30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 191100 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 8663 |
| 3 | 20250328 | 191000 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 4 | 20250328 | 190900 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 5 | 20250328 | 190800 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 6 | 20250328 | 190700 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 7 | 20250328 | 190600 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 8 | 20250328 | 190500 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 9 | 20250328 | 190400 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 10 | 20250328 | 190300 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 11 | 20250328 | 190200 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 12 | 20250328 | 190100 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 13 | 20250328 | 190000 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 14 | 20250328 | 185900 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 15 | 20250328 | 185800 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 16 | 20250328 | 185700 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 17 | 20250328 | 185600 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 18 | 20250328 | 185500 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 19 | 20250328 | 185400 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 20 | 20250328 | 185300 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 21 | 20250328 | 185200 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 22 | 20250328 | 185100 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 23 | 20250328 | 185000 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 24 | 20250328 | 184900 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 25 | 20250328 | 184800 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 26 | 20250328 | 184700 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 27 | 20250328 | 184600 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 28 | 20250328 | 184500 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 29 | 20250328 | 184400 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 30 | 20250328 | 184300 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 31 | 20250328 | 184200 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 32 | 20250328 | 184100 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 8663 |
| 33 | 20250328 | 184000 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 34 | 20250328 | 183900 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 35 | 20250328 | 183800 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 36 | 20250328 | 183700 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 37 | 20250328 | 183600 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 38 | 20250328 | 183500 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 39 | 20250328 | 183400 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 40 | 20250328 | 183300 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 41 | 20250328 | 183200 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 42 | 20250328 | 183100 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 43 | 20250328 | 183000 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 44 | 20250328 | 182900 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 45 | 20250328 | 182800 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 46 | 20250328 | 182700 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 47 | 20250328 | 182600 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 48 | 20250328 | 182500 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 49 | 20250328 | 182400 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 50 | 20250328 | 182300 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 51 | 20250328 | 182200 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 52 | 20250328 | 182100 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 53 | 20250328 | 182000 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 54 | 20250328 | 181900 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 55 | 20250328 | 181800 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 56 | 20250328 | 181700 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 57 | 20250328 | 181600 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 58 | 20250328 | 181500 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 59 | 20250328 | 181400 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 60 | 20250328 | 181300 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 61 | 20250328 | 181200 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 62 | 20250328 | 181100 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 8663 |
| 63 | 20250328 | 181000 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 64 | 20250328 | 180900 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 65 | 20250328 | 180800 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 66 | 20250328 | 180700 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 67 | 20250328 | 180600 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 68 | 20250328 | 180500 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 69 | 20250328 | 180400 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 70 | 20250328 | 180300 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 71 | 20250328 | 180200 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 72 | 20250328 | 180100 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 73 | 20250328 | 180000 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 74 | 20250328 | 175900 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 75 | 20250328 | 175800 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 76 | 20250328 | 175700 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 77 | 20250328 | 175600 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 78 | 20250328 | 175500 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 79 | 20250328 | 175400 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 80 | 20250328 | 175300 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 81 | 20250328 | 175200 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 82 | 20250328 | 175100 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 83 | 20250328 | 175000 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 84 | 20250328 | 174900 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 85 | 20250328 | 174800 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 86 | 20250328 | 174700 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 87 | 20250328 | 174600 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 88 | 20250328 | 174500 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 89 | 20250328 | 174400 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 90 | 20250328 | 174300 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 91 | 20250328 | 174200 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 92 | 20250328 | 174100 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 8663 |
| 93 | 20250328 | 174000 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 94 | 20250328 | 173900 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 95 | 20250328 | 173800 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 96 | 20250328 | 173700 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 97 | 20250328 | 173600 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 98 | 20250328 | 173500 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 99 | 20250328 | 173400 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 100 | 20250328 | 173300 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 101 | 20250328 | 173200 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 102 | 20250328 | 173100 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 103 | 20250328 | 173000 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 104 | 20250328 | 172900 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 105 | 20250328 | 172800 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 106 | 20250328 | 172700 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 107 | 20250328 | 172600 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 108 | 20250328 | 172500 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 109 | 20250328 | 172400 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 110 | 20250328 | 172300 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 111 | 20250328 | 172200 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 112 | 20250328 | 172100 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 113 | 20250328 | 172000 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 114 | 20250328 | 171900 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 115 | 20250328 | 171800 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 116 | 20250328 | 171700 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 117 | 20250328 | 171600 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 118 | 20250328 | 171500 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 119 | 20250328 | 171400 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 120 | 20250328 | 171300 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 121 | 20250328 | 171200 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 122 | 20250328 | 171100 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 8663 |
| 123 | 20250328 | 171000 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 124 | 20250328 | 170900 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 125 | 20250328 | 170800 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 126 | 20250328 | 170700 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 127 | 20250328 | 170600 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 128 | 20250328 | 170500 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 129 | 20250328 | 170400 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 130 | 20250328 | 170300 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 131 | 20250328 | 170200 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 132 | 20250328 | 170100 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 133 | 20250328 | 170000 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 134 | 20250328 | 165900 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 135 | 20250328 | 165800 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 136 | 20250328 | 165700 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 137 | 20250328 | 165600 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 138 | 20250328 | 165500 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 139 | 20250328 | 165400 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 140 | 20250328 | 165300 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 141 | 20250328 | 165200 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 142 | 20250328 | 165100 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 143 | 20250328 | 165000 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 144 | 20250328 | 164900 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 145 | 20250328 | 164800 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 146 | 20250328 | 164700 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 147 | 20250328 | 164600 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 148 | 20250328 | 164500 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 149 | 20250328 | 164400 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 150 | 20250328 | 164300 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 151 | 20250328 | 164200 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 152 | 20250328 | 164100 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 8663 |
| 153 | 20250328 | 164000 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 154 | 20250328 | 163900 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 155 | 20250328 | 163800 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 156 | 20250328 | 163700 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 157 | 20250328 | 163600 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 158 | 20250328 | 163500 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 159 | 20250328 | 163400 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 160 | 20250328 | 163300 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 161 | 20250328 | 163200 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 162 | 20250328 | 163100 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 163 | 20250328 | 163000 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 164 | 20250328 | 162900 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 165 | 20250328 | 162800 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 166 | 20250328 | 162700 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 167 | 20250328 | 162600 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 168 | 20250328 | 162500 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 169 | 20250328 | 162400 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 170 | 20250328 | 162300 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 171 | 20250328 | 162200 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 172 | 20250328 | 162100 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 173 | 20250328 | 162000 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 174 | 20250328 | 161900 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 175 | 20250328 | 161800 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 176 | 20250328 | 161700 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 177 | 20250328 | 161600 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 178 | 20250328 | 161500 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 179 | 20250328 | 161400 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 180 | 20250328 | 161300 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 181 | 20250328 | 161200 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 182 | 20250328 | 161100 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 8663 |
| 183 | 20250328 | 161000 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 184 | 20250328 | 160900 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 185 | 20250328 | 160800 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 186 | 20250328 | 160700 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 187 | 20250328 | 160600 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 188 | 20250328 | 160500 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 189 | 20250328 | 160400 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 190 | 20250328 | 160300 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 191 | 20250328 | 160200 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 192 | 20250328 | 160100 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 193 | 20250328 | 160000 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 194 | 20250328 | 155900 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 195 | 20250328 | 155800 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 196 | 20250328 | 155700 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 197 | 20250328 | 155600 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 198 | 20250328 | 155500 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 199 | 20250328 | 155400 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 200 | 20250328 | 155300 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 201 | 20250328 | 155200 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 202 | 20250328 | 155100 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 203 | 20250328 | 155000 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 204 | 20250328 | 154900 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 205 | 20250328 | 154800 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 206 | 20250328 | 154700 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 207 | 20250328 | 154600 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 208 | 20250328 | 154500 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 209 | 20250328 | 154400 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 210 | 20250328 | 154300 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 211 | 20250328 | 154200 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 212 | 20250328 | 154100 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 8663 |
| 213 | 20250328 | 154000 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 214 | 20250328 | 153900 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 215 | 20250328 | 153800 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 216 | 20250328 | 153700 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 217 | 20250328 | 153600 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 218 | 20250328 | 153500 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 219 | 20250328 | 153400 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 220 | 20250328 | 153300 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 221 | 20250328 | 153200 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 222 | 20250328 | 153100 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 0 |
| 223 | 20250328 | 153000 | 1801937210 | 5500 | 5500 | 5500 | 5500 | 8663 |
| 224 | 20250328 | 152900 | 1754290710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 225 | 20250328 | 152800 | 1754290710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 226 | 20250328 | 152700 | 1754290710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 227 | 20250328 | 152600 | 1754290710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 228 | 20250328 | 152500 | 1754290710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 229 | 20250328 | 152400 | 1754290710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 230 | 20250328 | 152300 | 1754290710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 231 | 20250328 | 152200 | 1754290710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 232 | 20250328 | 152100 | 1754290710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 233 | 20250328 | 152000 | 1754290710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 234 | 20250328 | 151900 | 1754290710 | 5500 | 5480 | 5500 | 5480 | 447 |
| 235 | 20250328 | 151800 | 1751841120 | 5480 | 5480 | 5480 | 5480 | 280 |
| 236 | 20250328 | 151700 | 1750306720 | 5480 | 5470 | 5480 | 5470 | 28 |
| 237 | 20250328 | 151600 | 1750153460 | 5470 | 5470 | 5470 | 5470 | 28 |
| 238 | 20250328 | 151500 | 1750000300 | 5480 | 5480 | 5480 | 5460 | 9563 |
| 239 | 20250328 | 151400 | 1697754130 | 5490 | 5490 | 5490 | 5490 | 823 |
| 240 | 20250328 | 151300 | 1693235860 | 5490 | 5490 | 5490 | 5490 | 4 |
| 241 | 20250328 | 151200 | 1693213900 | 5490 | 5490 | 5490 | 5490 | 226 |
| 242 | 20250328 | 151100 | 1691973160 | 5490 | 5490 | 5490 | 5490 | 3 |
| 243 | 20250328 | 151000 | 1691956690 | 5490 | 5490 | 5490 | 5480 | 113 |
| 244 | 20250328 | 150900 | 1691336330 | 5490 | 5490 | 5500 | 5490 | 5034 |
| 245 | 20250328 | 150800 | 1663672560 | 5490 | 5490 | 5490 | 5480 | 369 |
| 246 | 20250328 | 150700 | 1661646945 | 5490 | 5490 | 5490 | 5480 | 13 |
| 247 | 20250328 | 150600 | 1661575595 | 5490 | 5490 | 5490 | 5490 | 27 |
| 248 | 20250328 | 150500 | 1661427365 | 5480 | 5480 | 5480 | 5480 | 378 |
| 249 | 20250328 | 150400 | 1659355925 | 5480 | 5490 | 5490 | 5480 | 179 |
| 250 | 20250328 | 150300 | 1658374215 | 5490 | 5490 | 5490 | 5490 | 316 |
| 251 | 20250328 | 150200 | 1656639375 | 5490 | 5480 | 5490 | 5480 | 320 |
| 252 | 20250328 | 150100 | 1654884455 | 5480 | 5470 | 5480 | 5470 | 1005 |
| 253 | 20250328 | 150000 | 1649377115 | 5470 | 5480 | 5480 | 5470 | 6 |
| 254 | 20250328 | 145900 | 1649344285 | 5480 | 5480 | 5480 | 5480 | 20 |
| 255 | 20250328 | 145800 | 1649234685 | 5470 | 5480 | 5480 | 5470 | 4044 |
| 256 | 20250328 | 145700 | 1627107635 | 5480 | 5480 | 5480 | 5480 | 812 |
| 257 | 20250328 | 145600 | 1622657875 | 5490 | 5490 | 5500 | 5490 | 1020 |
| 258 | 20250328 | 145500 | 1617057475 | 5490 | 5490 | 5490 | 5490 | 0 |
| 259 | 20250328 | 145400 | 1617057475 | 5490 | 5490 | 5490 | 5490 | 300 |
| 260 | 20250328 | 145300 | 1615410475 | 5480 | 5490 | 5490 | 5480 | 401 |
| 261 | 20250328 | 145200 | 1613212985 | 5490 | 5500 | 5500 | 5490 | 313 |
| 262 | 20250328 | 145100 | 1611493615 | 5490 | 5490 | 5490 | 5490 | 415 |
| 263 | 20250328 | 145000 | 1609215265 | 5500 | 5500 | 5500 | 5500 | 0 |
| 264 | 20250328 | 144900 | 1609215265 | 5500 | 5500 | 5500 | 5500 | 224 |
| 265 | 20250328 | 144800 | 1607983265 | 5510 | 5510 | 5510 | 5510 | 91 |
| 266 | 20250328 | 144700 | 1607481855 | 5510 | 5510 | 5520 | 5510 | 311 |
| 267 | 20250328 | 144600 | 1605768235 | 5500 | 5500 | 5500 | 5500 | 1 |
| 268 | 20250328 | 144500 | 1605762735 | 5510 | 5510 | 5510 | 5510 | 0 |
| 269 | 20250328 | 144400 | 1605762735 | 5510 | 5510 | 5510 | 5510 | 0 |
| 270 | 20250328 | 144300 | 1605762735 | 5510 | 5510 | 5510 | 5510 | 484 |
| 271 | 20250328 | 144200 | 1603095895 | 5520 | 5520 | 5520 | 5520 | 1 |
| 272 | 20250328 | 144100 | 1603090375 | 5510 | 5510 | 5520 | 5510 | 1283 |
| 273 | 20250328 | 144000 | 1596020975 | 5510 | 5510 | 5510 | 5510 | 303 |
| 274 | 20250328 | 143900 | 1594351445 | 5500 | 5530 | 5530 | 5500 | 157 |
| 275 | 20250328 | 143800 | 1593486615 | 5530 | 5500 | 5530 | 5500 | 7394 |
| 276 | 20250328 | 143700 | 1552762225 | 5490 | 5490 | 5490 | 5480 | 969 |
| 277 | 20250328 | 143600 | 1547449215 | 5490 | 5490 | 5490 | 5490 | 71 |
| 278 | 20250328 | 143500 | 1547059425 | 5490 | 5490 | 5490 | 5490 | 1787 |
| 279 | 20250328 | 143400 | 1537248795 | 5490 | 5490 | 5490 | 5480 | 6858 |
| 280 | 20250328 | 143300 | 1499607615 | 5490 | 5490 | 5490 | 5490 | 12 |
| 281 | 20250328 | 143200 | 1499541735 | 5490 | 5480 | 5490 | 5480 | 1502 |
| 282 | 20250328 | 143100 | 1491308975 | 5480 | 5480 | 5480 | 5470 | 1682 |
| 283 | 20250328 | 143000 | 1482101615 | 5480 | 5480 | 5480 | 5480 | 0 |
| 284 | 20250328 | 142900 | 1482101615 | 5480 | 5480 | 5480 | 5480 | 0 |
| 285 | 20250328 | 142800 | 1482101615 | 5480 | 5480 | 5480 | 5480 | 117 |
| 286 | 20250328 | 142700 | 1481460455 | 5480 | 5480 | 5480 | 5480 | 0 |
| 287 | 20250328 | 142600 | 1481460455 | 5480 | 5470 | 5480 | 5470 | 34 |
| 288 | 20250328 | 142500 | 1481274375 | 5480 | 5480 | 5480 | 5480 | 20 |
| 289 | 20250328 | 142400 | 1481164775 | 5480 | 5480 | 5480 | 5480 | 225 |
| 290 | 20250328 | 142300 | 1479931775 | 5470 | 5470 | 5470 | 5470 | 0 |
| 291 | 20250328 | 142200 | 1479931775 | 5470 | 5490 | 5490 | 5470 | 305 |
| 292 | 20250328 | 142100 | 1478257925 | 5490 | 5480 | 5490 | 5480 | 545 |
| 293 | 20250328 | 142000 | 1475269785 | 5480 | 5480 | 5480 | 5480 | 44 |
| 294 | 20250328 | 141900 | 1475028665 | 5480 | 5480 | 5480 | 5480 | 20 |
| 295 | 20250328 | 141800 | 1474919065 | 5480 | 5480 | 5480 | 5480 | 1198 |
| 296 | 20250328 | 141700 | 1468354025 | 5480 | 5480 | 5480 | 5480 | 27 |
| 297 | 20250328 | 141600 | 1468206065 | 5480 | 5490 | 5490 | 5480 | 1020 |
| 298 | 20250328 | 141500 | 1462606365 | 5490 | 5490 | 5490 | 5490 | 610 |
| 299 | 20250328 | 141400 | 1459257465 | 5490 | 5490 | 5490 | 5490 | 55 |
| 300 | 20250328 | 141300 | 1458955515 | 5490 | 5470 | 5490 | 5470 | 6 |
| 301 | 20250328 | 141200 | 1458922675 | 5480 | 5480 | 5480 | 5480 | 1409 |
| 302 | 20250328 | 141100 | 1451201355 | 5480 | 5490 | 5490 | 5480 | 102 |
| 303 | 20250328 | 141000 | 1450642095 | 5490 | 5490 | 5490 | 5490 | 0 |
| 304 | 20250328 | 140900 | 1450642095 | 5490 | 5490 | 5490 | 5490 | 4 |
| 305 | 20250328 | 140800 | 1450620135 | 5490 | 5490 | 5490 | 5490 | 2 |
| 306 | 20250328 | 140700 | 1450609155 | 5480 | 5480 | 5480 | 5480 | 700 |
| 307 | 20250328 | 140600 | 1446773155 | 5480 | 5480 | 5480 | 5480 | 283 |
| 308 | 20250328 | 140500 | 1445222315 | 5490 | 5480 | 5490 | 5480 | 110 |
| 309 | 20250328 | 140400 | 1444618715 | 5480 | 5490 | 5490 | 5480 | 1293 |
| 310 | 20250328 | 140300 | 1437532880 | 5480 | 5480 | 5480 | 5480 | 0 |
| 311 | 20250328 | 140200 | 1437532880 | 5480 | 5480 | 5480 | 5480 | 10 |
| 312 | 20250328 | 140100 | 1437478080 | 5490 | 5480 | 5490 | 5480 | 3264 |
| 313 | 20250328 | 140000 | 1419590380 | 5480 | 5480 | 5480 | 5480 | 0 |
| 314 | 20250328 | 135900 | 1419590380 | 5480 | 5480 | 5480 | 5480 | 508 |
| 315 | 20250328 | 135800 | 1416806540 | 5480 | 5480 | 5480 | 5480 | 500 |
| 316 | 20250328 | 135700 | 1414066540 | 5480 | 5480 | 5480 | 5480 | 110 |
| 317 | 20250328 | 135600 | 1413463740 | 5470 | 5470 | 5470 | 5470 | 0 |
| 318 | 20250328 | 135500 | 1413463740 | 5470 | 5480 | 5480 | 5470 | 642 |
| 319 | 20250328 | 135400 | 1409951890 | 5480 | 5480 | 5480 | 5480 | 44 |
| 320 | 20250328 | 135300 | 1409710770 | 5470 | 5480 | 5480 | 5470 | 810 |
| 321 | 20250328 | 135200 | 1405279080 | 5470 | 5480 | 5480 | 5470 | 5392 |
| 322 | 20250328 | 135100 | 1375784720 | 5470 | 5480 | 5480 | 5470 | 5239 |
| 323 | 20250328 | 135000 | 1347082010 | 5490 | 5490 | 5490 | 5490 | 0 |
| 324 | 20250328 | 134900 | 1347082010 | 5490 | 5490 | 5490 | 5490 | 16 |
| 325 | 20250328 | 134800 | 1346994170 | 5490 | 5480 | 5490 | 5480 | 914 |
| 326 | 20250328 | 134700 | 1341985400 | 5490 | 5490 | 5490 | 5490 | 15 |
| 327 | 20250328 | 134600 | 1341903050 | 5490 | 5490 | 5490 | 5490 | 40 |
| 328 | 20250328 | 134500 | 1341683450 | 5490 | 5490 | 5490 | 5490 | 12 |
| 329 | 20250328 | 134400 | 1341617570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 330 | 20250328 | 134300 | 1341617570 | 5490 | 5500 | 5500 | 5490 | 2028 |
| 331 | 20250328 | 134200 | 1330481450 | 5490 | 5490 | 5490 | 5480 | 586 |
| 332 | 20250328 | 134100 | 1327264600 | 5490 | 5490 | 5490 | 5490 | 606 |
| 333 | 20250328 | 134000 | 1323937660 | 5490 | 5490 | 5490 | 5480 | 656 |
| 334 | 20250328 | 133900 | 1320341570 | 5480 | 5490 | 5490 | 5480 | 338 |
| 335 | 20250328 | 133800 | 1318488950 | 5490 | 5490 | 5490 | 5490 | 3251 |
| 336 | 20250328 | 133700 | 1300640960 | 5490 | 5490 | 5490 | 5490 | 2674 |
| 337 | 20250328 | 133600 | 1285960700 | 5500 | 5490 | 5500 | 5490 | 5978 |
| 338 | 20250328 | 133500 | 1253130120 | 5480 | 5490 | 5490 | 5480 | 61 |
| 339 | 20250328 | 133400 | 1252795290 | 5490 | 5490 | 5490 | 5490 | 1 |
| 340 | 20250328 | 133300 | 1252789800 | 5490 | 5490 | 5490 | 5490 | 36 |
| 341 | 20250328 | 133200 | 1252592160 | 5490 | 5490 | 5490 | 5490 | 0 |
| 342 | 20250328 | 133100 | 1252592160 | 5490 | 5490 | 5490 | 5490 | 10 |
| 343 | 20250328 | 133000 | 1252537260 | 5490 | 5490 | 5490 | 5490 | 351 |
| 344 | 20250328 | 132900 | 1250610270 | 5490 | 5490 | 5490 | 5490 | 0 |
| 345 | 20250328 | 132800 | 1250610270 | 5490 | 5490 | 5490 | 5490 | 6 |
| 346 | 20250328 | 132700 | 1250577330 | 5490 | 5490 | 5490 | 5490 | 1 |
| 347 | 20250328 | 132600 | 1250571840 | 5490 | 5490 | 5490 | 5490 | 0 |
| 348 | 20250328 | 132500 | 1250571840 | 5490 | 5490 | 5490 | 5490 | 181 |
| 349 | 20250328 | 132400 | 1249578150 | 5490 | 5490 | 5490 | 5490 | 249 |
| 350 | 20250328 | 132300 | 1248211140 | 5490 | 5480 | 5490 | 5480 | 941 |
| 351 | 20250328 | 132200 | 1243054160 | 5490 | 5500 | 5500 | 5490 | 2609 |
| 352 | 20250328 | 132100 | 1228730550 | 5500 | 5500 | 5500 | 5500 | 0 |
| 353 | 20250328 | 132000 | 1228730550 | 5500 | 5500 | 5500 | 5500 | 0 |
| 354 | 20250328 | 131900 | 1228730550 | 5500 | 5500 | 5500 | 5500 | 0 |
| 355 | 20250328 | 131800 | 1228730550 | 5500 | 5500 | 5500 | 5500 | 0 |
| 356 | 20250328 | 131700 | 1228730550 | 5500 | 5500 | 5500 | 5500 | 5 |
| 357 | 20250328 | 131600 | 1228703050 | 5500 | 5500 | 5500 | 5500 | 1 |
| 358 | 20250328 | 131500 | 1228697550 | 5490 | 5490 | 5490 | 5490 | 252 |
| 359 | 20250328 | 131400 | 1227314070 | 5490 | 5490 | 5490 | 5490 | 999 |
| 360 | 20250328 | 131300 | 1221829560 | 5500 | 5500 | 5500 | 5500 | 106 |
| 361 | 20250328 | 131200 | 1221246560 | 5500 | 5510 | 5510 | 5500 | 2641 |
| 362 | 20250328 | 131100 | 1206720010 | 5510 | 5510 | 5510 | 5510 | 18 |
| 363 | 20250328 | 131000 | 1206620830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 364 | 20250328 | 130900 | 1206620830 | 5510 | 5500 | 5510 | 5500 | 1466 |
| 365 | 20250328 | 130800 | 1198557820 | 5490 | 5490 | 5490 | 5490 | 0 |
| 366 | 20250328 | 130700 | 1198557820 | 5490 | 5500 | 5500 | 5490 | 62 |
| 367 | 20250328 | 130600 | 1198217400 | 5500 | 5500 | 5500 | 5500 | 1007 |
| 368 | 20250328 | 130500 | 1192678900 | 5500 | 5500 | 5500 | 5500 | 1 |
| 369 | 20250328 | 130400 | 1192673400 | 5510 | 5510 | 5510 | 5510 | 299 |
| 370 | 20250328 | 130300 | 1191025910 | 5510 | 5510 | 5510 | 5510 | 2730 |
| 371 | 20250328 | 130200 | 1175983610 | 5510 | 5510 | 5510 | 5510 | 544 |
| 372 | 20250328 | 130100 | 1172986170 | 5500 | 5510 | 5510 | 5500 | 75 |
| 373 | 20250328 | 130000 | 1172573070 | 5510 | 5510 | 5510 | 5510 | 61 |
| 374 | 20250328 | 125900 | 1172236960 | 5510 | 5510 | 5510 | 5500 | 537 |
| 375 | 20250328 | 125800 | 1169279570 | 5510 | 5500 | 5510 | 5500 | 3397 |
| 376 | 20250328 | 125700 | 1150583710 | 5500 | 5500 | 5500 | 5500 | 8 |
| 377 | 20250328 | 125600 | 1150539710 | 5500 | 5500 | 5500 | 5500 | 265 |
| 378 | 20250328 | 125500 | 1149082210 | 5500 | 5500 | 5500 | 5500 | 4 |
| 379 | 20250328 | 125400 | 1149060210 | 5490 | 5490 | 5490 | 5490 | 0 |
| 380 | 20250328 | 125300 | 1149060210 | 5490 | 5490 | 5500 | 5490 | 1772 |
| 381 | 20250328 | 125200 | 1139331920 | 5490 | 5490 | 5490 | 5490 | 323 |
| 382 | 20250328 | 125100 | 1137558650 | 5490 | 5490 | 5490 | 5490 | 0 |
| 383 | 20250328 | 125000 | 1137558650 | 5490 | 5490 | 5500 | 5490 | 234 |
| 384 | 20250328 | 124900 | 1136273970 | 5490 | 5490 | 5490 | 5490 | 1001 |
| 385 | 20250328 | 124800 | 1130778480 | 5490 | 5490 | 5490 | 5490 | 9 |
| 386 | 20250328 | 124700 | 1130729070 | 5500 | 5490 | 5500 | 5480 | 911 |
| 387 | 20250328 | 124600 | 1125735480 | 5490 | 5490 | 5490 | 5490 | 3519 |
| 388 | 20250328 | 124500 | 1106416170 | 5490 | 5500 | 5500 | 5490 | 500 |
| 389 | 20250328 | 124400 | 1103669170 | 5500 | 5490 | 5500 | 5490 | 255 |
| 390 | 20250328 | 124300 | 1102269170 | 5500 | 5500 | 5500 | 5500 | 772 |
| 391 | 20250328 | 124200 | 1098023170 | 5500 | 5500 | 5500 | 5500 | 7337 |
| 392 | 20250328 | 124100 | 1057669670 | 5500 | 5500 | 5500 | 5500 | 417 |
| 393 | 20250328 | 124000 | 1055376170 | 5510 | 5510 | 5510 | 5510 | 2 |
| 394 | 20250328 | 123900 | 1055365150 | 5510 | 5510 | 5520 | 5510 | 300 |
| 395 | 20250328 | 123800 | 1053712100 | 5510 | 5510 | 5510 | 5510 | 133 |
| 396 | 20250328 | 123700 | 1052979270 | 5510 | 5510 | 5510 | 5500 | 892 |
| 397 | 20250328 | 123600 | 1048070210 | 5510 | 5510 | 5510 | 5510 | 439 |
| 398 | 20250328 | 123500 | 1045651320 | 5510 | 5510 | 5510 | 5500 | 483 |
| 399 | 20250328 | 123400 | 1042990490 | 5510 | 5510 | 5510 | 5510 | 10 |
| 400 | 20250328 | 123300 | 1042935390 | 5500 | 5500 | 5500 | 5500 | 0 |
| 401 | 20250328 | 123200 | 1042935390 | 5500 | 5500 | 5500 | 5500 | 0 |
| 402 | 20250328 | 123100 | 1042935390 | 5500 | 5500 | 5500 | 5500 | 0 |
| 403 | 20250328 | 123000 | 1042935390 | 5500 | 5510 | 5510 | 5500 | 1750 |
| 404 | 20250328 | 122900 | 1033302890 | 5510 | 5510 | 5510 | 5510 | 28 |
| 405 | 20250328 | 122800 | 1033148610 | 5510 | 5500 | 5510 | 5500 | 602 |
| 406 | 20250328 | 122700 | 1029831600 | 5510 | 5505 | 5510 | 5505 | 201 |
| 407 | 20250328 | 122600 | 1028724190 | 5510 | 5510 | 5510 | 5510 | 2 |
| 408 | 20250328 | 122500 | 1028713170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 409 | 20250328 | 122400 | 1028713170 | 5500 | 5500 | 5500 | 5500 | 1300 |
| 410 | 20250328 | 122300 | 1021563170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 411 | 20250328 | 122200 | 1021563170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 412 | 20250328 | 122100 | 1021563170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 413 | 20250328 | 122000 | 1021563170 | 5500 | 5500 | 5500 | 5500 | 1756 |
| 414 | 20250328 | 121900 | 1011905170 | 5500 | 5500 | 5500 | 5500 | 1 |
| 415 | 20250328 | 121800 | 1011899670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 416 | 20250328 | 121700 | 1011899670 | 5500 | 5500 | 5500 | 5500 | 1901 |
| 417 | 20250328 | 121600 | 1001444170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 418 | 20250328 | 121500 | 1001444170 | 5500 | 5500 | 5500 | 5500 | 1776 |
| 419 | 20250328 | 121400 | 991676170 | 5500 | 5510 | 5510 | 5500 | 201 |
| 420 | 20250328 | 121300 | 990570660 | 5510 | 5510 | 5510 | 5510 | 750 |
| 421 | 20250328 | 121200 | 986438160 | 5520 | 5510 | 5520 | 5510 | 2145 |
| 422 | 20250328 | 121100 | 974618010 | 5500 | 5500 | 5500 | 5500 | 0 |
| 423 | 20250328 | 121000 | 974618010 | 5500 | 5500 | 5500 | 5500 | 2 |
| 424 | 20250328 | 120900 | 974607010 | 5500 | 5500 | 5500 | 5500 | 9 |
| 425 | 20250328 | 120800 | 974557510 | 5500 | 5500 | 5500 | 5500 | 32 |
| 426 | 20250328 | 120700 | 974381510 | 5500 | 5500 | 5500 | 5500 | 900 |
| 427 | 20250328 | 120600 | 969431510 | 5510 | 5510 | 5510 | 5510 | 0 |
| 428 | 20250328 | 120500 | 969431510 | 5510 | 5510 | 5510 | 5510 | 73 |
| 429 | 20250328 | 120400 | 969029280 | 5510 | 5510 | 5510 | 5510 | 200 |
| 430 | 20250328 | 120300 | 967927280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 431 | 20250328 | 120200 | 967927280 | 5510 | 5510 | 5510 | 5510 | 30 |
| 432 | 20250328 | 120100 | 967761980 | 5510 | 5510 | 5510 | 5510 | 0 |
| 433 | 20250328 | 120000 | 967761980 | 5510 | 5500 | 5510 | 5500 | 15 |
| 434 | 20250328 | 115900 | 967679430 | 5500 | 5500 | 5510 | 5500 | 1531 |
| 435 | 20250328 | 115800 | 959256730 | 5510 | 5510 | 5510 | 5500 | 206 |
| 436 | 20250328 | 115700 | 958123230 | 5510 | 5510 | 5510 | 5510 | 0 |
| 437 | 20250328 | 115600 | 958123230 | 5510 | 5510 | 5510 | 5510 | 0 |
| 438 | 20250328 | 115500 | 958123230 | 5510 | 5510 | 5510 | 5510 | 0 |
| 439 | 20250328 | 115400 | 958123230 | 5510 | 5510 | 5510 | 5510 | 1 |
| 440 | 20250328 | 115300 | 958117720 | 5510 | 5510 | 5510 | 5510 | 50 |
| 441 | 20250328 | 115200 | 957842220 | 5500 | 5500 | 5500 | 5500 | 715 |
| 442 | 20250328 | 115100 | 953909720 | 5510 | 5510 | 5510 | 5510 | 0 |
| 443 | 20250328 | 115000 | 953909720 | 5510 | 5510 | 5510 | 5510 | 30 |
| 444 | 20250328 | 114900 | 953744420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 445 | 20250328 | 114800 | 953744420 | 5510 | 5500 | 5510 | 5500 | 216 |
| 446 | 20250328 | 114700 | 952554720 | 5500 | 5510 | 5510 | 5500 | 1423 |
| 447 | 20250328 | 114600 | 944728170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 448 | 20250328 | 114500 | 944728170 | 5500 | 5510 | 5510 | 5500 | 1012 |
| 449 | 20250328 | 114400 | 939162070 | 5500 | 5500 | 5500 | 5490 | 2790 |
| 450 | 20250328 | 114300 | 923834790 | 5500 | 5500 | 5500 | 5500 | 7485 |
| 451 | 20250328 | 114200 | 882667290 | 5510 | 5510 | 5510 | 5510 | 5 |
| 452 | 20250328 | 114100 | 882639740 | 5510 | 5510 | 5510 | 5500 | 558 |
| 453 | 20250328 | 114000 | 879569670 | 5510 | 5520 | 5520 | 5510 | 7643 |
| 454 | 20250328 | 113900 | 837456680 | 5520 | 5520 | 5520 | 5520 | 604 |
| 455 | 20250328 | 113800 | 834122600 | 5520 | 5520 | 5520 | 5520 | 0 |
| 456 | 20250328 | 113700 | 834122600 | 5520 | 5520 | 5520 | 5520 | 100 |
| 457 | 20250328 | 113600 | 833570600 | 5510 | 5510 | 5510 | 5510 | 0 |
| 458 | 20250328 | 113500 | 833570600 | 5510 | 5520 | 5520 | 5510 | 1043 |
| 459 | 20250328 | 113400 | 827823240 | 5510 | 5510 | 5510 | 5510 | 2 |
| 460 | 20250328 | 113300 | 827812220 | 5510 | 5510 | 5510 | 5510 | 500 |
| 461 | 20250328 | 113200 | 825057220 | 5520 | 5520 | 5520 | 5510 | 114 |
| 462 | 20250328 | 113100 | 824427960 | 5520 | 5520 | 5520 | 5520 | 228 |
| 463 | 20250328 | 113000 | 823169400 | 5520 | 5520 | 5520 | 5520 | 70 |
| 464 | 20250328 | 112900 | 822783000 | 5520 | 5520 | 5520 | 5510 | 550 |
| 465 | 20250328 | 112800 | 819751290 | 5520 | 5520 | 5520 | 5520 | 181 |
| 466 | 20250328 | 112700 | 818752170 | 5530 | 5530 | 5530 | 5530 | 63 |
| 467 | 20250328 | 112600 | 818403780 | 5530 | 5530 | 5530 | 5530 | 10 |
| 468 | 20250328 | 112500 | 818348480 | 5520 | 5520 | 5520 | 5520 | 1122 |
| 469 | 20250328 | 112400 | 812155040 | 5510 | 5520 | 5520 | 5510 | 4311 |
| 470 | 20250328 | 112300 | 788400220 | 5520 | 5520 | 5520 | 5520 | 360 |
| 471 | 20250328 | 112200 | 786413020 | 5520 | 5520 | 5520 | 5520 | 878 |
| 472 | 20250328 | 112100 | 781566460 | 5520 | 5520 | 5520 | 5520 | 2 |
| 473 | 20250328 | 112000 | 781555420 | 5520 | 5520 | 5520 | 5520 | 593 |
| 474 | 20250328 | 111900 | 778282060 | 5520 | 5530 | 5530 | 5520 | 436 |
| 475 | 20250328 | 111800 | 775875330 | 5530 | 5530 | 5530 | 5530 | 24 |
| 476 | 20250328 | 111700 | 775742610 | 5530 | 5530 | 5530 | 5530 | 0 |
| 477 | 20250328 | 111600 | 775742610 | 5530 | 5530 | 5530 | 5530 | 11 |
| 478 | 20250328 | 111500 | 775681780 | 5530 | 5530 | 5530 | 5530 | 1 |
| 479 | 20250328 | 111400 | 775676250 | 5520 | 5520 | 5520 | 5520 | 1285 |
| 480 | 20250328 | 111300 | 768583050 | 5530 | 5530 | 5530 | 5530 | 30 |
| 481 | 20250328 | 111200 | 768417150 | 5530 | 5530 | 5530 | 5530 | 0 |
| 482 | 20250328 | 111100 | 768417150 | 5530 | 5520 | 5530 | 5520 | 801 |
| 483 | 20250328 | 111000 | 763992620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 484 | 20250328 | 110900 | 763992620 | 5520 | 5530 | 5530 | 5520 | 22 |
| 485 | 20250328 | 110800 | 763870980 | 5530 | 5530 | 5530 | 5530 | 200 |
| 486 | 20250328 | 110700 | 762764980 | 5530 | 5520 | 5530 | 5520 | 9 |
| 487 | 20250328 | 110600 | 762715240 | 5520 | 5520 | 5520 | 5520 | 2998 |
| 488 | 20250328 | 110500 | 746166280 | 5520 | 5540 | 5540 | 5520 | 13823 |
| 489 | 20250328 | 110400 | 669811260 | 5530 | 5530 | 5540 | 5530 | 100 |
| 490 | 20250328 | 110300 | 669257330 | 5540 | 5540 | 5540 | 5540 | 0 |
| 491 | 20250328 | 110200 | 669257330 | 5540 | 5540 | 5540 | 5540 | 2544 |
| 492 | 20250328 | 110100 | 655163570 | 5530 | 5530 | 5530 | 5530 | 0 |
| 493 | 20250328 | 110000 | 655163570 | 5530 | 5540 | 5540 | 5530 | 115 |
| 494 | 20250328 | 105900 | 654526620 | 5540 | 5540 | 5540 | 5540 | 520 |
| 495 | 20250328 | 105800 | 651645820 | 5540 | 5540 | 5540 | 5540 | 392 |
| 496 | 20250328 | 105700 | 649474140 | 5540 | 5540 | 5540 | 5540 | 301 |
| 497 | 20250328 | 105600 | 647806600 | 5530 | 5530 | 5530 | 5530 | 1 |
| 498 | 20250328 | 105500 | 647801070 | 5540 | 5540 | 5540 | 5540 | 103 |
| 499 | 20250328 | 105400 | 647230450 | 5540 | 5540 | 5540 | 5540 | 103 |
| 500 | 20250328 | 105300 | 646659830 | 5540 | 5540 | 5540 | 5530 | 951 |
| 501 | 20250328 | 105200 | 641398290 | 5530 | 5540 | 5540 | 5530 | 202 |
| 502 | 20250328 | 105100 | 640279220 | 5540 | 5540 | 5540 | 5530 | 372 |
| 503 | 20250328 | 105000 | 638218350 | 5530 | 5540 | 5540 | 5530 | 16 |
| 504 | 20250328 | 104900 | 638129730 | 5530 | 5530 | 5540 | 5530 | 2709 |
| 505 | 20250328 | 104800 | 623144980 | 5540 | 5540 | 5540 | 5540 | 8 |
| 506 | 20250328 | 104700 | 623100660 | 5540 | 5540 | 5550 | 5540 | 1001 |
| 507 | 20250328 | 104600 | 617555110 | 5530 | 5540 | 5540 | 5530 | 3567 |
| 508 | 20250328 | 104500 | 597797930 | 5550 | 5550 | 5550 | 5550 | 21 |
| 509 | 20250328 | 104400 | 597681380 | 5550 | 5550 | 5550 | 5550 | 1 |
| 510 | 20250328 | 104300 | 597675830 | 5540 | 5540 | 5540 | 5540 | 1 |
| 511 | 20250328 | 104200 | 597670290 | 5550 | 5550 | 5550 | 5550 | 19 |
| 512 | 20250328 | 104100 | 597564840 | 5550 | 5550 | 5550 | 5550 | 0 |
| 513 | 20250328 | 104000 | 597564840 | 5550 | 5550 | 5550 | 5550 | 50 |
| 514 | 20250328 | 103900 | 597287340 | 5550 | 5550 | 5550 | 5550 | 166 |
| 515 | 20250328 | 103800 | 596366040 | 5550 | 5550 | 5550 | 5550 | 56 |
| 516 | 20250328 | 103700 | 596055240 | 5550 | 5550 | 5550 | 5550 | 14 |
| 517 | 20250328 | 103600 | 595977540 | 5550 | 5540 | 5550 | 5540 | 85 |
| 518 | 20250328 | 103500 | 595506630 | 5550 | 5550 | 5550 | 5550 | 378 |
| 519 | 20250328 | 103400 | 593408730 | 5550 | 5550 | 5550 | 5550 | 14 |
| 520 | 20250328 | 103300 | 593331030 | 5550 | 5550 | 5550 | 5550 | 4 |
| 521 | 20250328 | 103200 | 593308830 | 5550 | 5550 | 5550 | 5550 | 26 |
| 522 | 20250328 | 103100 | 593164530 | 5550 | 5550 | 5550 | 5550 | 72 |
| 523 | 20250328 | 103000 | 592764930 | 5550 | 5550 | 5550 | 5550 | 6 |
| 524 | 20250328 | 102900 | 592731630 | 5550 | 5560 | 5560 | 5550 | 1128 |
| 525 | 20250328 | 102800 | 586471130 | 5550 | 5560 | 5560 | 5550 | 925 |
| 526 | 20250328 | 102700 | 581337170 | 5560 | 5550 | 5560 | 5550 | 1049 |
| 527 | 20250328 | 102600 | 575515210 | 5560 | 5560 | 5560 | 5560 | 33 |
| 528 | 20250328 | 102500 | 575331730 | 5560 | 5560 | 5560 | 5560 | 1 |
| 529 | 20250328 | 102400 | 575326170 | 5560 | 5560 | 5560 | 5560 | 1 |
| 530 | 20250328 | 102300 | 575320610 | 5560 | 5560 | 5560 | 5560 | 1 |
| 531 | 20250328 | 102200 | 575315050 | 5560 | 5550 | 5560 | 5550 | 51 |
| 532 | 20250328 | 102100 | 575031990 | 5560 | 5560 | 5560 | 5560 | 2 |
| 533 | 20250328 | 102000 | 575020870 | 5570 | 5560 | 5570 | 5560 | 2 |
| 534 | 20250328 | 101900 | 575009740 | 5570 | 5570 | 5570 | 5560 | 1692 |
| 535 | 20250328 | 101800 | 565591470 | 5580 | 5560 | 5580 | 5560 | 533 |
| 536 | 20250328 | 101700 | 562626260 | 5560 | 5550 | 5560 | 5550 | 306 |
| 537 | 20250328 | 101600 | 560927900 | 5560 | 5550 | 5560 | 5550 | 1013 |
| 538 | 20250328 | 101500 | 555305730 | 5560 | 5540 | 5560 | 5540 | 393 |
| 539 | 20250328 | 101400 | 553124150 | 5550 | 5550 | 5550 | 5550 | 101 |
| 540 | 20250328 | 101300 | 552563600 | 5530 | 5530 | 5530 | 5530 | 0 |
| 541 | 20250328 | 101200 | 552563600 | 5530 | 5540 | 5540 | 5530 | 1177 |
| 542 | 20250328 | 101100 | 546052850 | 5540 | 5540 | 5540 | 5540 | 0 |
| 543 | 20250328 | 101000 | 546052850 | 5540 | 5540 | 5540 | 5540 | 340 |
| 544 | 20250328 | 100900 | 544169250 | 5540 | 5540 | 5540 | 5540 | 0 |
| 545 | 20250328 | 100800 | 544169250 | 5540 | 5550 | 5560 | 5540 | 3035 |
| 546 | 20250328 | 100700 | 527346220 | 5550 | 5540 | 5550 | 5540 | 2488 |
| 547 | 20250328 | 100600 | 513557420 | 5540 | 5540 | 5540 | 5540 | 0 |
| 548 | 20250328 | 100500 | 513557420 | 5540 | 5540 | 5540 | 5540 | 210 |
| 549 | 20250328 | 100400 | 512394020 | 5530 | 5530 | 5530 | 5530 | 2000 |
| 550 | 20250328 | 100300 | 501334020 | 5540 | 5530 | 5540 | 5530 | 3432 |
| 551 | 20250328 | 100200 | 482335040 | 5530 | 5530 | 5530 | 5530 | 627 |
| 552 | 20250328 | 100100 | 478867730 | 5530 | 5530 | 5530 | 5530 | 11 |
| 553 | 20250328 | 100000 | 478806900 | 5530 | 5530 | 5530 | 5530 | 181 |
| 554 | 20250328 | 095900 | 477805970 | 5530 | 5530 | 5530 | 5520 | 67 |
| 555 | 20250328 | 095800 | 477436010 | 5530 | 5530 | 5530 | 5530 | 1000 |
| 556 | 20250328 | 095700 | 471906010 | 5530 | 5530 | 5530 | 5530 | 194 |
| 557 | 20250328 | 095600 | 470833190 | 5520 | 5520 | 5520 | 5520 | 160 |
| 558 | 20250328 | 095500 | 469949990 | 5520 | 5520 | 5525 | 5520 | 880 |
| 559 | 20250328 | 095400 | 465092240 | 5520 | 5530 | 5530 | 5520 | 2249 |
| 560 | 20250328 | 095300 | 452677650 | 5530 | 5530 | 5530 | 5530 | 1150 |
| 561 | 20250328 | 095200 | 446318150 | 5530 | 5530 | 5540 | 5530 | 473 |
| 562 | 20250328 | 095100 | 443701350 | 5530 | 5520 | 5530 | 5520 | 1281 |
| 563 | 20250328 | 095000 | 436628060 | 5530 | 5530 | 5530 | 5530 | 389 |
| 564 | 20250328 | 094900 | 434476890 | 5530 | 5530 | 5530 | 5530 | 6 |
| 565 | 20250328 | 094800 | 434443710 | 5530 | 5540 | 5540 | 5530 | 171 |
| 566 | 20250328 | 094700 | 433498000 | 5540 | 5520 | 5540 | 5520 | 468 |
| 567 | 20250328 | 094600 | 430909680 | 5530 | 5540 | 5540 | 5530 | 969 |
| 568 | 20250328 | 094500 | 425547890 | 5540 | 5530 | 5540 | 5530 | 278 |
| 569 | 20250328 | 094400 | 424010260 | 5530 | 5530 | 5540 | 5520 | 2233 |
| 570 | 20250328 | 094300 | 411662730 | 5520 | 5530 | 5530 | 5520 | 1002 |
| 571 | 20250328 | 094200 | 406121680 | 5530 | 5530 | 5530 | 5530 | 247 |
| 572 | 20250328 | 094100 | 404755770 | 5530 | 5530 | 5530 | 5530 | 219 |
| 573 | 20250328 | 094000 | 403544700 | 5520 | 5530 | 5540 | 5520 | 976 |
| 574 | 20250328 | 093900 | 398151570 | 5530 | 5530 | 5530 | 5530 | 1171 |
| 575 | 20250328 | 093800 | 391675940 | 5530 | 5530 | 5540 | 5530 | 268 |
| 576 | 20250328 | 093700 | 390193850 | 5530 | 5530 | 5540 | 5530 | 623 |
| 577 | 20250328 | 093600 | 386748530 | 5530 | 5530 | 5530 | 5530 | 201 |
| 578 | 20250328 | 093500 | 385637000 | 5540 | 5540 | 5540 | 5530 | 1060 |
| 579 | 20250328 | 093400 | 379770110 | 5540 | 5540 | 5540 | 5540 | 55 |
| 580 | 20250328 | 093300 | 379465410 | 5540 | 5540 | 5540 | 5540 | 780 |
| 581 | 20250328 | 093200 | 375144210 | 5540 | 5540 | 5540 | 5540 | 8 |
| 582 | 20250328 | 093100 | 375099890 | 5540 | 5540 | 5540 | 5540 | 44 |
| 583 | 20250328 | 093000 | 374856130 | 5540 | 5540 | 5550 | 5530 | 1187 |
| 584 | 20250328 | 092900 | 368287690 | 5550 | 5550 | 5550 | 5550 | 119 |
| 585 | 20250328 | 092800 | 367627240 | 5550 | 5550 | 5550 | 5540 | 361 |
| 586 | 20250328 | 092700 | 365623720 | 5550 | 5550 | 5560 | 5550 | 1850 |
| 587 | 20250328 | 092600 | 355355500 | 5550 | 5560 | 5570 | 5540 | 2272 |
| 588 | 20250328 | 092500 | 342755860 | 5560 | 5560 | 5560 | 5560 | 1 |
| 589 | 20250328 | 092400 | 342750300 | 5560 | 5560 | 5560 | 5550 | 187 |
| 590 | 20250328 | 092300 | 341711730 | 5550 | 5560 | 5560 | 5550 | 117 |
| 591 | 20250328 | 092200 | 341061220 | 5560 | 5560 | 5570 | 5560 | 560 |
| 592 | 20250328 | 092100 | 337947570 | 5560 | 5550 | 5560 | 5550 | 849 |
| 593 | 20250328 | 092000 | 333231380 | 5550 | 5550 | 5560 | 5550 | 1303 |
| 594 | 20250328 | 091900 | 325999690 | 5540 | 5540 | 5550 | 5540 | 1682 |
| 595 | 20250328 | 091800 | 316678410 | 5540 | 5540 | 5550 | 5540 | 598 |
| 596 | 20250328 | 091700 | 313363490 | 5540 | 5550 | 5550 | 5540 | 2407 |
| 597 | 20250328 | 091600 | 300018540 | 5550 | 5550 | 5550 | 5550 | 3386 |
| 598 | 20250328 | 091500 | 281226240 | 5550 | 5540 | 5550 | 5540 | 3084 |
| 599 | 20250328 | 091400 | 264140760 | 5550 | 5540 | 5550 | 5540 | 1806 |
| 600 | 20250328 | 091300 | 254135470 | 5540 | 5550 | 5550 | 5540 | 244 |
| 601 | 20250328 | 091200 | 252783270 | 5550 | 5550 | 5550 | 5520 | 7599 |
| 602 | 20250328 | 091100 | 210787920 | 5550 | 5540 | 5560 | 5540 | 1841 |
| 603 | 20250328 | 091000 | 200569360 | 5530 | 5530 | 5550 | 5530 | 2712 |
| 604 | 20250328 | 090900 | 185570790 | 5520 | 5520 | 5525 | 5520 | 3060 |
| 605 | 20250328 | 090800 | 168679090 | 5520 | 5540 | 5540 | 5510 | 5175 |
| 606 | 20250328 | 090700 | 140093450 | 5540 | 5550 | 5550 | 5540 | 1107 |
| 607 | 20250328 | 090600 | 133958070 | 5550 | 5580 | 5580 | 5540 | 11116 |
| 608 | 20250328 | 090500 | 72228440 | 5570 | 5560 | 5580 | 5560 | 983 |
| 609 | 20250328 | 090400 | 66755960 | 5570 | 5580 | 5600 | 5560 | 3890 |
| 610 | 20250328 | 090300 | 45073240 | 5590 | 5590 | 5600 | 5580 | 4349 |
| 611 | 20250328 | 090200 | 20774320 | 5610 | 5600 | 5610 | 5600 | 1179 |
| 612 | 20250328 | 090100 | 14171820 | 5630 | 5620 | 5630 | 5610 | 1155 |
| 613 | 20250328 | 090000 | 7691580 | 5640 | 5640 | 5640 | 5630 | 1364 |