947250365 | 5720 | 5720 | 5720 | 5720 | 0 |
| 446 | 20250327 | 114700 | 947250365 | 5720 | 5730 | 5730 | 5720 | 324 |
| 447 | 20250327 | 114600 | 945395405 | 5730 | 5730 | 5730 | 5730 | 64 |
| 448 | 20250327 | 114500 | 945028685 | 5730 | 5710 | 5730 | 5710 | 107 |
| 449 | 20250327 | 114400 | 944415715 | 5720 | 5720 | 5720 | 5720 | 145 |
| 450 | 20250327 | 114300 | 943586315 | 5720 | 5720 | 5720 | 5720 | 118 |
| 451 | 20250327 | 114200 | 942911355 | 5720 | 5720 | 5720 | 5720 | 52 |
| 452 | 20250327 | 114100 | 942613915 | 5730 | 5720 | 5730 | 5720 | 1204 |
| 453 | 20250327 | 114000 | 935726935 | 5720 | 5730 | 5730 | 5720 | 617 |
| 454 | 20250327 | 113900 | 932196215 | 5730 | 5720 | 5730 | 5720 | 6 |
| 455 | 20250327 | 113800 | 932161845 | 5730 | 5730 | 5730 | 5730 | 0 |
| 456 | 20250327 | 113700 | 932161845 | 5730 | 5720 | 5730 | 5720 | 656 |
| 457 | 20250327 | 113600 | 928409435 | 5720 | 5720 | 5720 | 5720 | 7 |
| 458 | 20250327 | 113500 | 928369395 | 5720 | 5710 | 5720 | 5710 | 600 |
| 459 | 20250327 | 113400 | 924943385 | 5720 | 5720 | 5720 | 5720 | 1 |
| 460 | 20250327 | 113300 | 924937665 | 5720 | 5730 | 5730 | 5720 | 335 |
| 461 | 20250327 | 113200 | 923021445 | 5730 | 5730 | 5730 | 5730 | 20 |
| 462 | 20250327 | 113100 | 922906845 | 5720 | 5720 | 5720 | 5720 | 0 |
| 463 | 20250327 | 113000 | 922906845 | 5720 | 5720 | 5720 | 5720 | 150 |
| 464 | 20250327 | 112900 | 922048845 | 5720 | 5720 | 5720 | 5720 | 7 |
| 465 | 20250327 | 112800 | 922008805 | 5720 | 5720 | 5720 | 5720 | 120 |
| 466 | 20250327 | 112700 | 921322405 | 5730 | 5730 | 5730 | 5730 | 10 |
| 467 | 20250327 | 112600 | 921265105 | 5720 | 5720 | 5730 | 5720 | 156 |
| 468 | 20250327 | 112500 | 920372765 | 5720 | 5720 | 5720 | 5720 | 55 |
| 469 | 20250327 | 112400 | 920058165 | 5720 | 5720 | 5720 | 5720 | 235 |
| 470 | 20250327 | 112300 | 918713965 | 5720 | 5720 | 5720 | 5720 | 50 |
| 471 | 20250327 | 112200 | 918427965 | 5710 | 5710 | 5710 | 5710 | 635 |
| 472 | 20250327 | 112100 | 914802115 | 5720 | 5710 | 5720 | 5710 | 145 |
| 473 | 20250327 | 112000 | 913972725 | 5710 | 5730 | 5730 | 5710 | 334 |
| 474 | 20250327 | 111900 | 912061985 | 5730 | 5720 | 5730 | 5720 | 263 |
| 475 | 20250327 | 111800 | 910556305 | 5730 | 5710 | 5730 | 5710 | 87 |
| 476 | 20250327 | 111700 | 910059325 | 5730 | 5720 | 5730 | 5720 | 238 |
| 477 | 20250327 | 111600 | 908695955 | 5720 | 5720 | 5720 | 5720 | 148 |
| 478 | 20250327 | 111500 | 907849395 | 5720 | 5720 | 5720 | 5720 | 87 |
| 479 | 20250327 | 111400 | 907351755 | 5710 | 5710 | 5710 | 5710 | 70 |
| 480 | 20250327 | 111300 | 906952055 | 5720 | 5710 | 5720 | 5710 | 14 |
| 481 | 20250327 | 111200 | 906872015 | 5730 | 5720 | 5730 | 5720 | 257 |
| 482 | 20250327 | 111100 | 905401965 | 5720 | 5720 | 5720 | 5720 | 6 |
| 483 | 20250327 | 111000 | 905367645 | 5720 | 5720 | 5720 | 5720 | 105 |
| 484 | 20250327 | 110900 | 904767045 | 5720 | 5720 | 5730 | 5720 | 157 |
| 485 | 20250327 | 110800 | 903868915 | 5720 | 5710 | 5720 | 5710 | 4 |
| 486 | 20250327 | 110700 | 903846045 | 5710 | 5710 | 5710 | 5710 | 89 |
| 487 | 20250327 | 110600 | 903337855 | 5700 | 5710 | 5720 | 5700 | 2802 |
| 488 | 20250327 | 110500 | 887346845 | 5710 | 5710 | 5710 | 5700 | 3415 |
| 489 | 20250327 | 110400 | 867850265 | 5710 | 5710 | 5710 | 5710 | 123 |
| 490 | 20250327 | 110300 | 867147935 | 5700 | 5720 | 5720 | 5700 | 664 |
| 491 | 20250327 | 110200 | 863359635 | 5720 | 5730 | 5730 | 5710 | 893 |
| 492 | 20250327 | 110100 | 858251685 | 5730 | 5730 | 5730 | 5730 | 16 |
| 493 | 20250327 | 110000 | 858160005 | 5730 | 5720 | 5730 | 5720 | 1040 |
| 494 | 20250327 | 105900 | 852203265 | 5730 | 5720 | 5730 | 5720 | 26 |
| 495 | 20250327 | 105800 | 852054395 | 5720 | 5720 | 5720 | 5720 | 1334 |
| 496 | 20250327 | 105700 | 844423915 | 5710 | 5720 | 5720 | 5710 | 106 |
| 497 | 20250327 | 105600 | 843817735 | 5720 | 5720 | 5720 | 5720 | 6 |
| 498 | 20250327 | 105500 | 843783415 | 5720 | 5710 | 5720 | 5710 | 653 |
| 499 | 20250327 | 105400 | 840054715 | 5710 | 5700 | 5710 | 5700 | 502 |
| 500 | 20250327 | 105300 | 837192695 | 5700 | 5700 | 5700 | 5700 | 187 |
| 501 | 20250327 | 105200 | 836126795 | 5710 | 5710 | 5720 | 5710 | 5 |
| 502 | 20250327 | 105100 | 836098235 | 5710 | 5710 | 5710 | 5710 | 583 |
| 503 | 20250327 | 105000 | 832769305 | 5710 | 5710 | 5710 | 5710 | 682 |
| 504 | 20250327 | 104900 | 828875085 | 5700 | 5710 | 5710 | 5700 | 400 |
| 505 | 20250327 | 104800 | 826592495 | 5710 | 5720 | 5720 | 5710 | 646 |
| 506 | 20250327 | 104700 | 822902375 | 5720 | 5720 | 5720 | 5720 | 482 |
| 507 | 20250327 | 104600 | 820145335 | 5710 | 5730 | 5730 | 5700 | 1865 |
| 508 | 20250327 | 104500 | 809502705 | 5730 | 5720 | 5730 | 5720 | 1751 |
| 509 | 20250327 | 104400 | 799486845 | 5720 | 5720 | 5720 | 5720 | 77 |
| 510 | 20250327 | 104300 | 799046405 | 5730 | 5730 | 5730 | 5730 | 3590 |
| 511 | 20250327 | 104200 | 778475705 | 5740 | 5740 | 5740 | 5740 | 20 |
| 512 | 20250327 | 104100 | 778360905 | 5740 | 5740 | 5750 | 5740 | 427 |
| 513 | 20250327 | 104000 | 775909855 | 5740 | 5740 | 5740 | 5740 | 17 |
| 514 | 20250327 | 103900 | 775812275 | 5740 | 5740 | 5750 | 5740 | 422 |
| 515 | 20250327 | 103800 | 773388985 | 5740 | 5750 | 5750 | 5740 | 360 |
| 516 | 20250327 | 103700 | 771319115 | 5740 | 5740 | 5740 | 5740 | 838 |
| 517 | 20250327 | 103600 | 766508995 | 5740 | 5740 | 5740 | 5740 | 32 |
| 518 | 20250327 | 103500 | 766325315 | 5740 | 5740 | 5740 | 5740 | 43 |
| 519 | 20250327 | 103400 | 766078495 | 5740 | 5740 | 5750 | 5740 | 499 |
| 520 | 20250327 | 103300 | 763214095 | 5745 | 5745 | 5745 | 5745 | 1 |
| 521 | 20250327 | 103200 | 763208350 | 5740 | 5750 | 5750 | 5740 | 1774 |
| 522 | 20250327 | 103100 | 753025490 | 5750 | 5760 | 5760 | 5750 | 1905 |
| 523 | 20250327 | 103000 | 742060350 | 5750 | 5760 | 5760 | 5750 | 6 |
| 524 | 20250327 | 102900 | 742025800 | 5760 | 5760 | 5760 | 5760 | 313 |
| 525 | 20250327 | 102800 | 740222920 | 5760 | 5760 | 5760 | 5760 | 9 |
| 526 | 20250327 | 102700 | 740171080 | 5760 | 5750 | 5760 | 5750 | 149 |
| 527 | 20250327 | 102600 | 739314230 | 5750 | 5750 | 5750 | 5750 | 9 |
| 528 | 20250327 | 102500 | 739262480 | 5740 | 5740 | 5740 | 5740 | 1422 |
| 529 | 20250327 | 102400 | 731100200 | 5740 | 5750 | 5750 | 5740 | 455 |
| 530 | 20250327 | 102300 | 728486840 | 5740 | 5740 | 5740 | 5740 | 8 |
| 531 | 20250327 | 102200 | 728440920 | 5750 | 5740 | 5750 | 5740 | 105 |
| 532 | 20250327 | 102100 | 727838200 | 5750 | 5750 | 5760 | 5740 | 520 |
| 533 | 20250327 | 102000 | 724849190 | 5750 | 5750 | 5750 | 5730 | 385 |
| 534 | 20250327 | 101900 | 722641040 | 5740 | 5740 | 5740 | 5740 | 6 |
| 535 | 20250327 | 101800 | 722606600 | 5750 | 5740 | 5750 | 5740 | 103 |
| 536 | 20250327 | 101700 | 722015350 | 5750 | 5740 | 5750 | 5740 | 161 |
| 537 | 20250327 | 101600 | 721089660 | 5740 | 5740 | 5740 | 5740 | 0 |
| 538 | 20250327 | 101500 | 721089660 | 5740 | 5740 | 5740 | 5740 | 5 |
| 539 | 20250327 | 101400 | 721060960 | 5740 | 5735 | 5740 | 5735 | 2253 |
| 540 | 20250327 | 101300 | 708130005 | 5740 | 5750 | 5760 | 5740 | 1533 |
| 541 | 20250327 | 101200 | 699325610 | 5750 | 5750 | 5760 | 5750 | 470 |
| 542 | 20250327 | 101100 | 696623090 | 5760 | 5770 | 5770 | 5760 | 986 |
| 543 | 20250327 | 101000 | 690943710 | 5770 | 5770 | 5780 | 5770 | 304 |
| 544 | 20250327 | 100900 | 689189380 | 5770 | 5770 | 5780 | 5770 | 1129 |
| 545 | 20250327 | 100800 | 682675040 | 5780 | 5770 | 5790 | 5770 | 14 |
| 546 | 20250327 | 100700 | 682594070 | 5790 | 5780 | 5790 | 5780 | 792 |
| 547 | 20250327 | 100600 | 678016260 | 5780 | 5780 | 5790 | 5780 | 804 |
| 548 | 20250327 | 100500 | 673369090 | 5780 | 5790 | 5790 | 5780 | 250 |
| 549 | 20250327 | 100400 | 671923890 | 5790 | 5790 | 5790 | 5790 | 992 |
| 550 | 20250327 | 100300 | 666180210 | 5790 | 5790 | 5800 | 5790 | 870 |
| 551 | 20250327 | 100200 | 661141910 | 5790 | 5790 | 5790 | 5790 | 2349 |
| 552 | 20250327 | 100100 | 647541200 | 5790 | 5780 | 5790 | 5780 | 2967 |
| 553 | 20250327 | 100000 | 630367270 | 5780 | 5790 | 5790 | 5780 | 1117 |
| 554 | 20250327 | 095900 | 623910690 | 5790 | 5790 | 5790 | 5780 | 2842 |
| 555 | 20250327 | 095800 | 607461430 | 5790 | 5790 | 5790 | 5790 | 222 |
| 556 | 20250327 | 095700 | 606176050 | 5800 | 5800 | 5800 | 5790 | 1979 |
| 557 | 20250327 | 095600 | 594702850 | 5800 | 5780 | 5800 | 5780 | 11769 |
| 558 | 20250327 | 095500 | 526549110 | 5780 | 5770 | 5790 | 5770 | 1843 |
| 559 | 20250327 | 095400 | 515897060 | 5780 | 5770 | 5780 | 5770 | 498 |
| 560 | 20250327 | 095300 | 513022470 | 5770 | 5770 | 5780 | 5770 | 739 |
| 561 | 20250327 | 095200 | 508756970 | 5790 | 5760 | 5790 | 5760 | 4908 |
| 562 | 20250327 | 095100 | 480463570 | 5750 | 5750 | 5750 | 5750 | 52 |
| 563 | 20250327 | 095000 | 480164570 | 5760 | 5760 | 5760 | 5760 | 3351 |
| 564 | 20250327 | 094900 | 460862810 | 5750 | 5750 | 5750 | 5750 | 4095 |
| 565 | 20250327 | 094800 | 437316560 | 5740 | 5740 | 5740 | 5740 | 1073 |
| 566 | 20250327 | 094700 | 431157540 | 5750 | 5750 | 5750 | 5740 | 66 |
| 567 | 20250327 | 094600 | 430778050 | 5750 | 5750 | 5760 | 5750 | 2131 |
| 568 | 20250327 | 094500 | 418524760 | 5750 | 5750 | 5750 | 5750 | 916 |
| 569 | 20250327 | 094400 | 413257760 | 5750 | 5750 | 5750 | 5750 | 29 |
| 570 | 20250327 | 094300 | 413091010 | 5750 | 5730 | 5750 | 5730 | 3983 |
| 571 | 20250327 | 094200 | 390256790 | 5730 | 5730 | 5730 | 5720 | 1560 |
| 572 | 20250327 | 094100 | 381330590 | 5740 | 5720 | 5750 | 5720 | 1193 |
| 573 | 20250327 | 094000 | 374499050 | 5720 | 5710 | 5720 | 5710 | 1918 |
| 574 | 20250327 | 093900 | 363538480 | 5720 | 5720 | 5730 | 5720 | 1279 |
| 575 | 20250327 | 093800 | 356222090 | 5730 | 5720 | 5730 | 5720 | 1867 |
| 576 | 20250327 | 093700 | 345542510 | 5720 | 5730 | 5730 | 5720 | 1907 |
| 577 | 20250327 | 093600 | 334634460 | 5730 | 5730 | 5730 | 5730 | 376 |
| 578 | 20250327 | 093500 | 332479980 | 5730 | 5740 | 5740 | 5730 | 213 |
| 579 | 20250327 | 093400 | 331257830 | 5745 | 5740 | 5745 | 5740 | 595 |
| 580 | 20250327 | 093300 | 327842520 | 5740 | 5740 | 5740 | 5720 | 1041 |
| 581 | 20250327 | 093200 | 321876480 | 5750 | 5750 | 5750 | 5750 | 0 |
| 582 | 20250327 | 093100 | 321876480 | 5750 | 5750 | 5750 | 5750 | 162 |
| 583 | 20250327 | 093000 | 320944980 | 5740 | 5750 | 5760 | 5740 | 19 |
| 584 | 20250327 | 092900 | 320835730 | 5750 | 5750 | 5760 | 5750 | 401 |
| 585 | 20250327 | 092800 | 318529970 | 5750 | 5740 | 5750 | 5740 | 1865 |
| 586 | 20250327 | 092700 | 307814630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 587 | 20250327 | 092600 | 307814630 | 5740 | 5740 | 5740 | 5740 | 2781 |
| 588 | 20250327 | 092500 | 291851690 | 5750 | 5750 | 5750 | 5750 | 1451 |
| 589 | 20250327 | 092400 | 283508440 | 5760 | 5760 | 5760 | 5760 | 163 |
| 590 | 20250327 | 092300 | 282569560 | 5750 | 5750 | 5750 | 5750 | 15 |
| 591 | 20250327 | 092200 | 282483310 | 5750 | 5760 | 5760 | 5750 | 122 |
| 592 | 20250327 | 092100 | 281781240 | 5760 | 5740 | 5760 | 5740 | 2104 |
| 593 | 20250327 | 092000 | 269669140 | 5750 | 5750 | 5750 | 5740 | 1631 |
| 594 | 20250327 | 091900 | 260295620 | 5750 | 5750 | 5750 | 5740 | 264 |
| 595 | 20250327 | 091800 | 258777820 | 5750 | 5750 | 5750 | 5750 | 0 |
| 596 | 20250327 | 091700 | 258777820 | 5750 | 5730 | 5750 | 5730 | 2055 |
| 597 | 20250327 | 091600 | 246990260 | 5730 | 5730 | 5730 | 5730 | 527 |
| 598 | 20250327 | 091500 | 243970550 | 5730 | 5750 | 5750 | 5730 | 1329 |
| 599 | 20250327 | 091400 | 236340510 | 5750 | 5730 | 5760 | 5730 | 2378 |
| 600 | 20250327 | 091300 | 222685200 | 5750 | 5740 | 5760 | 5740 | 492 |
| 601 | 20250327 | 091200 | 219851330 | 5740 | 5750 | 5750 | 5730 | 1714 |
| 602 | 20250327 | 091100 | 210009860 | 5750 | 5740 | 5750 | 5730 | 1572 |
| 603 | 20250327 | 091000 | 200975790 | 5730 | 5710 | 5740 | 5710 | 1493 |
| 604 | 20250327 | 090900 | 192427870 | 5710 | 5720 | 5720 | 5700 | 980 |
| 605 | 20250327 | 090800 | 186832910 | 5710 | 5710 | 5710 | 5690 | 1869 |
| 606 | 20250327 | 090700 | 176173650 | 5710 | 5720 | 5730 | 5710 | 508 |
| 607 | 20250327 | 090600 | 173267580 | 5710 | 5690 | 5720 | 5690 | 2730 |
| 608 | 20250327 | 090500 | 157667240 | 5690 | 5690 | 5700 | 5680 | 1579 |
| 609 | 20250327 | 090400 | 148683130 | 5690 | 5700 | 5710 | 5690 | 3324 |
| 610 | 20250327 | 090300 | 129736470 | 5700 | 5720 | 5720 | 5700 | 905 |
| 611 | 20250327 | 090200 | 124569010 | 5720 | 5730 | 5730 | 5700 | 3716 |
| 612 | 20250327 | 090100 | 103363560 | 5730 | 5740 | 5760 | 5730 | 1961 |
| 613 | 20250327 | 090000 | 92095370 | 5710 | 5720 | 5750 | 5670 | 16105 |