33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 193000 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 6836 |
| 3 | 20250328 | 192900 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 4 | 20250328 | 192800 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 5 | 20250328 | 192700 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 6 | 20250328 | 192600 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 7 | 20250328 | 192500 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 8 | 20250328 | 192400 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 9 | 20250328 | 192300 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 10 | 20250328 | 192200 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 11 | 20250328 | 192100 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 12 | 20250328 | 192000 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 13 | 20250328 | 191900 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 14 | 20250328 | 191800 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 15 | 20250328 | 191700 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 16 | 20250328 | 191600 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 17 | 20250328 | 191500 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 18 | 20250328 | 191400 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 19 | 20250328 | 191300 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 20 | 20250328 | 191200 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 21 | 20250328 | 191100 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 22 | 20250328 | 191000 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 23 | 20250328 | 190900 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 24 | 20250328 | 190800 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 25 | 20250328 | 190700 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 26 | 20250328 | 190600 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 27 | 20250328 | 190500 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 28 | 20250328 | 190400 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 29 | 20250328 | 190300 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 30 | 20250328 | 190200 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 31 | 20250328 | 190100 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 32 | 20250328 | 190000 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 6836 |
| 33 | 20250328 | 185900 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 34 | 20250328 | 185800 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 35 | 20250328 | 185700 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 36 | 20250328 | 185600 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 37 | 20250328 | 185500 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 38 | 20250328 | 185400 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 39 | 20250328 | 185300 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 40 | 20250328 | 185200 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 41 | 20250328 | 185100 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 42 | 20250328 | 185000 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 43 | 20250328 | 184900 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 44 | 20250328 | 184800 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 45 | 20250328 | 184700 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 46 | 20250328 | 184600 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 47 | 20250328 | 184500 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 48 | 20250328 | 184400 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 49 | 20250328 | 184300 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 50 | 20250328 | 184200 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 51 | 20250328 | 184100 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 52 | 20250328 | 184000 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 53 | 20250328 | 183900 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 54 | 20250328 | 183800 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 55 | 20250328 | 183700 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 56 | 20250328 | 183600 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 57 | 20250328 | 183500 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 58 | 20250328 | 183400 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 59 | 20250328 | 183300 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 60 | 20250328 | 183200 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 61 | 20250328 | 183100 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 62 | 20250328 | 183000 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 6836 |
| 63 | 20250328 | 182900 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 64 | 20250328 | 182800 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 65 | 20250328 | 182700 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 66 | 20250328 | 182600 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 67 | 20250328 | 182500 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 68 | 20250328 | 182400 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 69 | 20250328 | 182300 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 70 | 20250328 | 182200 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 71 | 20250328 | 182100 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 72 | 20250328 | 182000 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 73 | 20250328 | 181900 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 74 | 20250328 | 181800 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 75 | 20250328 | 181700 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 76 | 20250328 | 181600 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 77 | 20250328 | 181500 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 78 | 20250328 | 181400 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 79 | 20250328 | 181300 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 80 | 20250328 | 181200 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 81 | 20250328 | 181100 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 82 | 20250328 | 181000 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 83 | 20250328 | 180900 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 84 | 20250328 | 180800 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 85 | 20250328 | 180700 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 86 | 20250328 | 180600 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 87 | 20250328 | 180500 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 88 | 20250328 | 180400 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 89 | 20250328 | 180300 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 90 | 20250328 | 180200 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 91 | 20250328 | 180100 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 92 | 20250328 | 180000 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 6836 |
| 93 | 20250328 | 175900 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 94 | 20250328 | 175800 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 95 | 20250328 | 175700 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 96 | 20250328 | 175600 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 97 | 20250328 | 175500 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 98 | 20250328 | 175400 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 99 | 20250328 | 175300 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 100 | 20250328 | 175200 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 101 | 20250328 | 175100 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 102 | 20250328 | 175000 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 103 | 20250328 | 174900 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 104 | 20250328 | 174800 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 105 | 20250328 | 174700 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 106 | 20250328 | 174600 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 107 | 20250328 | 174500 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 108 | 20250328 | 174400 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 109 | 20250328 | 174300 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 110 | 20250328 | 174200 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 111 | 20250328 | 174100 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 112 | 20250328 | 174000 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 113 | 20250328 | 173900 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 114 | 20250328 | 173800 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 115 | 20250328 | 173700 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 116 | 20250328 | 173600 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 117 | 20250328 | 173500 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 118 | 20250328 | 173400 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 119 | 20250328 | 173300 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 120 | 20250328 | 173200 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 121 | 20250328 | 173100 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 122 | 20250328 | 173000 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 6836 |
| 123 | 20250328 | 172900 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 124 | 20250328 | 172800 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 125 | 20250328 | 172700 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 126 | 20250328 | 172600 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 127 | 20250328 | 172500 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 128 | 20250328 | 172400 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 129 | 20250328 | 172300 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 130 | 20250328 | 172200 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 131 | 20250328 | 172100 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 132 | 20250328 | 172000 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 133 | 20250328 | 171900 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 134 | 20250328 | 171800 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 135 | 20250328 | 171700 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 136 | 20250328 | 171600 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 137 | 20250328 | 171500 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 138 | 20250328 | 171400 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 139 | 20250328 | 171300 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 140 | 20250328 | 171200 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 141 | 20250328 | 171100 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 142 | 20250328 | 171000 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 143 | 20250328 | 170900 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 144 | 20250328 | 170800 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 145 | 20250328 | 170700 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 146 | 20250328 | 170600 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 147 | 20250328 | 170500 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 148 | 20250328 | 170400 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 149 | 20250328 | 170300 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 150 | 20250328 | 170200 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 151 | 20250328 | 170100 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 152 | 20250328 | 170000 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 6836 |
| 153 | 20250328 | 165900 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 154 | 20250328 | 165800 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 155 | 20250328 | 165700 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 156 | 20250328 | 165600 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 157 | 20250328 | 165500 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 158 | 20250328 | 165400 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 159 | 20250328 | 165300 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 160 | 20250328 | 165200 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 161 | 20250328 | 165100 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 162 | 20250328 | 165000 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 163 | 20250328 | 164900 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 164 | 20250328 | 164800 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 165 | 20250328 | 164700 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 166 | 20250328 | 164600 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 167 | 20250328 | 164500 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 168 | 20250328 | 164400 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 169 | 20250328 | 164300 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 170 | 20250328 | 164200 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 171 | 20250328 | 164100 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 172 | 20250328 | 164000 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 173 | 20250328 | 163900 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 174 | 20250328 | 163800 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 175 | 20250328 | 163700 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 176 | 20250328 | 163600 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 177 | 20250328 | 163500 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 178 | 20250328 | 163400 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 179 | 20250328 | 163300 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 180 | 20250328 | 163200 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 181 | 20250328 | 163100 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 182 | 20250328 | 163000 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 6836 |
| 183 | 20250328 | 162900 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 184 | 20250328 | 162800 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 185 | 20250328 | 162700 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 186 | 20250328 | 162600 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 187 | 20250328 | 162500 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 188 | 20250328 | 162400 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 189 | 20250328 | 162300 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 190 | 20250328 | 162200 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 191 | 20250328 | 162100 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 192 | 20250328 | 162000 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 193 | 20250328 | 161900 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 194 | 20250328 | 161800 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 195 | 20250328 | 161700 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 196 | 20250328 | 161600 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 197 | 20250328 | 161500 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 198 | 20250328 | 161400 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 199 | 20250328 | 161300 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 200 | 20250328 | 161200 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 201 | 20250328 | 161100 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 202 | 20250328 | 161000 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 203 | 20250328 | 160900 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 204 | 20250328 | 160800 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 205 | 20250328 | 160700 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 206 | 20250328 | 160600 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 207 | 20250328 | 160500 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 208 | 20250328 | 160400 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 209 | 20250328 | 160300 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 210 | 20250328 | 160200 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 211 | 20250328 | 160100 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 212 | 20250328 | 160000 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 6836 |
| 213 | 20250328 | 155900 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 214 | 20250328 | 155800 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 215 | 20250328 | 155700 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 216 | 20250328 | 155600 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 217 | 20250328 | 155500 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 218 | 20250328 | 155400 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 219 | 20250328 | 155300 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 220 | 20250328 | 155200 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 221 | 20250328 | 155100 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 222 | 20250328 | 155000 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 223 | 20250328 | 154900 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 224 | 20250328 | 154800 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 225 | 20250328 | 154700 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 226 | 20250328 | 154600 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 227 | 20250328 | 154500 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 228 | 20250328 | 154400 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 229 | 20250328 | 154300 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 230 | 20250328 | 154200 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 231 | 20250328 | 154100 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 232 | 20250328 | 154000 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 233 | 20250328 | 153900 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 234 | 20250328 | 153800 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 235 | 20250328 | 153700 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 236 | 20250328 | 153600 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 237 | 20250328 | 153500 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 238 | 20250328 | 153400 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 239 | 20250328 | 153300 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 240 | 20250328 | 153200 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 241 | 20250328 | 153100 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 0 |
| 242 | 20250328 | 153000 | 2543666685 | 16700 | 16700 | 16700 | 16700 | 13672 |
| 243 | 20250328 | 152900 | 2429505485 | 16740 | 16740 | 16740 | 16740 | 0 |
| 244 | 20250328 | 152800 | 2429505485 | 16740 | 16740 | 16740 | 16740 | 0 |
| 245 | 20250328 | 152700 | 2429505485 | 16740 | 16740 | 16740 | 16740 | 0 |
| 246 | 20250328 | 152600 | 2429505485 | 16740 | 16740 | 16740 | 16740 | 0 |
| 247 | 20250328 | 152500 | 2429505485 | 16740 | 16740 | 16740 | 16740 | 0 |
| 248 | 20250328 | 152400 | 2429505485 | 16740 | 16740 | 16740 | 16740 | 0 |
| 249 | 20250328 | 152300 | 2429505485 | 16740 | 16740 | 16740 | 16740 | 0 |
| 250 | 20250328 | 152200 | 2429505485 | 16740 | 16740 | 16740 | 16740 | 0 |
| 251 | 20250328 | 152100 | 2429505485 | 16740 | 16740 | 16740 | 16740 | 0 |
| 252 | 20250328 | 152000 | 2429505485 | 16740 | 16740 | 16740 | 16740 | 0 |
| 253 | 20250328 | 151900 | 2429505485 | 16740 | 16740 | 16740 | 16740 | 170 |
| 254 | 20250328 | 151800 | 2426659685 | 16730 | 16750 | 16750 | 16730 | 135 |
| 255 | 20250328 | 151700 | 2424400455 | 16750 | 16760 | 16760 | 16750 | 170 |
| 256 | 20250328 | 151600 | 2421551365 | 16760 | 16760 | 16760 | 16760 | 300 |
| 257 | 20250328 | 151500 | 2416523365 | 16760 | 16760 | 16760 | 16750 | 603 |
| 258 | 20250328 | 151400 | 2406418575 | 16760 | 16760 | 16760 | 16760 | 10 |
| 259 | 20250328 | 151300 | 2406250975 | 16760 | 16740 | 16760 | 16740 | 456 |
| 260 | 20250328 | 151200 | 2398614835 | 16740 | 16750 | 16750 | 16740 | 225 |
| 261 | 20250328 | 151100 | 2394846285 | 16750 | 16730 | 16750 | 16730 | 64 |
| 262 | 20250328 | 151000 | 2393774565 | 16730 | 16730 | 16740 | 16730 | 535 |
| 263 | 20250328 | 150900 | 2384823615 | 16730 | 16750 | 16760 | 16730 | 671 |
| 264 | 20250328 | 150800 | 2373583445 | 16750 | 16750 | 16750 | 16750 | 50 |
| 265 | 20250328 | 150700 | 2372745945 | 16750 | 16730 | 16750 | 16730 | 344 |
| 266 | 20250328 | 150600 | 2366985905 | 16710 | 16700 | 16710 | 16700 | 66 |
| 267 | 20250328 | 150500 | 2365883695 | 16710 | 16750 | 16750 | 16710 | 296 |
| 268 | 20250328 | 150400 | 2360936985 | 16750 | 16730 | 16750 | 16730 | 891 |
| 269 | 20250328 | 150300 | 2346020515 | 16720 | 16720 | 16720 | 16720 | 146 |
| 270 | 20250328 | 150200 | 2343579395 | 16710 | 16710 | 16710 | 16710 | 1 |
| 271 | 20250328 | 150100 | 2343562685 | 16710 | 16700 | 16710 | 16680 | 471 |
| 272 | 20250328 | 150000 | 2335697630 | 16680 | 16700 | 16700 | 16680 | 46 |
| 273 | 20250328 | 145900 | 2334930290 | 16680 | 16690 | 16690 | 16680 | 30 |
| 274 | 20250328 | 145800 | 2334429790 | 16680 | 16710 | 16710 | 16680 | 331 |
| 275 | 20250328 | 145700 | 2328905710 | 16680 | 16720 | 16720 | 16680 | 201 |
| 276 | 20250328 | 145600 | 2325552490 | 16710 | 16680 | 16710 | 16680 | 313 |
| 277 | 20250328 | 145500 | 2320330660 | 16680 | 16710 | 16710 | 16680 | 891 |
| 278 | 20250328 | 145400 | 2305458650 | 16720 | 16710 | 16720 | 16710 | 27 |
| 279 | 20250328 | 145300 | 2305007410 | 16710 | 16710 | 16710 | 16710 | 120 |
| 280 | 20250328 | 145200 | 2303002210 | 16710 | 16710 | 16710 | 16710 | 124 |
| 281 | 20250328 | 145100 | 2300930170 | 16710 | 16710 | 16710 | 16710 | 69 |
| 282 | 20250328 | 145000 | 2299777180 | 16710 | 16720 | 16720 | 16710 | 51 |
| 283 | 20250328 | 144900 | 2298924670 | 16720 | 16710 | 16720 | 16710 | 155 |
| 284 | 20250328 | 144800 | 2296333570 | 16720 | 16730 | 16730 | 16720 | 24 |
| 285 | 20250328 | 144700 | 2295932090 | 16730 | 16720 | 16730 | 16720 | 652 |
| 286 | 20250328 | 144600 | 2285026730 | 16710 | 16710 | 16710 | 16710 | 15 |
| 287 | 20250328 | 144500 | 2284776080 | 16710 | 16710 | 16710 | 16710 | 251 |
| 288 | 20250328 | 144400 | 2280581870 | 16710 | 16720 | 16730 | 16710 | 121 |
| 289 | 20250328 | 144300 | 2278558390 | 16730 | 16730 | 16730 | 16730 | 11 |
| 290 | 20250328 | 144200 | 2278374360 | 16710 | 16720 | 16730 | 16710 | 881 |
| 291 | 20250328 | 144100 | 2263650100 | 16710 | 16720 | 16720 | 16710 | 101 |
| 292 | 20250328 | 144000 | 2261962380 | 16720 | 16715 | 16720 | 16710 | 105 |
| 293 | 20250328 | 143900 | 2260207290 | 16720 | 16720 | 16720 | 16710 | 271 |
| 294 | 20250328 | 143800 | 2255676180 | 16720 | 16720 | 16720 | 16720 | 33 |
| 295 | 20250328 | 143700 | 2255124420 | 16720 | 16710 | 16720 | 16710 | 19 |
| 296 | 20250328 | 143600 | 2254806755 | 16720 | 16710 | 16720 | 16710 | 109 |
| 297 | 20250328 | 143500 | 2252984365 | 16710 | 16710 | 16710 | 16710 | 6 |
| 298 | 20250328 | 143400 | 2252884105 | 16710 | 16710 | 16710 | 16700 | 847 |
| 299 | 20250328 | 143300 | 2238732755 | 16700 | 16700 | 16710 | 16700 | 200 |
| 300 | 20250328 | 143200 | 2235392535 | 16700 | 16700 | 16700 | 16690 | 250 |
| 301 | 20250328 | 143100 | 2231218335 | 16710 | 16700 | 16710 | 16690 | 120 |
| 302 | 20250328 | 143000 | 2229215115 | 16700 | 16700 | 16700 | 16700 | 25 |
| 303 | 20250328 | 142900 | 2228797615 | 16700 | 16690 | 16700 | 16680 | 81 |
| 304 | 20250328 | 142800 | 2227445685 | 16700 | 16690 | 16700 | 16690 | 290 |
| 305 | 20250328 | 142700 | 2222605435 | 16700 | 16700 | 16700 | 16700 | 1 |
| 306 | 20250328 | 142600 | 2222588735 | 16700 | 16700 | 16700 | 16680 | 1078 |
| 307 | 20250328 | 142500 | 2204598155 | 16700 | 16700 | 16720 | 16700 | 375 |
| 308 | 20250328 | 142400 | 2198334865 | 16690 | 16710 | 16710 | 16690 | 356 |
| 309 | 20250328 | 142300 | 2192389495 | 16710 | 16700 | 16710 | 16700 | 62 |
| 310 | 20250328 | 142200 | 2191354065 | 16700 | 16690 | 16700 | 16690 | 18 |
| 311 | 20250328 | 142100 | 2191053605 | 16700 | 16700 | 16700 | 16695 | 1520 |
| 312 | 20250328 | 142000 | 2165669775 | 16700 | 16700 | 16705 | 16700 | 311 |
| 313 | 20250328 | 141900 | 2160476070 | 16700 | 16705 | 16705 | 16700 | 123 |
| 314 | 20250328 | 141800 | 2158421870 | 16700 | 16700 | 16700 | 16700 | 50 |
| 315 | 20250328 | 141700 | 2157586870 | 16700 | 16700 | 16700 | 16700 | 1 |
| 316 | 20250328 | 141600 | 2157570170 | 16700 | 16700 | 16700 | 16700 | 498 |
| 317 | 20250328 | 141500 | 2149253570 | 16705 | 16705 | 16705 | 16700 | 15 |
| 318 | 20250328 | 141400 | 2149003050 | 16710 | 16710 | 16710 | 16700 | 478 |
| 319 | 20250328 | 141300 | 2141018670 | 16730 | 16700 | 16730 | 16700 | 255 |
| 320 | 20250328 | 141200 | 2136760020 | 16700 | 16710 | 16710 | 16700 | 233 |
| 321 | 20250328 | 141100 | 2132867020 | 16710 | 16720 | 16720 | 16710 | 228 |
| 322 | 20250328 | 141000 | 2129055420 | 16720 | 16720 | 16720 | 16720 | 0 |
| 323 | 20250328 | 140900 | 2129055420 | 16720 | 16720 | 16720 | 16720 | 8 |
| 324 | 20250328 | 140800 | 2128921660 | 16720 | 16720 | 16720 | 16720 | 1 |
| 325 | 20250328 | 140700 | 2128904940 | 16740 | 16740 | 16740 | 16740 | 10 |
| 326 | 20250328 | 140600 | 2128737540 | 16740 | 16740 | 16740 | 16700 | 15 |
| 327 | 20250328 | 140500 | 2128486840 | 16740 | 16740 | 16740 | 16740 | 82 |
| 328 | 20250328 | 140400 | 2127114160 | 16740 | 16760 | 16760 | 16740 | 192 |
| 329 | 20250328 | 140300 | 2123896400 | 16760 | 16760 | 16760 | 16760 | 46 |
| 330 | 20250328 | 140200 | 2123125440 | 16770 | 16770 | 16770 | 16770 | 12 |
| 331 | 20250328 | 140100 | 2122924200 | 16770 | 16710 | 16770 | 16710 | 1953 |
| 332 | 20250328 | 140000 | 2090232950 | 16710 | 16710 | 16710 | 16710 | 3 |
| 333 | 20250328 | 135900 | 2090182820 | 16680 | 16680 | 16680 | 16680 | 500 |
| 334 | 20250328 | 135800 | 2081842820 | 16680 | 16690 | 16700 | 16680 | 435 |
| 335 | 20250328 | 135700 | 2074584230 | 16720 | 16720 | 16720 | 16720 | 0 |
| 336 | 20250328 | 135600 | 2074584230 | 16720 | 16720 | 16720 | 16720 | 10 |
| 337 | 20250328 | 135500 | 2074417030 | 16680 | 16710 | 16710 | 16680 | 1503 |
| 338 | 20250328 | 135400 | 2049339420 | 16710 | 16710 | 16710 | 16710 | 25 |
| 339 | 20250328 | 135300 | 2048921670 | 16730 | 16730 | 16730 | 16730 | 0 |
| 340 | 20250328 | 135200 | 2048921670 | 16730 | 16730 | 16730 | 16710 | 52 |
| 341 | 20250328 | 135100 | 2048051990 | 16740 | 16740 | 16740 | 16740 | 220 |
| 342 | 20250328 | 135000 | 2044369190 | 16740 | 16740 | 16740 | 16740 | 5 |
| 343 | 20250328 | 134900 | 2044285490 | 16700 | 16700 | 16700 | 16700 | 77 |
| 344 | 20250328 | 134800 | 2042999590 | 16700 | 16750 | 16750 | 16700 | 1588 |
| 345 | 20250328 | 134700 | 2016463880 | 16710 | 16710 | 16710 | 16710 | 0 |
| 346 | 20250328 | 134600 | 2016463880 | 16710 | 16710 | 16710 | 16710 | 30 |
| 347 | 20250328 | 134500 | 2015962580 | 16760 | 16760 | 16760 | 16760 | 3 |
| 348 | 20250328 | 134400 | 2015912300 | 16750 | 16750 | 16750 | 16750 | 0 |
| 349 | 20250328 | 134300 | 2015912300 | 16750 | 16710 | 16750 | 16710 | 1204 |
| 350 | 20250328 | 134200 | 1995762080 | 16710 | 16710 | 16710 | 16710 | 245 |
| 351 | 20250328 | 134100 | 1991668130 | 16710 | 16700 | 16710 | 16700 | 142 |
| 352 | 20250328 | 134000 | 1989296680 | 16700 | 16690 | 16710 | 16690 | 332 |
| 353 | 20250328 | 133900 | 1983754980 | 16690 | 16690 | 16690 | 16690 | 74 |
| 354 | 20250328 | 133800 | 1982519920 | 16690 | 16710 | 16710 | 16690 | 473 |
| 355 | 20250328 | 133700 | 1974620890 | 16700 | 16700 | 16700 | 16700 | 5 |
| 356 | 20250328 | 133600 | 1974537390 | 16700 | 16710 | 16710 | 16700 | 1654 |
| 357 | 20250328 | 133500 | 1946900650 | 16710 | 16710 | 16710 | 16710 | 172 |
| 358 | 20250328 | 133400 | 1944026530 | 16710 | 16700 | 16710 | 16700 | 1250 |
| 359 | 20250328 | 133300 | 1923149030 | 16700 | 16700 | 16700 | 16700 | 0 |
| 360 | 20250328 | 133200 | 1923149030 | 16700 | 16700 | 16700 | 16700 | 201 |
| 361 | 20250328 | 133100 | 1919792330 | 16710 | 16740 | 16740 | 16700 | 342 |
| 362 | 20250328 | 133000 | 1914076020 | 16710 | 16740 | 16740 | 16710 | 275 |
| 363 | 20250328 | 132900 | 1909480710 | 16740 | 16700 | 16740 | 16700 | 374 |
| 364 | 20250328 | 132800 | 1903234780 | 16730 | 16730 | 16730 | 16730 | 2 |
| 365 | 20250328 | 132700 | 1903201320 | 16730 | 16730 | 16730 | 16730 | 1 |
| 366 | 20250328 | 132600 | 1903184590 | 16700 | 16730 | 16730 | 16700 | 1501 |
| 367 | 20250328 | 132500 | 1878105280 | 16730 | 16720 | 16730 | 16720 | 144 |
| 368 | 20250328 | 132400 | 1875697060 | 16710 | 16710 | 16710 | 16710 | 15 |
| 369 | 20250328 | 132300 | 1875446410 | 16710 | 16720 | 16720 | 16710 | 653 |
| 370 | 20250328 | 132200 | 1864529220 | 16720 | 16720 | 16720 | 16720 | 50 |
| 371 | 20250328 | 132100 | 1863693220 | 16720 | 16720 | 16720 | 16720 | 148 |
| 372 | 20250328 | 132000 | 1861218660 | 16720 | 16730 | 16730 | 16720 | 502 |
| 373 | 20250328 | 131900 | 1852825000 | 16720 | 16730 | 16740 | 16720 | 233 |
| 374 | 20250328 | 131800 | 1848927380 | 16730 | 16730 | 16730 | 16730 | 159 |
| 375 | 20250328 | 131700 | 1846267310 | 16720 | 16740 | 16740 | 16720 | 15 |
| 376 | 20250328 | 131600 | 1846016410 | 16720 | 16730 | 16740 | 16720 | 544 |
| 377 | 20250328 | 131500 | 1836917300 | 16740 | 16740 | 16740 | 16740 | 13 |
| 378 | 20250328 | 131400 | 1836699680 | 16740 | 16730 | 16740 | 16730 | 30 |
| 379 | 20250328 | 131300 | 1836197580 | 16730 | 16730 | 16740 | 16730 | 643 |
| 380 | 20250328 | 131200 | 1825440100 | 16740 | 16750 | 16750 | 16730 | 85 |
| 381 | 20250328 | 131100 | 1824017340 | 16760 | 16760 | 16760 | 16760 | 0 |
| 382 | 20250328 | 131000 | 1824017340 | 16760 | 16760 | 16760 | 16760 | 20 |
| 383 | 20250328 | 130900 | 1823682140 | 16760 | 16760 | 16760 | 16760 | 1 |
| 384 | 20250328 | 130800 | 1823665380 | 16730 | 16790 | 16790 | 16730 | 36 |
| 385 | 20250328 | 130700 | 1823063040 | 16730 | 16730 | 16730 | 16720 | 155 |
| 386 | 20250328 | 130600 | 1820470190 | 16730 | 16730 | 16730 | 16730 | 125 |
| 387 | 20250328 | 130500 | 1818378940 | 16730 | 16730 | 16730 | 16730 | 0 |
| 388 | 20250328 | 130400 | 1818378940 | 16730 | 16740 | 16740 | 16730 | 1331 |
| 389 | 20250328 | 130300 | 1796104250 | 16750 | 16750 | 16750 | 16750 | 2565 |
| 390 | 20250328 | 130200 | 1753140500 | 16750 | 16750 | 16750 | 16750 | 9 |
| 391 | 20250328 | 130100 | 1752989750 | 16740 | 16740 | 16740 | 16740 | 0 |
| 392 | 20250328 | 130000 | 1752989750 | 16740 | 16740 | 16740 | 16740 | 0 |
| 393 | 20250328 | 125900 | 1752989750 | 16740 | 16740 | 16740 | 16740 | 0 |
| 394 | 20250328 | 125800 | 1752989750 | 16740 | 16740 | 16740 | 16740 | 108 |
| 395 | 20250328 | 125700 | 1751181830 | 16740 | 16740 | 16740 | 16740 | 71 |
| 396 | 20250328 | 125600 | 1749993290 | 16775 | 16740 | 16775 | 16740 | 180 |
| 397 | 20250328 | 125500 | 1746980055 | 16730 | 16730 | 16730 | 16730 | 0 |
| 398 | 20250328 | 125400 | 1746980055 | 16730 | 16740 | 16740 | 16730 | 937 |
| 399 | 20250328 | 125300 | 1731294805 | 16740 | 16760 | 16810 | 16730 | 41 |
| 400 | 20250328 | 125200 | 1730607615 | 16810 | 16810 | 16810 | 16810 | 5 |
| 401 | 20250328 | 125100 | 1730523565 | 16810 | 16810 | 16810 | 16810 | 15 |
| 402 | 20250328 | 125000 | 1730271415 | 16740 | 16760 | 16760 | 16740 | 2001 |
| 403 | 20250328 | 124900 | 1696769965 | 16750 | 16750 | 16750 | 16750 | 202 |
| 404 | 20250328 | 124800 | 1693386465 | 16750 | 16790 | 16790 | 16750 | 2883 |
| 405 | 20250328 | 124700 | 1645072095 | 16790 | 16800 | 16800 | 16790 | 119 |
| 406 | 20250328 | 124600 | 1643074035 | 16790 | 16780 | 16790 | 16780 | 193 |
| 407 | 20250328 | 124500 | 1639833905 | 16785 | 16785 | 16785 | 16785 | 26 |
| 408 | 20250328 | 124400 | 1639397495 | 16770 | 16780 | 16780 | 16770 | 307 |
| 409 | 20250328 | 124300 | 1634248805 | 16770 | 16770 | 16770 | 16770 | 135 |
| 410 | 20250328 | 124200 | 1631984855 | 16780 | 16780 | 16780 | 16780 | 671 |
| 411 | 20250328 | 124100 | 1620725475 | 16780 | 16790 | 16790 | 16780 | 31 |
| 412 | 20250328 | 124000 | 1620205285 | 16790 | 16790 | 16790 | 16790 | 510 |
| 413 | 20250328 | 123900 | 1611642385 | 16780 | 16780 | 16780 | 16780 | 0 |
| 414 | 20250328 | 123800 | 1611642385 | 16780 | 16780 | 16780 | 16780 | 110 |
| 415 | 20250328 | 123700 | 1609796585 | 16780 | 16800 | 16800 | 16780 | 300 |
| 416 | 20250328 | 123600 | 1604762565 | 16820 | 16820 | 16820 | 16820 | 6 |
| 417 | 20250328 | 123500 | 1604661645 | 16780 | 16790 | 16790 | 16780 | 203 |
| 418 | 20250328 | 123400 | 1601254705 | 16780 | 16780 | 16780 | 16780 | 241 |
| 419 | 20250328 | 123300 | 1597210725 | 16790 | 16790 | 16790 | 16790 | 450 |
| 420 | 20250328 | 123200 | 1589655225 | 16790 | 16800 | 16840 | 16790 | 436 |
| 421 | 20250328 | 123100 | 1582331995 | 16800 | 16800 | 16800 | 16800 | 98 |
| 422 | 20250328 | 123000 | 1580685595 | 16800 | 16800 | 16800 | 16800 | 134 |
| 423 | 20250328 | 122900 | 1578434395 | 16840 | 16840 | 16840 | 16840 | 30 |
| 424 | 20250328 | 122800 | 1577929195 | 16840 | 16840 | 16840 | 16840 | 36 |
| 425 | 20250328 | 122700 | 1577322955 | 16790 | 16790 | 16800 | 16790 | 96 |
| 426 | 20250328 | 122600 | 1575711095 | 16790 | 16850 | 16850 | 16790 | 413 |
| 427 | 20250328 | 122500 | 1568773665 | 16850 | 16840 | 16850 | 16840 | 124 |
| 428 | 20250328 | 122400 | 1566684285 | 16860 | 16860 | 16860 | 16860 | 1 |
| 429 | 20250328 | 122300 | 1566667425 | 16860 | 16860 | 16860 | 16860 | 11 |
| 430 | 20250328 | 122200 | 1566481965 | 16860 | 16860 | 16860 | 16860 | 2 |
| 431 | 20250328 | 122100 | 1566448245 | 16800 | 16800 | 16800 | 16800 | 200 |
| 432 | 20250328 | 122000 | 1563088245 | 16800 | 16800 | 16800 | 16800 | 450 |
| 433 | 20250328 | 121900 | 1555528245 | 16800 | 16800 | 16800 | 16800 | 500 |
| 434 | 20250328 | 121800 | 1547128245 | 16800 | 16800 | 16835 | 16800 | 101 |
| 435 | 20250328 | 121700 | 1545431390 | 16800 | 16810 | 16810 | 16800 | 1269 |
| 436 | 20250328 | 121600 | 1524109480 | 16810 | 16810 | 16810 | 16810 | 60 |
| 437 | 20250328 | 121500 | 1523100880 | 16810 | 16810 | 16810 | 16810 | 16 |
| 438 | 20250328 | 121400 | 1522831920 | 16800 | 16800 | 16800 | 16800 | 0 |
| 439 | 20250328 | 121300 | 1522831920 | 16800 | 16860 | 16860 | 16800 | 2021 |
| 440 | 20250328 | 121200 | 1488860050 | 16860 | 16870 | 16870 | 16860 | 20 |
| 441 | 20250328 | 121100 | 1488522810 | 16870 | 16870 | 16870 | 16870 | 14 |
| 442 | 20250328 | 121000 | 1488286630 | 16860 | 16860 | 16860 | 16860 | 0 |
| 443 | 20250328 | 120900 | 1488286630 | 16860 | 16860 | 16860 | 16860 | 0 |
| 444 | 20250328 | 120800 | 1488286630 | 16860 | 16860 | 16860 | 16860 | 30 |
| 445 | 20250328 | 120700 | 1487780830 | 16860 | 16860 | 16860 | 16860 | 0 |
| 446 | 20250328 | 120600 | 1487780830 | 16860 | 16860 | 16860 | 16860 | 0 |
| 447 | 20250328 | 120500 | 1487780830 | 16860 | 16860 | 16860 | 16860 | 10 |
| 448 | 20250328 | 120400 | 1487612230 | 16860 | 16860 | 16860 | 16860 | 42 |
| 449 | 20250328 | 120300 | 1486904110 | 16860 | 16860 | 16860 | 16860 | 28 |
| 450 | 20250328 | 120200 | 1486432030 | 16850 | 16860 | 16860 | 16850 | 3 |
| 451 | 20250328 | 120100 | 1486381460 | 16870 | 16850 | 16870 | 16850 | 107 |
| 452 | 20250328 | 120000 | 1484577550 | 16860 | 16850 | 16860 | 16850 | 41 |
| 453 | 20250328 | 115900 | 1483886530 | 16850 | 16850 | 16850 | 16850 | 496 |
| 454 | 20250328 | 115800 | 1475528930 | 16850 | 16850 | 16850 | 16850 | 200 |
| 455 | 20250328 | 115700 | 1472158930 | 16850 | 16850 | 16850 | 16850 | 202 |
| 456 | 20250328 | 115600 | 1468755230 | 16850 | 16860 | 16860 | 16850 | 502 |
| 457 | 20250328 | 115500 | 1460295400 | 16860 | 16860 | 16860 | 16860 | 1 |
| 458 | 20250328 | 115400 | 1460278540 | 16850 | 16850 | 16850 | 16850 | 0 |
| 459 | 20250328 | 115300 | 1460278540 | 16850 | 16850 | 16850 | 16850 | 70 |
| 460 | 20250328 | 115200 | 1459099040 | 16850 | 16850 | 16850 | 16850 | 36 |
| 461 | 20250328 | 115100 | 1458492440 | 16850 | 16850 | 16850 | 16850 | 43 |
| 462 | 20250328 | 115000 | 1457767890 | 16850 | 16850 | 16850 | 16850 | 56 |
| 463 | 20250328 | 114900 | 1456824290 | 16850 | 16850 | 16860 | 16850 | 141 |
| 464 | 20250328 | 114800 | 1454448430 | 16860 | 16860 | 16860 | 16860 | 0 |
| 465 | 20250328 | 114700 | 1454448430 | 16860 | 16860 | 16860 | 16860 | 59 |
| 466 | 20250328 | 114600 | 1453453690 | 16880 | 16870 | 16880 | 16870 | 408 |
| 467 | 20250328 | 114500 | 1446570610 | 16870 | 16860 | 16870 | 16860 | 4 |
| 468 | 20250328 | 114400 | 1446503140 | 16860 | 16860 | 16860 | 16860 | 35 |
| 469 | 20250328 | 114300 | 1445913040 | 16850 | 16850 | 16850 | 16850 | 0 |
| 470 | 20250328 | 114200 | 1445913040 | 16850 | 16850 | 16850 | 16850 | 0 |
| 471 | 20250328 | 114100 | 1445913040 | 16850 | 16850 | 16850 | 16850 | 93 |
| 472 | 20250328 | 114000 | 1444345990 | 16850 | 16850 | 16850 | 16850 | 13 |
| 473 | 20250328 | 113900 | 1444126940 | 16860 | 16850 | 16860 | 16850 | 64 |
| 474 | 20250328 | 113800 | 1443048520 | 16840 | 16810 | 16840 | 16810 | 30 |
| 475 | 20250328 | 113700 | 1442543860 | 16810 | 16810 | 16810 | 16810 | 0 |
| 476 | 20250328 | 113600 | 1442543860 | 16810 | 16810 | 16810 | 16810 | 0 |
| 477 | 20250328 | 113500 | 1442543860 | 16810 | 16820 | 16820 | 16810 | 50 |
| 478 | 20250328 | 113400 | 1441703330 | 16810 | 16810 | 16810 | 16810 | 0 |
| 479 | 20250328 | 113300 | 1441703330 | 16810 | 16820 | 16820 | 16810 | 100 |
| 480 | 20250328 | 113200 | 1440021380 | 16820 | 16820 | 16820 | 16820 | 25 |
| 481 | 20250328 | 113100 | 1439600880 | 16820 | 16820 | 16820 | 16820 | 10 |
| 482 | 20250328 | 113000 | 1439432680 | 16810 | 16810 | 16810 | 16810 | 258 |
| 483 | 20250328 | 112900 | 1435095700 | 16810 | 16810 | 16810 | 16810 | 1 |
| 484 | 20250328 | 112800 | 1435078890 | 16800 | 16810 | 16810 | 16800 | 283 |
| 485 | 20250328 | 112700 | 1430324240 | 16810 | 16810 | 16810 | 16810 | 0 |
| 486 | 20250328 | 112600 | 1430324240 | 16810 | 16820 | 16820 | 16800 | 427 |
| 487 | 20250328 | 112500 | 1423145760 | 16820 | 16820 | 16820 | 16810 | 687 |
| 488 | 20250328 | 112400 | 1411595620 | 16820 | 16820 | 16830 | 16820 | 115 |
| 489 | 20250328 | 112300 | 1409661310 | 16820 | 16840 | 16840 | 16820 | 500 |
| 490 | 20250328 | 112200 | 1401247160 | 16840 | 16850 | 16850 | 16830 | 302 |
| 491 | 20250328 | 112100 | 1396162540 | 16840 | 16850 | 16850 | 16840 | 116 |
| 492 | 20250328 | 112000 | 1394208810 | 16850 | 16860 | 16860 | 16850 | 4 |
| 493 | 20250328 | 111900 | 1394141390 | 16860 | 16850 | 16860 | 16850 | 30 |
| 494 | 20250328 | 111800 | 1393635690 | 16850 | 16850 | 16860 | 16850 | 22 |
| 495 | 20250328 | 111700 | 1393264960 | 16850 | 16860 | 16860 | 16850 | 480 |
| 496 | 20250328 | 111600 | 1385176630 | 16860 | 16860 | 16860 | 16860 | 20 |
| 497 | 20250328 | 111500 | 1384839430 | 16860 | 16860 | 16860 | 16860 | 87 |
| 498 | 20250328 | 111400 | 1383372610 | 16860 | 16880 | 16880 | 16860 | 1212 |
| 499 | 20250328 | 111300 | 1362933480 | 16880 | 16880 | 16880 | 16870 | 471 |
| 500 | 20250328 | 111200 | 1354987270 | 16880 | 16880 | 16880 | 16880 | 13 |
| 501 | 20250328 | 111100 | 1354767830 | 16870 | 16880 | 16880 | 16870 | 12 |
| 502 | 20250328 | 111000 | 1354565280 | 16870 | 16870 | 16870 | 16870 | 246 |
| 503 | 20250328 | 110900 | 1350415260 | 16870 | 16870 | 16870 | 16870 | 119 |
| 504 | 20250328 | 110800 | 1348407730 | 16870 | 16870 | 16870 | 16870 | 130 |
| 505 | 20250328 | 110700 | 1346214630 | 16870 | 16890 | 16890 | 16870 | 321 |
| 506 | 20250328 | 110600 | 1340797430 | 16890 | 16900 | 16910 | 16890 | 220 |
| 507 | 20250328 | 110500 | 1337080640 | 16910 | 16910 | 16910 | 16900 | 23 |
| 508 | 20250328 | 110400 | 1336691730 | 16910 | 16930 | 16930 | 16910 | 102 |
| 509 | 20250328 | 110300 | 1334964900 | 16930 | 16950 | 16950 | 16930 | 4 |
| 510 | 20250328 | 110200 | 1334897120 | 16950 | 16940 | 16950 | 16940 | 33 |
| 511 | 20250328 | 110100 | 1334338070 | 16940 | 16940 | 16940 | 16940 | 1 |
| 512 | 20250328 | 110000 | 1334321130 | 16940 | 16940 | 16940 | 16940 | 0 |
| 513 | 20250328 | 105900 | 1334321130 | 16940 | 16940 | 16940 | 16940 | 0 |
| 514 | 20250328 | 105800 | 1334321130 | 16940 | 16910 | 16940 | 16910 | 336 |
| 515 | 20250328 | 105700 | 1328636480 | 16920 | 16900 | 16920 | 16900 | 60 |
| 516 | 20250328 | 105600 | 1327621480 | 16900 | 16900 | 16900 | 16900 | 10 |
| 517 | 20250328 | 105500 | 1327452480 | 16900 | 16900 | 16900 | 16900 | 2 |
| 518 | 20250328 | 105400 | 1327418680 | 16900 | 16900 | 16900 | 16900 | 6 |
| 519 | 20250328 | 105300 | 1327317280 | 16880 | 16910 | 16910 | 16880 | 923 |
| 520 | 20250328 | 105200 | 1311718250 | 16910 | 16910 | 16910 | 16910 | 58 |
| 521 | 20250328 | 105100 | 1310737470 | 16910 | 16910 | 16910 | 16910 | 9 |
| 522 | 20250328 | 105000 | 1310585280 | 16920 | 16940 | 16940 | 16920 | 165 |
| 523 | 20250328 | 104900 | 1307792980 | 16960 | 16960 | 16960 | 16960 | 5 |
| 524 | 20250328 | 104800 | 1307708180 | 16970 | 16940 | 16970 | 16940 | 28 |
| 525 | 20250328 | 104700 | 1307233830 | 16940 | 16950 | 16950 | 16940 | 388 |
| 526 | 20250328 | 104600 | 1300657620 | 16950 | 16970 | 16980 | 16950 | 199 |
| 527 | 20250328 | 104500 | 1297283520 | 16980 | 16980 | 16980 | 16980 | 3 |
| 528 | 20250328 | 104400 | 1297232580 | 16980 | 16980 | 16980 | 16980 | 10 |
| 529 | 20250328 | 104300 | 1297062780 | 16970 | 16970 | 16970 | 16970 | 204 |
| 530 | 20250328 | 104200 | 1293600900 | 16990 | 16990 | 16990 | 16990 | 300 |
| 531 | 20250328 | 104100 | 1288503900 | 16990 | 16990 | 17000 | 16990 | 190 |
| 532 | 20250328 | 104000 | 1285275300 | 16990 | 16990 | 16990 | 16990 | 60 |
| 533 | 20250328 | 103900 | 1284255900 | 17000 | 17000 | 17000 | 17000 | 38 |
| 534 | 20250328 | 103800 | 1283609900 | 17010 | 17010 | 17010 | 17010 | 1 |
| 535 | 20250328 | 103700 | 1283592890 | 17000 | 17000 | 17000 | 17000 | 103 |
| 536 | 20250328 | 103600 | 1281841890 | 17010 | 17000 | 17010 | 17000 | 303 |
| 537 | 20250328 | 103500 | 1276689860 | 16950 | 17000 | 17000 | 16950 | 19 |
| 538 | 20250328 | 103400 | 1276366910 | 16950 | 16960 | 16960 | 16950 | 79 |
| 539 | 20250328 | 103300 | 1275027850 | 17010 | 16990 | 17010 | 16990 | 2 |
| 540 | 20250328 | 103200 | 1274993850 | 16990 | 16995 | 17000 | 16990 | 174 |
| 541 | 20250328 | 103100 | 1272036140 | 17000 | 17000 | 17000 | 17000 | 54 |
| 542 | 20250328 | 103000 | 1271118140 | 17000 | 17000 | 17000 | 17000 | 8 |
| 543 | 20250328 | 102900 | 1270982140 | 17010 | 16980 | 17010 | 16980 | 200 |
| 544 | 20250328 | 102800 | 1267582850 | 16980 | 16960 | 16980 | 16960 | 250 |
| 545 | 20250328 | 102700 | 1263341050 | 16980 | 16950 | 16980 | 16950 | 800 |
| 546 | 20250328 | 102600 | 1249775040 | 16970 | 16950 | 16970 | 16950 | 11 |
| 547 | 20250328 | 102500 | 1249588570 | 16950 | 16950 | 16950 | 16880 | 34 |
| 548 | 20250328 | 102400 | 1249012620 | 16950 | 16950 | 16950 | 16950 | 1 |
| 549 | 20250328 | 102300 | 1248995670 | 16870 | 16965 | 16965 | 16870 | 550 |
| 550 | 20250328 | 102200 | 1239688565 | 16980 | 16980 | 16980 | 16980 | 0 |
| 551 | 20250328 | 102100 | 1239688565 | 16980 | 16900 | 16980 | 16900 | 79 |
| 552 | 20250328 | 102000 | 1238353065 | 16900 | 16900 | 16960 | 16900 | 291 |
| 553 | 20250328 | 101900 | 1233419085 | 16900 | 17010 | 17010 | 16900 | 28 |
| 554 | 20250328 | 101800 | 1232945585 | 17010 | 17020 | 17020 | 16890 | 296 |
| 555 | 20250328 | 101700 | 1227918775 | 17020 | 17020 | 17030 | 17020 | 99 |
| 556 | 20250328 | 101600 | 1226233075 | 17040 | 16980 | 17040 | 16980 | 296 |
| 557 | 20250328 | 101500 | 1221198135 | 16980 | 16950 | 16980 | 16950 | 904 |
| 558 | 20250328 | 101400 | 1205865525 | 16950 | 16950 | 16950 | 16940 | 666 |
| 559 | 20250328 | 101300 | 1194576845 | 16940 | 16895 | 16940 | 16895 | 268 |
| 560 | 20250328 | 101200 | 1190041055 | 16930 | 16910 | 16930 | 16850 | 79 |
| 561 | 20250328 | 101100 | 1188705915 | 16830 | 16830 | 16900 | 16830 | 1674 |
| 562 | 20250328 | 101000 | 1160469655 | 16830 | 16830 | 16830 | 16830 | 100 |
| 563 | 20250328 | 100900 | 1158786655 | 16830 | 16830 | 16840 | 16830 | 127 |
| 564 | 20250328 | 100800 | 1156649235 | 16840 | 16860 | 16870 | 16840 | 1345 |
| 565 | 20250328 | 100700 | 1133975235 | 16860 | 16855 | 16860 | 16850 | 196 |
| 566 | 20250328 | 100600 | 1130672120 | 16860 | 16865 | 16870 | 16860 | 169 |
| 567 | 20250328 | 100500 | 1127822395 | 16860 | 16880 | 16880 | 16860 | 431 |
| 568 | 20250328 | 100400 | 1120554985 | 16880 | 16860 | 16880 | 16860 | 172 |
| 569 | 20250328 | 100300 | 1117654825 | 16860 | 16900 | 16900 | 16860 | 115 |
| 570 | 20250328 | 100200 | 1115714725 | 16850 | 16840 | 16850 | 16800 | 726 |
| 571 | 20250328 | 100100 | 1103486975 | 16840 | 16750 | 16840 | 16750 | 590 |
| 572 | 20250328 | 100000 | 1093564775 | 16750 | 16760 | 16760 | 16750 | 249 |
| 573 | 20250328 | 095900 | 1089393925 | 16740 | 16750 | 16820 | 16740 | 1121 |
| 574 | 20250328 | 095800 | 1070616465 | 16750 | 16760 | 16760 | 16750 | 280 |
| 575 | 20250328 | 095700 | 1065924295 | 16760 | 16780 | 16780 | 16750 | 537 |
| 576 | 20250328 | 095600 | 1056924955 | 16780 | 16810 | 16820 | 16780 | 1965 |
| 577 | 20250328 | 095500 | 1023914475 | 16820 | 16820 | 16820 | 16810 | 1415 |
| 578 | 20250328 | 095400 | 1000124975 | 16820 | 16830 | 16830 | 16810 | 537 |
| 579 | 20250328 | 095300 | 991092275 | 16850 | 16850 | 16850 | 16820 | 916 |
| 580 | 20250328 | 095200 | 975674785 | 16850 | 16860 | 16860 | 16850 | 223 |
| 581 | 20250328 | 095100 | 971917175 | 16850 | 16850 | 16850 | 16850 | 391 |
| 582 | 20250328 | 095000 | 965328825 | 16850 | 16860 | 16860 | 16850 | 386 |
| 583 | 20250328 | 094900 | 958822605 | 16870 | 16870 | 16870 | 16870 | 361 |
| 584 | 20250328 | 094800 | 952732535 | 16900 | 16900 | 16900 | 16900 | 204 |
| 585 | 20250328 | 094700 | 949284935 | 16900 | 16870 | 16900 | 16870 | 97 |
| 586 | 20250328 | 094600 | 947648335 | 16870 | 16910 | 16910 | 16870 | 437 |
| 587 | 20250328 | 094500 | 940272065 | 16910 | 16910 | 16910 | 16900 | 1113 |
| 588 | 20250328 | 094400 | 921452735 | 16900 | 16880 | 16900 | 16880 | 807 |
| 589 | 20250328 | 094300 | 907825535 | 16880 | 16890 | 16890 | 16880 | 491 |
| 590 | 20250328 | 094200 | 899536275 | 16890 | 16900 | 16900 | 16890 | 592 |
| 591 | 20250328 | 094100 | 889532915 | 16910 | 16950 | 16950 | 16900 | 317 |
| 592 | 20250328 | 094000 | 884172945 | 16950 | 16950 | 16950 | 16910 | 99 |
| 593 | 20250328 | 093900 | 882498265 | 16960 | 16910 | 16960 | 16900 | 331 |
| 594 | 20250328 | 093800 | 876901475 | 16900 | 16920 | 16920 | 16900 | 1797 |
| 595 | 20250328 | 093700 | 846514925 | 16930 | 16910 | 16930 | 16910 | 2069 |
| 596 | 20250328 | 093600 | 811526875 | 16900 | 16900 | 16910 | 16900 | 835 |
| 597 | 20250328 | 093500 | 797415125 | 16900 | 16940 | 16960 | 16900 | 2076 |
| 598 | 20250328 | 093400 | 762296275 | 16940 | 16980 | 16980 | 16940 | 2093 |
| 599 | 20250328 | 093300 | 726812305 | 16980 | 16970 | 16990 | 16970 | 485 |
| 600 | 20250328 | 093200 | 718573825 | 16970 | 16970 | 16980 | 16960 | 972 |
| 601 | 20250328 | 093100 | 702086915 | 16960 | 16990 | 16990 | 16960 | 8 |
| 602 | 20250328 | 093000 | 701951025 | 16990 | 17000 | 17000 | 16950 | 1786 |
| 603 | 20250328 | 092900 | 671654795 | 16980 | 16990 | 16990 | 16980 | 351 |
| 604 | 20250328 | 092800 | 665692515 | 17000 | 17020 | 17020 | 17000 | 298 |
| 605 | 20250328 | 092700 | 660624405 | 17020 | 17040 | 17040 | 17020 | 540 |
| 606 | 20250328 | 092600 | 651424315 | 17050 | 17060 | 17060 | 17040 | 83 |
| 607 | 20250328 | 092500 | 650008555 | 17030 | 17060 | 17060 | 17030 | 120 |
| 608 | 20250328 | 092400 | 647963275 | 17060 | 17070 | 17070 | 17060 | 645 |
| 609 | 20250328 | 092300 | 636953580 | 17070 | 17140 | 17150 | 17070 | 601 |
| 610 | 20250328 | 092200 | 626672740 | 17140 | 17120 | 17140 | 17120 | 188 |
| 611 | 20250328 | 092100 | 623450620 | 17120 | 17100 | 17120 | 17100 | 1363 |
| 612 | 20250328 | 092000 | 600126440 | 17070 | 17070 | 17070 | 17050 | 223 |
| 613 | 20250328 | 091900 | 596323090 | 17070 | 17060 | 17070 | 17050 | 210 |
| 614 | 20250328 | 091800 | 592740600 | 17060 | 17080 | 17080 | 17060 | 31 |
| 615 | 20250328 | 091700 | 592211590 | 17090 | 17150 | 17170 | 17090 | 2610 |
| 616 | 20250328 | 091600 | 547440700 | 17150 | 17030 | 17150 | 17010 | 4140 |
| 617 | 20250328 | 091500 | 476680160 | 17060 | 17070 | 17070 | 17040 | 330 |
| 618 | 20250328 | 091400 | 471049780 | 17070 | 16980 | 17070 | 16970 | 1893 |
| 619 | 20250328 | 091300 | 438827460 | 16980 | 16990 | 17000 | 16970 | 3078 |
| 620 | 20250328 | 091200 | 386541850 | 17000 | 17000 | 17020 | 16990 | 553 |
| 621 | 20250328 | 091100 | 377141300 | 17000 | 17020 | 17030 | 17000 | 855 |
| 622 | 20250328 | 091000 | 362599890 | 17010 | 17030 | 17030 | 17000 | 2167 |
| 623 | 20250328 | 090900 | 325724310 | 17000 | 17060 | 17060 | 17000 | 2995 |
| 624 | 20250328 | 090800 | 274726660 | 17060 | 17060 | 17060 | 17050 | 436 |
| 625 | 20250328 | 090700 | 267288530 | 17060 | 17070 | 17070 | 17060 | 269 |
| 626 | 20250328 | 090600 | 262697470 | 17070 | 17080 | 17080 | 17030 | 2416 |
| 627 | 20250328 | 090500 | 221522950 | 17070 | 17120 | 17120 | 17070 | 2951 |
| 628 | 20250328 | 090400 | 171072310 | 17120 | 17190 | 17190 | 17120 | 1991 |
| 629 | 20250328 | 090300 | 136902520 | 17190 | 17220 | 17220 | 17190 | 803 |
| 630 | 20250328 | 090200 | 123088170 | 17200 | 17260 | 17260 | 17200 | 922 |
| 631 | 20250328 | 090100 | 107206770 | 17270 | 17440 | 17440 | 17270 | 65 |
| 632 | 20250328 | 090000 | 106080470 | 17220 | 17310 | 17460 | 17100 | 6129 |