32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250326 | 190400 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 4002 |
| 3 | 20250326 | 190300 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20250326 | 190200 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20250326 | 190100 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20250326 | 190000 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20250326 | 185900 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20250326 | 185800 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20250326 | 185700 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20250326 | 185600 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20250326 | 185500 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20250326 | 185400 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20250326 | 185300 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20250326 | 185200 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20250326 | 185100 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20250326 | 185000 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20250326 | 184900 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20250326 | 184800 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20250326 | 184700 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20250326 | 184600 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20250326 | 184500 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20250326 | 184400 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20250326 | 184300 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20250326 | 184200 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20250326 | 184100 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20250326 | 184000 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20250326 | 183900 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20250326 | 183800 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20250326 | 183700 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20250326 | 183600 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20250326 | 183500 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20250326 | 183400 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 4002 |
| 33 | 20250326 | 183300 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20250326 | 183200 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20250326 | 183100 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20250326 | 183000 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20250326 | 182900 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20250326 | 182800 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20250326 | 182700 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20250326 | 182600 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20250326 | 182500 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20250326 | 182400 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20250326 | 182300 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20250326 | 182200 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20250326 | 182100 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20250326 | 182000 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20250326 | 181900 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20250326 | 181800 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20250326 | 181700 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20250326 | 181600 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20250326 | 181500 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20250326 | 181400 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20250326 | 181300 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20250326 | 181200 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20250326 | 181100 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20250326 | 181000 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20250326 | 180900 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20250326 | 180800 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20250326 | 180700 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20250326 | 180600 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20250326 | 180500 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20250326 | 180400 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 4002 |
| 63 | 20250326 | 180300 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20250326 | 180200 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20250326 | 180100 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20250326 | 180000 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20250326 | 175900 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20250326 | 175800 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20250326 | 175700 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20250326 | 175600 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20250326 | 175500 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20250326 | 175400 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20250326 | 175300 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20250326 | 175200 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20250326 | 175100 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20250326 | 175000 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20250326 | 174900 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20250326 | 174800 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20250326 | 174700 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20250326 | 174600 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20250326 | 174500 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20250326 | 174400 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20250326 | 174300 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20250326 | 174200 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20250326 | 174100 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20250326 | 174000 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20250326 | 173900 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20250326 | 173800 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20250326 | 173700 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20250326 | 173600 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20250326 | 173500 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20250326 | 173400 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 4002 |
| 93 | 20250326 | 173300 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20250326 | 173200 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20250326 | 173100 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20250326 | 173000 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20250326 | 172900 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20250326 | 172800 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20250326 | 172700 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20250326 | 172600 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20250326 | 172500 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20250326 | 172400 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20250326 | 172300 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20250326 | 172200 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20250326 | 172100 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20250326 | 172000 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20250326 | 171900 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20250326 | 171800 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20250326 | 171700 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20250326 | 171600 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20250326 | 171500 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20250326 | 171400 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20250326 | 171300 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20250326 | 171200 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20250326 | 171100 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20250326 | 171000 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20250326 | 170900 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20250326 | 170800 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20250326 | 170700 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20250326 | 170600 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20250326 | 170500 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20250326 | 170400 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 4002 |
| 123 | 20250326 | 170300 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20250326 | 170200 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20250326 | 170100 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20250326 | 170000 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20250326 | 165900 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20250326 | 165800 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20250326 | 165700 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20250326 | 165600 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20250326 | 165500 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20250326 | 165400 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20250326 | 165300 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20250326 | 165200 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20250326 | 165100 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20250326 | 165000 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20250326 | 164900 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20250326 | 164800 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20250326 | 164700 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20250326 | 164600 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20250326 | 164500 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20250326 | 164400 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20250326 | 164300 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20250326 | 164200 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20250326 | 164100 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20250326 | 164000 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20250326 | 163900 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20250326 | 163800 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20250326 | 163700 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20250326 | 163600 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20250326 | 163500 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20250326 | 163400 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 4002 |
| 153 | 20250326 | 163300 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20250326 | 163200 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20250326 | 163100 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20250326 | 163000 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20250326 | 162900 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20250326 | 162800 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20250326 | 162700 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20250326 | 162600 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20250326 | 162500 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20250326 | 162400 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20250326 | 162300 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20250326 | 162200 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20250326 | 162100 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20250326 | 162000 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20250326 | 161900 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20250326 | 161800 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20250326 | 161700 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20250326 | 161600 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20250326 | 161500 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20250326 | 161400 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20250326 | 161300 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20250326 | 161200 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20250326 | 161100 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20250326 | 161000 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20250326 | 160900 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20250326 | 160800 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20250326 | 160700 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20250326 | 160600 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20250326 | 160500 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20250326 | 160400 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 4002 |
| 183 | 20250326 | 160300 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20250326 | 160200 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20250326 | 160100 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20250326 | 160000 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 187 | 20250326 | 155900 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20250326 | 155800 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20250326 | 155700 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20250326 | 155600 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20250326 | 155500 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20250326 | 155400 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20250326 | 155300 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20250326 | 155200 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20250326 | 155100 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20250326 | 155000 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20250326 | 154900 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 198 | 20250326 | 154800 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 199 | 20250326 | 154700 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 200 | 20250326 | 154600 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 201 | 20250326 | 154500 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 202 | 20250326 | 154400 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 203 | 20250326 | 154300 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 204 | 20250326 | 154200 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 205 | 20250326 | 154100 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 206 | 20250326 | 154000 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 207 | 20250326 | 153900 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 208 | 20250326 | 153800 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 209 | 20250326 | 153700 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 210 | 20250326 | 153600 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 211 | 20250326 | 153500 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 212 | 20250326 | 153400 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 4002 |
| 213 | 20250326 | 153300 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 214 | 20250326 | 153200 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 215 | 20250326 | 153100 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 216 | 20250326 | 153000 | 3227234800 | 24850 | 24850 | 24850 | 24850 | 4002 |
| 217 | 20250326 | 152900 | 3127785100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 218 | 20250326 | 152800 | 3127785100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 219 | 20250326 | 152700 | 3127785100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 220 | 20250326 | 152600 | 3127785100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 221 | 20250326 | 152500 | 3127785100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 222 | 20250326 | 152400 | 3127785100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 223 | 20250326 | 152300 | 3127785100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 224 | 20250326 | 152200 | 3127785100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 225 | 20250326 | 152100 | 3127785100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 226 | 20250326 | 152000 | 3127785100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 227 | 20250326 | 151900 | 3127785100 | 24950 | 24950 | 25000 | 24800 | 2929 |
| 228 | 20250326 | 151800 | 3055000100 | 24950 | 24950 | 24950 | 24850 | 556 |
| 229 | 20250326 | 151700 | 3041140050 | 24950 | 24900 | 24950 | 24900 | 1229 |
| 230 | 20250326 | 151600 | 3010521800 | 24950 | 25000 | 25000 | 24950 | 119 |
| 231 | 20250326 | 151500 | 3007549300 | 25000 | 24950 | 25000 | 24950 | 1110 |
| 232 | 20250326 | 151400 | 2979837400 | 24900 | 24925 | 24950 | 24900 | 176 |
| 233 | 20250326 | 151300 | 2975452500 | 24950 | 24950 | 24950 | 24900 | 117 |
| 234 | 20250326 | 151200 | 2972534600 | 24950 | 24950 | 24950 | 24900 | 364 |
| 235 | 20250326 | 151100 | 2963461950 | 24950 | 24950 | 24950 | 24900 | 174 |
| 236 | 20250326 | 151000 | 2959128250 | 24950 | 24900 | 24950 | 24900 | 16 |
| 237 | 20250326 | 150900 | 2958729650 | 25000 | 24950 | 25000 | 24950 | 371 |
| 238 | 20250326 | 150800 | 2949471600 | 24950 | 24950 | 24950 | 24900 | 365 |
| 239 | 20250326 | 150700 | 2940367350 | 24950 | 24900 | 25000 | 24900 | 448 |
| 240 | 20250326 | 150600 | 2929194100 | 24900 | 24900 | 24950 | 24900 | 750 |
| 241 | 20250326 | 150500 | 2910518400 | 24950 | 24900 | 24950 | 24900 | 416 |
| 242 | 20250326 | 150400 | 2900158200 | 24950 | 24950 | 24950 | 24950 | 113 |
| 243 | 20250326 | 150300 | 2897338850 | 24900 | 24900 | 24900 | 24900 | 39 |
| 244 | 20250326 | 150200 | 2896367750 | 25000 | 24950 | 25000 | 24950 | 11 |
| 245 | 20250326 | 150100 | 2896093250 | 24950 | 24950 | 24950 | 24950 | 28 |
| 246 | 20250326 | 150000 | 2895394650 | 24950 | 24950 | 24950 | 24950 | 313 |
| 247 | 20250326 | 145900 | 2887585300 | 24950 | 24950 | 24950 | 24900 | 188 |
| 248 | 20250326 | 145800 | 2882900500 | 24950 | 24950 | 24950 | 24950 | 133 |
| 249 | 20250326 | 145700 | 2879582150 | 24950 | 24950 | 25000 | 24950 | 139 |
| 250 | 20250326 | 145600 | 2876114050 | 24950 | 24950 | 25000 | 24950 | 1342 |
| 251 | 20250326 | 145500 | 2842629800 | 25000 | 25000 | 25000 | 25000 | 62 |
| 252 | 20250326 | 145400 | 2841079800 | 24950 | 24950 | 24950 | 24950 | 1 |
| 253 | 20250326 | 145300 | 2841054850 | 25000 | 25000 | 25000 | 25000 | 11 |
| 254 | 20250326 | 145200 | 2840779850 | 25000 | 25000 | 25000 | 25000 | 3 |
| 255 | 20250326 | 145100 | 2840704850 | 25000 | 25000 | 25000 | 24950 | 144 |
| 256 | 20250326 | 145000 | 2837105850 | 25000 | 25000 | 25000 | 25000 | 109 |
| 257 | 20250326 | 144900 | 2834380850 | 25000 | 24950 | 25000 | 24950 | 943 |
| 258 | 20250326 | 144800 | 2810821200 | 24950 | 24950 | 24950 | 24950 | 68 |
| 259 | 20250326 | 144700 | 2809124600 | 24950 | 24950 | 24950 | 24950 | 30 |
| 260 | 20250326 | 144600 | 2808376100 | 24950 | 24950 | 24950 | 24950 | 74 |
| 261 | 20250326 | 144500 | 2806529800 | 24950 | 24950 | 24950 | 24950 | 25 |
| 262 | 20250326 | 144400 | 2805906050 | 24950 | 24900 | 24950 | 24900 | 626 |
| 263 | 20250326 | 144300 | 2790305000 | 24900 | 24950 | 24950 | 24900 | 255 |
| 264 | 20250326 | 144200 | 2783955350 | 24900 | 24900 | 24900 | 24900 | 15 |
| 265 | 20250326 | 144100 | 2783581850 | 24850 | 25000 | 25000 | 24850 | 219 |
| 266 | 20250326 | 144000 | 2778138400 | 24900 | 24900 | 24900 | 24900 | 17 |
| 267 | 20250326 | 143900 | 2777715100 | 24900 | 25000 | 25000 | 24900 | 93 |
| 268 | 20250326 | 143800 | 2775399200 | 25000 | 24925 | 25000 | 24925 | 77 |
| 269 | 20250326 | 143700 | 2773474275 | 25000 | 24900 | 25000 | 24900 | 702 |
| 270 | 20250326 | 143600 | 2755977175 | 24900 | 24900 | 24900 | 24900 | 20 |
| 271 | 20250326 | 143500 | 2755479175 | 24900 | 24900 | 24900 | 24900 | 15 |
| 272 | 20250326 | 143400 | 2755105675 | 25000 | 25000 | 25000 | 25000 | 77 |
| 273 | 20250326 | 143300 | 2753180675 | 25000 | 24950 | 25000 | 24900 | 975 |
| 274 | 20250326 | 143200 | 2728885825 | 24950 | 24950 | 24950 | 24950 | 44 |
| 275 | 20250326 | 143100 | 2727788025 | 24950 | 24950 | 24950 | 24950 | 0 |
| 276 | 20250326 | 143000 | 2727788025 | 24950 | 25000 | 25000 | 24950 | 132 |
| 277 | 20250326 | 142900 | 2724490525 | 25000 | 24950 | 25000 | 24950 | 14 |
| 278 | 20250326 | 142800 | 2724140575 | 24950 | 25000 | 25000 | 24950 | 62 |
| 279 | 20250326 | 142700 | 2722592175 | 24950 | 24950 | 24950 | 24950 | 231 |
| 280 | 20250326 | 142600 | 2716828725 | 25000 | 25050 | 25050 | 24950 | 75 |
| 281 | 20250326 | 142500 | 2714953225 | 25050 | 25000 | 25050 | 25000 | 150 |
| 282 | 20250326 | 142400 | 2711196775 | 25000 | 24950 | 25000 | 24950 | 134 |
| 283 | 20250326 | 142300 | 2707847075 | 25000 | 24950 | 25000 | 24950 | 204 |
| 284 | 20250326 | 142200 | 2702750775 | 24950 | 24950 | 24950 | 24950 | 178 |
| 285 | 20250326 | 142100 | 2698309675 | 25050 | 25000 | 25050 | 24950 | 429 |
| 286 | 20250326 | 142000 | 2687574625 | 25000 | 25000 | 25000 | 25000 | 137 |
| 287 | 20250326 | 141900 | 2684149625 | 25050 | 25000 | 25050 | 25000 | 891 |
| 288 | 20250326 | 141800 | 2661869275 | 24950 | 24950 | 24950 | 24900 | 175 |
| 289 | 20250326 | 141700 | 2657507225 | 24950 | 24900 | 24950 | 24900 | 707 |
| 290 | 20250326 | 141600 | 2639895075 | 24950 | 24950 | 24950 | 24900 | 281 |
| 291 | 20250326 | 141500 | 2632888525 | 24900 | 24950 | 25000 | 24900 | 436 |
| 292 | 20250326 | 141400 | 2622009725 | 24950 | 24950 | 24950 | 24950 | 85 |
| 293 | 20250326 | 141300 | 2619888975 | 24950 | 24950 | 25000 | 24950 | 147 |
| 294 | 20250326 | 141200 | 2616221275 | 24950 | 25000 | 25000 | 24950 | 36 |
| 295 | 20250326 | 141100 | 2615323025 | 24950 | 24950 | 24950 | 24950 | 15 |
| 296 | 20250326 | 141000 | 2614948775 | 24950 | 24900 | 25000 | 24900 | 289 |
| 297 | 20250326 | 140900 | 2607736125 | 24950 | 24950 | 24950 | 24925 | 328 |
| 298 | 20250326 | 140800 | 2599554900 | 24950 | 24950 | 24950 | 24950 | 517 |
| 299 | 20250326 | 140700 | 2586655750 | 25000 | 25000 | 25000 | 25000 | 354 |
| 300 | 20250326 | 140600 | 2577805750 | 25000 | 25000 | 25000 | 25000 | 110 |
| 301 | 20250326 | 140500 | 2575055750 | 25000 | 25000 | 25000 | 25000 | 171 |
| 302 | 20250326 | 140400 | 2570780750 | 25000 | 25000 | 25025 | 25000 | 155 |
| 303 | 20250326 | 140300 | 2566904825 | 25000 | 25000 | 25000 | 25000 | 3 |
| 304 | 20250326 | 140200 | 2566829825 | 25000 | 25050 | 25050 | 25000 | 42 |
| 305 | 20250326 | 140100 | 2565779775 | 25000 | 25000 | 25000 | 25000 | 101 |
| 306 | 20250326 | 140000 | 2563254775 | 24950 | 25000 | 25000 | 24950 | 260 |
| 307 | 20250326 | 135900 | 2556764525 | 25000 | 25000 | 25000 | 25000 | 137 |
| 308 | 20250326 | 135800 | 2553339525 | 24950 | 24950 | 24950 | 24950 | 0 |
| 309 | 20250326 | 135700 | 2553339525 | 24950 | 25000 | 25000 | 24950 | 599 |
| 310 | 20250326 | 135600 | 2538364775 | 25000 | 25000 | 25000 | 24950 | 274 |
| 311 | 20250326 | 135500 | 2531515525 | 25000 | 25000 | 25000 | 25000 | 290 |
| 312 | 20250326 | 135400 | 2524265525 | 25000 | 25000 | 25000 | 25000 | 1125 |
| 313 | 20250326 | 135300 | 2496140525 | 25000 | 25000 | 25000 | 25000 | 112 |
| 314 | 20250326 | 135200 | 2493340525 | 25050 | 25100 | 25100 | 25050 | 287 |
| 315 | 20250326 | 135100 | 2486147075 | 25050 | 25050 | 25050 | 25050 | 657 |
| 316 | 20250326 | 135000 | 2469689225 | 25100 | 25075 | 25100 | 25050 | 196 |
| 317 | 20250326 | 134900 | 2464773500 | 25100 | 25100 | 25100 | 25100 | 30 |
| 318 | 20250326 | 134800 | 2464020500 | 25050 | 25000 | 25100 | 25000 | 669 |
| 319 | 20250326 | 134700 | 2447268000 | 25000 | 25000 | 25050 | 24950 | 861 |
| 320 | 20250326 | 134600 | 2425738800 | 25000 | 25100 | 25100 | 24950 | 3397 |
| 321 | 20250326 | 134500 | 2340704850 | 25100 | 25050 | 25100 | 25050 | 22 |
| 322 | 20250326 | 134400 | 2340152700 | 25100 | 25100 | 25150 | 25100 | 229 |
| 323 | 20250326 | 134300 | 2334401150 | 25100 | 25100 | 25100 | 25100 | 95 |
| 324 | 20250326 | 134200 | 2332016650 | 25100 | 25100 | 25150 | 25050 | 797 |
| 325 | 20250326 | 134100 | 2312018350 | 25100 | 25100 | 25100 | 25100 | 1 |
| 326 | 20250326 | 134000 | 2311993250 | 25050 | 25150 | 25150 | 25050 | 86 |
| 327 | 20250326 | 133900 | 2309834900 | 25150 | 25100 | 25150 | 25100 | 209 |
| 328 | 20250326 | 133800 | 2304587900 | 25100 | 25150 | 25150 | 25100 | 440 |
| 329 | 20250326 | 133700 | 2293533650 | 25150 | 25150 | 25175 | 25150 | 267 |
| 330 | 20250326 | 133600 | 2286818450 | 25200 | 25200 | 25200 | 25150 | 248 |
| 331 | 20250326 | 133500 | 2280570450 | 25200 | 25200 | 25200 | 25150 | 93 |
| 332 | 20250326 | 133400 | 2278231300 | 25200 | 25200 | 25200 | 25150 | 441 |
| 333 | 20250326 | 133300 | 2267119700 | 25200 | 25200 | 25250 | 25200 | 1354 |
| 334 | 20250326 | 133200 | 2232947100 | 25200 | 25150 | 25250 | 25150 | 1670 |
| 335 | 20250326 | 133100 | 2190909700 | 25150 | 25200 | 25200 | 25150 | 197 |
| 336 | 20250326 | 133000 | 2185946900 | 25200 | 25200 | 25200 | 25175 | 139 |
| 337 | 20250326 | 132900 | 2182444525 | 25200 | 25200 | 25250 | 25150 | 1608 |
| 338 | 20250326 | 132800 | 2141931075 | 25200 | 25150 | 25200 | 25150 | 805 |
| 339 | 20250326 | 132700 | 2121683775 | 25150 | 25150 | 25200 | 25150 | 394 |
| 340 | 20250326 | 132600 | 2111771200 | 25150 | 25100 | 25150 | 25050 | 856 |
| 341 | 20250326 | 132500 | 2090282750 | 25100 | 25200 | 25200 | 25100 | 323 |
| 342 | 20250326 | 132400 | 2082159400 | 25150 | 25150 | 25200 | 25100 | 1033 |
| 343 | 20250326 | 132300 | 2056182500 | 25150 | 25150 | 25150 | 25150 | 545 |
| 344 | 20250326 | 132200 | 2042475750 | 25150 | 25100 | 25150 | 25100 | 771 |
| 345 | 20250326 | 132100 | 2023123500 | 25100 | 25000 | 25100 | 25000 | 3451 |
| 346 | 20250326 | 132000 | 1936773550 | 24950 | 24950 | 25000 | 24950 | 156 |
| 347 | 20250326 | 131900 | 1932881300 | 25000 | 24950 | 25000 | 24950 | 342 |
| 348 | 20250326 | 131800 | 1924345100 | 24950 | 24950 | 25000 | 24950 | 434 |
| 349 | 20250326 | 131700 | 1913504325 | 25000 | 25000 | 25000 | 24950 | 123 |
| 350 | 20250326 | 131600 | 1910434400 | 25000 | 24850 | 25000 | 24800 | 2718 |
| 351 | 20250326 | 131500 | 1842665400 | 24900 | 24900 | 24900 | 24900 | 13 |
| 352 | 20250326 | 131400 | 1842341700 | 24900 | 24850 | 24900 | 24850 | 96 |
| 353 | 20250326 | 131300 | 1839951400 | 24850 | 24900 | 24900 | 24850 | 43 |
| 354 | 20250326 | 131200 | 1838882300 | 24900 | 24900 | 24900 | 24900 | 2 |
| 355 | 20250326 | 131100 | 1838832500 | 24850 | 24850 | 24900 | 24850 | 65 |
| 356 | 20250326 | 131000 | 1837215750 | 24900 | 24850 | 24900 | 24850 | 248 |
| 357 | 20250326 | 130900 | 1831040700 | 24850 | 24900 | 24900 | 24850 | 50 |
| 358 | 20250326 | 130800 | 1829796200 | 24850 | 24900 | 24900 | 24800 | 416 |
| 359 | 20250326 | 130700 | 1819460450 | 24900 | 24850 | 24900 | 24850 | 122 |
| 360 | 20250326 | 130600 | 1816427650 | 24850 | 24850 | 24850 | 24850 | 1 |
| 361 | 20250326 | 130500 | 1816402800 | 24850 | 24900 | 24900 | 24850 | 531 |
| 362 | 20250326 | 130400 | 1803205000 | 24900 | 24900 | 24950 | 24850 | 1864 |
| 363 | 20250326 | 130300 | 1756778200 | 24850 | 24800 | 24900 | 24800 | 2350 |
| 364 | 20250326 | 130200 | 1698426700 | 24800 | 24800 | 24800 | 24800 | 51 |
| 365 | 20250326 | 130100 | 1697161900 | 24800 | 24800 | 24800 | 24800 | 1 |
| 366 | 20250326 | 130000 | 1697137100 | 24700 | 24750 | 24750 | 24700 | 276 |
| 367 | 20250326 | 125900 | 1690307700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 368 | 20250326 | 125800 | 1690307700 | 24750 | 24650 | 24750 | 24650 | 44 |
| 369 | 20250326 | 125700 | 1689221900 | 24700 | 24700 | 24700 | 24650 | 326 |
| 370 | 20250326 | 125600 | 1681169750 | 24700 | 24700 | 24750 | 24700 | 1143 |
| 371 | 20250326 | 125500 | 1652895150 | 24700 | 24725 | 24725 | 24700 | 52 |
| 372 | 20250326 | 125400 | 1651610600 | 24700 | 24700 | 24700 | 24700 | 3 |
| 373 | 20250326 | 125300 | 1651536500 | 24750 | 24750 | 24750 | 24750 | 175 |
| 374 | 20250326 | 125200 | 1647205250 | 24700 | 24750 | 24750 | 24700 | 88 |
| 375 | 20250326 | 125100 | 1645028850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 376 | 20250326 | 125000 | 1645028850 | 24700 | 24750 | 24750 | 24700 | 59 |
| 377 | 20250326 | 124900 | 1643570200 | 24750 | 24750 | 24750 | 24750 | 83 |
| 378 | 20250326 | 124800 | 1641515950 | 24700 | 24700 | 24750 | 24700 | 23 |
| 379 | 20250326 | 124700 | 1640947800 | 24700 | 24700 | 24700 | 24700 | 152 |
| 380 | 20250326 | 124600 | 1637193400 | 24700 | 24650 | 24700 | 24650 | 63 |
| 381 | 20250326 | 124500 | 1635637350 | 24700 | 24650 | 24750 | 24650 | 179 |
| 382 | 20250326 | 124400 | 1631212250 | 24750 | 24700 | 24750 | 24650 | 1003 |
| 383 | 20250326 | 124300 | 1606485100 | 24700 | 24700 | 24700 | 24700 | 318 |
| 384 | 20250326 | 124200 | 1598630500 | 24700 | 24700 | 24750 | 24700 | 74 |
| 385 | 20250326 | 124100 | 1596802550 | 24750 | 24750 | 24750 | 24750 | 20 |
| 386 | 20250326 | 124000 | 1596307550 | 24750 | 24700 | 24750 | 24700 | 36 |
| 387 | 20250326 | 123900 | 1595418100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 388 | 20250326 | 123800 | 1595418100 | 24750 | 24750 | 24750 | 24750 | 290 |
| 389 | 20250326 | 123700 | 1588240600 | 24750 | 24800 | 24800 | 24750 | 44 |
| 390 | 20250326 | 123600 | 1587151000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 391 | 20250326 | 123500 | 1587151000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 392 | 20250326 | 123400 | 1587151000 | 24750 | 24750 | 24750 | 24750 | 31 |
| 393 | 20250326 | 123300 | 1586383750 | 24800 | 24850 | 24850 | 24800 | 207 |
| 394 | 20250326 | 123200 | 1581250000 | 24800 | 24800 | 24800 | 24800 | 142 |
| 395 | 20250326 | 123100 | 1577728400 | 24800 | 24800 | 24800 | 24800 | 33 |
| 396 | 20250326 | 123000 | 1576910000 | 24800 | 24800 | 24800 | 24800 | 108 |
| 397 | 20250326 | 122900 | 1574231600 | 24800 | 24800 | 24800 | 24750 | 283 |
| 398 | 20250326 | 122800 | 1567214750 | 24800 | 24750 | 24800 | 24750 | 73 |
| 399 | 20250326 | 122700 | 1565404850 | 24700 | 24750 | 24800 | 24700 | 639 |
| 400 | 20250326 | 122600 | 1549573250 | 24800 | 24800 | 24800 | 24800 | 35 |
| 401 | 20250326 | 122500 | 1548705250 | 24800 | 24800 | 24800 | 24800 | 9 |
| 402 | 20250326 | 122400 | 1548482050 | 24800 | 24700 | 24800 | 24700 | 81 |
| 403 | 20250326 | 122300 | 1546476350 | 24800 | 24750 | 24800 | 24750 | 131 |
| 404 | 20250326 | 122200 | 1543234050 | 24750 | 24750 | 24750 | 24750 | 222 |
| 405 | 20250326 | 122100 | 1537739550 | 24750 | 24800 | 24800 | 24750 | 86 |
| 406 | 20250326 | 122000 | 1535608350 | 24800 | 24700 | 24800 | 24700 | 1130 |
| 407 | 20250326 | 121900 | 1507614050 | 24700 | 24700 | 24700 | 24700 | 31 |
| 408 | 20250326 | 121800 | 1506848350 | 24750 | 24750 | 24750 | 24750 | 7 |
| 409 | 20250326 | 121700 | 1506675100 | 24650 | 24650 | 24650 | 24650 | 0 |
| 410 | 20250326 | 121600 | 1506675100 | 24650 | 24700 | 24700 | 24650 | 403 |
| 411 | 20250326 | 121500 | 1496722600 | 24700 | 24700 | 24700 | 24700 | 68 |
| 412 | 20250326 | 121400 | 1495043000 | 24650 | 24700 | 24700 | 24650 | 90 |
| 413 | 20250326 | 121300 | 1492824350 | 24700 | 24700 | 24700 | 24700 | 3 |
| 414 | 20250326 | 121200 | 1492750250 | 24700 | 24700 | 24700 | 24700 | 15 |
| 415 | 20250326 | 121100 | 1492379750 | 24700 | 24650 | 24700 | 24650 | 44 |
| 416 | 20250326 | 121000 | 1491294800 | 24700 | 24700 | 24700 | 24700 | 20 |
| 417 | 20250326 | 120900 | 1490800800 | 24700 | 24700 | 24700 | 24700 | 51 |
| 418 | 20250326 | 120800 | 1489541100 | 24700 | 24700 | 24700 | 24650 | 59 |
| 419 | 20250326 | 120700 | 1488085300 | 24700 | 24700 | 24750 | 24700 | 25 |
| 420 | 20250326 | 120600 | 1487467100 | 24700 | 24650 | 24725 | 24650 | 756 |
| 421 | 20250326 | 120500 | 1468795475 | 24700 | 24700 | 24700 | 24700 | 0 |
| 422 | 20250326 | 120400 | 1468795475 | 24700 | 24700 | 24700 | 24700 | 0 |
| 423 | 20250326 | 120300 | 1468795475 | 24700 | 24700 | 24700 | 24650 | 173 |
| 424 | 20250326 | 120200 | 1464526425 | 24700 | 24700 | 24700 | 24700 | 5 |
| 425 | 20250326 | 120100 | 1464402925 | 24650 | 24650 | 24650 | 24650 | 83 |
| 426 | 20250326 | 120000 | 1462356975 | 24700 | 24700 | 24700 | 24700 | 10 |
| 427 | 20250326 | 115900 | 1462109975 | 24700 | 24700 | 24700 | 24700 | 31 |
| 428 | 20250326 | 115800 | 1461344275 | 24700 | 24700 | 24700 | 24650 | 100 |
| 429 | 20250326 | 115700 | 1458875825 | 24650 | 24650 | 24650 | 24650 | 0 |
| 430 | 20250326 | 115600 | 1458875825 | 24650 | 24650 | 24650 | 24650 | 0 |
| 431 | 20250326 | 115500 | 1458875825 | 24650 | 24700 | 24700 | 24650 | 299 |
| 432 | 20250326 | 115400 | 1451492125 | 24700 | 24700 | 24700 | 24700 | 795 |
| 433 | 20250326 | 115300 | 1431855625 | 24650 | 24650 | 24650 | 24650 | 31 |
| 434 | 20250326 | 115200 | 1431091475 | 24700 | 24700 | 24700 | 24700 | 2 |
| 435 | 20250326 | 115100 | 1431042075 | 24700 | 24650 | 24750 | 24650 | 173 |
| 436 | 20250326 | 115000 | 1426764475 | 24650 | 24700 | 24700 | 24650 | 394 |
| 437 | 20250326 | 114900 | 1417034425 | 24650 | 24600 | 24650 | 24600 | 1107 |
| 438 | 20250326 | 114800 | 1389772275 | 24550 | 24550 | 24550 | 24550 | 293 |
| 439 | 20250326 | 114700 | 1382579125 | 24550 | 24550 | 24550 | 24550 | 61 |
| 440 | 20250326 | 114600 | 1381081575 | 24550 | 24550 | 24550 | 24550 | 600 |
| 441 | 20250326 | 114500 | 1366351575 | 24600 | 24575 | 24600 | 24550 | 39 |
| 442 | 20250326 | 114400 | 1365393725 | 24600 | 24600 | 24600 | 24600 | 7 |
| 443 | 20250326 | 114300 | 1365221525 | 24550 | 24550 | 24550 | 24550 | 0 |
| 444 | 20250326 | 114200 | 1365221525 | 24550 | 24600 | 24600 | 24550 | 32 |
| 445 | 20250326 | 114100 | 1364435825 | 24600 | 24600 | 24600 | 24600 | 0 |
| 446 | 20250326 | 114000 | 1364435825 | 24600 | 24550 | 24600 | 24550 | 34 |
| 447 | 20250326 | 113900 | 1363601025 | 24600 | 24600 | 24600 | 24600 | 11 |
| 448 | 20250326 | 113800 | 1363330425 | 24550 | 24550 | 24550 | 24550 | 40 |
| 449 | 20250326 | 113700 | 1362348425 | 24600 | 24600 | 24600 | 24550 | 113 |
| 450 | 20250326 | 113600 | 1359570050 | 24550 | 24600 | 24600 | 24550 | 97 |
| 451 | 20250326 | 113500 | 1357184350 | 24600 | 24550 | 24600 | 24550 | 222 |
| 452 | 20250326 | 113400 | 1351733900 | 24600 | 24575 | 24600 | 24550 | 184 |
| 453 | 20250326 | 113300 | 1347215950 | 24575 | 24575 | 24575 | 24575 | 0 |
| 454 | 20250326 | 113200 | 1347215950 | 24575 | 24600 | 24600 | 24575 | 32 |
| 455 | 20250326 | 113100 | 1346429525 | 24600 | 24575 | 24600 | 24550 | 27 |
| 456 | 20250326 | 113000 | 1345765600 | 24600 | 24600 | 24600 | 24600 | 20 |
| 457 | 20250326 | 112900 | 1345273600 | 24550 | 24575 | 24575 | 24550 | 48 |
| 458 | 20250326 | 112800 | 1344095175 | 24550 | 24600 | 24600 | 24550 | 231 |
| 459 | 20250326 | 112700 | 1338422575 | 24700 | 24500 | 24700 | 24500 | 2083 |
| 460 | 20250326 | 112600 | 1287111200 | 24525 | 24550 | 24550 | 24500 | 727 |
| 461 | 20250326 | 112500 | 1269281650 | 24550 | 24550 | 24550 | 24550 | 291 |
| 462 | 20250326 | 112400 | 1262137600 | 24600 | 24650 | 24650 | 24600 | 30 |
| 463 | 20250326 | 112300 | 1261398750 | 24650 | 24600 | 24650 | 24600 | 61 |
| 464 | 20250326 | 112200 | 1259895300 | 24600 | 24550 | 24600 | 24550 | 52 |
| 465 | 20250326 | 112100 | 1258617650 | 24600 | 24550 | 24600 | 24550 | 1181 |
| 466 | 20250326 | 112000 | 1229591100 | 24500 | 24550 | 24550 | 24500 | 120 |
| 467 | 20250326 | 111900 | 1226647600 | 24550 | 24550 | 24550 | 24500 | 131 |
| 468 | 20250326 | 111800 | 1223435400 | 24550 | 24500 | 24550 | 24500 | 57 |
| 469 | 20250326 | 111700 | 1222038800 | 24500 | 24500 | 24550 | 24500 | 375 |
| 470 | 20250326 | 111600 | 1212848400 | 24500 | 24550 | 24550 | 24500 | 95 |
| 471 | 20250326 | 111500 | 1210516400 | 24550 | 24500 | 24550 | 24500 | 181 |
| 472 | 20250326 | 111400 | 1206076850 | 24550 | 24550 | 24550 | 24500 | 66 |
| 473 | 20250326 | 111300 | 1204459300 | 24550 | 24550 | 24550 | 24550 | 309 |
| 474 | 20250326 | 111200 | 1196873350 | 24550 | 24600 | 24600 | 24550 | 239 |
| 475 | 20250326 | 111100 | 1191005750 | 24550 | 24600 | 24600 | 24550 | 32 |
| 476 | 20250326 | 111000 | 1190220100 | 24550 | 24550 | 24550 | 24550 | 50 |
| 477 | 20250326 | 110900 | 1188992600 | 24550 | 24550 | 24600 | 24550 | 34 |
| 478 | 20250326 | 110800 | 1188157850 | 24550 | 24550 | 24550 | 24550 | 465 |
| 479 | 20250326 | 110700 | 1176742100 | 24550 | 24550 | 24550 | 24550 | 16 |
| 480 | 20250326 | 110600 | 1176349300 | 24500 | 24550 | 24550 | 24500 | 31 |
| 481 | 20250326 | 110500 | 1175589750 | 24550 | 24550 | 24550 | 24500 | 145 |
| 482 | 20250326 | 110400 | 1172035950 | 24550 | 24550 | 24550 | 24550 | 302 |
| 483 | 20250326 | 110300 | 1164621850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 484 | 20250326 | 110200 | 1164621850 | 24550 | 24550 | 24550 | 24550 | 66 |
| 485 | 20250326 | 110100 | 1163001550 | 24550 | 24550 | 24600 | 24550 | 185 |
| 486 | 20250326 | 110000 | 1158459700 | 24600 | 24600 | 24600 | 24600 | 2 |
| 487 | 20250326 | 105900 | 1158410500 | 24600 | 24550 | 24600 | 24550 | 62 |
| 488 | 20250326 | 105800 | 1156888350 | 24550 | 24600 | 24600 | 24550 | 33 |
| 489 | 20250326 | 105700 | 1156078150 | 24550 | 24550 | 24550 | 24550 | 0 |
| 490 | 20250326 | 105600 | 1156078150 | 24550 | 24550 | 24600 | 24550 | 92 |
| 491 | 20250326 | 105500 | 1153819500 | 24600 | 24600 | 24600 | 24600 | 177 |
| 492 | 20250326 | 105400 | 1149465300 | 24500 | 24600 | 24600 | 24500 | 510 |
| 493 | 20250326 | 105300 | 1136970200 | 24500 | 24550 | 24600 | 24500 | 251 |
| 494 | 20250326 | 105200 | 1130803900 | 24500 | 24550 | 24550 | 24500 | 105 |
| 495 | 20250326 | 105100 | 1128226950 | 24550 | 24550 | 24550 | 24550 | 541 |
| 496 | 20250326 | 105000 | 1114945400 | 24550 | 24550 | 24600 | 24550 | 106 |
| 497 | 20250326 | 104900 | 1112340600 | 24550 | 24550 | 24575 | 24550 | 50 |
| 498 | 20250326 | 104800 | 1111113000 | 24550 | 24600 | 24600 | 24550 | 142 |
| 499 | 20250326 | 104700 | 1107621700 | 24650 | 24650 | 24650 | 24600 | 84 |
| 500 | 20250326 | 104600 | 1105554800 | 24650 | 24650 | 24650 | 24650 | 3 |
| 501 | 20250326 | 104500 | 1105480850 | 24600 | 24600 | 24650 | 24600 | 128 |
| 502 | 20250326 | 104400 | 1102331875 | 24600 | 24625 | 24625 | 24600 | 2 |
| 503 | 20250326 | 104300 | 1102282650 | 24600 | 24650 | 24650 | 24600 | 33 |
| 504 | 20250326 | 104200 | 1101470800 | 24650 | 24650 | 24650 | 24600 | 10 |
| 505 | 20250326 | 104100 | 1101224550 | 24650 | 24650 | 24650 | 24650 | 70 |
| 506 | 20250326 | 104000 | 1099499050 | 24550 | 24550 | 24650 | 24550 | 238 |
| 507 | 20250326 | 103900 | 1093641350 | 24550 | 24650 | 24650 | 24550 | 52 |
| 508 | 20250326 | 103800 | 1092362150 | 24550 | 24550 | 24550 | 24550 | 32 |
| 509 | 20250326 | 103700 | 1091576550 | 24550 | 24550 | 24550 | 24550 | 40 |
| 510 | 20250326 | 103600 | 1090594550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 511 | 20250326 | 103500 | 1090594550 | 24550 | 24650 | 24700 | 24550 | 233 |
| 512 | 20250326 | 103400 | 1084854450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 513 | 20250326 | 103300 | 1084854450 | 24500 | 24600 | 24600 | 24500 | 3404 |
| 514 | 20250326 | 103200 | 1001371250 | 24600 | 24650 | 24650 | 24600 | 487 |
| 515 | 20250326 | 103100 | 989379500 | 24650 | 24650 | 24650 | 24650 | 3 |
| 516 | 20250326 | 103000 | 989305550 | 24650 | 24700 | 24700 | 24650 | 135 |
| 517 | 20250326 | 102900 | 985972650 | 24700 | 24650 | 24700 | 24650 | 4 |
| 518 | 20250326 | 102800 | 985874000 | 24600 | 24700 | 24700 | 24600 | 63 |
| 519 | 20250326 | 102700 | 984321500 | 24600 | 24700 | 24700 | 24600 | 48 |
| 520 | 20250326 | 102600 | 983139100 | 24650 | 24700 | 24700 | 24650 | 70 |
| 521 | 20250326 | 102500 | 981413250 | 24650 | 24650 | 24650 | 24650 | 103 |
| 522 | 20250326 | 102400 | 978874300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 523 | 20250326 | 102300 | 978874300 | 24650 | 24700 | 24700 | 24650 | 230 |
| 524 | 20250326 | 102200 | 973203950 | 24650 | 24700 | 24700 | 24650 | 162 |
| 525 | 20250326 | 102100 | 969204150 | 24700 | 24700 | 24700 | 24700 | 841 |
| 526 | 20250326 | 102000 | 948431450 | 24700 | 24600 | 24700 | 24600 | 11 |
| 527 | 20250326 | 101900 | 948160750 | 24600 | 24600 | 24600 | 24600 | 73 |
| 528 | 20250326 | 101800 | 946364950 | 24600 | 24600 | 24650 | 24600 | 210 |
| 529 | 20250326 | 101700 | 941188800 | 24700 | 24600 | 24700 | 24600 | 1155 |
| 530 | 20250326 | 101600 | 912722350 | 24600 | 24650 | 24650 | 24600 | 60 |
| 531 | 20250326 | 101500 | 911243500 | 24650 | 24650 | 24650 | 24600 | 80 |
| 532 | 20250326 | 101400 | 909271900 | 24550 | 24550 | 24550 | 24550 | 31 |
| 533 | 20250326 | 101300 | 908510850 | 24600 | 24600 | 24600 | 24600 | 26 |
| 534 | 20250326 | 101200 | 907871250 | 24600 | 24625 | 24625 | 24600 | 295 |
| 535 | 20250326 | 101100 | 900613775 | 24600 | 24600 | 24600 | 24600 | 293 |
| 536 | 20250326 | 101000 | 893405975 | 24600 | 24500 | 24600 | 24500 | 104 |
| 537 | 20250326 | 100900 | 890851350 | 24500 | 24500 | 24550 | 24500 | 36 |
| 538 | 20250326 | 100800 | 889969100 | 24500 | 24550 | 24550 | 24500 | 661 |
| 539 | 20250326 | 100700 | 873749600 | 24650 | 24600 | 24650 | 24600 | 11 |
| 540 | 20250326 | 100600 | 873478950 | 24550 | 24600 | 24650 | 24550 | 1049 |
| 541 | 20250326 | 100500 | 847655400 | 24550 | 24550 | 24550 | 24550 | 0 |
| 542 | 20250326 | 100400 | 847655400 | 24550 | 24550 | 24550 | 24550 | 216 |
| 543 | 20250326 | 100300 | 842352600 | 24550 | 24550 | 24550 | 24550 | 77 |
| 544 | 20250326 | 100200 | 840462250 | 24550 | 24550 | 24600 | 24500 | 208 |
| 545 | 20250326 | 100100 | 835355950 | 24550 | 24600 | 24600 | 24550 | 1022 |
| 546 | 20250326 | 100000 | 810264750 | 24600 | 24600 | 24600 | 24550 | 28 |
| 547 | 20250326 | 095900 | 809576050 | 24600 | 24600 | 24600 | 24550 | 3 |
| 548 | 20250326 | 095800 | 809502300 | 24600 | 24600 | 24600 | 24600 | 17 |
| 549 | 20250326 | 095700 | 809084100 | 24600 | 24600 | 24600 | 24600 | 60 |
| 550 | 20250326 | 095600 | 807608100 | 24600 | 24550 | 24600 | 24550 | 36 |
| 551 | 20250326 | 095500 | 806723000 | 24550 | 24550 | 24550 | 24550 | 3 |
| 552 | 20250326 | 095400 | 806649350 | 24550 | 24550 | 24550 | 24550 | 72 |
| 553 | 20250326 | 095300 | 804881750 | 24550 | 24600 | 24600 | 24550 | 168 |
| 554 | 20250326 | 095200 | 800750450 | 24550 | 24600 | 24600 | 24550 | 98 |
| 555 | 20250326 | 095100 | 798343700 | 24600 | 24600 | 24600 | 24550 | 76 |
| 556 | 20250326 | 095000 | 796474300 | 24575 | 24575 | 24600 | 24575 | 27 |
| 557 | 20250326 | 094900 | 795810175 | 24575 | 24550 | 24575 | 24550 | 512 |
| 558 | 20250326 | 094800 | 783240500 | 24550 | 24600 | 24600 | 24550 | 15 |
| 559 | 20250326 | 094700 | 782871650 | 24550 | 24600 | 24650 | 24550 | 408 |
| 560 | 20250326 | 094600 | 772844450 | 24600 | 24650 | 24650 | 24550 | 24 |
| 561 | 20250326 | 094500 | 772254900 | 24650 | 24600 | 24650 | 24550 | 204 |
| 562 | 20250326 | 094400 | 767237750 | 24600 | 24650 | 24650 | 24600 | 298 |
| 563 | 20250326 | 094300 | 759904300 | 24650 | 24650 | 24650 | 24600 | 53 |
| 564 | 20250326 | 094200 | 758600350 | 24600 | 24650 | 24650 | 24600 | 63 |
| 565 | 20250326 | 094100 | 757049350 | 24625 | 24650 | 24650 | 24625 | 12 |
| 566 | 20250326 | 094000 | 756753600 | 24650 | 24600 | 24650 | 24600 | 892 |
| 567 | 20250326 | 093900 | 734787000 | 24600 | 24600 | 24600 | 24600 | 468 |
| 568 | 20250326 | 093800 | 723274200 | 24600 | 24625 | 24650 | 24550 | 462 |
| 569 | 20250326 | 093700 | 711910225 | 24650 | 24600 | 24650 | 24600 | 82 |
| 570 | 20250326 | 093600 | 709889075 | 24600 | 24600 | 24600 | 24600 | 430 |
| 571 | 20250326 | 093500 | 699311075 | 24600 | 24650 | 24650 | 24600 | 290 |
| 572 | 20250326 | 093400 | 692175075 | 24650 | 24650 | 24650 | 24650 | 8 |
| 573 | 20250326 | 093300 | 691977875 | 24650 | 24550 | 24650 | 24550 | 37 |
| 574 | 20250326 | 093200 | 691067725 | 24550 | 24600 | 24650 | 24550 | 1013 |
| 575 | 20250326 | 093100 | 666167700 | 24625 | 24625 | 24625 | 24600 | 54 |
| 576 | 20250326 | 093000 | 664839250 | 24650 | 24650 | 24650 | 24600 | 114 |
| 577 | 20250326 | 092900 | 662031250 | 24650 | 24650 | 24650 | 24650 | 494 |
| 578 | 20250326 | 092800 | 649854150 | 24650 | 24650 | 24700 | 24650 | 625 |
| 579 | 20250326 | 092700 | 634447050 | 24700 | 24750 | 24750 | 24700 | 21 |
| 580 | 20250326 | 092600 | 633928250 | 24750 | 24700 | 24750 | 24650 | 390 |
| 581 | 20250326 | 092500 | 624292400 | 24700 | 24700 | 24700 | 24700 | 223 |
| 582 | 20250326 | 092400 | 618784300 | 24700 | 24650 | 24700 | 24650 | 165 |
| 583 | 20250326 | 092300 | 614716300 | 24650 | 24650 | 24650 | 24600 | 136 |
| 584 | 20250326 | 092200 | 611364350 | 24650 | 24700 | 24700 | 24650 | 572 |
| 585 | 20250326 | 092100 | 597263950 | 24700 | 24700 | 24700 | 24700 | 50 |
| 586 | 20250326 | 092000 | 596028950 | 24700 | 24650 | 24700 | 24650 | 161 |
| 587 | 20250326 | 091900 | 592060100 | 24650 | 24650 | 24650 | 24650 | 135 |
| 588 | 20250326 | 091800 | 588732350 | 24650 | 24650 | 24650 | 24600 | 1628 |
| 589 | 20250326 | 091700 | 548651050 | 24650 | 24700 | 24700 | 24650 | 2028 |
| 590 | 20250326 | 091600 | 498660800 | 24700 | 24700 | 24700 | 24700 | 27 |
| 591 | 20250326 | 091500 | 497993900 | 24700 | 24700 | 24800 | 24700 | 459 |
| 592 | 20250326 | 091400 | 486646650 | 24800 | 24700 | 24800 | 24650 | 779 |
| 593 | 20250326 | 091300 | 467416850 | 24700 | 24800 | 24800 | 24700 | 330 |
| 594 | 20250326 | 091200 | 459261800 | 24800 | 24700 | 24800 | 24700 | 626 |
| 595 | 20250326 | 091100 | 443767850 | 24700 | 24700 | 24700 | 24700 | 338 |
| 596 | 20250326 | 091000 | 435419250 | 24700 | 24800 | 24800 | 24700 | 4618 |
| 597 | 20250326 | 090900 | 321288150 | 24800 | 24850 | 24850 | 24800 | 696 |
| 598 | 20250326 | 090800 | 304020075 | 24850 | 24850 | 24900 | 24800 | 435 |
| 599 | 20250326 | 090700 | 293210125 | 24850 | 24800 | 24850 | 24800 | 613 |
| 600 | 20250326 | 090600 | 277978625 | 24850 | 24800 | 24850 | 24650 | 2054 |
| 601 | 20250326 | 090500 | 227053125 | 24750 | 24700 | 24750 | 24650 | 901 |
| 602 | 20250326 | 090400 | 204776475 | 24650 | 24800 | 24800 | 24650 | 662 |
| 603 | 20250326 | 090300 | 188390075 | 24800 | 24800 | 24800 | 24750 | 266 |
| 604 | 20250326 | 090200 | 181795775 | 24800 | 24650 | 24800 | 24650 | 685 |
| 605 | 20250326 | 090100 | 164832600 | 24700 | 24600 | 24700 | 24600 | 1888 |
| 606 | 20250326 | 090000 | 118294300 | 24600 | 24450 | 24650 | 24450 | 4837 |