32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 190400 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 5508 |
| 3 | 20250328 | 190300 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 4 | 20250328 | 190200 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 5 | 20250328 | 190100 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 6 | 20250328 | 190000 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 7 | 20250328 | 185900 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 8 | 20250328 | 185800 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 9 | 20250328 | 185700 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 10 | 20250328 | 185600 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 11 | 20250328 | 185500 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 12 | 20250328 | 185400 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 13 | 20250328 | 185300 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 14 | 20250328 | 185200 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 15 | 20250328 | 185100 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 16 | 20250328 | 185000 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 17 | 20250328 | 184900 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 18 | 20250328 | 184800 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 19 | 20250328 | 184700 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 20 | 20250328 | 184600 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 21 | 20250328 | 184500 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 22 | 20250328 | 184400 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 23 | 20250328 | 184300 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 24 | 20250328 | 184200 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 25 | 20250328 | 184100 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 26 | 20250328 | 184000 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 27 | 20250328 | 183900 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 28 | 20250328 | 183800 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 29 | 20250328 | 183700 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 30 | 20250328 | 183600 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 31 | 20250328 | 183500 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 32 | 20250328 | 183400 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 5508 |
| 33 | 20250328 | 183300 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 34 | 20250328 | 183200 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 35 | 20250328 | 183100 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 36 | 20250328 | 183000 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 37 | 20250328 | 182900 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 38 | 20250328 | 182800 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 39 | 20250328 | 182700 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 40 | 20250328 | 182600 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 41 | 20250328 | 182500 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 42 | 20250328 | 182400 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 43 | 20250328 | 182300 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 44 | 20250328 | 182200 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 45 | 20250328 | 182100 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 46 | 20250328 | 182000 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 47 | 20250328 | 181900 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 48 | 20250328 | 181800 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 49 | 20250328 | 181700 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 50 | 20250328 | 181600 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 51 | 20250328 | 181500 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 52 | 20250328 | 181400 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 53 | 20250328 | 181300 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 54 | 20250328 | 181200 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 55 | 20250328 | 181100 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 56 | 20250328 | 181000 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 57 | 20250328 | 180900 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 58 | 20250328 | 180800 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 59 | 20250328 | 180700 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 60 | 20250328 | 180600 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 61 | 20250328 | 180500 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 62 | 20250328 | 180400 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 5508 |
| 63 | 20250328 | 180300 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 64 | 20250328 | 180200 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 65 | 20250328 | 180100 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 66 | 20250328 | 180000 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 67 | 20250328 | 175900 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 68 | 20250328 | 175800 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 69 | 20250328 | 175700 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 70 | 20250328 | 175600 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 71 | 20250328 | 175500 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 72 | 20250328 | 175400 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 73 | 20250328 | 175300 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 74 | 20250328 | 175200 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 75 | 20250328 | 175100 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 76 | 20250328 | 175000 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 77 | 20250328 | 174900 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 78 | 20250328 | 174800 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 79 | 20250328 | 174700 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 80 | 20250328 | 174600 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 81 | 20250328 | 174500 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 82 | 20250328 | 174400 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 83 | 20250328 | 174300 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 84 | 20250328 | 174200 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 85 | 20250328 | 174100 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 86 | 20250328 | 174000 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 87 | 20250328 | 173900 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 88 | 20250328 | 173800 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 89 | 20250328 | 173700 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 90 | 20250328 | 173600 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 91 | 20250328 | 173500 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 92 | 20250328 | 173400 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 5508 |
| 93 | 20250328 | 173300 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 94 | 20250328 | 173200 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 95 | 20250328 | 173100 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 96 | 20250328 | 173000 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 97 | 20250328 | 172900 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 98 | 20250328 | 172800 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 99 | 20250328 | 172700 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 100 | 20250328 | 172600 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 101 | 20250328 | 172500 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 102 | 20250328 | 172400 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 103 | 20250328 | 172300 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 104 | 20250328 | 172200 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 105 | 20250328 | 172100 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 106 | 20250328 | 172000 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 107 | 20250328 | 171900 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 108 | 20250328 | 171800 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 109 | 20250328 | 171700 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 110 | 20250328 | 171600 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 111 | 20250328 | 171500 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 112 | 20250328 | 171400 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 113 | 20250328 | 171300 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 114 | 20250328 | 171200 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 115 | 20250328 | 171100 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 116 | 20250328 | 171000 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 117 | 20250328 | 170900 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 118 | 20250328 | 170800 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 119 | 20250328 | 170700 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 120 | 20250328 | 170600 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 121 | 20250328 | 170500 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 122 | 20250328 | 170400 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 5508 |
| 123 | 20250328 | 170300 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 124 | 20250328 | 170200 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 125 | 20250328 | 170100 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 126 | 20250328 | 170000 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 127 | 20250328 | 165900 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 128 | 20250328 | 165800 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 129 | 20250328 | 165700 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 130 | 20250328 | 165600 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 131 | 20250328 | 165500 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 132 | 20250328 | 165400 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 133 | 20250328 | 165300 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 134 | 20250328 | 165200 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 135 | 20250328 | 165100 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 136 | 20250328 | 165000 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 137 | 20250328 | 164900 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 138 | 20250328 | 164800 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 139 | 20250328 | 164700 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 140 | 20250328 | 164600 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 141 | 20250328 | 164500 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 142 | 20250328 | 164400 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 143 | 20250328 | 164300 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 144 | 20250328 | 164200 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 145 | 20250328 | 164100 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 146 | 20250328 | 164000 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 147 | 20250328 | 163900 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 148 | 20250328 | 163800 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 149 | 20250328 | 163700 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 150 | 20250328 | 163600 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 151 | 20250328 | 163500 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 152 | 20250328 | 163400 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 5508 |
| 153 | 20250328 | 163300 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 154 | 20250328 | 163200 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 155 | 20250328 | 163100 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 156 | 20250328 | 163000 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 157 | 20250328 | 162900 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 158 | 20250328 | 162800 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 159 | 20250328 | 162700 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 160 | 20250328 | 162600 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 161 | 20250328 | 162500 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 162 | 20250328 | 162400 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 163 | 20250328 | 162300 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 164 | 20250328 | 162200 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 165 | 20250328 | 162100 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 166 | 20250328 | 162000 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 167 | 20250328 | 161900 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 168 | 20250328 | 161800 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 169 | 20250328 | 161700 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 170 | 20250328 | 161600 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 171 | 20250328 | 161500 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 172 | 20250328 | 161400 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 173 | 20250328 | 161300 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 174 | 20250328 | 161200 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 175 | 20250328 | 161100 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 176 | 20250328 | 161000 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 177 | 20250328 | 160900 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 178 | 20250328 | 160800 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 179 | 20250328 | 160700 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 180 | 20250328 | 160600 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 181 | 20250328 | 160500 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 182 | 20250328 | 160400 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 5508 |
| 183 | 20250328 | 160300 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 184 | 20250328 | 160200 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 185 | 20250328 | 160100 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 186 | 20250328 | 160000 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 187 | 20250328 | 155900 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 188 | 20250328 | 155800 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 189 | 20250328 | 155700 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 190 | 20250328 | 155600 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 191 | 20250328 | 155500 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 192 | 20250328 | 155400 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 193 | 20250328 | 155300 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 194 | 20250328 | 155200 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 195 | 20250328 | 155100 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 196 | 20250328 | 155000 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 197 | 20250328 | 154900 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 198 | 20250328 | 154800 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 199 | 20250328 | 154700 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 200 | 20250328 | 154600 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 201 | 20250328 | 154500 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 202 | 20250328 | 154400 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 203 | 20250328 | 154300 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 204 | 20250328 | 154200 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 205 | 20250328 | 154100 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 206 | 20250328 | 154000 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 207 | 20250328 | 153900 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 208 | 20250328 | 153800 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 209 | 20250328 | 153700 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 210 | 20250328 | 153600 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 211 | 20250328 | 153500 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 212 | 20250328 | 153400 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 5508 |
| 213 | 20250328 | 153300 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 214 | 20250328 | 153200 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 215 | 20250328 | 153100 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 0 |
| 216 | 20250328 | 153000 | 9700080975 | 31950 | 31950 | 31950 | 31950 | 5508 |
| 217 | 20250328 | 152900 | 9524100375 | 32000 | 32000 | 32000 | 32000 | 0 |
| 218 | 20250328 | 152800 | 9524100375 | 32000 | 32000 | 32000 | 32000 | 0 |
| 219 | 20250328 | 152700 | 9524100375 | 32000 | 32000 | 32000 | 32000 | 0 |
| 220 | 20250328 | 152600 | 9524100375 | 32000 | 32000 | 32000 | 32000 | 0 |
| 221 | 20250328 | 152500 | 9524100375 | 32000 | 32000 | 32000 | 32000 | 0 |
| 222 | 20250328 | 152400 | 9524100375 | 32000 | 32000 | 32000 | 32000 | 0 |
| 223 | 20250328 | 152300 | 9524100375 | 32000 | 32000 | 32000 | 32000 | 0 |
| 224 | 20250328 | 152200 | 9524100375 | 32000 | 32000 | 32000 | 32000 | 0 |
| 225 | 20250328 | 152100 | 9524100375 | 32000 | 32000 | 32000 | 32000 | 0 |
| 226 | 20250328 | 152000 | 9524100375 | 32000 | 32000 | 32000 | 32000 | 0 |
| 227 | 20250328 | 151900 | 9524100375 | 32000 | 32050 | 32050 | 31950 | 606 |
| 228 | 20250328 | 151800 | 9504708075 | 32000 | 32050 | 32100 | 32000 | 593 |
| 229 | 20250328 | 151700 | 9485710025 | 32100 | 32100 | 32100 | 32050 | 337 |
| 230 | 20250328 | 151600 | 9474897525 | 32050 | 32100 | 32100 | 32050 | 795 |
| 231 | 20250328 | 151500 | 9449412425 | 32100 | 32050 | 32100 | 32050 | 5114 |
| 232 | 20250328 | 151400 | 9285291875 | 32100 | 32050 | 32100 | 32050 | 102 |
| 233 | 20250328 | 151300 | 9282018175 | 32050 | 32050 | 32100 | 32050 | 830 |
| 234 | 20250328 | 151200 | 9255410175 | 32100 | 32100 | 32100 | 32000 | 631 |
| 235 | 20250328 | 151100 | 9235187725 | 32100 | 32100 | 32100 | 32050 | 360 |
| 236 | 20250328 | 151000 | 9223645425 | 32100 | 32000 | 32100 | 32000 | 181 |
| 237 | 20250328 | 150900 | 9217838925 | 32000 | 32050 | 32050 | 31950 | 644 |
| 238 | 20250328 | 150800 | 9197204275 | 32100 | 32050 | 32100 | 32000 | 1823 |
| 239 | 20250328 | 150700 | 9138780275 | 32050 | 32000 | 32050 | 32000 | 1016 |
| 240 | 20250328 | 150600 | 9106262875 | 32050 | 32100 | 32100 | 32050 | 564 |
| 241 | 20250328 | 150500 | 9088182875 | 32100 | 32000 | 32100 | 32000 | 5244 |
| 242 | 20250328 | 150400 | 8920106425 | 32000 | 32000 | 32050 | 31950 | 4133 |
| 243 | 20250328 | 150300 | 8787845275 | 32000 | 31950 | 32000 | 31900 | 1421 |
| 244 | 20250328 | 150200 | 8742498925 | 31950 | 32000 | 32000 | 31900 | 971 |
| 245 | 20250328 | 150100 | 8711471425 | 32000 | 32000 | 32050 | 31950 | 1073 |
| 246 | 20250328 | 150000 | 8677166175 | 32000 | 31950 | 32050 | 31950 | 1543 |
| 247 | 20250328 | 145900 | 8627751825 | 32000 | 32000 | 32050 | 31950 | 702 |
| 248 | 20250328 | 145800 | 8605310575 | 32050 | 32000 | 32050 | 31950 | 447 |
| 249 | 20250328 | 145700 | 8591008525 | 32050 | 32050 | 32050 | 32000 | 466 |
| 250 | 20250328 | 145600 | 8576087625 | 32050 | 32050 | 32050 | 31950 | 414 |
| 251 | 20250328 | 145500 | 8562838025 | 32050 | 32050 | 32050 | 31950 | 441 |
| 252 | 20250328 | 145400 | 8548732425 | 32050 | 32050 | 32050 | 31950 | 712 |
| 253 | 20250328 | 145300 | 8525943825 | 32000 | 32050 | 32050 | 32000 | 624 |
| 254 | 20250328 | 145200 | 8505969425 | 32050 | 32000 | 32100 | 32000 | 574 |
| 255 | 20250328 | 145100 | 8487589775 | 32000 | 32050 | 32050 | 32000 | 1060 |
| 256 | 20250328 | 145000 | 8453633875 | 32050 | 32000 | 32100 | 32000 | 246 |
| 257 | 20250328 | 144900 | 8445749825 | 32000 | 32000 | 32050 | 32000 | 485 |
| 258 | 20250328 | 144800 | 8430228775 | 32000 | 32000 | 32000 | 31900 | 572 |
| 259 | 20250328 | 144700 | 8411946625 | 31950 | 32000 | 32000 | 31950 | 512 |
| 260 | 20250328 | 144600 | 8395583575 | 32000 | 31950 | 32000 | 31950 | 248 |
| 261 | 20250328 | 144500 | 8387659375 | 31950 | 31950 | 32000 | 31900 | 399 |
| 262 | 20250328 | 144400 | 8374910325 | 31950 | 32000 | 32000 | 31950 | 2382 |
| 263 | 20250328 | 144300 | 8298703275 | 32000 | 32000 | 32050 | 31950 | 674 |
| 264 | 20250328 | 144200 | 8277146775 | 31950 | 32050 | 32050 | 31950 | 402 |
| 265 | 20250328 | 144100 | 8264277675 | 32050 | 32000 | 32050 | 32000 | 924 |
| 266 | 20250328 | 144000 | 8234700025 | 32000 | 32000 | 32050 | 32000 | 503 |
| 267 | 20250328 | 143900 | 8218595975 | 32000 | 32000 | 32100 | 32000 | 1506 |
| 268 | 20250328 | 143800 | 8170352225 | 32000 | 32000 | 32050 | 31950 | 710 |
| 269 | 20250328 | 143700 | 8147648275 | 32000 | 32000 | 32000 | 31950 | 297 |
| 270 | 20250328 | 143600 | 8138156725 | 31950 | 32000 | 32000 | 31950 | 1241 |
| 271 | 20250328 | 143500 | 8098502125 | 32000 | 32000 | 32000 | 31950 | 475 |
| 272 | 20250328 | 143400 | 8083316125 | 32050 | 31950 | 32050 | 31950 | 742 |
| 273 | 20250328 | 143300 | 8059586525 | 32000 | 31950 | 32000 | 31950 | 523 |
| 274 | 20250328 | 143200 | 8042868075 | 31950 | 31950 | 32000 | 31900 | 2850 |
| 275 | 20250328 | 143100 | 7951813675 | 32000 | 32000 | 32000 | 31950 | 264 |
| 276 | 20250328 | 143000 | 7943371275 | 31950 | 32000 | 32050 | 31950 | 2687 |
| 277 | 20250328 | 142900 | 7857397725 | 31950 | 31950 | 32000 | 31900 | 754 |
| 278 | 20250328 | 142800 | 7833322725 | 31900 | 32000 | 32000 | 31900 | 4630 |
| 279 | 20250328 | 142700 | 7685286325 | 32000 | 31950 | 32000 | 31950 | 320 |
| 280 | 20250328 | 142600 | 7675058425 | 31950 | 32000 | 32000 | 31950 | 434 |
| 281 | 20250328 | 142500 | 7661184325 | 31950 | 32000 | 32050 | 31950 | 327 |
| 282 | 20250328 | 142400 | 7650726475 | 32050 | 32050 | 32050 | 32000 | 490 |
| 283 | 20250328 | 142300 | 7635039275 | 32000 | 32000 | 32050 | 32000 | 383 |
| 284 | 20250328 | 142200 | 7622774225 | 32000 | 32050 | 32050 | 32000 | 395 |
| 285 | 20250328 | 142100 | 7610130225 | 32050 | 32050 | 32050 | 32000 | 759 |
| 286 | 20250328 | 142000 | 7585831575 | 32050 | 32000 | 32100 | 32000 | 508 |
| 287 | 20250328 | 141900 | 7569564825 | 32050 | 31950 | 32050 | 31950 | 778 |
| 288 | 20250328 | 141800 | 7544658725 | 31950 | 32000 | 32000 | 31950 | 882 |
| 289 | 20250328 | 141700 | 7516472375 | 32000 | 32000 | 32050 | 31950 | 331 |
| 290 | 20250328 | 141600 | 7505891475 | 32000 | 31950 | 32000 | 31950 | 1531 |
| 291 | 20250328 | 141500 | 7456967825 | 31900 | 32000 | 32050 | 31900 | 2027 |
| 292 | 20250328 | 141400 | 7392138925 | 32000 | 32000 | 32050 | 31950 | 999 |
| 293 | 20250328 | 141300 | 7360169125 | 32050 | 32000 | 32050 | 31950 | 263 |
| 294 | 20250328 | 141200 | 7351754625 | 32050 | 32050 | 32100 | 32000 | 403 |
| 295 | 20250328 | 141100 | 7338854225 | 32050 | 32050 | 32100 | 32050 | 544 |
| 296 | 20250328 | 141000 | 7321411825 | 32050 | 32050 | 32100 | 32000 | 1265 |
| 297 | 20250328 | 140900 | 7280876725 | 32000 | 32000 | 32050 | 32000 | 391 |
| 298 | 20250328 | 140800 | 7268356175 | 32000 | 32000 | 32050 | 32000 | 547 |
| 299 | 20250328 | 140700 | 7250851275 | 32000 | 32050 | 32100 | 32000 | 2144 |
| 300 | 20250328 | 140600 | 7182137325 | 32050 | 32000 | 32100 | 32000 | 506 |
| 301 | 20250328 | 140500 | 7165935075 | 32000 | 32050 | 32100 | 32000 | 1883 |
| 302 | 20250328 | 140400 | 7105585475 | 32000 | 32000 | 32050 | 32000 | 423 |
| 303 | 20250328 | 140300 | 7092040575 | 32000 | 32000 | 32050 | 32000 | 433 |
| 304 | 20250328 | 140200 | 7078181125 | 32050 | 32000 | 32050 | 32000 | 620 |
| 305 | 20250328 | 140100 | 7058323275 | 32000 | 31950 | 32050 | 31950 | 815 |
| 306 | 20250328 | 140000 | 7032242175 | 32000 | 32000 | 32050 | 31950 | 2685 |
| 307 | 20250328 | 135900 | 6946330975 | 31950 | 31950 | 32000 | 31950 | 466 |
| 308 | 20250328 | 135800 | 6931439225 | 31950 | 32000 | 32000 | 31950 | 1220 |
| 309 | 20250328 | 135700 | 6892453125 | 32000 | 31900 | 32000 | 31900 | 1574 |
| 310 | 20250328 | 135600 | 6842172875 | 31950 | 31950 | 31950 | 31900 | 529 |
| 311 | 20250328 | 135500 | 6825282375 | 31950 | 31950 | 32000 | 31900 | 262 |
| 312 | 20250328 | 135400 | 6816907325 | 32000 | 32000 | 32000 | 31950 | 497 |
| 313 | 20250328 | 135300 | 6801018625 | 31950 | 32050 | 32050 | 31950 | 1055 |
| 314 | 20250328 | 135200 | 6767304125 | 32000 | 32050 | 32050 | 31950 | 309 |
| 315 | 20250328 | 135100 | 6757418725 | 32000 | 32050 | 32050 | 31950 | 1309 |
| 316 | 20250328 | 135000 | 6715529125 | 32050 | 32000 | 32050 | 32000 | 1129 |
| 317 | 20250328 | 134900 | 6679390325 | 32000 | 32000 | 32050 | 32000 | 549 |
| 318 | 20250328 | 134800 | 6661818625 | 32050 | 32000 | 32050 | 31950 | 462 |
| 319 | 20250328 | 134700 | 6647043725 | 32000 | 32050 | 32050 | 31950 | 902 |
| 320 | 20250328 | 134600 | 6618178375 | 32050 | 32000 | 32050 | 32000 | 567 |
| 321 | 20250328 | 134500 | 6600019075 | 32050 | 32050 | 32050 | 32000 | 175 |
| 322 | 20250328 | 134400 | 6594412625 | 32000 | 32050 | 32100 | 32000 | 1221 |
| 323 | 20250328 | 134300 | 6555331075 | 32000 | 32050 | 32100 | 32000 | 1279 |
| 324 | 20250328 | 134200 | 6514344425 | 32050 | 32050 | 32050 | 32000 | 400 |
| 325 | 20250328 | 134100 | 6501538925 | 32050 | 32050 | 32050 | 32000 | 1487 |
| 326 | 20250328 | 134000 | 6453892925 | 32000 | 32050 | 32100 | 32000 | 1815 |
| 327 | 20250328 | 133900 | 6395722875 | 32100 | 32050 | 32100 | 32000 | 1060 |
| 328 | 20250328 | 133800 | 6361760975 | 32050 | 32050 | 32050 | 32000 | 376 |
| 329 | 20250328 | 133700 | 6349721925 | 32000 | 32050 | 32100 | 32000 | 476 |
| 330 | 20250328 | 133600 | 6334467375 | 32100 | 32050 | 32100 | 32000 | 212 |
| 331 | 20250328 | 133500 | 6327673475 | 32050 | 32000 | 32100 | 32000 | 439 |
| 332 | 20250328 | 133400 | 6313613275 | 32050 | 32050 | 32150 | 32000 | 193 |
| 333 | 20250328 | 133300 | 6307427325 | 32000 | 32050 | 32050 | 32000 | 516 |
| 334 | 20250328 | 133200 | 6290902275 | 32050 | 32100 | 32100 | 32000 | 2640 |
| 335 | 20250328 | 133100 | 6206258325 | 32150 | 32000 | 32150 | 32000 | 1472 |
| 336 | 20250328 | 133000 | 6159033325 | 32000 | 32050 | 32150 | 32000 | 458 |
| 337 | 20250328 | 132900 | 6144352875 | 32050 | 32100 | 32100 | 32000 | 333 |
| 338 | 20250328 | 132800 | 6133687225 | 32050 | 32050 | 32100 | 32000 | 1784 |
| 339 | 20250328 | 132700 | 6076521325 | 32100 | 32050 | 32100 | 32050 | 260 |
| 340 | 20250328 | 132600 | 6068186675 | 32100 | 32100 | 32150 | 32050 | 658 |
| 341 | 20250328 | 132500 | 6047070775 | 32050 | 32150 | 32150 | 32050 | 443 |
| 342 | 20250328 | 132400 | 6032854125 | 32150 | 32125 | 32200 | 32100 | 183 |
| 343 | 20250328 | 132300 | 6026972050 | 32100 | 32150 | 32150 | 32100 | 245 |
| 344 | 20250328 | 132200 | 6019106550 | 32100 | 32100 | 32200 | 32100 | 423 |
| 345 | 20250328 | 132100 | 6005519750 | 32100 | 32150 | 32150 | 32100 | 530 |
| 346 | 20250328 | 132000 | 5988494750 | 32100 | 32150 | 32200 | 32100 | 604 |
| 347 | 20250328 | 131900 | 5969080650 | 32150 | 32100 | 32150 | 32100 | 338 |
| 348 | 20250328 | 131800 | 5958226800 | 32100 | 32150 | 32200 | 32100 | 564 |
| 349 | 20250328 | 131700 | 5940099700 | 32150 | 32150 | 32150 | 32050 | 1144 |
| 350 | 20250328 | 131600 | 5903362100 | 32100 | 32150 | 32150 | 32100 | 371 |
| 351 | 20250328 | 131500 | 5891446700 | 32100 | 32100 | 32150 | 32100 | 342 |
| 352 | 20250328 | 131400 | 5880466900 | 32100 | 32100 | 32150 | 32100 | 357 |
| 353 | 20250328 | 131300 | 5869003200 | 32100 | 32150 | 32150 | 32100 | 294 |
| 354 | 20250328 | 131200 | 5859564600 | 32150 | 32100 | 32150 | 32050 | 1036 |
| 355 | 20250328 | 131100 | 5826309950 | 32100 | 32200 | 32200 | 32050 | 79 |
| 356 | 20250328 | 131000 | 5823773600 | 32200 | 32050 | 32200 | 32050 | 573 |
| 357 | 20250328 | 130900 | 5805373800 | 32050 | 32150 | 32150 | 32050 | 123 |
| 358 | 20250328 | 130800 | 5801428750 | 32150 | 32100 | 32150 | 32050 | 314 |
| 359 | 20250328 | 130700 | 5791356450 | 32100 | 32100 | 32100 | 32050 | 824 |
| 360 | 20250328 | 130600 | 5764919050 | 32100 | 32150 | 32200 | 32000 | 1919 |
| 361 | 20250328 | 130500 | 5703332100 | 32150 | 32100 | 32150 | 32100 | 521 |
| 362 | 20250328 | 130400 | 5686594800 | 32100 | 32100 | 32150 | 32100 | 498 |
| 363 | 20250328 | 130300 | 5670596250 | 32100 | 32100 | 32150 | 32100 | 359 |
| 364 | 20250328 | 130200 | 5659070750 | 32150 | 32050 | 32150 | 32050 | 1321 |
| 365 | 20250328 | 130100 | 5616617900 | 32100 | 32050 | 32150 | 32050 | 609 |
| 366 | 20250328 | 130000 | 5597084050 | 32050 | 32050 | 32100 | 32000 | 487 |
| 367 | 20250328 | 125900 | 5581470750 | 32100 | 32100 | 32150 | 32050 | 1368 |
| 368 | 20250328 | 125800 | 5537557350 | 32050 | 32050 | 32100 | 32000 | 363 |
| 369 | 20250328 | 125700 | 5525922600 | 32100 | 32000 | 32100 | 32000 | 621 |
| 370 | 20250328 | 125600 | 5506030200 | 32000 | 32050 | 32100 | 32000 | 176 |
| 371 | 20250328 | 125500 | 5500391200 | 32000 | 32050 | 32050 | 31950 | 853 |
| 372 | 20250328 | 125400 | 5473104750 | 32000 | 32050 | 32050 | 32000 | 323 |
| 373 | 20250328 | 125300 | 5462762600 | 32100 | 32050 | 32100 | 31950 | 383 |
| 374 | 20250328 | 125200 | 5450516150 | 32000 | 31950 | 32000 | 31950 | 338 |
| 375 | 20250328 | 125100 | 5439713050 | 32000 | 32000 | 32050 | 31950 | 306 |
| 376 | 20250328 | 125000 | 5429927700 | 32000 | 31950 | 32100 | 31950 | 1317 |
| 377 | 20250328 | 124900 | 5387756250 | 31950 | 32000 | 32000 | 31950 | 450 |
| 378 | 20250328 | 124800 | 5373371800 | 32000 | 32100 | 32100 | 32000 | 312 |
| 379 | 20250328 | 124700 | 5363383000 | 32050 | 31975 | 32100 | 31950 | 428 |
| 380 | 20250328 | 124600 | 5349686550 | 31975 | 32000 | 32025 | 31950 | 1006 |
| 381 | 20250328 | 124500 | 5317507475 | 32000 | 32050 | 32100 | 32000 | 360 |
| 382 | 20250328 | 124400 | 5305980300 | 32050 | 32050 | 32100 | 32000 | 382 |
| 383 | 20250328 | 124300 | 5293735900 | 32100 | 32050 | 32100 | 32050 | 423 |
| 384 | 20250328 | 124200 | 5280168850 | 32050 | 32100 | 32100 | 32000 | 431 |
| 385 | 20250328 | 124100 | 5266363000 | 32050 | 32100 | 32100 | 32000 | 463 |
| 386 | 20250328 | 124000 | 5251524400 | 32050 | 32000 | 32100 | 32000 | 274 |
| 387 | 20250328 | 123900 | 5242737650 | 32000 | 32050 | 32050 | 32000 | 534 |
| 388 | 20250328 | 123800 | 5225643850 | 32050 | 32050 | 32050 | 32000 | 424 |
| 389 | 20250328 | 123700 | 5212065925 | 32000 | 32050 | 32100 | 32000 | 350 |
| 390 | 20250328 | 123600 | 5200857525 | 32050 | 32050 | 32100 | 32000 | 149 |
| 391 | 20250328 | 123500 | 5196082725 | 32100 | 32050 | 32100 | 32000 | 320 |
| 392 | 20250328 | 123400 | 5185835975 | 32050 | 32050 | 32100 | 32050 | 270 |
| 393 | 20250328 | 123300 | 5177181425 | 32000 | 32050 | 32150 | 32000 | 334 |
| 394 | 20250328 | 123200 | 5166476525 | 32050 | 32150 | 32150 | 32050 | 273 |
| 395 | 20250328 | 123100 | 5157717025 | 32150 | 32100 | 32150 | 32050 | 381 |
| 396 | 20250328 | 123000 | 5145494375 | 32100 | 32050 | 32150 | 32000 | 727 |
| 397 | 20250328 | 122900 | 5122162325 | 32050 | 32050 | 32100 | 32000 | 240 |
| 398 | 20250328 | 122800 | 5114466775 | 32050 | 32050 | 32100 | 32050 | 347 |
| 399 | 20250328 | 122700 | 5103341125 | 32000 | 32050 | 32100 | 32000 | 314 |
| 400 | 20250328 | 122600 | 5093275725 | 32050 | 32050 | 32100 | 32050 | 408 |
| 401 | 20250328 | 122500 | 5080194125 | 32050 | 32100 | 32100 | 32050 | 375 |
| 402 | 20250328 | 122400 | 5068172475 | 32050 | 32100 | 32100 | 32000 | 522 |
| 403 | 20250328 | 122300 | 5051441725 | 32100 | 32000 | 32150 | 32000 | 137 |
| 404 | 20250328 | 122200 | 5047048075 | 32050 | 32100 | 32150 | 32050 | 401 |
| 405 | 20250328 | 122100 | 5034184725 | 32000 | 32100 | 32100 | 32000 | 257 |
| 406 | 20250328 | 122000 | 5025947625 | 32150 | 32100 | 32150 | 32000 | 1318 |
| 407 | 20250328 | 121900 | 4983686025 | 32100 | 32100 | 32100 | 32000 | 295 |
| 408 | 20250328 | 121800 | 4974241325 | 32000 | 32000 | 32100 | 32000 | 380 |
| 409 | 20250328 | 121700 | 4962073525 | 32000 | 32000 | 32100 | 32000 | 332 |
| 410 | 20250328 | 121600 | 4951442575 | 32050 | 32050 | 32100 | 32000 | 872 |
| 411 | 20250328 | 121500 | 4923494725 | 32050 | 32050 | 32100 | 32000 | 411 |
| 412 | 20250328 | 121400 | 4910320975 | 32050 | 32000 | 32100 | 32000 | 395 |
| 413 | 20250328 | 121300 | 4897676875 | 32050 | 32050 | 32100 | 32000 | 1328 |
| 414 | 20250328 | 121200 | 4855148625 | 32050 | 32050 | 32100 | 32000 | 334 |
| 415 | 20250328 | 121100 | 4844450975 | 32100 | 32000 | 32100 | 32000 | 446 |
| 416 | 20250328 | 121000 | 4830173075 | 32050 | 32000 | 32150 | 32000 | 747 |
| 417 | 20250328 | 120900 | 4806204225 | 32050 | 31950 | 32050 | 31950 | 433 |
| 418 | 20250328 | 120800 | 4792361825 | 32000 | 32000 | 32050 | 31950 | 359 |
| 419 | 20250328 | 120700 | 4780884575 | 32000 | 32000 | 32000 | 31900 | 1665 |
| 420 | 20250328 | 120600 | 4727639925 | 31950 | 31950 | 32000 | 31950 | 110 |
| 421 | 20250328 | 120500 | 4724123075 | 31950 | 31950 | 32000 | 31900 | 643 |
| 422 | 20250328 | 120400 | 4703586225 | 31950 | 31950 | 32000 | 31900 | 1267 |
| 423 | 20250328 | 120300 | 4663120825 | 32000 | 32000 | 32050 | 31950 | 723 |
| 424 | 20250328 | 120200 | 4639984975 | 32000 | 31950 | 32000 | 31900 | 630 |
| 425 | 20250328 | 120100 | 4619857275 | 31950 | 32000 | 32050 | 31950 | 563 |
| 426 | 20250328 | 120000 | 4601836225 | 32000 | 32000 | 32150 | 31950 | 956 |
| 427 | 20250328 | 115900 | 4571215375 | 32000 | 32000 | 32050 | 31900 | 443 |
| 428 | 20250328 | 115800 | 4557055275 | 31950 | 32050 | 32050 | 31950 | 366 |
| 429 | 20250328 | 115700 | 4545353775 | 32050 | 32050 | 32050 | 32000 | 312 |
| 430 | 20250328 | 115600 | 4535366375 | 32050 | 32000 | 32100 | 32000 | 325 |
| 431 | 20250328 | 115500 | 4524959325 | 32000 | 32050 | 32100 | 32000 | 190 |
| 432 | 20250328 | 115400 | 4518873925 | 32000 | 32000 | 32050 | 32000 | 314 |
| 433 | 20250328 | 115300 | 4508822625 | 32000 | 32050 | 32100 | 32000 | 510 |
| 434 | 20250328 | 115200 | 4492490725 | 32100 | 32100 | 32100 | 31950 | 562 |
| 435 | 20250328 | 115100 | 4474501275 | 32000 | 32100 | 32150 | 32000 | 457 |
| 436 | 20250328 | 115000 | 4459861425 | 32050 | 32000 | 32100 | 32000 | 761 |
| 437 | 20250328 | 114900 | 4435462875 | 31950 | 32000 | 32050 | 31900 | 1516 |
| 438 | 20250328 | 114800 | 4387062975 | 31950 | 32000 | 32000 | 31950 | 482 |
| 439 | 20250328 | 114700 | 4371658375 | 32000 | 31950 | 32000 | 31950 | 353 |
| 440 | 20250328 | 114600 | 4360373125 | 31950 | 31950 | 32000 | 31900 | 442 |
| 441 | 20250328 | 114500 | 4346248525 | 32000 | 32000 | 32050 | 31950 | 261 |
| 442 | 20250328 | 114400 | 4337901025 | 32050 | 32000 | 32050 | 31950 | 417 |
| 443 | 20250328 | 114300 | 4324569375 | 32000 | 32000 | 32050 | 31950 | 395 |
| 444 | 20250328 | 114200 | 4311929225 | 32000 | 32050 | 32050 | 32000 | 547 |
| 445 | 20250328 | 114100 | 4294416325 | 32000 | 32050 | 32100 | 32000 | 423 |
| 446 | 20250328 | 114000 | 4280872675 | 32050 | 31900 | 32100 | 31900 | 2720 |
| 447 | 20250328 | 113900 | 4194018325 | 32000 | 32050 | 32050 | 31900 | 1005 |
| 448 | 20250328 | 113800 | 4161894375 | 32000 | 32000 | 32050 | 31950 | 308 |
| 449 | 20250328 | 113700 | 4152042575 | 32000 | 31950 | 32050 | 31950 | 396 |
| 450 | 20250328 | 113600 | 4139381375 | 32000 | 31950 | 32050 | 31900 | 555 |
| 451 | 20250328 | 113500 | 4121646975 | 32000 | 32050 | 32050 | 31950 | 661 |
| 452 | 20250328 | 113400 | 4100504875 | 32000 | 32000 | 32050 | 32000 | 438 |
| 453 | 20250328 | 113300 | 4086487375 | 32000 | 32000 | 32050 | 31950 | 429 |
| 454 | 20250328 | 113200 | 4072757325 | 32050 | 32000 | 32050 | 31950 | 2187 |
| 455 | 20250328 | 113100 | 4002864275 | 31950 | 31950 | 32000 | 31900 | 873 |
| 456 | 20250328 | 113000 | 3974984225 | 31950 | 31950 | 32050 | 31950 | 3834 |
| 457 | 20250328 | 112900 | 3852324975 | 32000 | 32000 | 32050 | 31950 | 946 |
| 458 | 20250328 | 112800 | 3822076575 | 32000 | 32050 | 32050 | 31950 | 762 |
| 459 | 20250328 | 112700 | 3797700675 | 32000 | 32000 | 32000 | 31950 | 669 |
| 460 | 20250328 | 112600 | 3776314475 | 32000 | 32000 | 32000 | 31950 | 1923 |
| 461 | 20250328 | 112500 | 3714870875 | 31950 | 32050 | 32050 | 31950 | 321 |
| 462 | 20250328 | 112400 | 3704600925 | 32000 | 32000 | 32050 | 31950 | 763 |
| 463 | 20250328 | 112300 | 3680184475 | 32050 | 32050 | 32050 | 32000 | 883 |
| 464 | 20250328 | 112200 | 3651925875 | 32050 | 32000 | 32050 | 31950 | 2879 |
| 465 | 20250328 | 112100 | 3559799025 | 32050 | 32000 | 32050 | 32000 | 494 |
| 466 | 20250328 | 112000 | 3543980675 | 32000 | 32050 | 32100 | 32000 | 2074 |
| 467 | 20250328 | 111900 | 3477570925 | 32000 | 32100 | 32100 | 32000 | 1619 |
| 468 | 20250328 | 111800 | 3425724075 | 32100 | 32150 | 32150 | 32050 | 2287 |
| 469 | 20250328 | 111700 | 3352394225 | 32100 | 32100 | 32150 | 32100 | 295 |
| 470 | 20250328 | 111600 | 3342922075 | 32100 | 32100 | 32150 | 32100 | 376 |
| 471 | 20250328 | 111500 | 3330849275 | 32100 | 32100 | 32150 | 32100 | 295 |
| 472 | 20250328 | 111400 | 3321376625 | 32150 | 32100 | 32250 | 32100 | 359 |
| 473 | 20250328 | 111300 | 3309847525 | 32200 | 32150 | 32200 | 32100 | 278 |
| 474 | 20250328 | 111200 | 3300915475 | 32150 | 32100 | 32150 | 32100 | 534 |
| 475 | 20250328 | 111100 | 3283760475 | 32150 | 32100 | 32150 | 32100 | 163 |
| 476 | 20250328 | 111000 | 3278524125 | 32100 | 32200 | 32250 | 32100 | 2640 |
| 477 | 20250328 | 110900 | 3193667925 | 32150 | 32200 | 32250 | 32150 | 585 |
| 478 | 20250328 | 110800 | 3174856725 | 32150 | 32150 | 32200 | 32150 | 361 |
| 479 | 20250328 | 110700 | 3163248775 | 32200 | 32200 | 32300 | 32150 | 631 |
| 480 | 20250328 | 110600 | 3142931025 | 32200 | 32250 | 32250 | 32150 | 791 |
| 481 | 20250328 | 110500 | 3117435875 | 32250 | 32200 | 32250 | 32150 | 335 |
| 482 | 20250328 | 110400 | 3106660625 | 32200 | 32250 | 32250 | 32200 | 461 |
| 483 | 20250328 | 110300 | 3091816200 | 32200 | 32200 | 32300 | 32200 | 250 |
| 484 | 20250328 | 110200 | 3083760400 | 32200 | 32250 | 32300 | 32200 | 380 |
| 485 | 20250328 | 110100 | 3071516550 | 32300 | 32300 | 32300 | 32200 | 846 |
| 486 | 20250328 | 110000 | 3044262150 | 32300 | 32300 | 32400 | 32250 | 774 |
| 487 | 20250328 | 105900 | 3019249300 | 32250 | 32350 | 32350 | 32250 | 71 |
| 488 | 20250328 | 105800 | 3016957750 | 32250 | 32250 | 32300 | 32250 | 446 |
| 489 | 20250328 | 105700 | 3002565700 | 32250 | 32200 | 32300 | 32200 | 435 |
| 490 | 20250328 | 105600 | 2988537650 | 32200 | 32200 | 32250 | 32200 | 289 |
| 491 | 20250328 | 105500 | 2979229550 | 32200 | 32200 | 32300 | 32200 | 397 |
| 492 | 20250328 | 105400 | 2966437050 | 32250 | 32250 | 32250 | 32200 | 347 |
| 493 | 20250328 | 105300 | 2955261000 | 32250 | 32250 | 32250 | 32200 | 333 |
| 494 | 20250328 | 105200 | 2944532750 | 32250 | 32300 | 32300 | 32200 | 436 |
| 495 | 20250328 | 105100 | 2930486150 | 32300 | 32250 | 32300 | 32200 | 225 |
| 496 | 20250328 | 105000 | 2923232350 | 32250 | 32300 | 32400 | 32200 | 646 |
| 497 | 20250328 | 104900 | 2902363350 | 32300 | 32250 | 32300 | 32200 | 385 |
| 498 | 20250328 | 104800 | 2889959750 | 32300 | 32250 | 32300 | 32200 | 291 |
| 499 | 20250328 | 104700 | 2880575050 | 32250 | 32300 | 32300 | 32200 | 222 |
| 500 | 20250328 | 104600 | 2873413650 | 32300 | 32300 | 32350 | 32250 | 677 |
| 501 | 20250328 | 104500 | 2851571650 | 32250 | 32250 | 32350 | 32250 | 387 |
| 502 | 20250328 | 104400 | 2839057700 | 32350 | 32300 | 32350 | 32250 | 379 |
| 503 | 20250328 | 104300 | 2826830150 | 32300 | 32350 | 32350 | 32250 | 354 |
| 504 | 20250328 | 104200 | 2815404600 | 32300 | 32350 | 32400 | 32250 | 356 |
| 505 | 20250328 | 104100 | 2803899725 | 32350 | 32300 | 32400 | 32250 | 737 |
| 506 | 20250328 | 104000 | 2780088325 | 32300 | 32350 | 32400 | 32300 | 819 |
| 507 | 20250328 | 103900 | 2753600075 | 32300 | 32350 | 32350 | 32300 | 529 |
| 508 | 20250328 | 103800 | 2736510675 | 32350 | 32300 | 32350 | 32250 | 362 |
| 509 | 20250328 | 103700 | 2724817025 | 32300 | 32250 | 32350 | 32250 | 311 |
| 510 | 20250328 | 103600 | 2714767875 | 32250 | 32350 | 32350 | 32250 | 122 |
| 511 | 20250328 | 103500 | 2710825975 | 32400 | 32300 | 32400 | 32250 | 564 |
| 512 | 20250328 | 103400 | 2692600775 | 32300 | 32400 | 32450 | 32300 | 306 |
| 513 | 20250328 | 103300 | 2682703225 | 32350 | 32300 | 32350 | 32300 | 322 |
| 514 | 20250328 | 103200 | 2672300725 | 32250 | 32300 | 32350 | 32250 | 344 |
| 515 | 20250328 | 103100 | 2661183225 | 32350 | 32400 | 32450 | 32250 | 288 |
| 516 | 20250328 | 103000 | 2651873375 | 32400 | 32400 | 32500 | 32250 | 692 |
| 517 | 20250328 | 102900 | 2629438975 | 32400 | 32300 | 32450 | 32250 | 385 |
| 518 | 20250328 | 102800 | 2616999375 | 32400 | 32350 | 32400 | 32300 | 264 |
| 519 | 20250328 | 102700 | 2608466525 | 32350 | 32350 | 32350 | 32300 | 332 |
| 520 | 20250328 | 102600 | 2597738775 | 32350 | 32300 | 32450 | 32300 | 303 |
| 521 | 20250328 | 102500 | 2587945225 | 32300 | 32350 | 32450 | 32250 | 4646 |
| 522 | 20250328 | 102400 | 2437861675 | 32300 | 32300 | 32350 | 32300 | 278 |
| 523 | 20250328 | 102300 | 2428881225 | 32350 | 32350 | 32350 | 32300 | 315 |
| 524 | 20250328 | 102200 | 2418702375 | 32300 | 32350 | 32400 | 32300 | 397 |
| 525 | 20250328 | 102100 | 2405867425 | 32400 | 32400 | 32400 | 32350 | 752 |
| 526 | 20250328 | 102000 | 2381511975 | 32350 | 32400 | 32450 | 32300 | 816 |
| 527 | 20250328 | 101900 | 2355076525 | 32450 | 32400 | 32450 | 32300 | 251 |
| 528 | 20250328 | 101800 | 2346952525 | 32400 | 32400 | 32400 | 32300 | 342 |
| 529 | 20250328 | 101700 | 2335890325 | 32400 | 32450 | 32500 | 32400 | 433 |
| 530 | 20250328 | 101600 | 2321840625 | 32500 | 32450 | 32500 | 32400 | 349 |
| 531 | 20250328 | 101500 | 2310526675 | 32450 | 32350 | 32500 | 32350 | 312 |
| 532 | 20250328 | 101400 | 2300419625 | 32350 | 32350 | 32400 | 32300 | 486 |
| 533 | 20250328 | 101300 | 2284697575 | 32350 | 32250 | 32350 | 32200 | 348 |
| 534 | 20250328 | 101200 | 2273459875 | 32250 | 32300 | 32350 | 32200 | 351 |
| 535 | 20250328 | 101100 | 2262135925 | 32350 | 32250 | 32350 | 32150 | 358 |
| 536 | 20250328 | 101000 | 2250602075 | 32250 | 32300 | 32500 | 32200 | 2389 |
| 537 | 20250328 | 100900 | 2173477625 | 32300 | 32300 | 32300 | 32150 | 1127 |
| 538 | 20250328 | 100800 | 2137190825 | 32300 | 32200 | 32300 | 32200 | 342 |
| 539 | 20250328 | 100700 | 2126172775 | 32200 | 32250 | 32250 | 32100 | 1465 |
| 540 | 20250328 | 100600 | 2079006575 | 32250 | 32200 | 32250 | 32100 | 756 |
| 541 | 20250328 | 100500 | 2054696175 | 32200 | 32200 | 32300 | 32150 | 394 |
| 542 | 20250328 | 100400 | 2042015025 | 32250 | 32200 | 32250 | 32150 | 148 |
| 543 | 20250328 | 100300 | 2037254925 | 32150 | 32200 | 32200 | 32100 | 726 |
| 544 | 20250328 | 100200 | 2013914975 | 32200 | 32150 | 32300 | 32150 | 388 |
| 545 | 20250328 | 100100 | 2001428125 | 32150 | 32100 | 32250 | 32100 | 308 |
| 546 | 20250328 | 100000 | 1991524825 | 32150 | 32100 | 32300 | 32100 | 1090 |
| 547 | 20250328 | 095900 | 1956437225 | 32100 | 32200 | 32250 | 32100 | 459 |
| 548 | 20250328 | 095800 | 1941667025 | 32150 | 32300 | 32300 | 32150 | 615 |
| 549 | 20250328 | 095700 | 1921871625 | 32250 | 32200 | 32300 | 32150 | 984 |
| 550 | 20250328 | 095600 | 1890187475 | 32250 | 32150 | 32300 | 32050 | 5196 |
| 551 | 20250328 | 095500 | 1723352575 | 32150 | 32150 | 32150 | 32100 | 1136 |
| 552 | 20250328 | 095400 | 1686861325 | 32150 | 32250 | 32250 | 32150 | 1925 |
| 553 | 20250328 | 095300 | 1624934425 | 32250 | 32300 | 32300 | 32200 | 2102 |
| 554 | 20250328 | 095200 | 1557171825 | 32300 | 32300 | 32300 | 32250 | 430 |
| 555 | 20250328 | 095100 | 1543290425 | 32350 | 32300 | 32400 | 32300 | 993 |
| 556 | 20250328 | 095000 | 1511203225 | 32300 | 32350 | 32500 | 32300 | 1354 |
| 557 | 20250328 | 094900 | 1467341375 | 32300 | 32300 | 32450 | 32300 | 618 |
| 558 | 20250328 | 094800 | 1447362225 | 32350 | 32450 | 32450 | 32300 | 610 |
| 559 | 20250328 | 094700 | 1427634775 | 32500 | 32400 | 32500 | 32350 | 586 |
| 560 | 20250328 | 094600 | 1408665775 | 32400 | 32350 | 32400 | 32350 | 686 |
| 561 | 20250328 | 094500 | 1386464775 | 32400 | 32450 | 32500 | 32350 | 1524 |
| 562 | 20250328 | 094400 | 1337087175 | 32400 | 32500 | 32550 | 32400 | 318 |
| 563 | 20250328 | 094300 | 1326758325 | 32550 | 32500 | 32550 | 32400 | 1335 |
| 564 | 20250328 | 094200 | 1283422275 | 32500 | 32550 | 32600 | 32500 | 2084 |
| 565 | 20250328 | 094100 | 1215603075 | 32600 | 32550 | 32600 | 32550 | 76 |
| 566 | 20250328 | 094000 | 1213125775 | 32550 | 32600 | 32650 | 32550 | 899 |
| 567 | 20250328 | 093900 | 1183826425 | 32550 | 32600 | 32650 | 32550 | 366 |
| 568 | 20250328 | 093800 | 1171906475 | 32550 | 32600 | 32650 | 32550 | 1782 |
| 569 | 20250328 | 093700 | 1113811625 | 32600 | 32700 | 32750 | 32600 | 933 |
| 570 | 20250328 | 093600 | 1083347525 | 32650 | 32700 | 32700 | 32650 | 1897 |
| 571 | 20250328 | 093500 | 1021399625 | 32700 | 32650 | 32700 | 32600 | 624 |
| 572 | 20250328 | 093400 | 1001032525 | 32650 | 32650 | 32700 | 32600 | 225 |
| 573 | 20250328 | 093300 | 993685975 | 32700 | 32600 | 32700 | 32600 | 361 |
| 574 | 20250328 | 093200 | 981911325 | 32650 | 32600 | 32700 | 32550 | 1373 |
| 575 | 20250328 | 093100 | 937137725 | 32550 | 32550 | 32600 | 32500 | 337 |
| 576 | 20250328 | 093000 | 926174325 | 32600 | 32600 | 32650 | 32550 | 1297 |
| 577 | 20250328 | 092900 | 883890975 | 32600 | 32600 | 32600 | 32600 | 225 |
| 578 | 20250328 | 092800 | 876555975 | 32550 | 32600 | 32600 | 32550 | 332 |
| 579 | 20250328 | 092700 | 865749225 | 32550 | 32550 | 32600 | 32500 | 572 |
| 580 | 20250328 | 092600 | 847141775 | 32550 | 32600 | 32600 | 32550 | 272 |
| 581 | 20250328 | 092500 | 838285875 | 32600 | 32550 | 32600 | 32550 | 279 |
| 582 | 20250328 | 092400 | 829202075 | 32650 | 32650 | 32650 | 32600 | 922 |
| 583 | 20250328 | 092300 | 799134575 | 32650 | 32650 | 32650 | 32600 | 704 |
| 584 | 20250328 | 092200 | 776149325 | 32650 | 32700 | 32750 | 32650 | 356 |
| 585 | 20250328 | 092100 | 764513575 | 32700 | 32700 | 32750 | 32700 | 500 |
| 586 | 20250328 | 092000 | 748155425 | 32750 | 32700 | 32750 | 32600 | 1273 |
| 587 | 20250328 | 091900 | 706556175 | 32700 | 32650 | 32700 | 32550 | 448 |
| 588 | 20250328 | 091800 | 691935825 | 32650 | 32650 | 32700 | 32600 | 247 |
| 589 | 20250328 | 091700 | 683873875 | 32650 | 32550 | 32650 | 32500 | 1063 |
| 590 | 20250328 | 091600 | 649231825 | 32450 | 32450 | 32600 | 32450 | 201 |
| 591 | 20250328 | 091500 | 642701425 | 32600 | 32350 | 32600 | 32350 | 1673 |
| 592 | 20250328 | 091400 | 588487325 | 32500 | 32500 | 32550 | 32350 | 353 |
| 593 | 20250328 | 091300 | 577061975 | 32500 | 32300 | 32600 | 32250 | 3311 |
| 594 | 20250328 | 091200 | 469770875 | 32400 | 32450 | 32450 | 32350 | 364 |
| 595 | 20250328 | 091100 | 457990825 | 32350 | 32400 | 32500 | 32325 | 2894 |
| 596 | 20250328 | 091000 | 364235050 | 32350 | 32400 | 32400 | 32250 | 1367 |
| 597 | 20250328 | 090900 | 320080250 | 32350 | 32400 | 32450 | 32350 | 1624 |
| 598 | 20250328 | 090800 | 267481150 | 32400 | 32450 | 32450 | 32400 | 558 |
| 599 | 20250328 | 090700 | 249401150 | 32400 | 32450 | 32500 | 32400 | 500 |
| 600 | 20250328 | 090600 | 233191950 | 32450 | 32500 | 32600 | 32450 | 931 |
| 601 | 20250328 | 090500 | 202954800 | 32500 | 32450 | 32500 | 32450 | 199 |
| 602 | 20250328 | 090400 | 196496650 | 32450 | 32450 | 32500 | 32450 | 211 |
| 603 | 20250328 | 090300 | 189649400 | 32400 | 32500 | 32600 | 32400 | 1164 |
| 604 | 20250328 | 090200 | 151868550 | 32500 | 32500 | 32600 | 32500 | 202 |
| 605 | 20250328 | 090100 | 145303450 | 32450 | 32500 | 32600 | 32450 | 2453 |
| 606 | 20250328 | 090000 | 65593950 | 32500 | 32700 | 32700 | 32500 | 2011 |