30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 183600 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 2065 |
| 3 | 20250327 | 183500 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 4 | 20250327 | 183400 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 5 | 20250327 | 183300 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 6 | 20250327 | 183200 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 7 | 20250327 | 183100 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 8 | 20250327 | 183000 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 9 | 20250327 | 182900 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 10 | 20250327 | 182800 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 11 | 20250327 | 182700 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 12 | 20250327 | 182600 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 13 | 20250327 | 182500 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 14 | 20250327 | 182400 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 15 | 20250327 | 182300 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 16 | 20250327 | 182200 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 17 | 20250327 | 182100 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 18 | 20250327 | 182000 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 19 | 20250327 | 181900 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 20 | 20250327 | 181800 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 21 | 20250327 | 181700 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 22 | 20250327 | 181600 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 23 | 20250327 | 181500 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 24 | 20250327 | 181400 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 25 | 20250327 | 181300 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 26 | 20250327 | 181200 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 27 | 20250327 | 181100 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 28 | 20250327 | 181000 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 29 | 20250327 | 180900 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 30 | 20250327 | 180800 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 31 | 20250327 | 180700 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 32 | 20250327 | 180600 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 2065 |
| 33 | 20250327 | 180500 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 34 | 20250327 | 180400 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 35 | 20250327 | 180300 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 36 | 20250327 | 180200 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 37 | 20250327 | 180100 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 38 | 20250327 | 180000 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 39 | 20250327 | 175900 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 40 | 20250327 | 175800 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 41 | 20250327 | 175700 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 42 | 20250327 | 175600 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 43 | 20250327 | 175500 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 44 | 20250327 | 175400 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 45 | 20250327 | 175300 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 46 | 20250327 | 175200 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 47 | 20250327 | 175100 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 48 | 20250327 | 175000 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 49 | 20250327 | 174900 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 50 | 20250327 | 174800 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 51 | 20250327 | 174700 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 52 | 20250327 | 174600 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 53 | 20250327 | 174500 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 54 | 20250327 | 174400 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 55 | 20250327 | 174300 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 56 | 20250327 | 174200 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 57 | 20250327 | 174100 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 58 | 20250327 | 174000 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 59 | 20250327 | 173900 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 60 | 20250327 | 173800 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 61 | 20250327 | 173700 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 62 | 20250327 | 173600 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 2065 |
| 63 | 20250327 | 173500 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 64 | 20250327 | 173400 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 65 | 20250327 | 173300 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 66 | 20250327 | 173200 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 67 | 20250327 | 173100 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 68 | 20250327 | 173000 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 69 | 20250327 | 172900 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 70 | 20250327 | 172800 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 71 | 20250327 | 172700 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 72 | 20250327 | 172600 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 73 | 20250327 | 172500 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 74 | 20250327 | 172400 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 75 | 20250327 | 172300 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 76 | 20250327 | 172200 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 77 | 20250327 | 172100 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 78 | 20250327 | 172000 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 79 | 20250327 | 171900 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 80 | 20250327 | 171800 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 81 | 20250327 | 171700 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 82 | 20250327 | 171600 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 83 | 20250327 | 171500 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 84 | 20250327 | 171400 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 85 | 20250327 | 171300 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 86 | 20250327 | 171200 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 87 | 20250327 | 171100 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 88 | 20250327 | 171000 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 89 | 20250327 | 170900 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 90 | 20250327 | 170800 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 91 | 20250327 | 170700 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 92 | 20250327 | 170600 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 2065 |
| 93 | 20250327 | 170500 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 94 | 20250327 | 170400 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 95 | 20250327 | 170300 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 96 | 20250327 | 170200 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 97 | 20250327 | 170100 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 98 | 20250327 | 170000 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 99 | 20250327 | 165900 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 100 | 20250327 | 165800 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 101 | 20250327 | 165700 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 102 | 20250327 | 165600 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 103 | 20250327 | 165500 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 104 | 20250327 | 165400 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 105 | 20250327 | 165300 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 106 | 20250327 | 165200 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 107 | 20250327 | 165100 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 108 | 20250327 | 165000 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 109 | 20250327 | 164900 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 110 | 20250327 | 164800 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 111 | 20250327 | 164700 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 112 | 20250327 | 164600 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 113 | 20250327 | 164500 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 114 | 20250327 | 164400 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 115 | 20250327 | 164300 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 116 | 20250327 | 164200 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 117 | 20250327 | 164100 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 118 | 20250327 | 164000 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 119 | 20250327 | 163900 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 120 | 20250327 | 163800 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 121 | 20250327 | 163700 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 122 | 20250327 | 163600 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 2065 |
| 123 | 20250327 | 163500 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 124 | 20250327 | 163400 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 125 | 20250327 | 163300 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 126 | 20250327 | 163200 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 127 | 20250327 | 163100 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 128 | 20250327 | 163000 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 129 | 20250327 | 162900 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 130 | 20250327 | 162800 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 131 | 20250327 | 162700 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 132 | 20250327 | 162600 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 133 | 20250327 | 162500 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 134 | 20250327 | 162400 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 135 | 20250327 | 162300 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 136 | 20250327 | 162200 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 137 | 20250327 | 162100 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 138 | 20250327 | 162000 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 139 | 20250327 | 161900 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 140 | 20250327 | 161800 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 141 | 20250327 | 161700 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 142 | 20250327 | 161600 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 143 | 20250327 | 161500 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 144 | 20250327 | 161400 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 145 | 20250327 | 161300 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 146 | 20250327 | 161200 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 147 | 20250327 | 161100 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 148 | 20250327 | 161000 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 149 | 20250327 | 160900 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 150 | 20250327 | 160800 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 151 | 20250327 | 160700 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 152 | 20250327 | 160600 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 2065 |
| 153 | 20250327 | 160500 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 154 | 20250327 | 160400 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 155 | 20250327 | 160300 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 156 | 20250327 | 160200 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 157 | 20250327 | 160100 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 158 | 20250327 | 160000 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 159 | 20250327 | 155900 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 160 | 20250327 | 155800 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 161 | 20250327 | 155700 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 162 | 20250327 | 155600 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 163 | 20250327 | 155500 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 164 | 20250327 | 155400 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 165 | 20250327 | 155300 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 166 | 20250327 | 155200 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 167 | 20250327 | 155100 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 168 | 20250327 | 155000 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 169 | 20250327 | 154900 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 170 | 20250327 | 154800 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 171 | 20250327 | 154700 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 172 | 20250327 | 154600 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 173 | 20250327 | 154500 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 174 | 20250327 | 154400 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 175 | 20250327 | 154300 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 176 | 20250327 | 154200 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 177 | 20250327 | 154100 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 178 | 20250327 | 154000 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 179 | 20250327 | 153900 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 180 | 20250327 | 153800 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 181 | 20250327 | 153700 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 182 | 20250327 | 153600 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 2065 |
| 183 | 20250327 | 153500 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 184 | 20250327 | 153400 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 185 | 20250327 | 153300 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 186 | 20250327 | 153200 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 187 | 20250327 | 153100 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 0 |
| 188 | 20250327 | 153000 | 3876932275 | 22750 | 22750 | 22750 | 22750 | 2065 |
| 189 | 20250327 | 152900 | 3829953525 | 22750 | 22750 | 22750 | 22750 | 0 |
| 190 | 20250327 | 152800 | 3829953525 | 22750 | 22750 | 22750 | 22750 | 0 |
| 191 | 20250327 | 152700 | 3829953525 | 22750 | 22750 | 22750 | 22750 | 0 |
| 192 | 20250327 | 152600 | 3829953525 | 22750 | 22750 | 22750 | 22750 | 0 |
| 193 | 20250327 | 152500 | 3829953525 | 22750 | 22750 | 22750 | 22750 | 0 |
| 194 | 20250327 | 152400 | 3829953525 | 22750 | 22750 | 22750 | 22750 | 0 |
| 195 | 20250327 | 152300 | 3829953525 | 22750 | 22750 | 22750 | 22750 | 0 |
| 196 | 20250327 | 152200 | 3829953525 | 22750 | 22750 | 22750 | 22750 | 0 |
| 197 | 20250327 | 152100 | 3829953525 | 22750 | 22750 | 22750 | 22750 | 0 |
| 198 | 20250327 | 152000 | 3829953525 | 22750 | 22750 | 22750 | 22750 | 0 |
| 199 | 20250327 | 151900 | 3829953525 | 22750 | 22750 | 22800 | 22700 | 1125 |
| 200 | 20250327 | 151800 | 3804343075 | 22750 | 22750 | 22750 | 22750 | 214 |
| 201 | 20250327 | 151700 | 3799474575 | 22750 | 22700 | 22750 | 22700 | 13 |
| 202 | 20250327 | 151600 | 3799178875 | 22750 | 22750 | 22750 | 22700 | 2103 |
| 203 | 20250327 | 151500 | 3751340625 | 22750 | 22750 | 22750 | 22750 | 42 |
| 204 | 20250327 | 151400 | 3750385125 | 22700 | 22650 | 22700 | 22650 | 675 |
| 205 | 20250327 | 151300 | 3735072625 | 22650 | 22700 | 22700 | 22650 | 405 |
| 206 | 20250327 | 151200 | 3725894225 | 22700 | 22700 | 22700 | 22650 | 133 |
| 207 | 20250327 | 151100 | 3722876125 | 22700 | 22700 | 22700 | 22700 | 533 |
| 208 | 20250327 | 151000 | 3710777025 | 22700 | 22600 | 22700 | 22600 | 685 |
| 209 | 20250327 | 150900 | 3695258125 | 22600 | 22650 | 22650 | 22550 | 224 |
| 210 | 20250327 | 150800 | 3690195775 | 22650 | 22600 | 22650 | 22600 | 274 |
| 211 | 20250327 | 150700 | 3684003275 | 22600 | 22600 | 22600 | 22575 | 527 |
| 212 | 20250327 | 150600 | 3672098075 | 22650 | 22650 | 22650 | 22650 | 69 |
| 213 | 20250327 | 150500 | 3670535225 | 22650 | 22700 | 22700 | 22600 | 1787 |
| 214 | 20250327 | 150400 | 3630125925 | 22650 | 22650 | 22650 | 22600 | 780 |
| 215 | 20250327 | 150300 | 3612471625 | 22600 | 22600 | 22600 | 22600 | 1411 |
| 216 | 20250327 | 150200 | 3580583025 | 22600 | 22650 | 22675 | 22600 | 3603 |
| 217 | 20250327 | 150100 | 3499111650 | 22650 | 22700 | 22700 | 22650 | 2163 |
| 218 | 20250327 | 150000 | 3450020050 | 22700 | 22750 | 22750 | 22700 | 650 |
| 219 | 20250327 | 145900 | 3435233575 | 22750 | 22750 | 22800 | 22750 | 219 |
| 220 | 20250327 | 145800 | 3430251000 | 22750 | 22750 | 22850 | 22750 | 751 |
| 221 | 20250327 | 145700 | 3413149250 | 22750 | 22750 | 22750 | 22750 | 20 |
| 222 | 20250327 | 145600 | 3412694250 | 22750 | 22800 | 22800 | 22750 | 9 |
| 223 | 20250327 | 145500 | 3412489350 | 22800 | 22800 | 22850 | 22800 | 1318 |
| 224 | 20250327 | 145400 | 3382438750 | 22800 | 22800 | 22800 | 22800 | 1 |
| 225 | 20250327 | 145300 | 3382415950 | 22800 | 22750 | 22800 | 22750 | 3 |
| 226 | 20250327 | 145200 | 3382347600 | 22750 | 22800 | 22800 | 22750 | 128 |
| 227 | 20250327 | 145100 | 3379434150 | 22750 | 22800 | 22800 | 22750 | 364 |
| 228 | 20250327 | 145000 | 3371144450 | 22775 | 22750 | 22775 | 22750 | 196 |
| 229 | 20250327 | 144900 | 3366683400 | 22750 | 22800 | 22800 | 22750 | 116 |
| 230 | 20250327 | 144800 | 3364043200 | 22750 | 22800 | 22800 | 22750 | 124 |
| 231 | 20250327 | 144700 | 3361220100 | 22750 | 22850 | 22850 | 22750 | 194 |
| 232 | 20250327 | 144600 | 3356796700 | 22850 | 22800 | 22850 | 22800 | 24 |
| 233 | 20250327 | 144500 | 3356249300 | 22850 | 22850 | 22850 | 22850 | 54 |
| 234 | 20250327 | 144400 | 3355015400 | 22850 | 22800 | 22850 | 22800 | 14 |
| 235 | 20250327 | 144300 | 3354695800 | 22800 | 22750 | 22800 | 22750 | 1162 |
| 236 | 20250327 | 144200 | 3328227200 | 22800 | 22800 | 22800 | 22800 | 10 |
| 237 | 20250327 | 144100 | 3327999200 | 22800 | 22750 | 22800 | 22750 | 976 |
| 238 | 20250327 | 144000 | 3305784250 | 22700 | 22700 | 22700 | 22700 | 600 |
| 239 | 20250327 | 143900 | 3292164250 | 22700 | 22800 | 22800 | 22700 | 1043 |
| 240 | 20250327 | 143800 | 3268437650 | 22750 | 22850 | 22850 | 22750 | 1906 |
| 241 | 20250327 | 143700 | 3224979800 | 22800 | 22800 | 22800 | 22800 | 253 |
| 242 | 20250327 | 143600 | 3219211400 | 22800 | 22700 | 22800 | 22700 | 1216 |
| 243 | 20250327 | 143500 | 3191572250 | 22700 | 22750 | 22750 | 22700 | 1192 |
| 244 | 20250327 | 143400 | 3164507350 | 22750 | 22700 | 22750 | 22700 | 689 |
| 245 | 20250327 | 143300 | 3148846900 | 22700 | 22800 | 22800 | 22700 | 3425 |
| 246 | 20250327 | 143200 | 3070916400 | 22800 | 22850 | 22850 | 22800 | 400 |
| 247 | 20250327 | 143100 | 3061795200 | 22850 | 22850 | 22850 | 22850 | 373 |
| 248 | 20250327 | 143000 | 3053272150 | 22850 | 22850 | 22850 | 22850 | 651 |
| 249 | 20250327 | 142900 | 3038396800 | 22900 | 22800 | 22900 | 22800 | 687 |
| 250 | 20250327 | 142800 | 3022699350 | 22800 | 22800 | 22850 | 22800 | 2053 |
| 251 | 20250327 | 142700 | 2975870750 | 22800 | 22850 | 22850 | 22800 | 2890 |
| 252 | 20250327 | 142600 | 2909950150 | 22850 | 22850 | 22900 | 22850 | 1300 |
| 253 | 20250327 | 142500 | 2880244700 | 22850 | 22900 | 22900 | 22850 | 25 |
| 254 | 20250327 | 142400 | 2879673150 | 22900 | 22900 | 22900 | 22900 | 2 |
| 255 | 20250327 | 142300 | 2879627350 | 22900 | 22850 | 22900 | 22850 | 126 |
| 256 | 20250327 | 142200 | 2876747900 | 22850 | 22900 | 22900 | 22850 | 844 |
| 257 | 20250327 | 142100 | 2857460550 | 22900 | 22850 | 22900 | 22850 | 378 |
| 258 | 20250327 | 142000 | 2848805300 | 22900 | 23000 | 23000 | 22900 | 924 |
| 259 | 20250327 | 141900 | 2827641100 | 22950 | 22950 | 23000 | 22950 | 50 |
| 260 | 20250327 | 141800 | 2826492350 | 22950 | 22950 | 22950 | 22950 | 233 |
| 261 | 20250327 | 141700 | 2821145000 | 22950 | 22900 | 22950 | 22900 | 155 |
| 262 | 20250327 | 141600 | 2817595400 | 22900 | 22900 | 22950 | 22900 | 1535 |
| 263 | 20250327 | 141500 | 2782443800 | 22900 | 22900 | 22900 | 22900 | 120 |
| 264 | 20250327 | 141400 | 2779695800 | 22900 | 22950 | 22950 | 22900 | 30 |
| 265 | 20250327 | 141300 | 2779008250 | 22950 | 22950 | 22950 | 22950 | 21 |
| 266 | 20250327 | 141200 | 2778526300 | 22950 | 22950 | 22950 | 22900 | 335 |
| 267 | 20250327 | 141100 | 2770839000 | 22950 | 23000 | 23000 | 22950 | 977 |
| 268 | 20250327 | 141000 | 2748416750 | 22950 | 22950 | 22950 | 22950 | 19 |
| 269 | 20250327 | 140900 | 2747980700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 270 | 20250327 | 140800 | 2747980700 | 23000 | 22950 | 23000 | 22950 | 20 |
| 271 | 20250327 | 140700 | 2747521650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 272 | 20250327 | 140600 | 2747521650 | 22950 | 22950 | 23000 | 22950 | 117 |
| 273 | 20250327 | 140500 | 2744835900 | 23000 | 23000 | 23000 | 23000 | 8 |
| 274 | 20250327 | 140400 | 2744651900 | 23000 | 23050 | 23050 | 23000 | 979 |
| 275 | 20250327 | 140300 | 2722134200 | 23000 | 23000 | 23050 | 23000 | 92 |
| 276 | 20250327 | 140200 | 2720018050 | 23000 | 23050 | 23050 | 23000 | 304 |
| 277 | 20250327 | 140100 | 2713023350 | 22950 | 23000 | 23000 | 22950 | 519 |
| 278 | 20250327 | 140000 | 2701087300 | 23000 | 22950 | 23000 | 22950 | 331 |
| 279 | 20250327 | 135900 | 2693474400 | 22950 | 22950 | 23000 | 22950 | 540 |
| 280 | 20250327 | 135800 | 2681055550 | 23000 | 22900 | 23000 | 22900 | 173 |
| 281 | 20250327 | 135700 | 2677090650 | 22900 | 23000 | 23000 | 22900 | 27 |
| 282 | 20250327 | 135600 | 2676472250 | 22800 | 23000 | 23000 | 22800 | 3112 |
| 283 | 20250327 | 135500 | 2605393200 | 23000 | 22850 | 23000 | 22850 | 413 |
| 284 | 20250327 | 135400 | 2595907300 | 22850 | 22850 | 22950 | 22800 | 1168 |
| 285 | 20250327 | 135300 | 2569215950 | 22850 | 23000 | 23000 | 22850 | 100 |
| 286 | 20250327 | 135200 | 2566923000 | 22850 | 23050 | 23100 | 22850 | 8407 |
| 287 | 20250327 | 135100 | 2374687250 | 23100 | 23100 | 23100 | 23000 | 22 |
| 288 | 20250327 | 135000 | 2374179250 | 23000 | 23000 | 23050 | 23000 | 55 |
| 289 | 20250327 | 134900 | 2372912550 | 23000 | 23000 | 23000 | 23000 | 23 |
| 290 | 20250327 | 134800 | 2372383550 | 23000 | 23000 | 23050 | 23000 | 137 |
| 291 | 20250327 | 134700 | 2369232150 | 23000 | 23000 | 23000 | 23000 | 308 |
| 292 | 20250327 | 134600 | 2362148150 | 23000 | 23000 | 23000 | 23000 | 20 |
| 293 | 20250327 | 134500 | 2361688150 | 23000 | 23000 | 23050 | 23000 | 8 |
| 294 | 20250327 | 134400 | 2361503900 | 23100 | 23000 | 23100 | 23000 | 29 |
| 295 | 20250327 | 134300 | 2360835900 | 23050 | 23000 | 23050 | 23000 | 132 |
| 296 | 20250327 | 134200 | 2357793400 | 23000 | 23000 | 23000 | 23000 | 29 |
| 297 | 20250327 | 134100 | 2357126400 | 23050 | 23050 | 23050 | 23050 | 506 |
| 298 | 20250327 | 134000 | 2345463100 | 23150 | 23050 | 23150 | 23050 | 66 |
| 299 | 20250327 | 133900 | 2343937100 | 23050 | 23050 | 23050 | 23050 | 153 |
| 300 | 20250327 | 133800 | 2340410450 | 23050 | 23050 | 23050 | 23050 | 3 |
| 301 | 20250327 | 133700 | 2340341300 | 23100 | 23050 | 23150 | 23050 | 332 |
| 302 | 20250327 | 133600 | 2332668800 | 23050 | 23050 | 23050 | 23050 | 10 |
| 303 | 20250327 | 133500 | 2332438300 | 23050 | 23100 | 23100 | 23050 | 122 |
| 304 | 20250327 | 133400 | 2329621100 | 23000 | 22950 | 23150 | 22950 | 3131 |
| 305 | 20250327 | 133300 | 2257257500 | 23000 | 23050 | 23050 | 23000 | 1610 |
| 306 | 20250327 | 133200 | 2220224500 | 23100 | 23100 | 23100 | 23100 | 8 |
| 307 | 20250327 | 133100 | 2220039700 | 23000 | 23050 | 23050 | 23000 | 1221 |
| 308 | 20250327 | 133000 | 2191896650 | 23050 | 23100 | 23100 | 23050 | 37 |
| 309 | 20250327 | 132900 | 2191042050 | 23050 | 23050 | 23100 | 23050 | 26 |
| 310 | 20250327 | 132800 | 2190442450 | 23050 | 23050 | 23050 | 23050 | 47 |
| 311 | 20250327 | 132700 | 2189359100 | 23100 | 23050 | 23100 | 23050 | 35 |
| 312 | 20250327 | 132600 | 2188551550 | 23100 | 23050 | 23100 | 23050 | 4 |
| 313 | 20250327 | 132500 | 2188459250 | 23100 | 23100 | 23100 | 23050 | 22 |
| 314 | 20250327 | 132400 | 2187951100 | 23100 | 23050 | 23100 | 23050 | 227 |
| 315 | 20250327 | 132300 | 2182710900 | 23050 | 23100 | 23100 | 23050 | 115 |
| 316 | 20250327 | 132200 | 2180058650 | 23050 | 23050 | 23100 | 23050 | 34 |
| 317 | 20250327 | 132100 | 2179274800 | 23050 | 23075 | 23100 | 23050 | 3 |
| 318 | 20250327 | 132000 | 2179205575 | 23050 | 23050 | 23050 | 23050 | 29 |
| 319 | 20250327 | 131900 | 2178537125 | 23050 | 23050 | 23050 | 23050 | 7 |
| 320 | 20250327 | 131800 | 2178375775 | 23050 | 23100 | 23100 | 23050 | 20 |
| 321 | 20250327 | 131700 | 2177914725 | 23050 | 23100 | 23100 | 23050 | 3 |
| 322 | 20250327 | 131600 | 2177845475 | 23050 | 23100 | 23100 | 23050 | 50 |
| 323 | 20250327 | 131500 | 2176691600 | 23100 | 23100 | 23100 | 23100 | 0 |
| 324 | 20250327 | 131400 | 2176691600 | 23100 | 23150 | 23150 | 23100 | 46 |
| 325 | 20250327 | 131300 | 2175628400 | 23100 | 23100 | 23100 | 23100 | 21 |
| 326 | 20250327 | 131200 | 2175143300 | 23100 | 23100 | 23100 | 23100 | 302 |
| 327 | 20250327 | 131100 | 2168167100 | 23100 | 23100 | 23100 | 23100 | 21 |
| 328 | 20250327 | 131000 | 2167682000 | 23150 | 23150 | 23150 | 23150 | 10 |
| 329 | 20250327 | 130900 | 2167450500 | 23150 | 23150 | 23150 | 23100 | 71 |
| 330 | 20250327 | 130800 | 2165807850 | 23100 | 23150 | 23150 | 23100 | 15 |
| 331 | 20250327 | 130700 | 2165460850 | 23100 | 23100 | 23100 | 23100 | 20 |
| 332 | 20250327 | 130600 | 2164998850 | 23100 | 23100 | 23100 | 23100 | 363 |
| 333 | 20250327 | 130500 | 2156613550 | 23050 | 23050 | 23050 | 23050 | 67 |
| 334 | 20250327 | 130400 | 2155069200 | 23050 | 23050 | 23100 | 23050 | 45 |
| 335 | 20250327 | 130300 | 2154030050 | 23050 | 23050 | 23050 | 23050 | 21 |
| 336 | 20250327 | 130200 | 2153546000 | 23100 | 23150 | 23150 | 23050 | 20 |
| 337 | 20250327 | 130100 | 2153083650 | 23050 | 23150 | 23150 | 23050 | 14 |
| 338 | 20250327 | 130000 | 2152759750 | 23050 | 23050 | 23150 | 23050 | 79 |
| 339 | 20250327 | 125900 | 2150932900 | 23150 | 23100 | 23150 | 23100 | 174 |
| 340 | 20250327 | 125800 | 2146913050 | 23100 | 23100 | 23100 | 23100 | 608 |
| 341 | 20250327 | 125700 | 2132868250 | 23100 | 23100 | 23100 | 23100 | 414 |
| 342 | 20250327 | 125600 | 2123304850 | 23100 | 23100 | 23100 | 23100 | 20 |
| 343 | 20250327 | 125500 | 2122842850 | 23150 | 23150 | 23150 | 23100 | 73 |
| 344 | 20250327 | 125400 | 2121153000 | 23150 | 23150 | 23150 | 23150 | 202 |
| 345 | 20250327 | 125300 | 2116476700 | 23150 | 23200 | 23200 | 23150 | 48 |
| 346 | 20250327 | 125200 | 2115363175 | 23200 | 23150 | 23200 | 23150 | 33 |
| 347 | 20250327 | 125100 | 2114598525 | 23150 | 23150 | 23150 | 23150 | 62 |
| 348 | 20250327 | 125000 | 2113163225 | 23150 | 23150 | 23200 | 23150 | 22 |
| 349 | 20250327 | 124900 | 2112653825 | 23175 | 23175 | 23175 | 23175 | 4 |
| 350 | 20250327 | 124800 | 2112561125 | 23175 | 23200 | 23200 | 23175 | 21 |
| 351 | 20250327 | 124700 | 2112073950 | 23100 | 23150 | 23150 | 23100 | 517 |
| 352 | 20250327 | 124600 | 2100106350 | 23150 | 23150 | 23150 | 23150 | 30 |
| 353 | 20250327 | 124500 | 2099411850 | 23150 | 23100 | 23150 | 23100 | 221 |
| 354 | 20250327 | 124400 | 2094296750 | 23100 | 23100 | 23150 | 23100 | 11 |
| 355 | 20250327 | 124300 | 2094042250 | 23100 | 23100 | 23100 | 23100 | 19 |
| 356 | 20250327 | 124200 | 2093603350 | 23100 | 23100 | 23100 | 23100 | 45 |
| 357 | 20250327 | 124100 | 2092563850 | 23100 | 23100 | 23150 | 23100 | 175 |
| 358 | 20250327 | 124000 | 2088520850 | 23100 | 23100 | 23100 | 23100 | 538 |
| 359 | 20250327 | 123900 | 2076093050 | 23050 | 23050 | 23075 | 23050 | 22 |
| 360 | 20250327 | 123800 | 2075585925 | 23050 | 23050 | 23050 | 23050 | 1 |
| 361 | 20250327 | 123700 | 2075562875 | 23050 | 23050 | 23050 | 23050 | 19 |
| 362 | 20250327 | 123600 | 2075124925 | 23100 | 23050 | 23100 | 23050 | 10 |
| 363 | 20250327 | 123500 | 2074893975 | 23050 | 23050 | 23100 | 23050 | 532 |
| 364 | 20250327 | 123400 | 2062630775 | 23050 | 23100 | 23100 | 23050 | 429 |
| 365 | 20250327 | 123300 | 2052741925 | 23050 | 23050 | 23100 | 23050 | 185 |
| 366 | 20250327 | 123200 | 2048468525 | 23100 | 23050 | 23150 | 23050 | 91 |
| 367 | 20250327 | 123100 | 2046367375 | 23050 | 23050 | 23100 | 23050 | 307 |
| 368 | 20250327 | 123000 | 2039275825 | 23000 | 23050 | 23150 | 23000 | 989 |
| 369 | 20250327 | 122900 | 2016475475 | 23000 | 23050 | 23100 | 23000 | 560 |
| 370 | 20250327 | 122800 | 2003581325 | 23050 | 23050 | 23100 | 23000 | 218 |
| 371 | 20250327 | 122700 | 1998555725 | 23000 | 23100 | 23100 | 23000 | 55 |
| 372 | 20250327 | 122600 | 1997285375 | 23050 | 23050 | 23050 | 23050 | 20 |
| 373 | 20250327 | 122500 | 1996824375 | 23050 | 23050 | 23050 | 23050 | 2577 |
| 374 | 20250327 | 122400 | 1937424525 | 23100 | 23100 | 23100 | 23100 | 1599 |
| 375 | 20250327 | 122300 | 1900487625 | 23100 | 23050 | 23100 | 23050 | 198 |
| 376 | 20250327 | 122200 | 1895916550 | 23050 | 23200 | 23200 | 23050 | 3927 |
| 377 | 20250327 | 122100 | 1805123000 | 23150 | 23200 | 23200 | 23150 | 129 |
| 378 | 20250327 | 122000 | 1802136600 | 23150 | 23150 | 23200 | 23150 | 68 |
| 379 | 20250327 | 121900 | 1800560050 | 23150 | 23200 | 23200 | 23150 | 139 |
| 380 | 20250327 | 121800 | 1797336200 | 23200 | 23250 | 23250 | 23150 | 1435 |
| 381 | 20250327 | 121700 | 1764051950 | 23200 | 23250 | 23250 | 23200 | 649 |
| 382 | 20250327 | 121600 | 1748987150 | 23250 | 23250 | 23250 | 23250 | 48 |
| 383 | 20250327 | 121500 | 1747871150 | 23250 | 23250 | 23250 | 23250 | 19 |
| 384 | 20250327 | 121400 | 1747429400 | 23250 | 23300 | 23300 | 23250 | 249 |
| 385 | 20250327 | 121300 | 1741640050 | 23250 | 23300 | 23300 | 23250 | 30 |
| 386 | 20250327 | 121200 | 1740942150 | 23300 | 23300 | 23300 | 23300 | 9 |
| 387 | 20250327 | 121100 | 1740732450 | 23250 | 23250 | 23250 | 23250 | 1 |
| 388 | 20250327 | 121000 | 1740709200 | 23250 | 23250 | 23275 | 23250 | 348 |
| 389 | 20250327 | 120900 | 1732618175 | 23250 | 23250 | 23250 | 23250 | 13 |
| 390 | 20250327 | 120800 | 1732315925 | 23200 | 23250 | 23250 | 23200 | 22 |
| 391 | 20250327 | 120700 | 1731805475 | 23250 | 23250 | 23250 | 23250 | 4 |
| 392 | 20250327 | 120600 | 1731712475 | 23200 | 23250 | 23300 | 23200 | 3487 |
| 393 | 20250327 | 120500 | 1650767025 | 23250 | 23300 | 23300 | 23250 | 5 |
| 394 | 20250327 | 120400 | 1650650625 | 23250 | 23300 | 23300 | 23250 | 35 |
| 395 | 20250327 | 120300 | 1649836075 | 23250 | 23250 | 23250 | 23250 | 2 |
| 396 | 20250327 | 120200 | 1649789575 | 23300 | 23300 | 23300 | 23300 | 283 |
| 397 | 20250327 | 120100 | 1643195675 | 23300 | 23300 | 23300 | 23300 | 1 |
| 398 | 20250327 | 120000 | 1643172375 | 23300 | 23300 | 23300 | 23300 | 59 |
| 399 | 20250327 | 115900 | 1641797675 | 23300 | 23300 | 23350 | 23300 | 31 |
| 400 | 20250327 | 115800 | 1641074625 | 23250 | 23250 | 23250 | 23250 | 0 |
| 401 | 20250327 | 115700 | 1641074625 | 23250 | 23300 | 23300 | 23250 | 133 |
| 402 | 20250327 | 115600 | 1637976675 | 23300 | 23250 | 23300 | 23250 | 31 |
| 403 | 20250327 | 115500 | 1637254425 | 23250 | 23250 | 23300 | 23250 | 1221 |
| 404 | 20250327 | 115400 | 1608856150 | 23250 | 23250 | 23250 | 23250 | 275 |
| 405 | 20250327 | 115300 | 1602462400 | 23250 | 23250 | 23250 | 23250 | 240 |
| 406 | 20250327 | 115200 | 1596882400 | 23250 | 23300 | 23300 | 23250 | 271 |
| 407 | 20250327 | 115100 | 1590581250 | 23250 | 23300 | 23300 | 23250 | 947 |
| 408 | 20250327 | 115000 | 1568529100 | 23300 | 23300 | 23300 | 23300 | 201 |
| 409 | 20250327 | 114900 | 1563845800 | 23300 | 23300 | 23300 | 23300 | 220 |
| 410 | 20250327 | 114800 | 1558719800 | 23350 | 23350 | 23350 | 23350 | 32 |
| 411 | 20250327 | 114700 | 1557972600 | 23350 | 23350 | 23400 | 23350 | 23 |
| 412 | 20250327 | 114600 | 1557435400 | 23350 | 23350 | 23350 | 23350 | 550 |
| 413 | 20250327 | 114500 | 1544592900 | 23350 | 23400 | 23400 | 23350 | 10 |
| 414 | 20250327 | 114400 | 1544358950 | 23350 | 23350 | 23350 | 23350 | 183 |
| 415 | 20250327 | 114300 | 1540085900 | 23350 | 23400 | 23400 | 23350 | 14 |
| 416 | 20250327 | 114200 | 1539758350 | 23350 | 23400 | 23400 | 23350 | 72 |
| 417 | 20250327 | 114100 | 1538077100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 418 | 20250327 | 114000 | 1538077100 | 23350 | 23400 | 23400 | 23350 | 35 |
| 419 | 20250327 | 113900 | 1537259050 | 23350 | 23350 | 23350 | 23350 | 2 |
| 420 | 20250327 | 113800 | 1537212350 | 23350 | 23350 | 23400 | 23350 | 33 |
| 421 | 20250327 | 113700 | 1536441200 | 23350 | 23300 | 23350 | 23300 | 308 |
| 422 | 20250327 | 113600 | 1529249700 | 23300 | 23350 | 23350 | 23300 | 853 |
| 423 | 20250327 | 113500 | 1509363250 | 23350 | 23350 | 23350 | 23350 | 2 |
| 424 | 20250327 | 113400 | 1509316550 | 23300 | 23350 | 23400 | 23300 | 1705 |
| 425 | 20250327 | 113300 | 1469507800 | 23350 | 23350 | 23350 | 23350 | 201 |
| 426 | 20250327 | 113200 | 1464814450 | 23375 | 23350 | 23400 | 23350 | 284 |
| 427 | 20250327 | 113100 | 1458182450 | 23300 | 23350 | 23350 | 23300 | 105 |
| 428 | 20250327 | 113000 | 1455735500 | 23300 | 23350 | 23350 | 23300 | 15 |
| 429 | 20250327 | 112900 | 1455385350 | 23300 | 23350 | 23350 | 23300 | 30 |
| 430 | 20250327 | 112800 | 1454685650 | 23325 | 23325 | 23325 | 23325 | 12 |
| 431 | 20250327 | 112700 | 1454405750 | 23350 | 23350 | 23350 | 23300 | 71 |
| 432 | 20250327 | 112600 | 1452748850 | 23350 | 23350 | 23350 | 23350 | 16 |
| 433 | 20250327 | 112500 | 1452375250 | 23350 | 23350 | 23350 | 23350 | 21 |
| 434 | 20250327 | 112400 | 1451884900 | 23350 | 23400 | 23400 | 23350 | 384 |
| 435 | 20250327 | 112300 | 1442917600 | 23375 | 23350 | 23375 | 23350 | 105 |
| 436 | 20250327 | 112200 | 1440465825 | 23350 | 23350 | 23350 | 23350 | 83 |
| 437 | 20250327 | 112100 | 1438527775 | 23350 | 23350 | 23350 | 23350 | 0 |
| 438 | 20250327 | 112000 | 1438527775 | 23350 | 23300 | 23400 | 23300 | 246 |
| 439 | 20250327 | 111900 | 1432783225 | 23300 | 23300 | 23350 | 23300 | 1351 |
| 440 | 20250327 | 111800 | 1401237475 | 23300 | 23300 | 23300 | 23300 | 19 |
| 441 | 20250327 | 111700 | 1400794775 | 23300 | 23300 | 23350 | 23300 | 66 |
| 442 | 20250327 | 111600 | 1399255875 | 23300 | 23350 | 23350 | 23300 | 36 |
| 443 | 20250327 | 111500 | 1398416275 | 23250 | 23250 | 23250 | 23250 | 0 |
| 444 | 20250327 | 111400 | 1398416275 | 23250 | 23250 | 23300 | 23250 | 513 |
| 445 | 20250327 | 111300 | 1386478225 | 23250 | 23300 | 23300 | 23250 | 499 |
| 446 | 20250327 | 111200 | 1374859075 | 23300 | 23250 | 23300 | 23250 | 262 |
| 447 | 20250327 | 111100 | 1368756775 | 23250 | 23350 | 23350 | 23250 | 2286 |
| 448 | 20250327 | 111000 | 1315598175 | 23300 | 23350 | 23350 | 23300 | 39 |
| 449 | 20250327 | 110900 | 1314689025 | 23350 | 23350 | 23350 | 23350 | 134 |
| 450 | 20250327 | 110800 | 1311560125 | 23350 | 23400 | 23400 | 23350 | 631 |
| 451 | 20250327 | 110700 | 1296814725 | 23300 | 23350 | 23350 | 23300 | 347 |
| 452 | 20250327 | 110600 | 1288713275 | 23350 | 23350 | 23350 | 23350 | 14 |
| 453 | 20250327 | 110500 | 1288386375 | 23350 | 23350 | 23350 | 23350 | 120 |
| 454 | 20250327 | 110400 | 1285584375 | 23400 | 23450 | 23450 | 23400 | 201 |
| 455 | 20250327 | 110300 | 1280880275 | 23400 | 23400 | 23400 | 23400 | 58 |
| 456 | 20250327 | 110200 | 1279523075 | 23400 | 23450 | 23450 | 23400 | 11 |
| 457 | 20250327 | 110100 | 1279265525 | 23400 | 23400 | 23400 | 23400 | 20 |
| 458 | 20250327 | 110000 | 1278797525 | 23400 | 23400 | 23450 | 23400 | 24 |
| 459 | 20250327 | 105900 | 1278235125 | 23400 | 23350 | 23450 | 23300 | 2307 |
| 460 | 20250327 | 105800 | 1224290175 | 23400 | 23350 | 23400 | 23350 | 4 |
| 461 | 20250327 | 105700 | 1224196675 | 23350 | 23350 | 23350 | 23350 | 19 |
| 462 | 20250327 | 105600 | 1223753025 | 23300 | 23400 | 23400 | 23300 | 503 |
| 463 | 20250327 | 105500 | 1212008375 | 23400 | 23400 | 23400 | 23400 | 1168 |
| 464 | 20250327 | 105400 | 1184677175 | 23400 | 23400 | 23400 | 23400 | 30 |
| 465 | 20250327 | 105300 | 1183975175 | 23500 | 23500 | 23500 | 23500 | 25 |
| 466 | 20250327 | 105200 | 1183387675 | 23400 | 23450 | 23500 | 23400 | 254 |
| 467 | 20250327 | 105100 | 1177428425 | 23400 | 23400 | 23400 | 23300 | 733 |
| 468 | 20250327 | 105000 | 1160308525 | 23350 | 23350 | 23450 | 23350 | 228 |
| 469 | 20250327 | 104900 | 1154973425 | 23350 | 23400 | 23400 | 23350 | 184 |
| 470 | 20250327 | 104800 | 1150675325 | 23400 | 23400 | 23400 | 23400 | 201 |
| 471 | 20250327 | 104700 | 1145971925 | 23400 | 23400 | 23400 | 23400 | 0 |
| 472 | 20250327 | 104600 | 1145971925 | 23400 | 23400 | 23400 | 23400 | 1 |
| 473 | 20250327 | 104500 | 1145948525 | 23425 | 23425 | 23425 | 23425 | 1 |
| 474 | 20250327 | 104400 | 1145925100 | 23450 | 23400 | 23450 | 23400 | 99 |
| 475 | 20250327 | 104300 | 1143608350 | 23350 | 23350 | 23400 | 23350 | 164 |
| 476 | 20250327 | 104200 | 1139774200 | 23350 | 23400 | 23400 | 23350 | 611 |
| 477 | 20250327 | 104100 | 1125495200 | 23400 | 23400 | 23400 | 23400 | 2 |
| 478 | 20250327 | 104000 | 1125448400 | 23450 | 23450 | 23450 | 23450 | 1 |
| 479 | 20250327 | 103900 | 1125424950 | 23400 | 23500 | 23500 | 23400 | 311 |
| 480 | 20250327 | 103800 | 1118132000 | 23450 | 23400 | 23500 | 23400 | 217 |
| 481 | 20250327 | 103700 | 1113043200 | 23400 | 23400 | 23400 | 23400 | 121 |
| 482 | 20250327 | 103600 | 1110211800 | 23400 | 23450 | 23450 | 23400 | 2912 |
| 483 | 20250327 | 103500 | 1041985750 | 23500 | 23450 | 23500 | 23450 | 5 |
| 484 | 20250327 | 103400 | 1041868350 | 23500 | 23450 | 23500 | 23450 | 12 |
| 485 | 20250327 | 103300 | 1041586400 | 23450 | 23500 | 23500 | 23450 | 66 |
| 486 | 20250327 | 103200 | 1040035450 | 23450 | 23500 | 23500 | 23450 | 155 |
| 487 | 20250327 | 103100 | 1036393450 | 23500 | 23550 | 23550 | 23500 | 411 |
| 488 | 20250327 | 103000 | 1026734900 | 23550 | 23550 | 23550 | 23550 | 181 |
| 489 | 20250327 | 102900 | 1022472350 | 23500 | 23475 | 23550 | 23475 | 107 |
| 490 | 20250327 | 102800 | 1019957700 | 23450 | 23450 | 23450 | 23450 | 1 |
| 491 | 20250327 | 102700 | 1019934250 | 23450 | 23450 | 23450 | 23450 | 5 |
| 492 | 20250327 | 102600 | 1019817000 | 23550 | 23550 | 23550 | 23550 | 4 |
| 493 | 20250327 | 102500 | 1019722800 | 23450 | 23450 | 23450 | 23450 | 2 |
| 494 | 20250327 | 102400 | 1019675900 | 23500 | 23500 | 23500 | 23450 | 81 |
| 495 | 20250327 | 102300 | 1017772450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 496 | 20250327 | 102200 | 1017772450 | 23500 | 23450 | 23500 | 23450 | 4 |
| 497 | 20250327 | 102100 | 1017678500 | 23450 | 23450 | 23450 | 23450 | 2 |
| 498 | 20250327 | 102000 | 1017631600 | 23450 | 23500 | 23500 | 23450 | 331 |
| 499 | 20250327 | 101900 | 1009868900 | 23500 | 23500 | 23500 | 23450 | 241 |
| 500 | 20250327 | 101800 | 1004205450 | 23450 | 23450 | 23450 | 23450 | 415 |
| 501 | 20250327 | 101700 | 994473700 | 23400 | 23500 | 23500 | 23400 | 2003 |
| 502 | 20250327 | 101600 | 947415650 | 23500 | 23500 | 23500 | 23500 | 7 |
| 503 | 20250327 | 101500 | 947251150 | 23550 | 23550 | 23550 | 23550 | 37 |
| 504 | 20250327 | 101400 | 946379800 | 23500 | 23500 | 23500 | 23500 | 5 |
| 505 | 20250327 | 101300 | 946262300 | 23500 | 23600 | 23600 | 23500 | 717 |
| 506 | 20250327 | 101200 | 929392500 | 23500 | 23550 | 23550 | 23500 | 216 |
| 507 | 20250327 | 101100 | 924305750 | 23550 | 23550 | 23550 | 23550 | 41 |
| 508 | 20250327 | 101000 | 923340200 | 23550 | 23550 | 23550 | 23500 | 2672 |
| 509 | 20250327 | 100900 | 860534500 | 23550 | 23600 | 23650 | 23500 | 3554 |
| 510 | 20250327 | 100800 | 776826750 | 23600 | 23600 | 23600 | 23600 | 5 |
| 511 | 20250327 | 100700 | 776708750 | 23650 | 23600 | 23650 | 23600 | 153 |
| 512 | 20250327 | 100600 | 773090400 | 23600 | 23650 | 23650 | 23600 | 1186 |
| 513 | 20250327 | 100500 | 745075850 | 23700 | 23700 | 23700 | 23700 | 289 |
| 514 | 20250327 | 100400 | 738226550 | 23750 | 23750 | 23750 | 23750 | 133 |
| 515 | 20250327 | 100300 | 735067800 | 23750 | 23750 | 23750 | 23750 | 154 |
| 516 | 20250327 | 100200 | 731410300 | 23800 | 23800 | 23800 | 23800 | 107 |
| 517 | 20250327 | 100100 | 728863700 | 23800 | 23750 | 23800 | 23750 | 5 |
| 518 | 20250327 | 100000 | 728744750 | 23800 | 23800 | 23800 | 23750 | 481 |
| 519 | 20250327 | 095900 | 717312100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 520 | 20250327 | 095800 | 717312100 | 23850 | 23800 | 23850 | 23800 | 629 |
| 521 | 20250327 | 095700 | 702335500 | 23800 | 23900 | 23900 | 23800 | 159 |
| 522 | 20250327 | 095600 | 698537100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 523 | 20250327 | 095500 | 698537100 | 23900 | 24000 | 24000 | 23900 | 121 |
| 524 | 20250327 | 095400 | 695645100 | 24000 | 23900 | 24000 | 23900 | 389 |
| 525 | 20250327 | 095300 | 686346100 | 24000 | 23900 | 24000 | 23900 | 52 |
| 526 | 20250327 | 095200 | 685103100 | 24000 | 23950 | 24000 | 23950 | 69 |
| 527 | 20250327 | 095100 | 683447400 | 23850 | 23800 | 23900 | 23800 | 463 |
| 528 | 20250327 | 095000 | 672406200 | 23800 | 23900 | 23900 | 23800 | 579 |
| 529 | 20250327 | 094900 | 658586450 | 23950 | 23950 | 23950 | 23950 | 254 |
| 530 | 20250327 | 094800 | 652503150 | 23950 | 23950 | 23950 | 23950 | 58 |
| 531 | 20250327 | 094700 | 651114050 | 23950 | 24050 | 24050 | 23950 | 699 |
| 532 | 20250327 | 094600 | 634351200 | 24000 | 23950 | 24100 | 23950 | 1827 |
| 533 | 20250327 | 094500 | 590467650 | 23900 | 23750 | 23900 | 23750 | 2683 |
| 534 | 20250327 | 094400 | 526568650 | 23750 | 23750 | 23750 | 23750 | 53 |
| 535 | 20250327 | 094300 | 525309900 | 23800 | 23750 | 23800 | 23750 | 23 |
| 536 | 20250327 | 094200 | 524763450 | 23750 | 23700 | 23750 | 23700 | 433 |
| 537 | 20250327 | 094100 | 514494600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 538 | 20250327 | 094000 | 514494600 | 23700 | 23700 | 23700 | 23700 | 5 |
| 539 | 20250327 | 093900 | 514376100 | 23700 | 23700 | 23700 | 23700 | 1 |
| 540 | 20250327 | 093800 | 514352400 | 23600 | 23750 | 23750 | 23600 | 1377 |
| 541 | 20250327 | 093700 | 481769900 | 23800 | 23850 | 23850 | 23800 | 118 |
| 542 | 20250327 | 093600 | 478961450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 543 | 20250327 | 093500 | 478961450 | 23850 | 23850 | 23850 | 23850 | 10 |
| 544 | 20250327 | 093400 | 478722950 | 23800 | 23800 | 23850 | 23800 | 31 |
| 545 | 20250327 | 093300 | 477984650 | 23800 | 23800 | 23800 | 23800 | 365 |
| 546 | 20250327 | 093200 | 469297650 | 23700 | 23750 | 23750 | 23700 | 106 |
| 547 | 20250327 | 093100 | 466781150 | 23750 | 23850 | 23850 | 23750 | 207 |
| 548 | 20250327 | 093000 | 461851900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 549 | 20250327 | 092900 | 461851900 | 23850 | 23950 | 23950 | 23850 | 1346 |
| 550 | 20250327 | 092800 | 429679250 | 23900 | 23850 | 23950 | 23850 | 402 |
| 551 | 20250327 | 092700 | 420059500 | 23850 | 23850 | 23850 | 23850 | 477 |
| 552 | 20250327 | 092600 | 408683050 | 23800 | 23750 | 23800 | 23750 | 143 |
| 553 | 20250327 | 092500 | 405280700 | 23750 | 23750 | 23750 | 23700 | 106 |
| 554 | 20250327 | 092400 | 402766650 | 23700 | 23700 | 23750 | 23700 | 429 |
| 555 | 20250327 | 092300 | 392599100 | 23750 | 23750 | 23750 | 23750 | 10 |
| 556 | 20250327 | 092200 | 392361600 | 23750 | 23700 | 23750 | 23700 | 349 |
| 557 | 20250327 | 092100 | 384074600 | 23750 | 23650 | 23800 | 23650 | 686 |
| 558 | 20250327 | 092000 | 367804500 | 23500 | 23600 | 23650 | 23500 | 1580 |
| 559 | 20250327 | 091900 | 330579400 | 23600 | 23700 | 23700 | 23600 | 660 |
| 560 | 20250327 | 091800 | 314958400 | 23700 | 23750 | 23950 | 23700 | 1179 |
| 561 | 20250327 | 091700 | 286808300 | 23700 | 23750 | 23750 | 23700 | 435 |
| 562 | 20250327 | 091600 | 276498750 | 23750 | 23800 | 23800 | 23750 | 902 |
| 563 | 20250327 | 091500 | 255069800 | 23850 | 23850 | 23850 | 23850 | 231 |
| 564 | 20250327 | 091400 | 249560450 | 23850 | 23850 | 23850 | 23850 | 137 |
| 565 | 20250327 | 091300 | 246293000 | 23850 | 23800 | 23850 | 23800 | 195 |
| 566 | 20250327 | 091200 | 241642350 | 23800 | 23850 | 23850 | 23800 | 521 |
| 567 | 20250327 | 091100 | 229238400 | 23800 | 23800 | 23800 | 23800 | 149 |
| 568 | 20250327 | 091000 | 225692200 | 23800 | 23750 | 23800 | 23750 | 648 |
| 569 | 20250327 | 090900 | 210277500 | 23700 | 23750 | 23800 | 23650 | 512 |
| 570 | 20250327 | 090800 | 198117400 | 23700 | 23650 | 23700 | 23650 | 632 |
| 571 | 20250327 | 090700 | 183161850 | 23550 | 23550 | 23550 | 23550 | 15 |
| 572 | 20250327 | 090600 | 182808600 | 23550 | 23500 | 23600 | 23500 | 1604 |
| 573 | 20250327 | 090500 | 145034800 | 23500 | 23650 | 23650 | 23500 | 443 |
| 574 | 20250327 | 090400 | 134612400 | 23650 | 23600 | 23650 | 23500 | 935 |
| 575 | 20250327 | 090300 | 112585150 | 23550 | 23700 | 23700 | 23550 | 2400 |
| 576 | 20250327 | 090200 | 55862300 | 23650 | 23700 | 23700 | 23650 | 1103 |
| 577 | 20250327 | 090100 | 29741850 | 23700 | 23650 | 23700 | 23650 | 127 |
| 578 | 20250327 | 090000 | 26734800 | 23650 | 23700 | 23750 | 23650 | 1128 |