30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250326 | 183600 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 784 |
| 3 | 20250326 | 183500 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20250326 | 183400 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20250326 | 183300 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20250326 | 183200 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20250326 | 183100 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20250326 | 183000 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20250326 | 182900 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20250326 | 182800 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20250326 | 182700 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20250326 | 182600 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20250326 | 182500 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20250326 | 182400 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20250326 | 182300 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20250326 | 182200 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20250326 | 182100 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20250326 | 182000 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20250326 | 181900 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20250326 | 181800 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20250326 | 181700 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20250326 | 181600 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20250326 | 181500 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20250326 | 181400 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20250326 | 181300 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20250326 | 181200 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20250326 | 181100 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20250326 | 181000 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20250326 | 180900 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20250326 | 180800 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20250326 | 180700 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20250326 | 180600 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 784 |
| 33 | 20250326 | 180500 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20250326 | 180400 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20250326 | 180300 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20250326 | 180200 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20250326 | 180100 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20250326 | 180000 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20250326 | 175900 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20250326 | 175800 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20250326 | 175700 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20250326 | 175600 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20250326 | 175500 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20250326 | 175400 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20250326 | 175300 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20250326 | 175200 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20250326 | 175100 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20250326 | 175000 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20250326 | 174900 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20250326 | 174800 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20250326 | 174700 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20250326 | 174600 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20250326 | 174500 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20250326 | 174400 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20250326 | 174300 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20250326 | 174200 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20250326 | 174100 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20250326 | 174000 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20250326 | 173900 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20250326 | 173800 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20250326 | 173700 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20250326 | 173600 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 784 |
| 63 | 20250326 | 173500 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20250326 | 173400 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20250326 | 173300 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20250326 | 173200 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20250326 | 173100 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20250326 | 173000 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20250326 | 172900 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20250326 | 172800 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20250326 | 172700 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20250326 | 172600 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20250326 | 172500 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20250326 | 172400 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20250326 | 172300 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20250326 | 172200 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20250326 | 172100 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20250326 | 172000 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20250326 | 171900 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20250326 | 171800 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20250326 | 171700 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20250326 | 171600 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20250326 | 171500 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20250326 | 171400 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20250326 | 171300 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20250326 | 171200 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20250326 | 171100 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20250326 | 171000 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20250326 | 170900 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20250326 | 170800 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20250326 | 170700 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20250326 | 170600 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 784 |
| 93 | 20250326 | 170500 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20250326 | 170400 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20250326 | 170300 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20250326 | 170200 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20250326 | 170100 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20250326 | 170000 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20250326 | 165900 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20250326 | 165800 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20250326 | 165700 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20250326 | 165600 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20250326 | 165500 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20250326 | 165400 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20250326 | 165300 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20250326 | 165200 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20250326 | 165100 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20250326 | 165000 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20250326 | 164900 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20250326 | 164800 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20250326 | 164700 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20250326 | 164600 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20250326 | 164500 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20250326 | 164400 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20250326 | 164300 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20250326 | 164200 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20250326 | 164100 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20250326 | 164000 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20250326 | 163900 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20250326 | 163800 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20250326 | 163700 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20250326 | 163600 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 784 |
| 123 | 20250326 | 163500 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20250326 | 163400 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20250326 | 163300 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20250326 | 163200 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20250326 | 163100 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20250326 | 163000 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20250326 | 162900 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20250326 | 162800 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20250326 | 162700 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20250326 | 162600 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20250326 | 162500 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20250326 | 162400 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20250326 | 162300 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20250326 | 162200 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20250326 | 162100 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20250326 | 162000 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20250326 | 161900 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20250326 | 161800 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20250326 | 161700 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20250326 | 161600 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20250326 | 161500 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20250326 | 161400 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20250326 | 161300 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20250326 | 161200 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20250326 | 161100 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20250326 | 161000 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20250326 | 160900 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20250326 | 160800 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20250326 | 160700 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20250326 | 160600 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 784 |
| 153 | 20250326 | 160500 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20250326 | 160400 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20250326 | 160300 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20250326 | 160200 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20250326 | 160100 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20250326 | 160000 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20250326 | 155900 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20250326 | 155800 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20250326 | 155700 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20250326 | 155600 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20250326 | 155500 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20250326 | 155400 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20250326 | 155300 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20250326 | 155200 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20250326 | 155100 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20250326 | 155000 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20250326 | 154900 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20250326 | 154800 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20250326 | 154700 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20250326 | 154600 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20250326 | 154500 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20250326 | 154400 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20250326 | 154300 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20250326 | 154200 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20250326 | 154100 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20250326 | 154000 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20250326 | 153900 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20250326 | 153800 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20250326 | 153700 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20250326 | 153600 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 784 |
| 183 | 20250326 | 153500 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20250326 | 153400 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20250326 | 153300 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20250326 | 153200 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20250326 | 153100 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20250326 | 153000 | 3043761800 | 23700 | 23700 | 23700 | 23700 | 784 |
| 189 | 20250326 | 152900 | 3025181000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20250326 | 152800 | 3025181000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20250326 | 152700 | 3025181000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20250326 | 152600 | 3025181000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20250326 | 152500 | 3025181000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20250326 | 152400 | 3025181000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20250326 | 152300 | 3025181000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20250326 | 152200 | 3025181000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20250326 | 152100 | 3025181000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20250326 | 152000 | 3025181000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20250326 | 151900 | 3025181000 | 23700 | 23700 | 23700 | 23600 | 182 |
| 200 | 20250326 | 151800 | 3020879175 | 23700 | 23700 | 23700 | 23700 | 1 |
| 201 | 20250326 | 151700 | 3020855475 | 23600 | 23650 | 23650 | 23600 | 444 |
| 202 | 20250326 | 151600 | 3010364225 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20250326 | 151500 | 3010364225 | 23600 | 23700 | 23700 | 23600 | 645 |
| 204 | 20250326 | 151400 | 2995124075 | 23700 | 23750 | 23750 | 23700 | 394 |
| 205 | 20250326 | 151300 | 2985783850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 206 | 20250326 | 151200 | 2985783850 | 23750 | 23750 | 23750 | 23750 | 22 |
| 207 | 20250326 | 151100 | 2985261350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 208 | 20250326 | 151000 | 2985261350 | 23750 | 23750 | 23750 | 23700 | 88 |
| 209 | 20250326 | 150900 | 2983171500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 210 | 20250326 | 150800 | 2983171500 | 23750 | 23750 | 23750 | 23750 | 262 |
| 211 | 20250326 | 150700 | 2976949000 | 23700 | 23750 | 23750 | 23700 | 42 |
| 212 | 20250326 | 150600 | 2975953500 | 23750 | 23750 | 23750 | 23750 | 173 |
| 213 | 20250326 | 150500 | 2971844750 | 23750 | 23750 | 23750 | 23700 | 114 |
| 214 | 20250326 | 150400 | 2969140000 | 23750 | 23750 | 23750 | 23750 | 21 |
| 215 | 20250326 | 150300 | 2968641250 | 23700 | 23700 | 23700 | 23700 | 332 |
| 216 | 20250326 | 150200 | 2960772850 | 23700 | 23700 | 23700 | 23700 | 954 |
| 217 | 20250326 | 150100 | 2938163050 | 23700 | 23700 | 23700 | 23650 | 27 |
| 218 | 20250326 | 150000 | 2937523650 | 23650 | 23675 | 23700 | 23650 | 157 |
| 219 | 20250326 | 145900 | 2933805225 | 23650 | 23675 | 23675 | 23650 | 53 |
| 220 | 20250326 | 145800 | 2932551700 | 23675 | 23675 | 23675 | 23650 | 18 |
| 221 | 20250326 | 145700 | 2932125750 | 23600 | 23650 | 23650 | 23600 | 25 |
| 222 | 20250326 | 145600 | 2931535550 | 23600 | 23600 | 23600 | 23600 | 150 |
| 223 | 20250326 | 145500 | 2927995550 | 23600 | 23600 | 23700 | 23600 | 155 |
| 224 | 20250326 | 145400 | 2924330750 | 23600 | 23600 | 23600 | 23600 | 10 |
| 225 | 20250326 | 145300 | 2924094750 | 23700 | 23650 | 23700 | 23650 | 10 |
| 226 | 20250326 | 145200 | 2923857800 | 23650 | 23700 | 23700 | 23650 | 6 |
| 227 | 20250326 | 145100 | 2923715700 | 23650 | 23600 | 23650 | 23600 | 1015 |
| 228 | 20250326 | 145000 | 2899751150 | 23600 | 23600 | 23650 | 23600 | 1246 |
| 229 | 20250326 | 144900 | 2870320500 | 23650 | 23650 | 23650 | 23600 | 1322 |
| 230 | 20250326 | 144800 | 2839086350 | 23650 | 23650 | 23700 | 23650 | 796 |
| 231 | 20250326 | 144700 | 2820260650 | 23700 | 23700 | 23700 | 23700 | 1181 |
| 232 | 20250326 | 144600 | 2792270950 | 23750 | 23750 | 23750 | 23750 | 15 |
| 233 | 20250326 | 144500 | 2791914700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 234 | 20250326 | 144400 | 2791914700 | 23700 | 23700 | 23700 | 23700 | 10 |
| 235 | 20250326 | 144300 | 2791677700 | 23750 | 23750 | 23750 | 23750 | 96 |
| 236 | 20250326 | 144200 | 2789397700 | 23750 | 23700 | 23750 | 23700 | 113 |
| 237 | 20250326 | 144100 | 2786714450 | 23700 | 23750 | 23750 | 23700 | 67 |
| 238 | 20250326 | 144000 | 2785125550 | 23750 | 23750 | 23750 | 23750 | 352 |
| 239 | 20250326 | 143900 | 2776765550 | 23750 | 23750 | 23750 | 23750 | 396 |
| 240 | 20250326 | 143800 | 2767360550 | 23700 | 23700 | 23700 | 23700 | 1 |
| 241 | 20250326 | 143700 | 2767336850 | 23750 | 23750 | 23750 | 23750 | 108 |
| 242 | 20250326 | 143600 | 2764771850 | 23750 | 23700 | 23750 | 23700 | 515 |
| 243 | 20250326 | 143500 | 2752563300 | 23650 | 23650 | 23650 | 23650 | 363 |
| 244 | 20250326 | 143400 | 2743978350 | 23650 | 23600 | 23700 | 23600 | 322 |
| 245 | 20250326 | 143300 | 2736362250 | 23600 | 23600 | 23650 | 23600 | 675 |
| 246 | 20250326 | 143200 | 2720422400 | 23600 | 23650 | 23650 | 23600 | 39 |
| 247 | 20250326 | 143100 | 2719501600 | 23600 | 23650 | 23650 | 23600 | 586 |
| 248 | 20250326 | 143000 | 2705670850 | 23700 | 23650 | 23700 | 23650 | 21 |
| 249 | 20250326 | 142900 | 2705173650 | 23650 | 23650 | 23650 | 23650 | 31 |
| 250 | 20250326 | 142800 | 2704440500 | 23650 | 23700 | 23700 | 23650 | 108 |
| 251 | 20250326 | 142700 | 2701885900 | 23650 | 23650 | 23650 | 23650 | 88 |
| 252 | 20250326 | 142600 | 2699804700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 253 | 20250326 | 142500 | 2699804700 | 23650 | 23650 | 23650 | 23650 | 10 |
| 254 | 20250326 | 142400 | 2699568200 | 23700 | 23700 | 23700 | 23700 | 8 |
| 255 | 20250326 | 142300 | 2699378600 | 23700 | 23700 | 23700 | 23650 | 183 |
| 256 | 20250326 | 142200 | 2695049100 | 23650 | 23650 | 23650 | 23650 | 219 |
| 257 | 20250326 | 142100 | 2689869750 | 23650 | 23650 | 23700 | 23650 | 641 |
| 258 | 20250326 | 142000 | 2674707850 | 23650 | 23700 | 23700 | 23650 | 822 |
| 259 | 20250326 | 141900 | 2655238225 | 23750 | 23800 | 23800 | 23750 | 208 |
| 260 | 20250326 | 141800 | 2650297825 | 23700 | 23700 | 23750 | 23700 | 237 |
| 261 | 20250326 | 141700 | 2644677525 | 23700 | 23700 | 23700 | 23700 | 43 |
| 262 | 20250326 | 141600 | 2643658425 | 23700 | 23700 | 23700 | 23700 | 200 |
| 263 | 20250326 | 141500 | 2638918425 | 23700 | 23700 | 23700 | 23700 | 32 |
| 264 | 20250326 | 141400 | 2638160025 | 23700 | 23750 | 23750 | 23700 | 221 |
| 265 | 20250326 | 141300 | 2632915025 | 23750 | 23750 | 23750 | 23750 | 1 |
| 266 | 20250326 | 141200 | 2632891275 | 23750 | 23800 | 23800 | 23750 | 170 |
| 267 | 20250326 | 141100 | 2628853625 | 23700 | 23700 | 23700 | 23700 | 0 |
| 268 | 20250326 | 141000 | 2628853625 | 23700 | 23950 | 23950 | 23700 | 1759 |
| 269 | 20250326 | 140900 | 2586936025 | 23900 | 23900 | 23900 | 23900 | 59 |
| 270 | 20250326 | 140800 | 2585525925 | 23950 | 23950 | 23950 | 23950 | 6 |
| 271 | 20250326 | 140700 | 2585382225 | 23900 | 23900 | 23900 | 23900 | 759 |
| 272 | 20250326 | 140600 | 2567242125 | 23850 | 23850 | 23850 | 23850 | 269 |
| 273 | 20250326 | 140500 | 2560826475 | 23850 | 23850 | 23850 | 23850 | 121 |
| 274 | 20250326 | 140400 | 2557940625 | 23900 | 23900 | 23900 | 23900 | 7 |
| 275 | 20250326 | 140300 | 2557773325 | 23850 | 23850 | 23850 | 23850 | 0 |
| 276 | 20250326 | 140200 | 2557773325 | 23850 | 23850 | 23850 | 23850 | 0 |
| 277 | 20250326 | 140100 | 2557773325 | 23850 | 23900 | 23900 | 23850 | 53 |
| 278 | 20250326 | 140000 | 2556508875 | 23900 | 24000 | 24000 | 23850 | 405 |
| 279 | 20250326 | 135900 | 2546832375 | 24000 | 23950 | 24000 | 23950 | 100 |
| 280 | 20250326 | 135800 | 2544433125 | 24000 | 23900 | 24000 | 23900 | 1290 |
| 281 | 20250326 | 135700 | 2513507775 | 23850 | 23850 | 23850 | 23850 | 30 |
| 282 | 20250326 | 135600 | 2512792275 | 23800 | 23800 | 23800 | 23800 | 471 |
| 283 | 20250326 | 135500 | 2501582475 | 23800 | 23825 | 23825 | 23800 | 115 |
| 284 | 20250326 | 135400 | 2498845425 | 23850 | 23850 | 23850 | 23850 | 4 |
| 285 | 20250326 | 135300 | 2498750025 | 23800 | 23800 | 23800 | 23800 | 138 |
| 286 | 20250326 | 135200 | 2495465625 | 23800 | 23800 | 23850 | 23800 | 9 |
| 287 | 20250326 | 135100 | 2495251125 | 23800 | 23800 | 23800 | 23800 | 77 |
| 288 | 20250326 | 135000 | 2493418525 | 23850 | 23750 | 23850 | 23750 | 307 |
| 289 | 20250326 | 134900 | 2486126575 | 23800 | 23800 | 23800 | 23800 | 89 |
| 290 | 20250326 | 134800 | 2484008375 | 23750 | 23850 | 23850 | 23750 | 28 |
| 291 | 20250326 | 134700 | 2483343075 | 23800 | 23750 | 23800 | 23750 | 185 |
| 292 | 20250326 | 134600 | 2478945225 | 23650 | 23750 | 23800 | 23600 | 4101 |
| 293 | 20250326 | 134500 | 2381846075 | 23750 | 23750 | 23750 | 23750 | 42 |
| 294 | 20250326 | 134400 | 2380848575 | 23700 | 23750 | 23750 | 23700 | 41 |
| 295 | 20250326 | 134300 | 2379875375 | 23750 | 23750 | 23750 | 23750 | 28 |
| 296 | 20250326 | 134200 | 2379210375 | 23750 | 23800 | 23800 | 23750 | 614 |
| 297 | 20250326 | 134100 | 2364627525 | 23750 | 23750 | 23750 | 23750 | 0 |
| 298 | 20250326 | 134000 | 2364627525 | 23750 | 23750 | 23750 | 23750 | 97 |
| 299 | 20250326 | 133900 | 2362323775 | 23850 | 23800 | 23850 | 23800 | 201 |
| 300 | 20250326 | 133800 | 2357539925 | 23750 | 23750 | 23750 | 23750 | 554 |
| 301 | 20250326 | 133700 | 2344382425 | 23750 | 23700 | 23750 | 23700 | 33 |
| 302 | 20250326 | 133600 | 2343598725 | 23800 | 23800 | 23800 | 23800 | 15 |
| 303 | 20250326 | 133500 | 2343241725 | 23750 | 23700 | 23750 | 23700 | 113 |
| 304 | 20250326 | 133400 | 2340558625 | 23750 | 23750 | 23800 | 23750 | 464 |
| 305 | 20250326 | 133300 | 2329518275 | 23800 | 23800 | 23800 | 23800 | 81 |
| 306 | 20250326 | 133200 | 2327590475 | 23800 | 23800 | 23800 | 23800 | 1 |
| 307 | 20250326 | 133100 | 2327566675 | 23700 | 23700 | 23750 | 23700 | 1061 |
| 308 | 20250326 | 133000 | 2302405825 | 23800 | 23850 | 23850 | 23700 | 1979 |
| 309 | 20250326 | 132900 | 2255339625 | 23850 | 24000 | 24000 | 23850 | 2005 |
| 310 | 20250326 | 132800 | 2207439425 | 24000 | 24000 | 24000 | 24000 | 0 |
| 311 | 20250326 | 132700 | 2207439425 | 24000 | 23950 | 24000 | 23950 | 101 |
| 312 | 20250326 | 132600 | 2205020425 | 23950 | 23950 | 23950 | 23950 | 301 |
| 313 | 20250326 | 132500 | 2197811475 | 23950 | 23950 | 23950 | 23950 | 22 |
| 314 | 20250326 | 132400 | 2197284575 | 23950 | 23950 | 23950 | 23950 | 3 |
| 315 | 20250326 | 132300 | 2197212725 | 23950 | 23950 | 23950 | 23950 | 299 |
| 316 | 20250326 | 132200 | 2190051675 | 23950 | 24000 | 24000 | 23950 | 281 |
| 317 | 20250326 | 132100 | 2183321325 | 24000 | 24000 | 24000 | 24000 | 42 |
| 318 | 20250326 | 132000 | 2182313325 | 23950 | 23950 | 23950 | 23950 | 10 |
| 319 | 20250326 | 131900 | 2182073825 | 24000 | 24000 | 24000 | 24000 | 21 |
| 320 | 20250326 | 131800 | 2181569825 | 24000 | 24000 | 24000 | 24000 | 0 |
| 321 | 20250326 | 131700 | 2181569825 | 24000 | 24000 | 24000 | 24000 | 0 |
| 322 | 20250326 | 131600 | 2181569825 | 24000 | 24000 | 24000 | 24000 | 15 |
| 323 | 20250326 | 131500 | 2181209825 | 24000 | 24000 | 24000 | 23950 | 949 |
| 324 | 20250326 | 131400 | 2158433975 | 24000 | 24100 | 24100 | 24000 | 471 |
| 325 | 20250326 | 131300 | 2147126875 | 24100 | 24100 | 24100 | 24100 | 0 |
| 326 | 20250326 | 131200 | 2147126875 | 24100 | 24100 | 24100 | 24100 | 4 |
| 327 | 20250326 | 131100 | 2147030475 | 24050 | 24050 | 24050 | 24050 | 0 |
| 328 | 20250326 | 131000 | 2147030475 | 24050 | 24100 | 24100 | 24050 | 252 |
| 329 | 20250326 | 130900 | 2140969825 | 24050 | 24050 | 24050 | 24050 | 0 |
| 330 | 20250326 | 130800 | 2140969825 | 24050 | 24050 | 24050 | 24050 | 126 |
| 331 | 20250326 | 130700 | 2137939525 | 24050 | 24050 | 24050 | 24050 | 86 |
| 332 | 20250326 | 130600 | 2135871225 | 24050 | 24050 | 24050 | 24050 | 110 |
| 333 | 20250326 | 130500 | 2133225725 | 24050 | 24050 | 24050 | 24050 | 0 |
| 334 | 20250326 | 130400 | 2133225725 | 24050 | 24050 | 24050 | 24050 | 0 |
| 335 | 20250326 | 130300 | 2133225725 | 24050 | 24050 | 24050 | 24000 | 180 |
| 336 | 20250326 | 130200 | 2128896775 | 24050 | 24050 | 24050 | 24050 | 62 |
| 337 | 20250326 | 130100 | 2127405675 | 24050 | 24050 | 24050 | 24050 | 10 |
| 338 | 20250326 | 130000 | 2127165175 | 24050 | 24050 | 24050 | 24050 | 83 |
| 339 | 20250326 | 125900 | 2125169025 | 24050 | 24050 | 24050 | 24050 | 0 |
| 340 | 20250326 | 125800 | 2125169025 | 24050 | 24050 | 24050 | 24050 | 5 |
| 341 | 20250326 | 125700 | 2125048775 | 24000 | 24050 | 24050 | 23950 | 453 |
| 342 | 20250326 | 125600 | 2114189475 | 24050 | 24050 | 24050 | 24050 | 14 |
| 343 | 20250326 | 125500 | 2113852775 | 24050 | 24050 | 24050 | 24000 | 330 |
| 344 | 20250326 | 125400 | 2105927975 | 24150 | 24100 | 24150 | 24050 | 200 |
| 345 | 20250326 | 125300 | 2101117075 | 24050 | 24050 | 24050 | 24050 | 0 |
| 346 | 20250326 | 125200 | 2101117075 | 24050 | 24000 | 24050 | 24000 | 457 |
| 347 | 20250326 | 125100 | 2090130875 | 24000 | 24000 | 24000 | 24000 | 300 |
| 348 | 20250326 | 125000 | 2082930875 | 24000 | 24050 | 24050 | 24000 | 253 |
| 349 | 20250326 | 124900 | 2076847725 | 24100 | 24200 | 24200 | 24100 | 131 |
| 350 | 20250326 | 124800 | 2073689825 | 24150 | 24150 | 24150 | 24150 | 22 |
| 351 | 20250326 | 124700 | 2073158525 | 24150 | 24150 | 24150 | 24150 | 304 |
| 352 | 20250326 | 124600 | 2065816925 | 24200 | 24200 | 24200 | 24200 | 1 |
| 353 | 20250326 | 124500 | 2065792725 | 24200 | 24200 | 24200 | 24150 | 105 |
| 354 | 20250326 | 124400 | 2063256725 | 24200 | 24200 | 24200 | 24200 | 0 |
| 355 | 20250326 | 124300 | 2063256725 | 24200 | 24200 | 24200 | 24200 | 0 |
| 356 | 20250326 | 124200 | 2063256725 | 24200 | 24200 | 24200 | 24200 | 36 |
| 357 | 20250326 | 124100 | 2062385525 | 24200 | 24200 | 24200 | 24200 | 14 |
| 358 | 20250326 | 124000 | 2062046725 | 24200 | 24200 | 24200 | 24200 | 16 |
| 359 | 20250326 | 123900 | 2061659525 | 24150 | 24150 | 24150 | 24150 | 10 |
| 360 | 20250326 | 123800 | 2061418025 | 24150 | 24150 | 24150 | 24150 | 0 |
| 361 | 20250326 | 123700 | 2061418025 | 24150 | 24150 | 24150 | 24150 | 1 |
| 362 | 20250326 | 123600 | 2061393875 | 24200 | 24250 | 24250 | 24200 | 82 |
| 363 | 20250326 | 123500 | 2059409275 | 24200 | 24200 | 24200 | 24200 | 36 |
| 364 | 20250326 | 123400 | 2058538075 | 24200 | 24200 | 24200 | 24200 | 484 |
| 365 | 20250326 | 123300 | 2046825275 | 24200 | 24200 | 24200 | 24200 | 1 |
| 366 | 20250326 | 123200 | 2046801075 | 24200 | 24150 | 24200 | 24150 | 212 |
| 367 | 20250326 | 123100 | 2041678775 | 24150 | 24200 | 24200 | 24150 | 9 |
| 368 | 20250326 | 123000 | 2041461025 | 24150 | 24150 | 24150 | 24150 | 103 |
| 369 | 20250326 | 122900 | 2038973575 | 24150 | 24150 | 24150 | 24150 | 0 |
| 370 | 20250326 | 122800 | 2038973575 | 24150 | 24150 | 24150 | 24150 | 289 |
| 371 | 20250326 | 122700 | 2031994225 | 24200 | 24200 | 24200 | 24200 | 4 |
| 372 | 20250326 | 122600 | 2031897425 | 24200 | 24200 | 24200 | 24150 | 11 |
| 373 | 20250326 | 122500 | 2031631275 | 24150 | 24150 | 24150 | 24150 | 13 |
| 374 | 20250326 | 122400 | 2031317325 | 24150 | 24150 | 24150 | 24150 | 106 |
| 375 | 20250326 | 122300 | 2028757425 | 24150 | 24150 | 24150 | 24150 | 1 |
| 376 | 20250326 | 122200 | 2028733275 | 24100 | 24200 | 24200 | 24100 | 195 |
| 377 | 20250326 | 122100 | 2024024075 | 24150 | 24150 | 24150 | 24150 | 0 |
| 378 | 20250326 | 122000 | 2024024075 | 24150 | 24150 | 24150 | 24150 | 50 |
| 379 | 20250326 | 121900 | 2022816575 | 24150 | 24150 | 24150 | 24150 | 0 |
| 380 | 20250326 | 121800 | 2022816575 | 24150 | 24150 | 24150 | 24150 | 0 |
| 381 | 20250326 | 121700 | 2022816575 | 24150 | 24150 | 24150 | 24150 | 10 |
| 382 | 20250326 | 121600 | 2022575075 | 24150 | 24150 | 24150 | 24150 | 227 |
| 383 | 20250326 | 121500 | 2017093025 | 24150 | 24150 | 24150 | 24150 | 0 |
| 384 | 20250326 | 121400 | 2017093025 | 24150 | 24150 | 24150 | 24150 | 0 |
| 385 | 20250326 | 121300 | 2017093025 | 24150 | 24150 | 24150 | 24150 | 9 |
| 386 | 20250326 | 121200 | 2016875675 | 24100 | 24150 | 24150 | 24100 | 19 |
| 387 | 20250326 | 121100 | 2016417175 | 24150 | 24150 | 24150 | 24150 | 131 |
| 388 | 20250326 | 121000 | 2013253525 | 24100 | 24100 | 24100 | 24100 | 289 |
| 389 | 20250326 | 120900 | 2006288625 | 24100 | 24150 | 24150 | 24100 | 166 |
| 390 | 20250326 | 120800 | 2002280125 | 24150 | 24250 | 24250 | 24150 | 565 |
| 391 | 20250326 | 120700 | 1988614975 | 24250 | 24250 | 24250 | 24250 | 268 |
| 392 | 20250326 | 120600 | 1982115975 | 24250 | 24250 | 24250 | 24250 | 2 |
| 393 | 20250326 | 120500 | 1982067475 | 24300 | 24300 | 24300 | 24300 | 298 |
| 394 | 20250326 | 120400 | 1974826075 | 24350 | 24350 | 24350 | 24350 | 9 |
| 395 | 20250326 | 120300 | 1974606925 | 24300 | 24300 | 24300 | 24300 | 13 |
| 396 | 20250326 | 120200 | 1974291025 | 24300 | 24300 | 24300 | 24300 | 126 |
| 397 | 20250326 | 120100 | 1971229225 | 24300 | 24300 | 24300 | 24300 | 592 |
| 398 | 20250326 | 120000 | 1956843625 | 24300 | 24300 | 24300 | 24300 | 165 |
| 399 | 20250326 | 115900 | 1952834125 | 24300 | 24350 | 24350 | 24300 | 619 |
| 400 | 20250326 | 115800 | 1937785725 | 24400 | 24350 | 24400 | 24350 | 1019 |
| 401 | 20250326 | 115700 | 1912967625 | 24350 | 24300 | 24350 | 24300 | 151 |
| 402 | 20250326 | 115600 | 1909298275 | 24300 | 24250 | 24300 | 24250 | 1132 |
| 403 | 20250326 | 115500 | 1881803925 | 24250 | 24200 | 24250 | 24200 | 22 |
| 404 | 20250326 | 115400 | 1881270975 | 24250 | 24200 | 24250 | 24200 | 15 |
| 405 | 20250326 | 115300 | 1880907725 | 24200 | 24200 | 24200 | 24200 | 16 |
| 406 | 20250326 | 115200 | 1880520525 | 24200 | 24250 | 24250 | 24200 | 251 |
| 407 | 20250326 | 115100 | 1874446275 | 24200 | 24200 | 24200 | 24200 | 231 |
| 408 | 20250326 | 115000 | 1868856075 | 24200 | 24200 | 24200 | 24200 | 0 |
| 409 | 20250326 | 114900 | 1868856075 | 24200 | 24200 | 24200 | 24200 | 739 |
| 410 | 20250326 | 114800 | 1850972275 | 24200 | 24250 | 24250 | 24200 | 374 |
| 411 | 20250326 | 114700 | 1841918875 | 24200 | 24150 | 24200 | 24150 | 1353 |
| 412 | 20250326 | 114600 | 1809182975 | 24200 | 24200 | 24300 | 24200 | 797 |
| 413 | 20250326 | 114500 | 1789863875 | 24200 | 24150 | 24200 | 24150 | 152 |
| 414 | 20250326 | 114400 | 1786192625 | 24150 | 24050 | 24150 | 24050 | 808 |
| 415 | 20250326 | 114300 | 1766704425 | 24050 | 24050 | 24050 | 24050 | 0 |
| 416 | 20250326 | 114200 | 1766704425 | 24050 | 24050 | 24050 | 24050 | 1 |
| 417 | 20250326 | 114100 | 1766680375 | 24050 | 24000 | 24050 | 24000 | 394 |
| 418 | 20250326 | 114000 | 1757224075 | 23900 | 23900 | 23900 | 23900 | 0 |
| 419 | 20250326 | 113900 | 1757224075 | 23900 | 23900 | 23900 | 23900 | 0 |
| 420 | 20250326 | 113800 | 1757224075 | 23900 | 23900 | 23900 | 23900 | 0 |
| 421 | 20250326 | 113700 | 1757224075 | 23900 | 24000 | 24000 | 23900 | 81 |
| 422 | 20250326 | 113600 | 1755287275 | 24000 | 24000 | 24000 | 24000 | 14 |
| 423 | 20250326 | 113500 | 1754951275 | 23950 | 23950 | 23950 | 23950 | 711 |
| 424 | 20250326 | 113400 | 1737922825 | 24100 | 24050 | 24100 | 23950 | 560 |
| 425 | 20250326 | 113300 | 1724480675 | 24050 | 24050 | 24050 | 24050 | 103 |
| 426 | 20250326 | 113200 | 1722003525 | 24050 | 24050 | 24050 | 24050 | 72 |
| 427 | 20250326 | 113100 | 1720271925 | 24050 | 24050 | 24050 | 24050 | 0 |
| 428 | 20250326 | 113000 | 1720271925 | 24050 | 24050 | 24250 | 24050 | 193 |
| 429 | 20250326 | 112900 | 1715629675 | 24050 | 24050 | 24050 | 24050 | 10 |
| 430 | 20250326 | 112800 | 1715389175 | 24050 | 24050 | 24050 | 24050 | 9 |
| 431 | 20250326 | 112700 | 1715172725 | 24050 | 24050 | 24050 | 24050 | 1 |
| 432 | 20250326 | 112600 | 1715148675 | 24000 | 24000 | 24000 | 24000 | 219 |
| 433 | 20250326 | 112500 | 1709892675 | 24000 | 24000 | 24000 | 24000 | 78 |
| 434 | 20250326 | 112400 | 1708020675 | 24050 | 24050 | 24050 | 24050 | 5 |
| 435 | 20250326 | 112300 | 1707900425 | 24000 | 24025 | 24025 | 24000 | 25 |
| 436 | 20250326 | 112200 | 1707300300 | 24000 | 24025 | 24050 | 24000 | 183 |
| 437 | 20250326 | 112100 | 1702907525 | 24000 | 24050 | 24050 | 24000 | 305 |
| 438 | 20250326 | 112000 | 1695587275 | 24050 | 24050 | 24050 | 24050 | 125 |
| 439 | 20250326 | 111900 | 1692581025 | 24100 | 24100 | 24100 | 24100 | 11 |
| 440 | 20250326 | 111800 | 1692315925 | 24200 | 24150 | 24200 | 24100 | 225 |
| 441 | 20250326 | 111700 | 1686885575 | 24100 | 24100 | 24100 | 24100 | 65 |
| 442 | 20250326 | 111600 | 1685319075 | 24100 | 24100 | 24100 | 24100 | 40 |
| 443 | 20250326 | 111500 | 1684355075 | 24100 | 24050 | 24100 | 24050 | 10 |
| 444 | 20250326 | 111400 | 1684114325 | 24150 | 24050 | 24150 | 24050 | 214 |
| 445 | 20250326 | 111300 | 1678956275 | 24050 | 24050 | 24050 | 24050 | 23 |
| 446 | 20250326 | 111200 | 1678403125 | 24100 | 24100 | 24150 | 24100 | 345 |
| 447 | 20250326 | 111100 | 1670088425 | 24100 | 24100 | 24100 | 24100 | 5 |
| 448 | 20250326 | 111000 | 1669967925 | 24150 | 24250 | 24250 | 24100 | 975 |
| 449 | 20250326 | 110900 | 1646411775 | 24250 | 24200 | 24250 | 24200 | 2657 |
| 450 | 20250326 | 110800 | 1582073350 | 24150 | 24150 | 24150 | 24150 | 186 |
| 451 | 20250326 | 110700 | 1577581450 | 24150 | 24150 | 24150 | 24150 | 100 |
| 452 | 20250326 | 110600 | 1575166450 | 24150 | 24100 | 24150 | 24100 | 182 |
| 453 | 20250326 | 110500 | 1570779900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 454 | 20250326 | 110400 | 1570779900 | 24150 | 24150 | 24150 | 24150 | 60 |
| 455 | 20250326 | 110300 | 1569330900 | 24100 | 24100 | 24150 | 24100 | 428 |
| 456 | 20250326 | 110200 | 1559013800 | 24100 | 24050 | 24100 | 24050 | 827 |
| 457 | 20250326 | 110100 | 1539084000 | 24050 | 24100 | 24100 | 24050 | 20 |
| 458 | 20250326 | 110000 | 1538602500 | 24100 | 24100 | 24100 | 24050 | 703 |
| 459 | 20250326 | 105900 | 1521684900 | 24050 | 24050 | 24050 | 24050 | 81 |
| 460 | 20250326 | 105800 | 1519736850 | 24000 | 24000 | 24000 | 24000 | 1765 |
| 461 | 20250326 | 105700 | 1477376850 | 24000 | 23950 | 24000 | 23950 | 743 |
| 462 | 20250326 | 105600 | 1459547000 | 23950 | 23950 | 23950 | 23950 | 10 |
| 463 | 20250326 | 105500 | 1459307500 | 23950 | 23950 | 23950 | 23950 | 196 |
| 464 | 20250326 | 105400 | 1454613300 | 23900 | 23900 | 23900 | 23900 | 446 |
| 465 | 20250326 | 105300 | 1443953900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 466 | 20250326 | 105200 | 1443953900 | 23900 | 23900 | 23900 | 23900 | 209 |
| 467 | 20250326 | 105100 | 1438958800 | 23850 | 23850 | 23850 | 23850 | 25 |
| 468 | 20250326 | 105000 | 1438362550 | 23850 | 23900 | 23900 | 23850 | 671 |
| 469 | 20250326 | 104900 | 1422332000 | 23950 | 23950 | 23950 | 23950 | 70 |
| 470 | 20250326 | 104800 | 1420655500 | 23950 | 23950 | 23950 | 23950 | 9 |
| 471 | 20250326 | 104700 | 1420439950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 472 | 20250326 | 104600 | 1420439950 | 23950 | 23950 | 23950 | 23950 | 10 |
| 473 | 20250326 | 104500 | 1420200450 | 23950 | 23925 | 23950 | 23925 | 12 |
| 474 | 20250326 | 104400 | 1419913300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 475 | 20250326 | 104300 | 1419913300 | 23900 | 23900 | 23900 | 23900 | 167 |
| 476 | 20250326 | 104200 | 1415922000 | 23900 | 23900 | 23900 | 23900 | 84 |
| 477 | 20250326 | 104100 | 1413914400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 478 | 20250326 | 104000 | 1413914400 | 23900 | 23900 | 23900 | 23900 | 39 |
| 479 | 20250326 | 103900 | 1412982300 | 23900 | 23900 | 23900 | 23900 | 740 |
| 480 | 20250326 | 103800 | 1395296300 | 23900 | 23950 | 23950 | 23900 | 245 |
| 481 | 20250326 | 103700 | 1389432050 | 23950 | 23950 | 23950 | 23950 | 227 |
| 482 | 20250326 | 103600 | 1383995400 | 23950 | 23950 | 24000 | 23950 | 515 |
| 483 | 20250326 | 103500 | 1371661100 | 23950 | 23950 | 23950 | 23950 | 79 |
| 484 | 20250326 | 103400 | 1369769050 | 24000 | 24000 | 24000 | 24000 | 151 |
| 485 | 20250326 | 103300 | 1366145050 | 24000 | 24000 | 24000 | 24000 | 65 |
| 486 | 20250326 | 103200 | 1364585050 | 24000 | 24000 | 24000 | 24000 | 53 |
| 487 | 20250326 | 103100 | 1363313050 | 24000 | 24000 | 24000 | 24000 | 243 |
| 488 | 20250326 | 103000 | 1357481050 | 24000 | 24000 | 24000 | 23950 | 482 |
| 489 | 20250326 | 102900 | 1345918700 | 24050 | 24050 | 24050 | 24050 | 0 |
| 490 | 20250326 | 102800 | 1345918700 | 24050 | 24000 | 24050 | 24000 | 127 |
| 491 | 20250326 | 102700 | 1342864450 | 23950 | 24050 | 24050 | 23950 | 1464 |
| 492 | 20250326 | 102600 | 1307670150 | 24050 | 23950 | 24050 | 23950 | 1523 |
| 493 | 20250326 | 102500 | 1271116000 | 23950 | 23825 | 23950 | 23800 | 1146 |
| 494 | 20250326 | 102400 | 1243758425 | 23850 | 23800 | 23850 | 23800 | 334 |
| 495 | 20250326 | 102300 | 1235809175 | 23800 | 23900 | 23900 | 23800 | 311 |
| 496 | 20250326 | 102200 | 1228404875 | 23850 | 23900 | 23900 | 23850 | 838 |
| 497 | 20250326 | 102100 | 1208380175 | 23950 | 23925 | 23950 | 23925 | 31 |
| 498 | 20250326 | 102000 | 1207638225 | 23950 | 23950 | 23950 | 23950 | 9 |
| 499 | 20250326 | 101900 | 1207422675 | 23950 | 23900 | 23950 | 23900 | 513 |
| 500 | 20250326 | 101800 | 1195154575 | 23900 | 23900 | 23900 | 23900 | 297 |
| 501 | 20250326 | 101700 | 1188056275 | 23850 | 23850 | 23850 | 23850 | 445 |
| 502 | 20250326 | 101600 | 1177443025 | 23800 | 23850 | 23850 | 23800 | 161 |
| 503 | 20250326 | 101500 | 1173610975 | 23850 | 23850 | 23850 | 23850 | 162 |
| 504 | 20250326 | 101400 | 1169747275 | 23850 | 23950 | 23950 | 23850 | 1862 |
| 505 | 20250326 | 101300 | 1125241675 | 24000 | 24000 | 24000 | 24000 | 0 |
| 506 | 20250326 | 101200 | 1125241675 | 24000 | 23950 | 24000 | 23950 | 327 |
| 507 | 20250326 | 101100 | 1117407825 | 23950 | 23950 | 23950 | 23950 | 468 |
| 508 | 20250326 | 101000 | 1106199225 | 23950 | 23950 | 23950 | 23950 | 0 |
| 509 | 20250326 | 100900 | 1106199225 | 23950 | 24000 | 24000 | 23950 | 257 |
| 510 | 20250326 | 100800 | 1100037075 | 24000 | 24000 | 24000 | 24000 | 15 |
| 511 | 20250326 | 100700 | 1099677075 | 24000 | 24000 | 24000 | 24000 | 5 |
| 512 | 20250326 | 100600 | 1099557075 | 24000 | 24000 | 24000 | 24000 | 5 |
| 513 | 20250326 | 100500 | 1099437075 | 23950 | 23950 | 24000 | 23950 | 85 |
| 514 | 20250326 | 100400 | 1097398825 | 24000 | 24000 | 24000 | 23950 | 1023 |
| 515 | 20250326 | 100300 | 1072847075 | 24000 | 24000 | 24000 | 24000 | 0 |
| 516 | 20250326 | 100200 | 1072847075 | 24000 | 24000 | 24000 | 24000 | 1363 |
| 517 | 20250326 | 100100 | 1040135075 | 24000 | 23950 | 24000 | 23950 | 385 |
| 518 | 20250326 | 100000 | 1030903225 | 23850 | 23950 | 23950 | 23850 | 2 |
| 519 | 20250326 | 095900 | 1030855425 | 23950 | 23950 | 23950 | 23950 | 0 |
| 520 | 20250326 | 095800 | 1030855425 | 23950 | 23950 | 23950 | 23950 | 3 |
| 521 | 20250326 | 095700 | 1030783575 | 23900 | 23950 | 23950 | 23900 | 1530 |
| 522 | 20250326 | 095600 | 994211575 | 23950 | 23950 | 23950 | 23950 | 207 |
| 523 | 20250326 | 095500 | 989253925 | 23950 | 23950 | 23950 | 23950 | 127 |
| 524 | 20250326 | 095400 | 986212275 | 23950 | 23950 | 23950 | 23950 | 16 |
| 525 | 20250326 | 095300 | 985829075 | 23950 | 23950 | 23950 | 23950 | 126 |
| 526 | 20250326 | 095200 | 982811375 | 24000 | 24000 | 24000 | 24000 | 121 |
| 527 | 20250326 | 095100 | 979907375 | 24000 | 23900 | 24000 | 23900 | 956 |
| 528 | 20250326 | 095000 | 956990125 | 23900 | 23900 | 23900 | 23900 | 110 |
| 529 | 20250326 | 094900 | 954361125 | 23900 | 23900 | 23900 | 23900 | 252 |
| 530 | 20250326 | 094800 | 948338325 | 23900 | 23900 | 23900 | 23900 | 225 |
| 531 | 20250326 | 094700 | 942960825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 532 | 20250326 | 094600 | 942960825 | 23900 | 23800 | 23900 | 23800 | 859 |
| 533 | 20250326 | 094500 | 922447525 | 23800 | 23800 | 23800 | 23800 | 457 |
| 534 | 20250326 | 094400 | 911570925 | 23750 | 23750 | 23750 | 23700 | 492 |
| 535 | 20250326 | 094300 | 899886075 | 23750 | 23750 | 23750 | 23750 | 237 |
| 536 | 20250326 | 094200 | 894257325 | 23750 | 23800 | 23800 | 23750 | 785 |
| 537 | 20250326 | 094100 | 875578425 | 23800 | 23800 | 23800 | 23800 | 2 |
| 538 | 20250326 | 094000 | 875530825 | 23800 | 23950 | 24000 | 23800 | 778 |
| 539 | 20250326 | 093900 | 856942625 | 23950 | 23900 | 23950 | 23900 | 1651 |
| 540 | 20250326 | 093800 | 817433675 | 23800 | 23850 | 23850 | 23800 | 190 |
| 541 | 20250326 | 093700 | 812902275 | 23850 | 24000 | 24050 | 23850 | 1915 |
| 542 | 20250326 | 093600 | 767032675 | 24000 | 24000 | 24000 | 24000 | 160 |
| 543 | 20250326 | 093500 | 763192675 | 24050 | 24100 | 24100 | 24050 | 783 |
| 544 | 20250326 | 093400 | 744350925 | 24100 | 24100 | 24100 | 24100 | 269 |
| 545 | 20250326 | 093300 | 737868025 | 24100 | 24100 | 24100 | 24100 | 28 |
| 546 | 20250326 | 093200 | 737193225 | 24050 | 24200 | 24200 | 24050 | 171 |
| 547 | 20250326 | 093100 | 733073375 | 24200 | 24150 | 24200 | 24150 | 335 |
| 548 | 20250326 | 093000 | 724983075 | 24150 | 23900 | 24150 | 23900 | 2216 |
| 549 | 20250326 | 092900 | 671633325 | 23900 | 23850 | 23900 | 23850 | 328 |
| 550 | 20250326 | 092800 | 663805525 | 23850 | 23900 | 23900 | 23850 | 883 |
| 551 | 20250326 | 092700 | 642704675 | 23900 | 23950 | 23950 | 23900 | 332 |
| 552 | 20250326 | 092600 | 634753825 | 23950 | 23850 | 23950 | 23850 | 1089 |
| 553 | 20250326 | 092500 | 608736925 | 23800 | 23800 | 23800 | 23750 | 546 |
| 554 | 20250326 | 092400 | 595760825 | 23850 | 23900 | 23950 | 23850 | 330 |
| 555 | 20250326 | 092300 | 587879975 | 23850 | 23900 | 23900 | 23850 | 275 |
| 556 | 20250326 | 092200 | 581320825 | 23900 | 23900 | 23900 | 23900 | 248 |
| 557 | 20250326 | 092100 | 575393625 | 23950 | 23900 | 23950 | 23900 | 62 |
| 558 | 20250326 | 092000 | 573911775 | 23900 | 23900 | 23900 | 23850 | 800 |
| 559 | 20250326 | 091900 | 554816125 | 23950 | 24050 | 24050 | 23900 | 1022 |
| 560 | 20250326 | 091800 | 530285075 | 24100 | 24050 | 24150 | 24050 | 293 |
| 561 | 20250326 | 091700 | 523223775 | 24100 | 24000 | 24100 | 24000 | 1690 |
| 562 | 20250326 | 091600 | 482639875 | 24000 | 24050 | 24100 | 24000 | 758 |
| 563 | 20250326 | 091500 | 464434175 | 24050 | 23900 | 24050 | 23900 | 1012 |
| 564 | 20250326 | 091400 | 440154425 | 23900 | 23900 | 23900 | 23800 | 1799 |
| 565 | 20250326 | 091300 | 397250725 | 23900 | 23850 | 23900 | 23850 | 200 |
| 566 | 20250326 | 091200 | 392471225 | 23850 | 23900 | 23950 | 23850 | 732 |
| 567 | 20250326 | 091100 | 374968875 | 23900 | 23700 | 23950 | 23700 | 931 |
| 568 | 20250326 | 091000 | 352766375 | 23650 | 23800 | 23800 | 23650 | 1517 |
| 569 | 20250326 | 090900 | 316841225 | 23800 | 23850 | 23850 | 23800 | 508 |
| 570 | 20250326 | 090800 | 304728425 | 23850 | 23900 | 23900 | 23800 | 1071 |
| 571 | 20250326 | 090700 | 279167400 | 23950 | 23900 | 23950 | 23850 | 253 |
| 572 | 20250326 | 090600 | 273115750 | 23900 | 23850 | 23900 | 23850 | 471 |
| 573 | 20250326 | 090500 | 261882150 | 23850 | 23900 | 23950 | 23850 | 1488 |
| 574 | 20250326 | 090400 | 226330650 | 23900 | 23800 | 23900 | 23800 | 682 |
| 575 | 20250326 | 090300 | 210066350 | 23850 | 23900 | 23950 | 23850 | 1960 |
| 576 | 20250326 | 090200 | 163202750 | 23900 | 23800 | 24000 | 23800 | 823 |
| 577 | 20250326 | 090100 | 143517150 | 23700 | 23850 | 23850 | 23600 | 2303 |
| 578 | 20250326 | 090000 | 88922150 | 23750 | 23850 | 23850 | 23675 | 3476 |