31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250326 | 192500 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 4397 |
| 3 | 20250326 | 192400 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 4 | 20250326 | 192300 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 5 | 20250326 | 192200 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 6 | 20250326 | 192100 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 7 | 20250326 | 192000 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 8 | 20250326 | 191900 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 9 | 20250326 | 191800 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 10 | 20250326 | 191700 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 11 | 20250326 | 191600 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 12 | 20250326 | 191500 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 13 | 20250326 | 191400 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 14 | 20250326 | 191300 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 15 | 20250326 | 191200 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 16 | 20250326 | 191100 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 17 | 20250326 | 191000 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 18 | 20250326 | 190900 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 19 | 20250326 | 190800 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 20 | 20250326 | 190700 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 21 | 20250326 | 190600 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 22 | 20250326 | 190500 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 23 | 20250326 | 190400 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 24 | 20250326 | 190300 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 25 | 20250326 | 190200 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 26 | 20250326 | 190100 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 27 | 20250326 | 190000 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 28 | 20250326 | 185900 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 29 | 20250326 | 185800 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 30 | 20250326 | 185700 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 31 | 20250326 | 185600 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 32 | 20250326 | 185500 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 4397 |
| 33 | 20250326 | 185400 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 34 | 20250326 | 185300 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 35 | 20250326 | 185200 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 36 | 20250326 | 185100 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 37 | 20250326 | 185000 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 38 | 20250326 | 184900 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 39 | 20250326 | 184800 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 40 | 20250326 | 184700 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 41 | 20250326 | 184600 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 42 | 20250326 | 184500 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 43 | 20250326 | 184400 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 44 | 20250326 | 184300 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 45 | 20250326 | 184200 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 46 | 20250326 | 184100 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 47 | 20250326 | 184000 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 48 | 20250326 | 183900 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 49 | 20250326 | 183800 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 50 | 20250326 | 183700 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 51 | 20250326 | 183600 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 52 | 20250326 | 183500 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 53 | 20250326 | 183400 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 54 | 20250326 | 183300 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 55 | 20250326 | 183200 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 56 | 20250326 | 183100 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 57 | 20250326 | 183000 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 58 | 20250326 | 182900 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 59 | 20250326 | 182800 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 60 | 20250326 | 182700 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 61 | 20250326 | 182600 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 62 | 20250326 | 182500 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 4397 |
| 63 | 20250326 | 182400 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 64 | 20250326 | 182300 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 65 | 20250326 | 182200 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 66 | 20250326 | 182100 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 67 | 20250326 | 182000 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 68 | 20250326 | 181900 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 69 | 20250326 | 181800 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 70 | 20250326 | 181700 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 71 | 20250326 | 181600 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 72 | 20250326 | 181500 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 73 | 20250326 | 181400 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 74 | 20250326 | 181300 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 75 | 20250326 | 181200 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 76 | 20250326 | 181100 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 77 | 20250326 | 181000 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 78 | 20250326 | 180900 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 79 | 20250326 | 180800 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 80 | 20250326 | 180700 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 81 | 20250326 | 180600 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 82 | 20250326 | 180500 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 83 | 20250326 | 180400 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 84 | 20250326 | 180300 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 85 | 20250326 | 180200 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 86 | 20250326 | 180100 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 87 | 20250326 | 180000 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 88 | 20250326 | 175900 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 89 | 20250326 | 175800 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 90 | 20250326 | 175700 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 91 | 20250326 | 175600 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 92 | 20250326 | 175500 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 4397 |
| 93 | 20250326 | 175400 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 94 | 20250326 | 175300 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 95 | 20250326 | 175200 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 96 | 20250326 | 175100 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 97 | 20250326 | 175000 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 98 | 20250326 | 174900 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 99 | 20250326 | 174800 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 100 | 20250326 | 174700 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 101 | 20250326 | 174600 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 102 | 20250326 | 174500 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 103 | 20250326 | 174400 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 104 | 20250326 | 174300 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 105 | 20250326 | 174200 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 106 | 20250326 | 174100 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 107 | 20250326 | 174000 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 108 | 20250326 | 173900 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 109 | 20250326 | 173800 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 110 | 20250326 | 173700 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 111 | 20250326 | 173600 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 112 | 20250326 | 173500 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 113 | 20250326 | 173400 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 114 | 20250326 | 173300 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 115 | 20250326 | 173200 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 116 | 20250326 | 173100 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 117 | 20250326 | 173000 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 118 | 20250326 | 172900 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 119 | 20250326 | 172800 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 120 | 20250326 | 172700 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 121 | 20250326 | 172600 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 122 | 20250326 | 172500 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 4397 |
| 123 | 20250326 | 172400 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 124 | 20250326 | 172300 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 125 | 20250326 | 172200 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 126 | 20250326 | 172100 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 127 | 20250326 | 172000 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 128 | 20250326 | 171900 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 129 | 20250326 | 171800 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 130 | 20250326 | 171700 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 131 | 20250326 | 171600 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 132 | 20250326 | 171500 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 133 | 20250326 | 171400 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 134 | 20250326 | 171300 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 135 | 20250326 | 171200 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 136 | 20250326 | 171100 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 137 | 20250326 | 171000 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 138 | 20250326 | 170900 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 139 | 20250326 | 170800 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 140 | 20250326 | 170700 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 141 | 20250326 | 170600 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 142 | 20250326 | 170500 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 143 | 20250326 | 170400 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 144 | 20250326 | 170300 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 145 | 20250326 | 170200 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 146 | 20250326 | 170100 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 147 | 20250326 | 170000 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 148 | 20250326 | 165900 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 149 | 20250326 | 165800 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 150 | 20250326 | 165700 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 151 | 20250326 | 165600 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 152 | 20250326 | 165500 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 4397 |
| 153 | 20250326 | 165400 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 154 | 20250326 | 165300 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 155 | 20250326 | 165200 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 156 | 20250326 | 165100 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 157 | 20250326 | 165000 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 158 | 20250326 | 164900 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 159 | 20250326 | 164800 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 160 | 20250326 | 164700 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 161 | 20250326 | 164600 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 162 | 20250326 | 164500 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 163 | 20250326 | 164400 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 164 | 20250326 | 164300 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 165 | 20250326 | 164200 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 166 | 20250326 | 164100 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 167 | 20250326 | 164000 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 168 | 20250326 | 163900 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 169 | 20250326 | 163800 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 170 | 20250326 | 163700 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 171 | 20250326 | 163600 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 172 | 20250326 | 163500 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 173 | 20250326 | 163400 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 174 | 20250326 | 163300 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 175 | 20250326 | 163200 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 176 | 20250326 | 163100 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 177 | 20250326 | 163000 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 178 | 20250326 | 162900 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 179 | 20250326 | 162800 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 180 | 20250326 | 162700 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 181 | 20250326 | 162600 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 182 | 20250326 | 162500 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 4397 |
| 183 | 20250326 | 162400 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 184 | 20250326 | 162300 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 185 | 20250326 | 162200 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 186 | 20250326 | 162100 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 187 | 20250326 | 162000 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 188 | 20250326 | 161900 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 189 | 20250326 | 161800 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 190 | 20250326 | 161700 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 191 | 20250326 | 161600 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 192 | 20250326 | 161500 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 193 | 20250326 | 161400 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 194 | 20250326 | 161300 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 195 | 20250326 | 161200 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 196 | 20250326 | 161100 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 197 | 20250326 | 161000 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 198 | 20250326 | 160900 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 199 | 20250326 | 160800 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 200 | 20250326 | 160700 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 201 | 20250326 | 160600 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 202 | 20250326 | 160500 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 203 | 20250326 | 160400 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 204 | 20250326 | 160300 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 205 | 20250326 | 160200 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 206 | 20250326 | 160100 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 207 | 20250326 | 160000 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 208 | 20250326 | 155900 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 209 | 20250326 | 155800 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 210 | 20250326 | 155700 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 211 | 20250326 | 155600 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 212 | 20250326 | 155500 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 4397 |
| 213 | 20250326 | 155400 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 214 | 20250326 | 155300 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 215 | 20250326 | 155200 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 216 | 20250326 | 155100 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 217 | 20250326 | 155000 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 218 | 20250326 | 154900 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 219 | 20250326 | 154800 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 220 | 20250326 | 154700 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 221 | 20250326 | 154600 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 222 | 20250326 | 154500 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 223 | 20250326 | 154400 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 224 | 20250326 | 154300 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 225 | 20250326 | 154200 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 226 | 20250326 | 154100 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 227 | 20250326 | 154000 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 228 | 20250326 | 153900 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 229 | 20250326 | 153800 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 230 | 20250326 | 153700 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 231 | 20250326 | 153600 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 232 | 20250326 | 153500 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 233 | 20250326 | 153400 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 234 | 20250326 | 153300 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 235 | 20250326 | 153200 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 236 | 20250326 | 153100 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 0 |
| 237 | 20250326 | 153000 | 2451817015 | 8600 | 8600 | 8600 | 8600 | 4397 |
| 238 | 20250326 | 152900 | 2414002815 | 8620 | 8620 | 8620 | 8620 | 0 |
| 239 | 20250326 | 152800 | 2414002815 | 8620 | 8620 | 8620 | 8620 | 0 |
| 240 | 20250326 | 152700 | 2414002815 | 8620 | 8620 | 8620 | 8620 | 0 |
| 241 | 20250326 | 152600 | 2414002815 | 8620 | 8620 | 8620 | 8620 | 0 |
| 242 | 20250326 | 152500 | 2414002815 | 8620 | 8620 | 8620 | 8620 | 0 |
| 243 | 20250326 | 152400 | 2414002815 | 8620 | 8620 | 8620 | 8620 | 0 |
| 244 | 20250326 | 152300 | 2414002815 | 8620 | 8620 | 8620 | 8620 | 0 |
| 245 | 20250326 | 152200 | 2414002815 | 8620 | 8620 | 8620 | 8620 | 0 |
| 246 | 20250326 | 152100 | 2414002815 | 8620 | 8620 | 8620 | 8620 | 0 |
| 247 | 20250326 | 152000 | 2414002815 | 8620 | 8620 | 8620 | 8620 | 0 |
| 248 | 20250326 | 151900 | 2414002815 | 8620 | 8620 | 8620 | 8600 | 2560 |
| 249 | 20250326 | 151800 | 2391980985 | 8620 | 8620 | 8620 | 8600 | 4488 |
| 250 | 20250326 | 151700 | 2353357025 | 8610 | 8630 | 8630 | 8610 | 850 |
| 251 | 20250326 | 151600 | 2346031025 | 8610 | 8610 | 8610 | 8610 | 503 |
| 252 | 20250326 | 151500 | 2341700195 | 8600 | 8630 | 8630 | 8600 | 4670 |
| 253 | 20250326 | 151400 | 2301481600 | 8625 | 8630 | 8630 | 8625 | 408 |
| 254 | 20250326 | 151300 | 2297962000 | 8610 | 8630 | 8630 | 8610 | 4390 |
| 255 | 20250326 | 151200 | 2260128200 | 8640 | 8650 | 8650 | 8640 | 1668 |
| 256 | 20250326 | 151100 | 2245714830 | 8640 | 8640 | 8640 | 8640 | 101 |
| 257 | 20250326 | 151000 | 2244842190 | 8640 | 8650 | 8650 | 8640 | 435 |
| 258 | 20250326 | 150900 | 2241083520 | 8650 | 8640 | 8650 | 8640 | 312 |
| 259 | 20250326 | 150800 | 2238385660 | 8650 | 8660 | 8660 | 8650 | 354 |
| 260 | 20250326 | 150700 | 2235323430 | 8660 | 8650 | 8660 | 8640 | 945 |
| 261 | 20250326 | 150600 | 2227156600 | 8650 | 8650 | 8650 | 8640 | 490 |
| 262 | 20250326 | 150500 | 2222920140 | 8650 | 8650 | 8650 | 8650 | 18 |
| 263 | 20250326 | 150400 | 2222764440 | 8640 | 8650 | 8650 | 8640 | 6149 |
| 264 | 20250326 | 150300 | 2169581480 | 8660 | 8650 | 8660 | 8650 | 145 |
| 265 | 20250326 | 150200 | 2168327220 | 8650 | 8650 | 8650 | 8650 | 800 |
| 266 | 20250326 | 150100 | 2161407220 | 8660 | 8655 | 8660 | 8650 | 291 |
| 267 | 20250326 | 150000 | 2158888665 | 8655 | 8650 | 8655 | 8650 | 541 |
| 268 | 20250326 | 145900 | 2154207835 | 8660 | 8660 | 8665 | 8660 | 3367 |
| 269 | 20250326 | 145800 | 2125049355 | 8665 | 8660 | 8665 | 8660 | 258 |
| 270 | 20250326 | 145700 | 2122815070 | 8660 | 8660 | 8660 | 8660 | 814 |
| 271 | 20250326 | 145600 | 2115765830 | 8665 | 8670 | 8670 | 8660 | 186 |
| 272 | 20250326 | 145500 | 2114154275 | 8670 | 8670 | 8675 | 8670 | 328 |
| 273 | 20250326 | 145400 | 2111310510 | 8670 | 8670 | 8670 | 8670 | 506 |
| 274 | 20250326 | 145300 | 2106923490 | 8670 | 8670 | 8670 | 8670 | 971 |
| 275 | 20250326 | 145200 | 2098504920 | 8670 | 8670 | 8670 | 8670 | 479 |
| 276 | 20250326 | 145100 | 2094351990 | 8670 | 8670 | 8670 | 8670 | 609 |
| 277 | 20250326 | 145000 | 2089071960 | 8660 | 8670 | 8670 | 8660 | 495 |
| 278 | 20250326 | 144900 | 2084781600 | 8670 | 8670 | 8670 | 8670 | 351 |
| 279 | 20250326 | 144800 | 2081738430 | 8670 | 8670 | 8670 | 8660 | 763 |
| 280 | 20250326 | 144700 | 2075124550 | 8670 | 8670 | 8670 | 8660 | 55 |
| 281 | 20250326 | 144600 | 2074647730 | 8670 | 8670 | 8670 | 8660 | 246 |
| 282 | 20250326 | 144500 | 2072515960 | 8670 | 8670 | 8670 | 8660 | 313 |
| 283 | 20250326 | 144400 | 2069803210 | 8670 | 8670 | 8670 | 8660 | 321 |
| 284 | 20250326 | 144300 | 2067021350 | 8670 | 8670 | 8670 | 8670 | 100 |
| 285 | 20250326 | 144200 | 2066154350 | 8670 | 8670 | 8670 | 8670 | 374 |
| 286 | 20250326 | 144100 | 2062911770 | 8670 | 8670 | 8670 | 8670 | 272 |
| 287 | 20250326 | 144000 | 2060553530 | 8670 | 8670 | 8670 | 8670 | 100 |
| 288 | 20250326 | 143900 | 2059686530 | 8660 | 8680 | 8680 | 8660 | 712 |
| 289 | 20250326 | 143800 | 2053515490 | 8680 | 8660 | 8680 | 8660 | 1551 |
| 290 | 20250326 | 143700 | 2040082810 | 8660 | 8670 | 8670 | 8660 | 686 |
| 291 | 20250326 | 143600 | 2034139700 | 8660 | 8670 | 8670 | 8660 | 2004 |
| 292 | 20250326 | 143500 | 2016782060 | 8670 | 8670 | 8690 | 8670 | 316 |
| 293 | 20250326 | 143400 | 2014042320 | 8670 | 8670 | 8670 | 8670 | 147 |
| 294 | 20250326 | 143300 | 2012767830 | 8670 | 8670 | 8670 | 8660 | 705 |
| 295 | 20250326 | 143200 | 2006656420 | 8660 | 8670 | 8670 | 8660 | 127 |
| 296 | 20250326 | 143100 | 2005555500 | 8670 | 8670 | 8670 | 8660 | 141 |
| 297 | 20250326 | 143000 | 2004333130 | 8670 | 8670 | 8670 | 8670 | 2311 |
| 298 | 20250326 | 142900 | 1984296760 | 8680 | 8690 | 8690 | 8680 | 11 |
| 299 | 20250326 | 142800 | 1984201270 | 8670 | 8690 | 8690 | 8670 | 1408 |
| 300 | 20250326 | 142700 | 1971989760 | 8680 | 8680 | 8680 | 8680 | 3090 |
| 301 | 20250326 | 142600 | 1945168560 | 8680 | 8680 | 8680 | 8680 | 0 |
| 302 | 20250326 | 142500 | 1945168560 | 8680 | 8690 | 8690 | 8680 | 43 |
| 303 | 20250326 | 142400 | 1944794920 | 8680 | 8680 | 8680 | 8680 | 383 |
| 304 | 20250326 | 142300 | 1941470480 | 8690 | 8680 | 8690 | 8680 | 210 |
| 305 | 20250326 | 142200 | 1939645680 | 8680 | 8680 | 8680 | 8680 | 740 |
| 306 | 20250326 | 142100 | 1933222480 | 8690 | 8690 | 8690 | 8680 | 437 |
| 307 | 20250326 | 142000 | 1929428270 | 8690 | 8690 | 8690 | 8690 | 555 |
| 308 | 20250326 | 141900 | 1924605320 | 8680 | 8690 | 8690 | 8680 | 220 |
| 309 | 20250326 | 141800 | 1922695430 | 8680 | 8680 | 8690 | 8680 | 95 |
| 310 | 20250326 | 141700 | 1921870820 | 8680 | 8690 | 8690 | 8680 | 40 |
| 311 | 20250326 | 141600 | 1921523570 | 8690 | 8690 | 8690 | 8690 | 142 |
| 312 | 20250326 | 141500 | 1920289590 | 8690 | 8690 | 8700 | 8680 | 220 |
| 313 | 20250326 | 141400 | 1918378490 | 8690 | 8690 | 8690 | 8690 | 341 |
| 314 | 20250326 | 141300 | 1915415200 | 8690 | 8690 | 8690 | 8690 | 1612 |
| 315 | 20250326 | 141200 | 1901406920 | 8690 | 8690 | 8700 | 8690 | 595 |
| 316 | 20250326 | 141100 | 1896236360 | 8690 | 8700 | 8700 | 8690 | 1030 |
| 317 | 20250326 | 141000 | 1887285360 | 8700 | 8700 | 8700 | 8700 | 1638 |
| 318 | 20250326 | 140900 | 1873034760 | 8700 | 8710 | 8720 | 8700 | 136 |
| 319 | 20250326 | 140800 | 1871850500 | 8710 | 8710 | 8710 | 8710 | 34 |
| 320 | 20250326 | 140700 | 1871554360 | 8700 | 8700 | 8700 | 8700 | 1 |
| 321 | 20250326 | 140600 | 1871545660 | 8700 | 8710 | 8710 | 8700 | 96 |
| 322 | 20250326 | 140500 | 1870709750 | 8710 | 8710 | 8710 | 8710 | 36 |
| 323 | 20250326 | 140400 | 1870396190 | 8700 | 8710 | 8710 | 8700 | 20 |
| 324 | 20250326 | 140300 | 1870222140 | 8700 | 8720 | 8720 | 8700 | 148 |
| 325 | 20250326 | 140200 | 1868934460 | 8720 | 8720 | 8720 | 8720 | 0 |
| 326 | 20250326 | 140100 | 1868934460 | 8720 | 8720 | 8720 | 8720 | 1 |
| 327 | 20250326 | 140000 | 1868925740 | 8700 | 8700 | 8700 | 8700 | 98 |
| 328 | 20250326 | 135900 | 1868073140 | 8700 | 8700 | 8700 | 8700 | 201 |
| 329 | 20250326 | 135800 | 1866324440 | 8700 | 8700 | 8700 | 8700 | 0 |
| 330 | 20250326 | 135700 | 1866324440 | 8700 | 8700 | 8700 | 8700 | 97 |
| 331 | 20250326 | 135600 | 1865480540 | 8700 | 8720 | 8720 | 8700 | 710 |
| 332 | 20250326 | 135500 | 1859299630 | 8710 | 8710 | 8710 | 8710 | 0 |
| 333 | 20250326 | 135400 | 1859299630 | 8710 | 8730 | 8730 | 8710 | 106 |
| 334 | 20250326 | 135300 | 1858376170 | 8730 | 8730 | 8730 | 8730 | 10 |
| 335 | 20250326 | 135200 | 1858288870 | 8700 | 8700 | 8700 | 8700 | 0 |
| 336 | 20250326 | 135100 | 1858288870 | 8700 | 8700 | 8700 | 8700 | 96 |
| 337 | 20250326 | 135000 | 1857453670 | 8700 | 8730 | 8730 | 8700 | 4 |
| 338 | 20250326 | 134900 | 1857418810 | 8700 | 8700 | 8710 | 8700 | 1490 |
| 339 | 20250326 | 134800 | 1844455580 | 8700 | 8700 | 8700 | 8700 | 107 |
| 340 | 20250326 | 134700 | 1843524680 | 8700 | 8720 | 8720 | 8700 | 2210 |
| 341 | 20250326 | 134600 | 1824287380 | 8710 | 8710 | 8710 | 8710 | 300 |
| 342 | 20250326 | 134500 | 1821674380 | 8710 | 8710 | 8710 | 8710 | 96 |
| 343 | 20250326 | 134400 | 1820838220 | 8710 | 8710 | 8710 | 8710 | 11 |
| 344 | 20250326 | 134300 | 1820742410 | 8740 | 8740 | 8740 | 8740 | 0 |
| 345 | 20250326 | 134200 | 1820742410 | 8740 | 8740 | 8740 | 8700 | 197 |
| 346 | 20250326 | 134100 | 1819024470 | 8700 | 8730 | 8740 | 8700 | 400 |
| 347 | 20250326 | 134000 | 1815537410 | 8700 | 8730 | 8730 | 8700 | 255 |
| 348 | 20250326 | 133900 | 1813311850 | 8730 | 8720 | 8730 | 8700 | 198 |
| 349 | 20250326 | 133800 | 1811586200 | 8700 | 8710 | 8710 | 8700 | 1684 |
| 350 | 20250326 | 133700 | 1796930440 | 8710 | 8710 | 8710 | 8710 | 20 |
| 351 | 20250326 | 133600 | 1796756240 | 8700 | 8700 | 8700 | 8700 | 97 |
| 352 | 20250326 | 133500 | 1795912340 | 8700 | 8710 | 8720 | 8700 | 460 |
| 353 | 20250326 | 133400 | 1791910000 | 8700 | 8710 | 8710 | 8700 | 1000 |
| 354 | 20250326 | 133300 | 1783205380 | 8710 | 8720 | 8720 | 8710 | 97 |
| 355 | 20250326 | 133200 | 1782360390 | 8730 | 8730 | 8730 | 8730 | 15 |
| 356 | 20250326 | 133100 | 1782229440 | 8730 | 8730 | 8730 | 8730 | 60 |
| 357 | 20250326 | 133000 | 1781705640 | 8730 | 8720 | 8730 | 8710 | 98 |
| 358 | 20250326 | 132900 | 1780851790 | 8720 | 8710 | 8720 | 8710 | 110 |
| 359 | 20250326 | 132800 | 1779892690 | 8720 | 8720 | 8720 | 8720 | 1 |
| 360 | 20250326 | 132700 | 1779883970 | 8720 | 8720 | 8720 | 8710 | 149 |
| 361 | 20250326 | 132600 | 1778585860 | 8710 | 8710 | 8710 | 8710 | 262 |
| 362 | 20250326 | 132500 | 1776303840 | 8690 | 8690 | 8690 | 8690 | 0 |
| 363 | 20250326 | 132400 | 1776303840 | 8690 | 8695 | 8700 | 8690 | 355 |
| 364 | 20250326 | 132300 | 1773217585 | 8700 | 8700 | 8700 | 8700 | 89 |
| 365 | 20250326 | 132200 | 1772443285 | 8700 | 8710 | 8710 | 8700 | 3045 |
| 366 | 20250326 | 132100 | 1745943905 | 8710 | 8710 | 8710 | 8710 | 133 |
| 367 | 20250326 | 132000 | 1744785475 | 8710 | 8710 | 8710 | 8710 | 0 |
| 368 | 20250326 | 131900 | 1744785475 | 8710 | 8710 | 8710 | 8710 | 1082 |
| 369 | 20250326 | 131800 | 1735361255 | 8710 | 8710 | 8710 | 8710 | 97 |
| 370 | 20250326 | 131700 | 1734516385 | 8710 | 8720 | 8720 | 8710 | 100 |
| 371 | 20250326 | 131600 | 1733645335 | 8710 | 8710 | 8710 | 8710 | 1 |
| 372 | 20250326 | 131500 | 1733636625 | 8710 | 8710 | 8710 | 8710 | 97 |
| 373 | 20250326 | 131400 | 1732791755 | 8720 | 8720 | 8720 | 8720 | 1101 |
| 374 | 20250326 | 131300 | 1723191035 | 8720 | 8730 | 8730 | 8720 | 200 |
| 375 | 20250326 | 131200 | 1721446955 | 8720 | 8720 | 8720 | 8720 | 97 |
| 376 | 20250326 | 131100 | 1720601115 | 8720 | 8720 | 8720 | 8720 | 0 |
| 377 | 20250326 | 131000 | 1720601115 | 8720 | 8720 | 8720 | 8720 | 10 |
| 378 | 20250326 | 130900 | 1720513915 | 8710 | 8710 | 8710 | 8710 | 97 |
| 379 | 20250326 | 130800 | 1719669045 | 8730 | 8730 | 8730 | 8730 | 100 |
| 380 | 20250326 | 130700 | 1718796045 | 8710 | 8720 | 8720 | 8710 | 480 |
| 381 | 20250326 | 130600 | 1714614105 | 8720 | 8720 | 8720 | 8720 | 97 |
| 382 | 20250326 | 130500 | 1713768265 | 8720 | 8720 | 8720 | 8720 | 0 |
| 383 | 20250326 | 130400 | 1713768265 | 8720 | 8720 | 8720 | 8720 | 96 |
| 384 | 20250326 | 130300 | 1712931145 | 8720 | 8720 | 8720 | 8720 | 97 |
| 385 | 20250326 | 130200 | 1712085305 | 8720 | 8720 | 8720 | 8720 | 0 |
| 386 | 20250326 | 130100 | 1712085305 | 8720 | 8720 | 8720 | 8720 | 10 |
| 387 | 20250326 | 130000 | 1711998105 | 8740 | 8730 | 8740 | 8720 | 232 |
| 388 | 20250326 | 125900 | 1709972725 | 8730 | 8730 | 8730 | 8730 | 0 |
| 389 | 20250326 | 125800 | 1709972725 | 8730 | 8730 | 8730 | 8730 | 54 |
| 390 | 20250326 | 125700 | 1709501305 | 8730 | 8730 | 8730 | 8730 | 97 |
| 391 | 20250326 | 125600 | 1708654495 | 8740 | 8740 | 8740 | 8740 | 0 |
| 392 | 20250326 | 125500 | 1708654495 | 8740 | 8740 | 8740 | 8740 | 1 |
| 393 | 20250326 | 125400 | 1708645755 | 8730 | 8730 | 8730 | 8730 | 127 |
| 394 | 20250326 | 125300 | 1707537045 | 8730 | 8730 | 8730 | 8730 | 0 |
| 395 | 20250326 | 125200 | 1707537045 | 8730 | 8730 | 8730 | 8730 | 67 |
| 396 | 20250326 | 125100 | 1706952135 | 8730 | 8710 | 8730 | 8710 | 1110 |
| 397 | 20250326 | 125000 | 1697282775 | 8730 | 8730 | 8730 | 8730 | 3 |
| 398 | 20250326 | 124900 | 1697256585 | 8730 | 8720 | 8730 | 8720 | 27 |
| 399 | 20250326 | 124800 | 1697021085 | 8720 | 8720 | 8730 | 8720 | 100 |
| 400 | 20250326 | 124700 | 1696149055 | 8730 | 8730 | 8730 | 8730 | 4 |
| 401 | 20250326 | 124600 | 1696114135 | 8720 | 8720 | 8720 | 8720 | 183 |
| 402 | 20250326 | 124500 | 1694518375 | 8720 | 8720 | 8720 | 8720 | 97 |
| 403 | 20250326 | 124400 | 1693672535 | 8710 | 8710 | 8710 | 8710 | 0 |
| 404 | 20250326 | 124300 | 1693672535 | 8710 | 8710 | 8710 | 8710 | 310 |
| 405 | 20250326 | 124200 | 1690972435 | 8710 | 8750 | 8750 | 8710 | 104 |
| 406 | 20250326 | 124100 | 1690065395 | 8760 | 8760 | 8760 | 8760 | 0 |
| 407 | 20250326 | 124000 | 1690065395 | 8760 | 8720 | 8760 | 8720 | 166 |
| 408 | 20250326 | 123900 | 1688612375 | 8720 | 8720 | 8720 | 8720 | 97 |
| 409 | 20250326 | 123800 | 1687766535 | 8750 | 8740 | 8750 | 8740 | 29 |
| 410 | 20250326 | 123700 | 1687512935 | 8740 | 8740 | 8740 | 8740 | 50 |
| 411 | 20250326 | 123600 | 1687075935 | 8720 | 8720 | 8720 | 8720 | 169 |
| 412 | 20250326 | 123500 | 1685602255 | 8720 | 8710 | 8720 | 8710 | 718 |
| 413 | 20250326 | 123400 | 1679342315 | 8710 | 8710 | 8710 | 8710 | 402 |
| 414 | 20250326 | 123300 | 1675840895 | 8710 | 8720 | 8720 | 8710 | 97 |
| 415 | 20250326 | 123200 | 1674995875 | 8720 | 8720 | 8720 | 8720 | 50 |
| 416 | 20250326 | 123100 | 1674559875 | 8720 | 8720 | 8720 | 8720 | 51 |
| 417 | 20250326 | 123000 | 1674115155 | 8720 | 8730 | 8730 | 8720 | 1770 |
| 418 | 20250326 | 122900 | 1658678245 | 8730 | 8730 | 8730 | 8730 | 3 |
| 419 | 20250326 | 122800 | 1658652055 | 8720 | 8720 | 8720 | 8720 | 0 |
| 420 | 20250326 | 122700 | 1658652055 | 8720 | 8720 | 8720 | 8720 | 159 |
| 421 | 20250326 | 122600 | 1657265575 | 8720 | 8730 | 8730 | 8720 | 229 |
| 422 | 20250326 | 122500 | 1655268665 | 8720 | 8740 | 8740 | 8720 | 146 |
| 423 | 20250326 | 122400 | 1653993345 | 8740 | 8720 | 8740 | 8720 | 99 |
| 424 | 20250326 | 122300 | 1653130025 | 8740 | 8740 | 8740 | 8740 | 1 |
| 425 | 20250326 | 122200 | 1653121285 | 8720 | 8720 | 8720 | 8720 | 0 |
| 426 | 20250326 | 122100 | 1653121285 | 8720 | 8760 | 8760 | 8720 | 226 |
| 427 | 20250326 | 122000 | 1651144635 | 8760 | 8740 | 8760 | 8740 | 343 |
| 428 | 20250326 | 121900 | 1648141005 | 8730 | 8730 | 8730 | 8730 | 0 |
| 429 | 20250326 | 121800 | 1648141005 | 8730 | 8720 | 8730 | 8720 | 152 |
| 430 | 20250326 | 121700 | 1646814605 | 8710 | 8710 | 8710 | 8710 | 100 |
| 431 | 20250326 | 121600 | 1645943605 | 8710 | 8710 | 8710 | 8710 | 31 |
| 432 | 20250326 | 121500 | 1645673595 | 8710 | 8720 | 8730 | 8710 | 313 |
| 433 | 20250326 | 121400 | 1642947305 | 8700 | 8710 | 8710 | 8700 | 258 |
| 434 | 20250326 | 121300 | 1640700175 | 8710 | 8710 | 8710 | 8710 | 80 |
| 435 | 20250326 | 121200 | 1640003375 | 8710 | 8710 | 8710 | 8710 | 99 |
| 436 | 20250326 | 121100 | 1639141085 | 8710 | 8710 | 8710 | 8710 | 0 |
| 437 | 20250326 | 121000 | 1639141085 | 8710 | 8710 | 8710 | 8710 | 50 |
| 438 | 20250326 | 120900 | 1638705585 | 8710 | 8710 | 8710 | 8710 | 97 |
| 439 | 20250326 | 120800 | 1637860715 | 8730 | 8730 | 8730 | 8730 | 0 |
| 440 | 20250326 | 120700 | 1637860715 | 8730 | 8720 | 8730 | 8720 | 497 |
| 441 | 20250326 | 120600 | 1633525745 | 8720 | 8720 | 8720 | 8720 | 98 |
| 442 | 20250326 | 120500 | 1632671185 | 8730 | 8730 | 8730 | 8730 | 3 |
| 443 | 20250326 | 120400 | 1632644995 | 8730 | 8730 | 8730 | 8730 | 100 |
| 444 | 20250326 | 120300 | 1631771995 | 8730 | 8730 | 8730 | 8730 | 128 |
| 445 | 20250326 | 120200 | 1630654555 | 8730 | 8730 | 8730 | 8730 | 0 |
| 446 | 20250326 | 120100 | 1630654555 | 8730 | 8730 | 8730 | 8730 | 0 |
| 447 | 20250326 | 120000 | 1630654555 | 8730 | 8740 | 8740 | 8730 | 108 |
| 448 | 20250326 | 115900 | 1629711135 | 8740 | 8780 | 8780 | 8740 | 155 |
| 449 | 20250326 | 115800 | 1628351875 | 8780 | 8730 | 8780 | 8730 | 15 |
| 450 | 20250326 | 115700 | 1628220715 | 8770 | 8740 | 8770 | 8730 | 241 |
| 451 | 20250326 | 115600 | 1626113885 | 8730 | 8730 | 8730 | 8730 | 0 |
| 452 | 20250326 | 115500 | 1626113885 | 8730 | 8730 | 8730 | 8730 | 62 |
| 453 | 20250326 | 115400 | 1625572625 | 8730 | 8730 | 8730 | 8730 | 98 |
| 454 | 20250326 | 115300 | 1624717085 | 8730 | 8730 | 8730 | 8730 | 17 |
| 455 | 20250326 | 115200 | 1624568675 | 8730 | 8740 | 8740 | 8730 | 110 |
| 456 | 20250326 | 115100 | 1623607375 | 8730 | 8730 | 8730 | 8730 | 98 |
| 457 | 20250326 | 115000 | 1622751835 | 8730 | 8730 | 8730 | 8730 | 0 |
| 458 | 20250326 | 114900 | 1622751835 | 8730 | 8730 | 8730 | 8730 | 7 |
| 459 | 20250326 | 114800 | 1622690725 | 8720 | 8730 | 8770 | 8720 | 111 |
| 460 | 20250326 | 114700 | 1621722575 | 8760 | 8760 | 8760 | 8760 | 100 |
| 461 | 20250326 | 114600 | 1620846575 | 8770 | 8710 | 8770 | 8680 | 7322 |
| 462 | 20250326 | 114500 | 1557140765 | 8710 | 8710 | 8720 | 8710 | 418 |
| 463 | 20250326 | 114400 | 1553499965 | 8720 | 8710 | 8720 | 8710 | 1523 |
| 464 | 20250326 | 114300 | 1540234605 | 8720 | 8720 | 8720 | 8720 | 0 |
| 465 | 20250326 | 114200 | 1540234605 | 8720 | 8720 | 8720 | 8720 | 1012 |
| 466 | 20250326 | 114100 | 1531409965 | 8750 | 8720 | 8750 | 8720 | 197 |
| 467 | 20250326 | 114000 | 1529690385 | 8720 | 8730 | 8730 | 8720 | 92 |
| 468 | 20250326 | 113900 | 1528887645 | 8720 | 8720 | 8720 | 8720 | 110 |
| 469 | 20250326 | 113800 | 1527928445 | 8750 | 8750 | 8750 | 8750 | 0 |
| 470 | 20250326 | 113700 | 1527928445 | 8750 | 8720 | 8750 | 8720 | 41 |
| 471 | 20250326 | 113600 | 1527570835 | 8720 | 8730 | 8730 | 8710 | 1310 |
| 472 | 20250326 | 113500 | 1516146135 | 8730 | 8730 | 8730 | 8730 | 30 |
| 473 | 20250326 | 113400 | 1515884235 | 8730 | 8730 | 8730 | 8730 | 25 |
| 474 | 20250326 | 113300 | 1515665985 | 8730 | 8720 | 8730 | 8720 | 121 |
| 475 | 20250326 | 113200 | 1514610815 | 8730 | 8730 | 8730 | 8730 | 32 |
| 476 | 20250326 | 113100 | 1514331455 | 8730 | 8730 | 8730 | 8720 | 805 |
| 477 | 20250326 | 113000 | 1507304145 | 8730 | 8730 | 8730 | 8730 | 564 |
| 478 | 20250326 | 112900 | 1502380425 | 8730 | 8730 | 8730 | 8730 | 300 |
| 479 | 20250326 | 112800 | 1499761425 | 8760 | 8760 | 8760 | 8760 | 0 |
| 480 | 20250326 | 112700 | 1499761425 | 8760 | 8740 | 8760 | 8730 | 203 |
| 481 | 20250326 | 112600 | 1497988125 | 8740 | 8740 | 8740 | 8740 | 127 |
| 482 | 20250326 | 112500 | 1496878145 | 8730 | 8740 | 8740 | 8730 | 15 |
| 483 | 20250326 | 112400 | 1496747075 | 8740 | 8730 | 8740 | 8730 | 101 |
| 484 | 20250326 | 112300 | 1495865335 | 8740 | 8730 | 8740 | 8730 | 62 |
| 485 | 20250326 | 112200 | 1495324045 | 8730 | 8730 | 8730 | 8730 | 0 |
| 486 | 20250326 | 112100 | 1495324045 | 8730 | 8730 | 8730 | 8730 | 325 |
| 487 | 20250326 | 112000 | 1492486795 | 8730 | 8740 | 8740 | 8730 | 50 |
| 488 | 20250326 | 111900 | 1492049895 | 8740 | 8740 | 8740 | 8730 | 297 |
| 489 | 20250326 | 111800 | 1489456845 | 8740 | 8750 | 8770 | 8740 | 378 |
| 490 | 20250326 | 111700 | 1486149945 | 8770 | 8770 | 8770 | 8770 | 5 |
| 491 | 20250326 | 111600 | 1486106095 | 8770 | 8770 | 8770 | 8770 | 120 |
| 492 | 20250326 | 111500 | 1485053695 | 8750 | 8770 | 8770 | 8750 | 111 |
| 493 | 20250326 | 111400 | 1484081995 | 8770 | 8760 | 8770 | 8760 | 261 |
| 494 | 20250326 | 111300 | 1481795385 | 8750 | 8750 | 8750 | 8750 | 0 |
| 495 | 20250326 | 111200 | 1481795385 | 8750 | 8740 | 8750 | 8730 | 121 |
| 496 | 20250326 | 111100 | 1480738565 | 8740 | 8740 | 8740 | 8740 | 0 |
| 497 | 20250326 | 111000 | 1480738565 | 8740 | 8740 | 8740 | 8740 | 370 |
| 498 | 20250326 | 110900 | 1477504765 | 8740 | 8750 | 8750 | 8740 | 831 |
| 499 | 20250326 | 110800 | 1470241725 | 8740 | 8740 | 8740 | 8740 | 1 |
| 500 | 20250326 | 110700 | 1470232985 | 8750 | 8750 | 8750 | 8750 | 17 |
| 501 | 20250326 | 110600 | 1470084235 | 8750 | 8750 | 8750 | 8750 | 100 |
| 502 | 20250326 | 110500 | 1469209235 | 8760 | 8760 | 8760 | 8760 | 11 |
| 503 | 20250326 | 110400 | 1469112875 | 8740 | 8740 | 8740 | 8740 | 0 |
| 504 | 20250326 | 110300 | 1469112875 | 8740 | 8750 | 8760 | 8740 | 115 |
| 505 | 20250326 | 110200 | 1468107645 | 8760 | 8760 | 8760 | 8760 | 5 |
| 506 | 20250326 | 110100 | 1468063845 | 8740 | 8750 | 8750 | 8740 | 30 |
| 507 | 20250326 | 110000 | 1467801565 | 8740 | 8740 | 8740 | 8740 | 100 |
| 508 | 20250326 | 105900 | 1466927565 | 8740 | 8740 | 8740 | 8730 | 39 |
| 509 | 20250326 | 105800 | 1466586785 | 8720 | 8770 | 8770 | 8710 | 3935 |
| 510 | 20250326 | 105700 | 1432191190 | 8780 | 8780 | 8790 | 8770 | 102 |
| 511 | 20250326 | 105600 | 1431296580 | 8790 | 8790 | 8790 | 8790 | 1 |
| 512 | 20250326 | 105500 | 1431287790 | 8770 | 8790 | 8790 | 8770 | 16 |
| 513 | 20250326 | 105400 | 1431147430 | 8770 | 8770 | 8770 | 8770 | 211 |
| 514 | 20250326 | 105300 | 1429296960 | 8770 | 8770 | 8770 | 8770 | 114 |
| 515 | 20250326 | 105200 | 1428297180 | 8790 | 8780 | 8790 | 8770 | 41 |
| 516 | 20250326 | 105100 | 1427937330 | 8760 | 8760 | 8760 | 8760 | 101 |
| 517 | 20250326 | 105000 | 1427052570 | 8790 | 8790 | 8790 | 8790 | 11 |
| 518 | 20250326 | 104900 | 1426955880 | 8790 | 8750 | 8790 | 8750 | 179 |
| 519 | 20250326 | 104800 | 1425387670 | 8760 | 8800 | 8800 | 8760 | 1140 |
| 520 | 20250326 | 104700 | 1415400280 | 8800 | 8770 | 8800 | 8770 | 5 |
| 521 | 20250326 | 104600 | 1415356400 | 8780 | 8780 | 8780 | 8780 | 32 |
| 522 | 20250326 | 104500 | 1415075440 | 8780 | 8790 | 8790 | 8770 | 1001 |
| 523 | 20250326 | 104400 | 1406286190 | 8810 | 8800 | 8810 | 8800 | 157 |
| 524 | 20250326 | 104300 | 1404903030 | 8810 | 8810 | 8810 | 8810 | 1 |
| 525 | 20250326 | 104200 | 1404894220 | 8810 | 8780 | 8810 | 8780 | 106 |
| 526 | 20250326 | 104100 | 1403963390 | 8810 | 8810 | 8810 | 8800 | 2616 |
| 527 | 20250326 | 104000 | 1380916440 | 8810 | 8790 | 8810 | 8790 | 284 |
| 528 | 20250326 | 103900 | 1378419000 | 8780 | 8780 | 8780 | 8780 | 101 |
| 529 | 20250326 | 103800 | 1377532220 | 8780 | 8770 | 8785 | 8770 | 777 |
| 530 | 20250326 | 103700 | 1370709880 | 8765 | 8760 | 8765 | 8760 | 146 |
| 531 | 20250326 | 103600 | 1369430705 | 8750 | 8740 | 8750 | 8740 | 124 |
| 532 | 20250326 | 103500 | 1368346915 | 8760 | 8760 | 8760 | 8760 | 720 |
| 533 | 20250326 | 103400 | 1362039715 | 8760 | 8760 | 8760 | 8750 | 436 |
| 534 | 20250326 | 103300 | 1358224655 | 8760 | 8750 | 8780 | 8750 | 115 |
| 535 | 20250326 | 103200 | 1357218225 | 8750 | 8750 | 8750 | 8750 | 0 |
| 536 | 20250326 | 103100 | 1357218225 | 8750 | 8750 | 8750 | 8750 | 43 |
| 537 | 20250326 | 103000 | 1356841975 | 8740 | 8750 | 8750 | 8740 | 108 |
| 538 | 20250326 | 102900 | 1355897985 | 8740 | 8740 | 8740 | 8740 | 143 |
| 539 | 20250326 | 102800 | 1354648165 | 8740 | 8740 | 8740 | 8740 | 36 |
| 540 | 20250326 | 102700 | 1354333525 | 8730 | 8730 | 8730 | 8730 | 161 |
| 541 | 20250326 | 102600 | 1352927995 | 8740 | 8740 | 8740 | 8740 | 4 |
| 542 | 20250326 | 102500 | 1352893035 | 8730 | 8740 | 8740 | 8730 | 198 |
| 543 | 20250326 | 102400 | 1351162895 | 8740 | 8770 | 8770 | 8740 | 322 |
| 544 | 20250326 | 102300 | 1348347625 | 8770 | 8760 | 8780 | 8750 | 731 |
| 545 | 20250326 | 102200 | 1341944755 | 8750 | 8740 | 8750 | 8740 | 485 |
| 546 | 20250326 | 102100 | 1337703845 | 8730 | 8730 | 8730 | 8720 | 1288 |
| 547 | 20250326 | 102000 | 1326460115 | 8720 | 8720 | 8720 | 8720 | 68 |
| 548 | 20250326 | 101900 | 1325867155 | 8720 | 8720 | 8720 | 8720 | 10 |
| 549 | 20250326 | 101800 | 1325779955 | 8720 | 8720 | 8720 | 8700 | 1943 |
| 550 | 20250326 | 101700 | 1308839535 | 8700 | 8700 | 8730 | 8700 | 37 |
| 551 | 20250326 | 101600 | 1308517085 | 8720 | 8690 | 8720 | 8690 | 1226 |
| 552 | 20250326 | 101500 | 1297863115 | 8690 | 8700 | 8700 | 8690 | 120 |
| 553 | 20250326 | 101400 | 1296820265 | 8690 | 8690 | 8690 | 8690 | 0 |
| 554 | 20250326 | 101300 | 1296820265 | 8690 | 8690 | 8690 | 8690 | 551 |
| 555 | 20250326 | 101200 | 1292032075 | 8700 | 8710 | 8710 | 8700 | 684 |
| 556 | 20250326 | 101100 | 1286081045 | 8710 | 8690 | 8710 | 8690 | 103 |
| 557 | 20250326 | 101000 | 1285184235 | 8680 | 8690 | 8690 | 8680 | 2113 |
| 558 | 20250326 | 100900 | 1266828395 | 8690 | 8700 | 8700 | 8690 | 257 |
| 559 | 20250326 | 100800 | 1264593625 | 8690 | 8700 | 8700 | 8690 | 161 |
| 560 | 20250326 | 100700 | 1263194215 | 8700 | 8700 | 8700 | 8700 | 440 |
| 561 | 20250326 | 100600 | 1259366215 | 8680 | 8690 | 8690 | 8680 | 527 |
| 562 | 20250326 | 100500 | 1254786885 | 8690 | 8690 | 8690 | 8690 | 402 |
| 563 | 20250326 | 100400 | 1251293505 | 8700 | 8700 | 8700 | 8700 | 141 |
| 564 | 20250326 | 100300 | 1250066805 | 8700 | 8710 | 8710 | 8700 | 1229 |
| 565 | 20250326 | 100200 | 1239368855 | 8710 | 8710 | 8710 | 8710 | 210 |
| 566 | 20250326 | 100100 | 1237539755 | 8700 | 8700 | 8705 | 8700 | 856 |
| 567 | 20250326 | 100000 | 1230092505 | 8710 | 8700 | 8710 | 8700 | 188 |
| 568 | 20250326 | 095900 | 1228456035 | 8710 | 8710 | 8710 | 8700 | 418 |
| 569 | 20250326 | 095800 | 1224815480 | 8710 | 8710 | 8710 | 8710 | 42 |
| 570 | 20250326 | 095700 | 1224449660 | 8710 | 8710 | 8710 | 8700 | 242 |
| 571 | 20250326 | 095600 | 1222342850 | 8720 | 8710 | 8720 | 8710 | 101 |
| 572 | 20250326 | 095500 | 1221463130 | 8720 | 8710 | 8720 | 8700 | 613 |
| 573 | 20250326 | 095400 | 1216123870 | 8720 | 8700 | 8720 | 8700 | 1103 |
| 574 | 20250326 | 095300 | 1206508170 | 8710 | 8710 | 8710 | 8710 | 201 |
| 575 | 20250326 | 095200 | 1204757460 | 8720 | 8720 | 8720 | 8720 | 1 |
| 576 | 20250326 | 095100 | 1204748740 | 8690 | 8690 | 8690 | 8690 | 191 |
| 577 | 20250326 | 095000 | 1203088950 | 8690 | 8690 | 8700 | 8690 | 426 |
| 578 | 20250326 | 094900 | 1199385160 | 8690 | 8690 | 8700 | 8690 | 910 |
| 579 | 20250326 | 094800 | 1191477160 | 8690 | 8700 | 8700 | 8690 | 562 |
| 580 | 20250326 | 094700 | 1186588630 | 8700 | 8730 | 8740 | 8700 | 5129 |
| 581 | 20250326 | 094600 | 1141953520 | 8730 | 8730 | 8730 | 8725 | 155 |
| 582 | 20250326 | 094500 | 1140600385 | 8730 | 8740 | 8740 | 8690 | 5268 |
| 583 | 20250326 | 094400 | 1094768105 | 8710 | 8730 | 8740 | 8710 | 1018 |
| 584 | 20250326 | 094300 | 1085897405 | 8710 | 8730 | 8740 | 8710 | 2365 |
| 585 | 20250326 | 094200 | 1065283365 | 8730 | 8730 | 8740 | 8710 | 1152 |
| 586 | 20250326 | 094100 | 1055236575 | 8740 | 8750 | 8750 | 8710 | 2088 |
| 587 | 20250326 | 094000 | 1036997765 | 8740 | 8760 | 8770 | 8740 | 1327 |
| 588 | 20250326 | 093900 | 1025385475 | 8750 | 8770 | 8770 | 8750 | 1476 |
| 589 | 20250326 | 093800 | 1012443065 | 8770 | 8790 | 8790 | 8770 | 693 |
| 590 | 20250326 | 093700 | 1006352655 | 8780 | 8780 | 8790 | 8780 | 319 |
| 591 | 20250326 | 093600 | 1003551725 | 8780 | 8790 | 8790 | 8770 | 847 |
| 592 | 20250326 | 093500 | 996115045 | 8790 | 8800 | 8800 | 8780 | 3225 |
| 593 | 20250326 | 093400 | 967781175 | 8800 | 8810 | 8810 | 8800 | 601 |
| 594 | 20250326 | 093300 | 962491845 | 8800 | 8800 | 8800 | 8800 | 463 |
| 595 | 20250326 | 093200 | 958417445 | 8790 | 8800 | 8800 | 8790 | 5352 |
| 596 | 20250326 | 093100 | 911322625 | 8810 | 8810 | 8810 | 8800 | 2232 |
| 597 | 20250326 | 093000 | 891659185 | 8810 | 8810 | 8820 | 8810 | 1269 |
| 598 | 20250326 | 092900 | 880479285 | 8820 | 8820 | 8820 | 8810 | 1615 |
| 599 | 20250326 | 092800 | 866239665 | 8820 | 8830 | 8830 | 8820 | 108 |
| 600 | 20250326 | 092700 | 865286035 | 8830 | 8820 | 8830 | 8820 | 132 |
| 601 | 20250326 | 092600 | 864121485 | 8840 | 8840 | 8840 | 8840 | 0 |
| 602 | 20250326 | 092500 | 864121485 | 8840 | 8840 | 8850 | 8810 | 2063 |
| 603 | 20250326 | 092400 | 845923125 | 8850 | 8860 | 8860 | 8850 | 685 |
| 604 | 20250326 | 092300 | 839860825 | 8850 | 8830 | 8850 | 8830 | 743 |
| 605 | 20250326 | 092200 | 833293375 | 8830 | 8830 | 8830 | 8830 | 207 |
| 606 | 20250326 | 092100 | 831465565 | 8830 | 8840 | 8840 | 8830 | 619 |
| 607 | 20250326 | 092000 | 825999335 | 8830 | 8840 | 8840 | 8830 | 660 |
| 608 | 20250326 | 091900 | 820167935 | 8840 | 8870 | 8870 | 8840 | 562 |
| 609 | 20250326 | 091800 | 815198845 | 8850 | 8840 | 8870 | 8840 | 1730 |
| 610 | 20250326 | 091700 | 799882975 | 8840 | 8820 | 8840 | 8810 | 1702 |
| 611 | 20250326 | 091600 | 784870435 | 8830 | 8850 | 8860 | 8830 | 5615 |
| 612 | 20250326 | 091500 | 735244435 | 8850 | 8860 | 8870 | 8850 | 526 |
| 613 | 20250326 | 091400 | 730585895 | 8860 | 8840 | 8870 | 8840 | 986 |
| 614 | 20250326 | 091300 | 721866285 | 8860 | 8840 | 8870 | 8840 | 1305 |
| 615 | 20250326 | 091200 | 710325735 | 8850 | 8860 | 8860 | 8850 | 3540 |
| 616 | 20250326 | 091100 | 678988375 | 8860 | 8900 | 8900 | 8860 | 2709 |
| 617 | 20250326 | 091000 | 654931530 | 8900 | 8900 | 8900 | 8900 | 3933 |
| 618 | 20250326 | 090900 | 619927830 | 8910 | 8910 | 8910 | 8900 | 1599 |
| 619 | 20250326 | 090800 | 605684340 | 8900 | 8920 | 8920 | 8900 | 1496 |
| 620 | 20250326 | 090700 | 592358190 | 8910 | 8900 | 8950 | 8900 | 5034 |
| 621 | 20250326 | 090600 | 547428900 | 8900 | 8910 | 8920 | 8900 | 4490 |
| 622 | 20250326 | 090500 | 507416620 | 8910 | 8910 | 8930 | 8900 | 705 |
| 623 | 20250326 | 090400 | 501134640 | 8930 | 8920 | 8930 | 8900 | 3770 |
| 624 | 20250326 | 090300 | 467538540 | 8900 | 8940 | 8950 | 8900 | 3577 |
| 625 | 20250326 | 090200 | 435640440 | 8920 | 8960 | 8980 | 8910 | 8585 |
| 626 | 20250326 | 090100 | 358995340 | 8960 | 9000 | 9000 | 8910 | 11192 |
| 627 | 20250326 | 090000 | 258804360 | 9010 | 9020 | 9050 | 8960 | 28706 |