32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 190400 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 6803 |
| 3 | 20250327 | 190300 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 4 | 20250327 | 190200 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 5 | 20250327 | 190100 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 6 | 20250327 | 190000 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 7 | 20250327 | 185900 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 8 | 20250327 | 185800 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 9 | 20250327 | 185700 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 10 | 20250327 | 185600 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 11 | 20250327 | 185500 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 12 | 20250327 | 185400 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 13 | 20250327 | 185300 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 14 | 20250327 | 185200 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 15 | 20250327 | 185100 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 16 | 20250327 | 185000 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 17 | 20250327 | 184900 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 18 | 20250327 | 184800 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 19 | 20250327 | 184700 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 20 | 20250327 | 184600 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 21 | 20250327 | 184500 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 22 | 20250327 | 184400 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 23 | 20250327 | 184300 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 24 | 20250327 | 184200 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 25 | 20250327 | 184100 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 26 | 20250327 | 184000 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 27 | 20250327 | 183900 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 28 | 20250327 | 183800 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 29 | 20250327 | 183700 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 30 | 20250327 | 183600 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 31 | 20250327 | 183500 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 32 | 20250327 | 183400 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 6803 |
| 33 | 20250327 | 183300 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 34 | 20250327 | 183200 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 35 | 20250327 | 183100 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 36 | 20250327 | 183000 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 37 | 20250327 | 182900 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 38 | 20250327 | 182800 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 39 | 20250327 | 182700 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 40 | 20250327 | 182600 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 41 | 20250327 | 182500 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 42 | 20250327 | 182400 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 43 | 20250327 | 182300 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 44 | 20250327 | 182200 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 45 | 20250327 | 182100 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 46 | 20250327 | 182000 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 47 | 20250327 | 181900 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 48 | 20250327 | 181800 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 49 | 20250327 | 181700 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 50 | 20250327 | 181600 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 51 | 20250327 | 181500 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 52 | 20250327 | 181400 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 53 | 20250327 | 181300 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 54 | 20250327 | 181200 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 55 | 20250327 | 181100 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 56 | 20250327 | 181000 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 57 | 20250327 | 180900 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 58 | 20250327 | 180800 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 59 | 20250327 | 180700 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 60 | 20250327 | 180600 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 61 | 20250327 | 180500 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 62 | 20250327 | 180400 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 6803 |
| 63 | 20250327 | 180300 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 64 | 20250327 | 180200 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 65 | 20250327 | 180100 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 66 | 20250327 | 180000 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 67 | 20250327 | 175900 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 68 | 20250327 | 175800 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 69 | 20250327 | 175700 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 70 | 20250327 | 175600 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 71 | 20250327 | 175500 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 72 | 20250327 | 175400 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 73 | 20250327 | 175300 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 74 | 20250327 | 175200 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 75 | 20250327 | 175100 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 76 | 20250327 | 175000 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 77 | 20250327 | 174900 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 78 | 20250327 | 174800 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 79 | 20250327 | 174700 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 80 | 20250327 | 174600 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 81 | 20250327 | 174500 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 82 | 20250327 | 174400 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 83 | 20250327 | 174300 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 84 | 20250327 | 174200 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 85 | 20250327 | 174100 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 86 | 20250327 | 174000 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 87 | 20250327 | 173900 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 88 | 20250327 | 173800 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 89 | 20250327 | 173700 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 90 | 20250327 | 173600 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 91 | 20250327 | 173500 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 92 | 20250327 | 173400 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 6803 |
| 93 | 20250327 | 173300 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 94 | 20250327 | 173200 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 95 | 20250327 | 173100 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 96 | 20250327 | 173000 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 97 | 20250327 | 172900 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 98 | 20250327 | 172800 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 99 | 20250327 | 172700 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 100 | 20250327 | 172600 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 101 | 20250327 | 172500 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 102 | 20250327 | 172400 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 103 | 20250327 | 172300 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 104 | 20250327 | 172200 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 105 | 20250327 | 172100 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 106 | 20250327 | 172000 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 107 | 20250327 | 171900 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 108 | 20250327 | 171800 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 109 | 20250327 | 171700 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 110 | 20250327 | 171600 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 111 | 20250327 | 171500 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 112 | 20250327 | 171400 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 113 | 20250327 | 171300 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 114 | 20250327 | 171200 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 115 | 20250327 | 171100 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 116 | 20250327 | 171000 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 117 | 20250327 | 170900 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 118 | 20250327 | 170800 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 119 | 20250327 | 170700 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 120 | 20250327 | 170600 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 121 | 20250327 | 170500 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 122 | 20250327 | 170400 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 6803 |
| 123 | 20250327 | 170300 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 124 | 20250327 | 170200 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 125 | 20250327 | 170100 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 126 | 20250327 | 170000 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 127 | 20250327 | 165900 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 128 | 20250327 | 165800 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 129 | 20250327 | 165700 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 130 | 20250327 | 165600 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 131 | 20250327 | 165500 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 132 | 20250327 | 165400 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 133 | 20250327 | 165300 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 134 | 20250327 | 165200 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 135 | 20250327 | 165100 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 136 | 20250327 | 165000 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 137 | 20250327 | 164900 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 138 | 20250327 | 164800 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 139 | 20250327 | 164700 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 140 | 20250327 | 164600 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 141 | 20250327 | 164500 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 142 | 20250327 | 164400 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 143 | 20250327 | 164300 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 144 | 20250327 | 164200 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 145 | 20250327 | 164100 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 146 | 20250327 | 164000 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 147 | 20250327 | 163900 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 148 | 20250327 | 163800 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 149 | 20250327 | 163700 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 150 | 20250327 | 163600 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 151 | 20250327 | 163500 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 152 | 20250327 | 163400 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 6803 |
| 153 | 20250327 | 163300 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 154 | 20250327 | 163200 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 155 | 20250327 | 163100 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 156 | 20250327 | 163000 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 157 | 20250327 | 162900 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 158 | 20250327 | 162800 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 159 | 20250327 | 162700 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 160 | 20250327 | 162600 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 161 | 20250327 | 162500 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 162 | 20250327 | 162400 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 163 | 20250327 | 162300 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 164 | 20250327 | 162200 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 165 | 20250327 | 162100 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 166 | 20250327 | 162000 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 167 | 20250327 | 161900 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 168 | 20250327 | 161800 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 169 | 20250327 | 161700 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 170 | 20250327 | 161600 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 171 | 20250327 | 161500 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 172 | 20250327 | 161400 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 173 | 20250327 | 161300 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 174 | 20250327 | 161200 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 175 | 20250327 | 161100 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 176 | 20250327 | 161000 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 177 | 20250327 | 160900 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 178 | 20250327 | 160800 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 179 | 20250327 | 160700 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 180 | 20250327 | 160600 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 181 | 20250327 | 160500 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 182 | 20250327 | 160400 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 6803 |
| 183 | 20250327 | 160300 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 184 | 20250327 | 160200 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 185 | 20250327 | 160100 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 186 | 20250327 | 160000 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 187 | 20250327 | 155900 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 188 | 20250327 | 155800 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 189 | 20250327 | 155700 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 190 | 20250327 | 155600 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 191 | 20250327 | 155500 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 192 | 20250327 | 155400 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 193 | 20250327 | 155300 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 194 | 20250327 | 155200 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 195 | 20250327 | 155100 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 196 | 20250327 | 155000 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 197 | 20250327 | 154900 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 198 | 20250327 | 154800 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 199 | 20250327 | 154700 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 200 | 20250327 | 154600 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 201 | 20250327 | 154500 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 202 | 20250327 | 154400 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 203 | 20250327 | 154300 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 204 | 20250327 | 154200 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 205 | 20250327 | 154100 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 206 | 20250327 | 154000 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 207 | 20250327 | 153900 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 208 | 20250327 | 153800 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 209 | 20250327 | 153700 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 210 | 20250327 | 153600 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 211 | 20250327 | 153500 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 212 | 20250327 | 153400 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 6803 |
| 213 | 20250327 | 153300 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 214 | 20250327 | 153200 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 215 | 20250327 | 153100 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 216 | 20250327 | 153000 | 9072536850 | 32650 | 32650 | 32650 | 32650 | 6803 |
| 217 | 20250327 | 152900 | 8850418900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 218 | 20250327 | 152800 | 8850418900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 219 | 20250327 | 152700 | 8850418900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 220 | 20250327 | 152600 | 8850418900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 221 | 20250327 | 152500 | 8850418900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 222 | 20250327 | 152400 | 8850418900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 223 | 20250327 | 152300 | 8850418900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 224 | 20250327 | 152200 | 8850418900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 225 | 20250327 | 152100 | 8850418900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 226 | 20250327 | 152000 | 8850418900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 227 | 20250327 | 151900 | 8850418900 | 32750 | 32700 | 32750 | 32650 | 636 |
| 228 | 20250327 | 151800 | 8829634550 | 32700 | 32750 | 32800 | 32700 | 918 |
| 229 | 20250327 | 151700 | 8799569450 | 32750 | 32750 | 32800 | 32700 | 1629 |
| 230 | 20250327 | 151600 | 8746219300 | 32750 | 32750 | 32750 | 32700 | 708 |
| 231 | 20250327 | 151500 | 8723056050 | 32700 | 32700 | 32750 | 32700 | 1013 |
| 232 | 20250327 | 151400 | 8689923300 | 32750 | 32700 | 32750 | 32700 | 1240 |
| 233 | 20250327 | 151300 | 8649358050 | 32750 | 32700 | 32750 | 32700 | 570 |
| 234 | 20250327 | 151200 | 8630710600 | 32750 | 32750 | 32750 | 32700 | 937 |
| 235 | 20250327 | 151100 | 8600038500 | 32750 | 32750 | 32750 | 32650 | 634 |
| 236 | 20250327 | 151000 | 8579298400 | 32750 | 32700 | 32750 | 32700 | 623 |
| 237 | 20250327 | 150900 | 8558918200 | 32700 | 32650 | 32750 | 32650 | 519 |
| 238 | 20250327 | 150800 | 8541952300 | 32700 | 32700 | 32750 | 32650 | 488 |
| 239 | 20250327 | 150700 | 8525987350 | 32700 | 32650 | 32750 | 32650 | 501 |
| 240 | 20250327 | 150600 | 8509610500 | 32650 | 32700 | 32750 | 32650 | 1314 |
| 241 | 20250327 | 150500 | 8466654400 | 32700 | 32700 | 32700 | 32650 | 552 |
| 242 | 20250327 | 150400 | 8448624200 | 32700 | 32750 | 32750 | 32650 | 659 |
| 243 | 20250327 | 150300 | 8427064050 | 32750 | 32700 | 32750 | 32650 | 620 |
| 244 | 20250327 | 150200 | 8406790800 | 32650 | 32650 | 32700 | 32650 | 731 |
| 245 | 20250327 | 150100 | 8382916000 | 32700 | 32750 | 32750 | 32650 | 543 |
| 246 | 20250327 | 150000 | 8365173350 | 32750 | 32700 | 32750 | 32650 | 583 |
| 247 | 20250327 | 145900 | 8346104450 | 32700 | 32650 | 32700 | 32650 | 505 |
| 248 | 20250327 | 145800 | 8329602400 | 32700 | 32700 | 32750 | 32600 | 555 |
| 249 | 20250327 | 145700 | 8311467050 | 32700 | 32700 | 32750 | 32650 | 553 |
| 250 | 20250327 | 145600 | 8293372600 | 32700 | 32750 | 32750 | 32600 | 2383 |
| 251 | 20250327 | 145500 | 8215538150 | 32750 | 32850 | 32850 | 32650 | 4265 |
| 252 | 20250327 | 145400 | 8075968800 | 32850 | 32800 | 32850 | 32800 | 778 |
| 253 | 20250327 | 145300 | 8050441250 | 32850 | 32800 | 32900 | 32800 | 1352 |
| 254 | 20250327 | 145200 | 8006033150 | 32800 | 32800 | 32850 | 32750 | 1729 |
| 255 | 20250327 | 145100 | 7949304200 | 32800 | 32800 | 32800 | 32750 | 394 |
| 256 | 20250327 | 145000 | 7936388550 | 32800 | 32800 | 32800 | 32750 | 524 |
| 257 | 20250327 | 144900 | 7919212450 | 32750 | 32750 | 32800 | 32750 | 1575 |
| 258 | 20250327 | 144800 | 7867615500 | 32750 | 32800 | 32800 | 32750 | 1075 |
| 259 | 20250327 | 144700 | 7832386450 | 32800 | 32800 | 32800 | 32750 | 572 |
| 260 | 20250327 | 144600 | 7813638850 | 32800 | 32750 | 32800 | 32700 | 606 |
| 261 | 20250327 | 144500 | 7793784000 | 32700 | 32800 | 32800 | 32700 | 575 |
| 262 | 20250327 | 144400 | 7774960750 | 32800 | 32800 | 32800 | 32700 | 892 |
| 263 | 20250327 | 144300 | 7745734200 | 32750 | 32800 | 32800 | 32750 | 400 |
| 264 | 20250327 | 144200 | 7732623800 | 32800 | 32700 | 32800 | 32700 | 1215 |
| 265 | 20250327 | 144100 | 7692825550 | 32700 | 32650 | 32750 | 32650 | 339 |
| 266 | 20250327 | 144000 | 7681729300 | 32700 | 32700 | 32700 | 32650 | 652 |
| 267 | 20250327 | 143900 | 7660429500 | 32700 | 32750 | 32750 | 32650 | 779 |
| 268 | 20250327 | 143800 | 7634967450 | 32750 | 32700 | 32750 | 32700 | 285 |
| 269 | 20250327 | 143700 | 7625640900 | 32700 | 32750 | 32750 | 32650 | 1110 |
| 270 | 20250327 | 143600 | 7589338800 | 32750 | 32750 | 32750 | 32700 | 657 |
| 271 | 20250327 | 143500 | 7567832350 | 32700 | 32750 | 32750 | 32700 | 527 |
| 272 | 20250327 | 143400 | 7550592000 | 32750 | 32700 | 32750 | 32650 | 554 |
| 273 | 20250327 | 143300 | 7532467600 | 32650 | 32650 | 32750 | 32600 | 868 |
| 274 | 20250327 | 143200 | 7504099100 | 32650 | 32600 | 32650 | 32550 | 487 |
| 275 | 20250327 | 143100 | 7488228450 | 32550 | 32650 | 32700 | 32550 | 2258 |
| 276 | 20250327 | 143000 | 7414618900 | 32700 | 32650 | 32700 | 32550 | 2690 |
| 277 | 20250327 | 142900 | 7326922950 | 32600 | 32600 | 32700 | 32600 | 343 |
| 278 | 20250327 | 142800 | 7315733550 | 32650 | 32650 | 32700 | 32600 | 1047 |
| 279 | 20250327 | 142700 | 7281586250 | 32600 | 32650 | 32650 | 32600 | 617 |
| 280 | 20250327 | 142600 | 7261458900 | 32650 | 32650 | 32700 | 32600 | 957 |
| 281 | 20250327 | 142500 | 7230193500 | 32650 | 32650 | 32700 | 32600 | 512 |
| 282 | 20250327 | 142400 | 7213467050 | 32650 | 32700 | 32700 | 32600 | 344 |
| 283 | 20250327 | 142300 | 7202236500 | 32650 | 32700 | 32700 | 32650 | 958 |
| 284 | 20250327 | 142200 | 7170939950 | 32650 | 32700 | 32700 | 32650 | 713 |
| 285 | 20250327 | 142100 | 7147649850 | 32650 | 32650 | 32700 | 32600 | 1132 |
| 286 | 20250327 | 142000 | 7110690650 | 32650 | 32600 | 32650 | 32550 | 1930 |
| 287 | 20250327 | 141900 | 7047707050 | 32550 | 32550 | 32650 | 32550 | 1837 |
| 288 | 20250327 | 141800 | 6987832800 | 32600 | 32600 | 32600 | 32550 | 2250 |
| 289 | 20250327 | 141700 | 6914587500 | 32550 | 32600 | 32650 | 32550 | 980 |
| 290 | 20250327 | 141600 | 6882648700 | 32600 | 32650 | 32650 | 32600 | 557 |
| 291 | 20250327 | 141500 | 6864489250 | 32600 | 32600 | 32650 | 32600 | 491 |
| 292 | 20250327 | 141400 | 6848471950 | 32600 | 32650 | 32650 | 32600 | 435 |
| 293 | 20250327 | 141300 | 6834277900 | 32650 | 32650 | 32650 | 32600 | 615 |
| 294 | 20250327 | 141200 | 6814226150 | 32650 | 32600 | 32650 | 32600 | 425 |
| 295 | 20250327 | 141100 | 6800361900 | 32550 | 32650 | 32650 | 32550 | 435 |
| 296 | 20250327 | 141000 | 6786177900 | 32650 | 32600 | 32650 | 32550 | 297 |
| 297 | 20250327 | 140900 | 6776496300 | 32550 | 32550 | 32600 | 32550 | 365 |
| 298 | 20250327 | 140800 | 6764605300 | 32600 | 32550 | 32600 | 32550 | 159 |
| 299 | 20250327 | 140700 | 6759427150 | 32550 | 32600 | 32600 | 32550 | 299 |
| 300 | 20250327 | 140600 | 6749683550 | 32600 | 32600 | 32650 | 32550 | 755 |
| 301 | 20250327 | 140500 | 6725064250 | 32600 | 32600 | 32650 | 32600 | 171 |
| 302 | 20250327 | 140400 | 6719487550 | 32650 | 32650 | 32650 | 32600 | 490 |
| 303 | 20250327 | 140300 | 6703492700 | 32600 | 32650 | 32650 | 32600 | 246 |
| 304 | 20250327 | 140200 | 6695463350 | 32650 | 32600 | 32650 | 32600 | 223 |
| 305 | 20250327 | 140100 | 6688191050 | 32600 | 32650 | 32700 | 32600 | 249 |
| 306 | 20250327 | 140000 | 6680061900 | 32600 | 32650 | 32700 | 32600 | 269 |
| 307 | 20250327 | 135900 | 6671276900 | 32600 | 32600 | 32650 | 32600 | 395 |
| 308 | 20250327 | 135800 | 6658382700 | 32600 | 32650 | 32650 | 32600 | 297 |
| 309 | 20250327 | 135700 | 6648689450 | 32600 | 32650 | 32650 | 32550 | 971 |
| 310 | 20250327 | 135600 | 6617041850 | 32650 | 32650 | 32650 | 32600 | 201 |
| 311 | 20250327 | 135500 | 6610480750 | 32600 | 32600 | 32650 | 32600 | 235 |
| 312 | 20250327 | 135400 | 6602812550 | 32650 | 32650 | 32650 | 32550 | 951 |
| 313 | 20250327 | 135300 | 6571830150 | 32600 | 32650 | 32650 | 32600 | 214 |
| 314 | 20250327 | 135200 | 6564846350 | 32650 | 32600 | 32650 | 32600 | 187 |
| 315 | 20250327 | 135100 | 6558748100 | 32600 | 32650 | 32700 | 32500 | 1093 |
| 316 | 20250327 | 135000 | 6523156000 | 32600 | 32550 | 32650 | 32550 | 527 |
| 317 | 20250327 | 134900 | 6505968200 | 32550 | 32600 | 32600 | 32550 | 178 |
| 318 | 20250327 | 134800 | 6500169150 | 32600 | 32650 | 32700 | 32550 | 740 |
| 319 | 20250327 | 134700 | 6476042900 | 32650 | 32600 | 32650 | 32550 | 284 |
| 320 | 20250327 | 134600 | 6466783050 | 32550 | 32550 | 32600 | 32500 | 579 |
| 321 | 20250327 | 134500 | 6447938100 | 32550 | 32550 | 32600 | 32500 | 1260 |
| 322 | 20250327 | 134400 | 6406947300 | 32600 | 32600 | 32600 | 32550 | 173 |
| 323 | 20250327 | 134300 | 6401308100 | 32600 | 32600 | 32600 | 32550 | 372 |
| 324 | 20250327 | 134200 | 6389187200 | 32550 | 32600 | 32600 | 32550 | 1292 |
| 325 | 20250327 | 134100 | 6347123850 | 32550 | 32600 | 32600 | 32550 | 111 |
| 326 | 20250327 | 134000 | 6343509550 | 32600 | 32600 | 32600 | 32550 | 548 |
| 327 | 20250327 | 133900 | 6325647850 | 32550 | 32650 | 32650 | 32550 | 1160 |
| 328 | 20250327 | 133800 | 6287875150 | 32600 | 32650 | 32650 | 32600 | 347 |
| 329 | 20250327 | 133700 | 6276559400 | 32600 | 32600 | 32650 | 32600 | 288 |
| 330 | 20250327 | 133600 | 6267169000 | 32650 | 32550 | 32650 | 32500 | 1685 |
| 331 | 20250327 | 133500 | 6212371300 | 32550 | 32550 | 32550 | 32500 | 426 |
| 332 | 20250327 | 133400 | 6198522250 | 32550 | 32650 | 32650 | 32500 | 3311 |
| 333 | 20250327 | 133300 | 6090720050 | 32650 | 32600 | 32650 | 32550 | 2561 |
| 334 | 20250327 | 133200 | 6007261500 | 32600 | 32650 | 32650 | 32600 | 269 |
| 335 | 20250327 | 133100 | 5998481100 | 32600 | 32600 | 32650 | 32600 | 321 |
| 336 | 20250327 | 133000 | 5988013900 | 32600 | 32550 | 32600 | 32550 | 1057 |
| 337 | 20250327 | 132900 | 5953603125 | 32550 | 32600 | 32600 | 32550 | 173 |
| 338 | 20250327 | 132800 | 5947966975 | 32550 | 32650 | 32650 | 32550 | 1093 |
| 339 | 20250327 | 132700 | 5912332725 | 32650 | 32650 | 32700 | 32600 | 1716 |
| 340 | 20250327 | 132600 | 5856381475 | 32700 | 32600 | 32700 | 32600 | 346 |
| 341 | 20250327 | 132500 | 5845085075 | 32650 | 32650 | 32650 | 32600 | 206 |
| 342 | 20250327 | 132400 | 5838362025 | 32650 | 32700 | 32700 | 32600 | 999 |
| 343 | 20250327 | 132300 | 5805761825 | 32750 | 32750 | 32750 | 32650 | 77 |
| 344 | 20250327 | 132200 | 5803242225 | 32700 | 32750 | 32750 | 32650 | 191 |
| 345 | 20250327 | 132100 | 5796994525 | 32750 | 32700 | 32750 | 32650 | 966 |
| 346 | 20250327 | 132000 | 5765448675 | 32700 | 32650 | 32750 | 32650 | 112 |
| 347 | 20250327 | 131900 | 5761787825 | 32650 | 32600 | 32700 | 32600 | 533 |
| 348 | 20250327 | 131800 | 5744382575 | 32600 | 32750 | 32750 | 32600 | 2308 |
| 349 | 20250327 | 131700 | 5668968125 | 32750 | 32700 | 32750 | 32700 | 1039 |
| 350 | 20250327 | 131600 | 5634989225 | 32700 | 32700 | 32750 | 32700 | 163 |
| 351 | 20250327 | 131500 | 5629652625 | 32700 | 32700 | 32750 | 32650 | 1094 |
| 352 | 20250327 | 131400 | 5593912975 | 32750 | 32700 | 32750 | 32700 | 63 |
| 353 | 20250327 | 131300 | 5591850775 | 32700 | 32750 | 32800 | 32650 | 215 |
| 354 | 20250327 | 131200 | 5584812075 | 32700 | 32700 | 32800 | 32650 | 1004 |
| 355 | 20250327 | 131100 | 5551975375 | 32750 | 32700 | 32750 | 32700 | 406 |
| 356 | 20250327 | 131000 | 5538679925 | 32750 | 32700 | 32750 | 32650 | 475 |
| 357 | 20250327 | 130900 | 5523143325 | 32650 | 32700 | 32750 | 32650 | 913 |
| 358 | 20250327 | 130800 | 5493329675 | 32650 | 32700 | 32750 | 32650 | 217 |
| 359 | 20250327 | 130700 | 5486233075 | 32650 | 32700 | 32800 | 32650 | 1245 |
| 360 | 20250327 | 130600 | 5445518925 | 32750 | 32750 | 32750 | 32700 | 227 |
| 361 | 20250327 | 130500 | 5438088825 | 32700 | 32700 | 32750 | 32700 | 2381 |
| 362 | 20250327 | 130400 | 5360163875 | 32750 | 32750 | 32800 | 32700 | 237 |
| 363 | 20250327 | 130300 | 5352398325 | 32700 | 32750 | 32750 | 32700 | 167 |
| 364 | 20250327 | 130200 | 5346933425 | 32750 | 32750 | 32800 | 32700 | 183 |
| 365 | 20250327 | 130100 | 5340938925 | 32800 | 32800 | 32800 | 32700 | 147 |
| 366 | 20250327 | 130000 | 5336121475 | 32800 | 32750 | 32800 | 32750 | 110 |
| 367 | 20250327 | 125900 | 5332515325 | 32750 | 32850 | 32850 | 32750 | 219 |
| 368 | 20250327 | 125800 | 5325337575 | 32850 | 32700 | 32900 | 32700 | 182 |
| 369 | 20250327 | 125700 | 5319371825 | 32700 | 32650 | 32800 | 32650 | 10508 |
| 370 | 20250327 | 125600 | 4975798875 | 32650 | 32700 | 32700 | 32650 | 218 |
| 371 | 20250327 | 125500 | 4968677725 | 32650 | 32700 | 32700 | 32650 | 186 |
| 372 | 20250327 | 125400 | 4962596825 | 32700 | 32700 | 32725 | 32650 | 327 |
| 373 | 20250327 | 125300 | 4951907600 | 32700 | 32700 | 32750 | 32650 | 293 |
| 374 | 20250327 | 125200 | 4942327125 | 32650 | 32750 | 32750 | 32650 | 115 |
| 375 | 20250327 | 125100 | 4938565975 | 32750 | 32700 | 32750 | 32650 | 203 |
| 376 | 20250327 | 125000 | 4931928875 | 32700 | 32700 | 32750 | 32650 | 730 |
| 377 | 20250327 | 124900 | 4908052225 | 32675 | 32700 | 32700 | 32675 | 85 |
| 378 | 20250327 | 124800 | 4905273850 | 32700 | 32700 | 32700 | 32650 | 134 |
| 379 | 20250327 | 124700 | 4900894550 | 32700 | 32700 | 32700 | 32650 | 257 |
| 380 | 20250327 | 124600 | 4892495450 | 32700 | 32650 | 32700 | 32650 | 197 |
| 381 | 20250327 | 124500 | 4886056000 | 32650 | 32700 | 32750 | 32650 | 1268 |
| 382 | 20250327 | 124400 | 4844589800 | 32700 | 32700 | 32750 | 32700 | 1039 |
| 383 | 20250327 | 124300 | 4810567200 | 32700 | 32700 | 32750 | 32700 | 129 |
| 384 | 20250327 | 124200 | 4806345650 | 32750 | 32700 | 32750 | 32700 | 297 |
| 385 | 20250327 | 124100 | 4796631000 | 32700 | 32750 | 32750 | 32700 | 149 |
| 386 | 20250327 | 124000 | 4791753350 | 32700 | 32750 | 32750 | 32700 | 282 |
| 387 | 20250327 | 123900 | 4782529350 | 32700 | 32750 | 32750 | 32700 | 200 |
| 388 | 20250327 | 123800 | 4775982700 | 32750 | 32750 | 32750 | 32700 | 152 |
| 389 | 20250327 | 123700 | 4771006150 | 32700 | 32750 | 32800 | 32700 | 206 |
| 390 | 20250327 | 123600 | 4764264950 | 32800 | 32700 | 32800 | 32700 | 233 |
| 391 | 20250327 | 123500 | 4756637050 | 32700 | 32700 | 32800 | 32700 | 484 |
| 392 | 20250327 | 123400 | 4740775250 | 32700 | 32750 | 32800 | 32700 | 2217 |
| 393 | 20250327 | 123300 | 4668171000 | 32750 | 32850 | 32850 | 32750 | 460 |
| 394 | 20250327 | 123200 | 4653084350 | 32850 | 32750 | 32850 | 32750 | 358 |
| 395 | 20250327 | 123100 | 4641341450 | 32800 | 32800 | 32800 | 32750 | 359 |
| 396 | 20250327 | 123000 | 4629570350 | 32800 | 32800 | 32800 | 32750 | 1405 |
| 397 | 20250327 | 122900 | 4583490150 | 32800 | 32800 | 32850 | 32800 | 144 |
| 398 | 20250327 | 122800 | 4578762000 | 32800 | 32800 | 32850 | 32800 | 137 |
| 399 | 20250327 | 122700 | 4574266400 | 32800 | 32900 | 32900 | 32800 | 1569 |
| 400 | 20250327 | 122600 | 4522732100 | 32900 | 32900 | 32900 | 32850 | 234 |
| 401 | 20250327 | 122500 | 4515036450 | 32850 | 32850 | 32950 | 32850 | 159 |
| 402 | 20250327 | 122400 | 4509809500 | 32950 | 32900 | 32950 | 32850 | 1973 |
| 403 | 20250327 | 122300 | 4444895550 | 32900 | 32900 | 32950 | 32900 | 152 |
| 404 | 20250327 | 122200 | 4439891600 | 32900 | 32850 | 32900 | 32850 | 1065 |
| 405 | 20250327 | 122100 | 4404857125 | 32850 | 32900 | 32900 | 32850 | 122 |
| 406 | 20250327 | 122000 | 4400845525 | 32850 | 32850 | 32900 | 32850 | 112 |
| 407 | 20250327 | 121900 | 4397162525 | 32900 | 32850 | 32900 | 32850 | 93 |
| 408 | 20250327 | 121800 | 4394106075 | 32850 | 32900 | 32950 | 32850 | 282 |
| 409 | 20250327 | 121700 | 4384831025 | 32900 | 32950 | 32950 | 32850 | 38 |
| 410 | 20250327 | 121600 | 4383580975 | 32900 | 32900 | 32950 | 32850 | 478 |
| 411 | 20250327 | 121500 | 4367855075 | 32950 | 32950 | 33000 | 32900 | 175 |
| 412 | 20250327 | 121400 | 4362089075 | 32950 | 32950 | 33000 | 32900 | 1231 |
| 413 | 20250327 | 121300 | 4321525025 | 32950 | 32850 | 32950 | 32800 | 1450 |
| 414 | 20250327 | 121200 | 4273867325 | 32850 | 32850 | 32850 | 32750 | 625 |
| 415 | 20250327 | 121100 | 4253342475 | 32800 | 32750 | 32850 | 32750 | 1959 |
| 416 | 20250327 | 121000 | 4188996925 | 32750 | 32800 | 32900 | 32750 | 101 |
| 417 | 20250327 | 120900 | 4185680225 | 32900 | 32850 | 32900 | 32750 | 646 |
| 418 | 20250327 | 120800 | 4164462975 | 32850 | 32850 | 32900 | 32750 | 1810 |
| 419 | 20250327 | 120700 | 4105061575 | 32850 | 32850 | 32900 | 32800 | 281 |
| 420 | 20250327 | 120600 | 4095830425 | 32850 | 32850 | 32900 | 32800 | 480 |
| 421 | 20250327 | 120500 | 4080058225 | 32800 | 32850 | 32850 | 32800 | 199 |
| 422 | 20250327 | 120400 | 4073523425 | 32850 | 32800 | 32850 | 32750 | 245 |
| 423 | 20250327 | 120300 | 4065488725 | 32800 | 32850 | 32850 | 32750 | 455 |
| 424 | 20250327 | 120200 | 4050564875 | 32850 | 32850 | 32850 | 32800 | 130 |
| 425 | 20250327 | 120100 | 4046296875 | 32800 | 32800 | 32850 | 32750 | 154 |
| 426 | 20250327 | 120000 | 4041241475 | 32850 | 32750 | 32850 | 32750 | 643 |
| 427 | 20250327 | 115900 | 4020167025 | 32800 | 32800 | 32850 | 32750 | 416 |
| 428 | 20250327 | 115800 | 4006520925 | 32850 | 32900 | 32900 | 32750 | 8266 |
| 429 | 20250327 | 115700 | 3735292425 | 32900 | 32850 | 32900 | 32850 | 718 |
| 430 | 20250327 | 115600 | 3711687075 | 32900 | 32900 | 32900 | 32850 | 63 |
| 431 | 20250327 | 115500 | 3709614975 | 32850 | 32900 | 32900 | 32850 | 301 |
| 432 | 20250327 | 115400 | 3699715175 | 32900 | 32850 | 32900 | 32850 | 432 |
| 433 | 20250327 | 115300 | 3685519975 | 32850 | 32850 | 32900 | 32850 | 144 |
| 434 | 20250327 | 115200 | 3680785775 | 32900 | 32850 | 32900 | 32850 | 1123 |
| 435 | 20250327 | 115100 | 3643841875 | 32900 | 32900 | 32950 | 32850 | 807 |
| 436 | 20250327 | 115000 | 3617298325 | 32950 | 32950 | 32950 | 32900 | 209 |
| 437 | 20250327 | 114900 | 3610417275 | 32900 | 32950 | 32950 | 32900 | 105 |
| 438 | 20250327 | 114800 | 3606958175 | 32950 | 32950 | 32950 | 32900 | 368 |
| 439 | 20250327 | 114700 | 3594847575 | 32900 | 32900 | 32950 | 32900 | 85 |
| 440 | 20250327 | 114600 | 3592049975 | 32900 | 32950 | 32950 | 32900 | 180 |
| 441 | 20250327 | 114500 | 3586122075 | 32950 | 32900 | 32950 | 32900 | 348 |
| 442 | 20250327 | 114400 | 3574670125 | 32950 | 32950 | 32950 | 32900 | 193 |
| 443 | 20250327 | 114300 | 3568314475 | 32900 | 32950 | 32950 | 32900 | 152 |
| 444 | 20250327 | 114200 | 3563308325 | 32900 | 32950 | 32950 | 32900 | 561 |
| 445 | 20250327 | 114100 | 3544850925 | 32950 | 32950 | 32950 | 32900 | 317 |
| 446 | 20250327 | 114000 | 3534416075 | 32950 | 32900 | 32950 | 32900 | 129 |
| 447 | 20250327 | 113900 | 3530167025 | 32900 | 32900 | 32950 | 32900 | 880 |
| 448 | 20250327 | 113800 | 3501184375 | 32900 | 32950 | 32950 | 32900 | 192 |
| 449 | 20250327 | 113700 | 3494865225 | 32900 | 32900 | 32950 | 32900 | 135 |
| 450 | 20250327 | 113600 | 3490417825 | 32900 | 32950 | 32950 | 32900 | 361 |
| 451 | 20250327 | 113500 | 3478538125 | 32900 | 32950 | 32950 | 32900 | 406 |
| 452 | 20250327 | 113400 | 3465178425 | 32950 | 32900 | 32950 | 32900 | 170 |
| 453 | 20250327 | 113300 | 3459579625 | 32950 | 32950 | 32950 | 32900 | 540 |
| 454 | 20250327 | 113200 | 3441801125 | 32900 | 32900 | 32950 | 32900 | 265 |
| 455 | 20250327 | 113100 | 3433081175 | 32950 | 32950 | 32950 | 32900 | 305 |
| 456 | 20250327 | 113000 | 3423035425 | 32900 | 32950 | 32950 | 32900 | 106 |
| 457 | 20250327 | 112900 | 3419544675 | 32900 | 32900 | 32950 | 32900 | 180 |
| 458 | 20250327 | 112800 | 3413620625 | 32950 | 32950 | 32950 | 32900 | 164 |
| 459 | 20250327 | 112700 | 3408217275 | 32950 | 32950 | 32950 | 32900 | 168 |
| 460 | 20250327 | 112600 | 3402686575 | 32950 | 32900 | 32950 | 32900 | 103 |
| 461 | 20250327 | 112500 | 3399295025 | 32900 | 32900 | 32950 | 32850 | 1066 |
| 462 | 20250327 | 112400 | 3364217225 | 32900 | 32850 | 32900 | 32850 | 250 |
| 463 | 20250327 | 112300 | 3355995775 | 32850 | 32950 | 32950 | 32850 | 3152 |
| 464 | 20250327 | 112200 | 3252333450 | 32950 | 32900 | 32950 | 32900 | 271 |
| 465 | 20250327 | 112100 | 3243414650 | 32900 | 32900 | 32950 | 32900 | 131 |
| 466 | 20250327 | 112000 | 3239101050 | 32900 | 32950 | 33000 | 32900 | 290 |
| 467 | 20250327 | 111900 | 3229541650 | 32950 | 32950 | 33000 | 32900 | 223 |
| 468 | 20250327 | 111800 | 3222197650 | 32900 | 33100 | 33100 | 32900 | 8274 |
| 469 | 20250327 | 111700 | 2949413300 | 33050 | 33000 | 33100 | 33000 | 180 |
| 470 | 20250327 | 111600 | 2943468550 | 33050 | 33000 | 33100 | 33000 | 196 |
| 471 | 20250327 | 111500 | 2936992850 | 33000 | 33050 | 33050 | 33000 | 122 |
| 472 | 20250327 | 111400 | 2932964550 | 33050 | 33000 | 33100 | 33000 | 204 |
| 473 | 20250327 | 111300 | 2926219800 | 33050 | 33000 | 33100 | 33000 | 193 |
| 474 | 20250327 | 111200 | 2919845000 | 33100 | 33000 | 33100 | 33000 | 685 |
| 475 | 20250327 | 111100 | 2897206900 | 33000 | 33000 | 33050 | 33000 | 160 |
| 476 | 20250327 | 111000 | 2891921000 | 33050 | 33000 | 33100 | 33000 | 168 |
| 477 | 20250327 | 110900 | 2886373700 | 33050 | 33100 | 33100 | 33000 | 216 |
| 478 | 20250327 | 110800 | 2879232350 | 33100 | 33050 | 33100 | 33050 | 143 |
| 479 | 20250327 | 110700 | 2874502700 | 33100 | 33050 | 33100 | 33050 | 173 |
| 480 | 20250327 | 110600 | 2868781200 | 33100 | 33100 | 33100 | 33050 | 171 |
| 481 | 20250327 | 110500 | 2863125300 | 33050 | 33100 | 33100 | 33050 | 186 |
| 482 | 20250327 | 110400 | 2856971950 | 33100 | 33050 | 33100 | 33050 | 906 |
| 483 | 20250327 | 110300 | 2827022050 | 33050 | 33100 | 33100 | 33050 | 273 |
| 484 | 20250327 | 110200 | 2817994150 | 33100 | 33100 | 33150 | 33100 | 114 |
| 485 | 20250327 | 110100 | 2814216250 | 33050 | 33050 | 33150 | 33050 | 327 |
| 486 | 20250327 | 110000 | 2803394500 | 33100 | 33050 | 33100 | 33000 | 491 |
| 487 | 20250327 | 105900 | 2787169300 | 33050 | 33150 | 33150 | 33050 | 221 |
| 488 | 20250327 | 105800 | 2779852250 | 33150 | 33100 | 33150 | 33000 | 189 |
| 489 | 20250327 | 105700 | 2773603800 | 33100 | 33050 | 33100 | 33000 | 318 |
| 490 | 20250327 | 105600 | 2763097500 | 33150 | 33050 | 33150 | 33000 | 450 |
| 491 | 20250327 | 105500 | 2748219450 | 33100 | 33100 | 33150 | 33050 | 959 |
| 492 | 20250327 | 105400 | 2716510050 | 33100 | 33150 | 33150 | 33050 | 313 |
| 493 | 20250327 | 105300 | 2706153350 | 33150 | 33150 | 33200 | 33100 | 117 |
| 494 | 20250327 | 105200 | 2702274800 | 33100 | 33150 | 33200 | 33050 | 90 |
| 495 | 20250327 | 105100 | 2699293800 | 33100 | 33200 | 33200 | 33100 | 234 |
| 496 | 20250327 | 105000 | 2691540500 | 33200 | 33050 | 33200 | 33050 | 55 |
| 497 | 20250327 | 104900 | 2689720150 | 33150 | 33100 | 33150 | 33050 | 130 |
| 498 | 20250327 | 104800 | 2685417550 | 33100 | 33000 | 33100 | 33000 | 346 |
| 499 | 20250327 | 104700 | 2673986700 | 33000 | 33000 | 33100 | 33000 | 148 |
| 500 | 20250327 | 104600 | 2669097600 | 33050 | 33100 | 33100 | 33000 | 1263 |
| 501 | 20250327 | 104500 | 2627361350 | 33050 | 33100 | 33100 | 33050 | 502 |
| 502 | 20250327 | 104400 | 2610764700 | 33150 | 33150 | 33200 | 33100 | 1897 |
| 503 | 20250327 | 104300 | 2547961400 | 33150 | 33150 | 33200 | 33150 | 106 |
| 504 | 20250327 | 104200 | 2544447000 | 33200 | 33150 | 33200 | 33150 | 1455 |
| 505 | 20250327 | 104100 | 2496208150 | 33200 | 33200 | 33200 | 33150 | 97 |
| 506 | 20250327 | 104000 | 2492988400 | 33150 | 33200 | 33200 | 33150 | 179 |
| 507 | 20250327 | 103900 | 2487048600 | 33150 | 33150 | 33200 | 33150 | 365 |
| 508 | 20250327 | 103800 | 2474940350 | 33200 | 33200 | 33200 | 33150 | 134 |
| 509 | 20250327 | 103700 | 2470493050 | 33150 | 33200 | 33200 | 33150 | 147 |
| 510 | 20250327 | 103600 | 2465614950 | 33150 | 33200 | 33200 | 33150 | 1101 |
| 511 | 20250327 | 103500 | 2429065550 | 33200 | 33250 | 33250 | 33200 | 488 |
| 512 | 20250327 | 103400 | 2412860100 | 33250 | 33200 | 33250 | 33200 | 21 |
| 513 | 20250327 | 103300 | 2412162500 | 33250 | 33200 | 33250 | 33200 | 340 |
| 514 | 20250327 | 103200 | 2400867900 | 33200 | 33200 | 33250 | 33200 | 174 |
| 515 | 20250327 | 103100 | 2395088700 | 33250 | 33250 | 33250 | 33200 | 73 |
| 516 | 20250327 | 103000 | 2392662250 | 33200 | 33200 | 33250 | 33150 | 261 |
| 517 | 20250327 | 102900 | 2383998700 | 33150 | 33150 | 33250 | 33150 | 130 |
| 518 | 20250327 | 102800 | 2379680700 | 33200 | 33150 | 33250 | 33150 | 224 |
| 519 | 20250327 | 102700 | 2372251500 | 33200 | 33150 | 33200 | 33150 | 240 |
| 520 | 20250327 | 102600 | 2364289250 | 33150 | 33200 | 33250 | 33150 | 226 |
| 521 | 20250327 | 102500 | 2356785950 | 33200 | 33250 | 33250 | 33200 | 182 |
| 522 | 20250327 | 102400 | 2350737650 | 33250 | 33200 | 33250 | 33150 | 257 |
| 523 | 20250327 | 102300 | 2342201900 | 33200 | 33250 | 33250 | 33150 | 536 |
| 524 | 20250327 | 102200 | 2324409000 | 33200 | 33250 | 33250 | 33200 | 63 |
| 525 | 20250327 | 102100 | 2322314950 | 33250 | 33250 | 33250 | 33200 | 264 |
| 526 | 20250327 | 102000 | 2313544050 | 33250 | 33200 | 33300 | 33200 | 204 |
| 527 | 20250327 | 101900 | 2306768900 | 33200 | 33250 | 33250 | 33200 | 587 |
| 528 | 20250327 | 101800 | 2287251900 | 33200 | 33250 | 33250 | 33150 | 693 |
| 529 | 20250327 | 101700 | 2264262350 | 33250 | 33250 | 33250 | 33150 | 2423 |
| 530 | 20250327 | 101600 | 2183869400 | 33250 | 33250 | 33300 | 33200 | 526 |
| 531 | 20250327 | 101500 | 2166374600 | 33250 | 33250 | 33300 | 33200 | 172 |
| 532 | 20250327 | 101400 | 2160651200 | 33250 | 33200 | 33300 | 33200 | 131 |
| 533 | 20250327 | 101300 | 2156299050 | 33250 | 33250 | 33300 | 33250 | 170 |
| 534 | 20250327 | 101200 | 2150642250 | 33250 | 33250 | 33300 | 33250 | 293 |
| 535 | 20250327 | 101100 | 2140895950 | 33300 | 33300 | 33300 | 33250 | 185 |
| 536 | 20250327 | 101000 | 2134739850 | 33250 | 33250 | 33300 | 33200 | 330 |
| 537 | 20250327 | 100900 | 2123771100 | 33200 | 33250 | 33300 | 33200 | 150 |
| 538 | 20250327 | 100800 | 2118784400 | 33300 | 33250 | 33300 | 33200 | 386 |
| 539 | 20250327 | 100700 | 2105944125 | 33250 | 33300 | 33300 | 33250 | 412 |
| 540 | 20250327 | 100600 | 2092239775 | 33250 | 33250 | 33300 | 33250 | 618 |
| 541 | 20250327 | 100500 | 2071687075 | 33250 | 33250 | 33350 | 33250 | 139 |
| 542 | 20250327 | 100400 | 2067060525 | 33250 | 33250 | 33300 | 33200 | 636 |
| 543 | 20250327 | 100300 | 2045888975 | 33300 | 33250 | 33300 | 33200 | 266 |
| 544 | 20250327 | 100200 | 2037046825 | 33250 | 33300 | 33300 | 33200 | 98 |
| 545 | 20250327 | 100100 | 2033787825 | 33300 | 33200 | 33300 | 33150 | 125 |
| 546 | 20250327 | 100000 | 2029633075 | 33200 | 33150 | 33200 | 33150 | 1124 |
| 547 | 20250327 | 095900 | 1992368775 | 33200 | 33150 | 33200 | 33150 | 101 |
| 548 | 20250327 | 095800 | 1989018625 | 33150 | 33250 | 33250 | 33150 | 873 |
| 549 | 20250327 | 095700 | 1960036125 | 33200 | 33250 | 33250 | 33200 | 264 |
| 550 | 20250327 | 095600 | 1951266475 | 33200 | 33200 | 33250 | 33200 | 119 |
| 551 | 20250327 | 095500 | 1947312175 | 33200 | 33200 | 33250 | 33200 | 198 |
| 552 | 20250327 | 095400 | 1940732825 | 33250 | 33250 | 33250 | 33200 | 89 |
| 553 | 20250327 | 095300 | 1937774775 | 33250 | 33250 | 33300 | 33200 | 304 |
| 554 | 20250327 | 095200 | 1927669075 | 33250 | 33250 | 33250 | 33200 | 1263 |
| 555 | 20250327 | 095100 | 1885677175 | 33250 | 33200 | 33250 | 33200 | 341 |
| 556 | 20250327 | 095000 | 1874342525 | 33250 | 33300 | 33300 | 33200 | 1601 |
| 557 | 20250327 | 094900 | 1821100725 | 33250 | 33300 | 33350 | 33200 | 398 |
| 558 | 20250327 | 094800 | 1807853725 | 33250 | 33250 | 33300 | 33200 | 1109 |
| 559 | 20250327 | 094700 | 1770982475 | 33300 | 33350 | 33350 | 33200 | 618 |
| 560 | 20250327 | 094600 | 1750414525 | 33350 | 33300 | 33350 | 33250 | 3112 |
| 561 | 20250327 | 094500 | 1646909275 | 33300 | 33300 | 33300 | 33250 | 401 |
| 562 | 20250327 | 094400 | 1633561725 | 33250 | 33250 | 33300 | 33250 | 281 |
| 563 | 20250327 | 094300 | 1624206225 | 33250 | 33300 | 33300 | 33250 | 637 |
| 564 | 20250327 | 094200 | 1602995825 | 33300 | 33200 | 33300 | 33200 | 603 |
| 565 | 20250327 | 094100 | 1582921875 | 33200 | 33300 | 33300 | 33200 | 827 |
| 566 | 20250327 | 094000 | 1555421125 | 33300 | 33250 | 33350 | 33250 | 2049 |
| 567 | 20250327 | 093900 | 1487188175 | 33300 | 33250 | 33300 | 33250 | 145 |
| 568 | 20250327 | 093800 | 1482365825 | 33300 | 33200 | 33300 | 33200 | 1210 |
| 569 | 20250327 | 093700 | 1442155775 | 33200 | 33250 | 33300 | 33200 | 404 |
| 570 | 20250327 | 093600 | 1428722125 | 33300 | 33250 | 33300 | 33200 | 123 |
| 571 | 20250327 | 093500 | 1424631375 | 33250 | 33300 | 33300 | 33200 | 2219 |
| 572 | 20250327 | 093400 | 1350843825 | 33300 | 33150 | 33300 | 33150 | 637 |
| 573 | 20250327 | 093300 | 1329664325 | 33200 | 33100 | 33200 | 33100 | 1382 |
| 574 | 20250327 | 093200 | 1283840025 | 33100 | 33150 | 33200 | 33100 | 641 |
| 575 | 20250327 | 093100 | 1262615075 | 33150 | 33150 | 33200 | 33100 | 218 |
| 576 | 20250327 | 093000 | 1255388375 | 33200 | 33100 | 33200 | 33100 | 530 |
| 577 | 20250327 | 092900 | 1237799125 | 33200 | 33100 | 33250 | 33050 | 2655 |
| 578 | 20250327 | 092800 | 1149679925 | 33050 | 33000 | 33100 | 33000 | 552 |
| 579 | 20250327 | 092700 | 1131431625 | 33000 | 32950 | 33100 | 32950 | 2629 |
| 580 | 20250327 | 092600 | 1044682775 | 32950 | 32950 | 33000 | 32950 | 406 |
| 581 | 20250327 | 092500 | 1031292075 | 32950 | 33000 | 33000 | 32950 | 369 |
| 582 | 20250327 | 092400 | 1019123425 | 33000 | 33000 | 33000 | 32950 | 241 |
| 583 | 20250327 | 092300 | 1011175500 | 33000 | 33000 | 33000 | 32950 | 1199 |
| 584 | 20250327 | 092200 | 971609200 | 32950 | 32850 | 33000 | 32800 | 2079 |
| 585 | 20250327 | 092100 | 903303050 | 32850 | 32800 | 32900 | 32800 | 1195 |
| 586 | 20250327 | 092000 | 864048850 | 32850 | 32950 | 33000 | 32850 | 3948 |
| 587 | 20250327 | 091900 | 734181250 | 32950 | 33050 | 33050 | 32950 | 1860 |
| 588 | 20250327 | 091800 | 672834100 | 33050 | 33050 | 33150 | 33000 | 862 |
| 589 | 20250327 | 091700 | 644339700 | 33100 | 33100 | 33150 | 33050 | 536 |
| 590 | 20250327 | 091600 | 626601950 | 33100 | 33200 | 33200 | 33100 | 1314 |
| 591 | 20250327 | 091500 | 583018250 | 33250 | 33200 | 33250 | 33200 | 837 |
| 592 | 20250327 | 091400 | 555223700 | 33150 | 33150 | 33200 | 33150 | 438 |
| 593 | 20250327 | 091300 | 540689950 | 33150 | 33150 | 33200 | 33150 | 958 |
| 594 | 20250327 | 091200 | 508918300 | 33200 | 33150 | 33200 | 33100 | 866 |
| 595 | 20250327 | 091100 | 480205700 | 33050 | 33000 | 33100 | 33000 | 145 |
| 596 | 20250327 | 091000 | 475407700 | 33100 | 33000 | 33100 | 33000 | 1795 |
| 597 | 20250327 | 090900 | 416113600 | 33000 | 32950 | 33000 | 32850 | 1454 |
| 598 | 20250327 | 090800 | 368189150 | 32950 | 32950 | 32950 | 32850 | 952 |
| 599 | 20250327 | 090700 | 336854850 | 33000 | 33000 | 33050 | 32900 | 1513 |
| 600 | 20250327 | 090600 | 286976050 | 33000 | 33000 | 33000 | 32950 | 1137 |
| 601 | 20250327 | 090500 | 249501050 | 33050 | 33000 | 33050 | 33000 | 333 |
| 602 | 20250327 | 090400 | 238510400 | 33000 | 33050 | 33100 | 33000 | 449 |
| 603 | 20250327 | 090300 | 223683850 | 33050 | 33100 | 33100 | 32950 | 951 |
| 604 | 20250327 | 090200 | 192265700 | 33050 | 33000 | 33050 | 32900 | 1089 |
| 605 | 20250327 | 090100 | 156323450 | 33000 | 33000 | 33150 | 32900 | 1630 |
| 606 | 20250327 | 090000 | 102546050 | 33000 | 33050 | 33050 | 32850 | 3107 |