30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 183800 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 7821 |
| 3 | 20250327 | 183700 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 4 | 20250327 | 183600 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 5 | 20250327 | 183500 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 6 | 20250327 | 183400 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 7 | 20250327 | 183300 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 8 | 20250327 | 183200 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 9 | 20250327 | 183100 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 10 | 20250327 | 183000 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 11 | 20250327 | 182900 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 12 | 20250327 | 182800 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 13 | 20250327 | 182700 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 14 | 20250327 | 182600 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 15 | 20250327 | 182500 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 16 | 20250327 | 182400 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 17 | 20250327 | 182300 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 18 | 20250327 | 182200 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 19 | 20250327 | 182100 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 20 | 20250327 | 182000 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 21 | 20250327 | 181900 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 22 | 20250327 | 181800 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 23 | 20250327 | 181700 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 24 | 20250327 | 181600 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 25 | 20250327 | 181500 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 26 | 20250327 | 181400 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 27 | 20250327 | 181300 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 28 | 20250327 | 181200 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 29 | 20250327 | 181100 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 30 | 20250327 | 181000 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 31 | 20250327 | 180900 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 32 | 20250327 | 180800 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 7821 |
| 33 | 20250327 | 180700 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 34 | 20250327 | 180600 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 35 | 20250327 | 180500 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 36 | 20250327 | 180400 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 37 | 20250327 | 180300 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 38 | 20250327 | 180200 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 39 | 20250327 | 180100 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 40 | 20250327 | 180000 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 41 | 20250327 | 175900 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 42 | 20250327 | 175800 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 43 | 20250327 | 175700 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 44 | 20250327 | 175600 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 45 | 20250327 | 175500 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 46 | 20250327 | 175400 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 47 | 20250327 | 175300 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 48 | 20250327 | 175200 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 49 | 20250327 | 175100 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 50 | 20250327 | 175000 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 51 | 20250327 | 174900 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 52 | 20250327 | 174800 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 53 | 20250327 | 174700 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 54 | 20250327 | 174600 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 55 | 20250327 | 174500 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 56 | 20250327 | 174400 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 57 | 20250327 | 174300 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 58 | 20250327 | 174200 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 59 | 20250327 | 174100 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 60 | 20250327 | 174000 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 61 | 20250327 | 173900 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 62 | 20250327 | 173800 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 7821 |
| 63 | 20250327 | 173700 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 64 | 20250327 | 173600 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 65 | 20250327 | 173500 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 66 | 20250327 | 173400 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 67 | 20250327 | 173300 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 68 | 20250327 | 173200 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 69 | 20250327 | 173100 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 70 | 20250327 | 173000 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 71 | 20250327 | 172900 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 72 | 20250327 | 172800 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 73 | 20250327 | 172700 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 74 | 20250327 | 172600 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 75 | 20250327 | 172500 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 76 | 20250327 | 172400 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 77 | 20250327 | 172300 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 78 | 20250327 | 172200 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 79 | 20250327 | 172100 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 80 | 20250327 | 172000 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 81 | 20250327 | 171900 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 82 | 20250327 | 171800 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 83 | 20250327 | 171700 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 84 | 20250327 | 171600 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 85 | 20250327 | 171500 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 86 | 20250327 | 171400 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 87 | 20250327 | 171300 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 88 | 20250327 | 171200 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 89 | 20250327 | 171100 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 90 | 20250327 | 171000 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 91 | 20250327 | 170900 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 92 | 20250327 | 170800 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 7821 |
| 93 | 20250327 | 170700 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 94 | 20250327 | 170600 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 95 | 20250327 | 170500 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 96 | 20250327 | 170400 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 97 | 20250327 | 170300 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 98 | 20250327 | 170200 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 99 | 20250327 | 170100 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 100 | 20250327 | 170000 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 101 | 20250327 | 165900 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 102 | 20250327 | 165800 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 103 | 20250327 | 165700 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 104 | 20250327 | 165600 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 105 | 20250327 | 165500 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 106 | 20250327 | 165400 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 107 | 20250327 | 165300 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 108 | 20250327 | 165200 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 109 | 20250327 | 165100 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 110 | 20250327 | 165000 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 111 | 20250327 | 164900 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 112 | 20250327 | 164800 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 113 | 20250327 | 164700 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 114 | 20250327 | 164600 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 115 | 20250327 | 164500 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 116 | 20250327 | 164400 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 117 | 20250327 | 164300 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 118 | 20250327 | 164200 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 119 | 20250327 | 164100 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 120 | 20250327 | 164000 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 121 | 20250327 | 163900 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 122 | 20250327 | 163800 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 7821 |
| 123 | 20250327 | 163700 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 124 | 20250327 | 163600 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 125 | 20250327 | 163500 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 126 | 20250327 | 163400 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 127 | 20250327 | 163300 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 128 | 20250327 | 163200 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 129 | 20250327 | 163100 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 130 | 20250327 | 163000 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 131 | 20250327 | 162900 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 132 | 20250327 | 162800 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 133 | 20250327 | 162700 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 134 | 20250327 | 162600 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 135 | 20250327 | 162500 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 136 | 20250327 | 162400 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 137 | 20250327 | 162300 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 138 | 20250327 | 162200 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 139 | 20250327 | 162100 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 140 | 20250327 | 162000 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 141 | 20250327 | 161900 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 142 | 20250327 | 161800 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 143 | 20250327 | 161700 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 144 | 20250327 | 161600 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 145 | 20250327 | 161500 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 146 | 20250327 | 161400 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 147 | 20250327 | 161300 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 148 | 20250327 | 161200 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 149 | 20250327 | 161100 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 150 | 20250327 | 161000 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 151 | 20250327 | 160900 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 152 | 20250327 | 160800 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 7821 |
| 153 | 20250327 | 160700 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 154 | 20250327 | 160600 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 155 | 20250327 | 160500 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 156 | 20250327 | 160400 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 157 | 20250327 | 160300 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 158 | 20250327 | 160200 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 159 | 20250327 | 160100 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 160 | 20250327 | 160000 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 161 | 20250327 | 155900 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 162 | 20250327 | 155800 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 163 | 20250327 | 155700 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 164 | 20250327 | 155600 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 165 | 20250327 | 155500 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 166 | 20250327 | 155400 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 167 | 20250327 | 155300 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 168 | 20250327 | 155200 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 169 | 20250327 | 155100 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 170 | 20250327 | 155000 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 171 | 20250327 | 154900 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 172 | 20250327 | 154800 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 173 | 20250327 | 154700 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 174 | 20250327 | 154600 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 175 | 20250327 | 154500 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 176 | 20250327 | 154400 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 177 | 20250327 | 154300 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 178 | 20250327 | 154200 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 179 | 20250327 | 154100 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 180 | 20250327 | 154000 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 181 | 20250327 | 153900 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 182 | 20250327 | 153800 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 7821 |
| 183 | 20250327 | 153700 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 184 | 20250327 | 153600 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 185 | 20250327 | 153500 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 186 | 20250327 | 153400 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 187 | 20250327 | 153300 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 188 | 20250327 | 153200 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 189 | 20250327 | 153100 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 190 | 20250327 | 153000 | 3128042200 | 24300 | 24300 | 24300 | 24300 | 7821 |
| 191 | 20250327 | 152900 | 2937991900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 192 | 20250327 | 152800 | 2937991900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 193 | 20250327 | 152700 | 2937991900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 194 | 20250327 | 152600 | 2937991900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 195 | 20250327 | 152500 | 2937991900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 196 | 20250327 | 152400 | 2937991900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 197 | 20250327 | 152300 | 2937991900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 198 | 20250327 | 152200 | 2937991900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 199 | 20250327 | 152100 | 2937991900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 200 | 20250327 | 152000 | 2937991900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 201 | 20250327 | 151900 | 2937991900 | 24450 | 24400 | 24450 | 24400 | 119 |
| 202 | 20250327 | 151800 | 2935086250 | 24400 | 24400 | 24450 | 24400 | 245 |
| 203 | 20250327 | 151700 | 2929107550 | 24350 | 24350 | 24350 | 24350 | 15 |
| 204 | 20250327 | 151600 | 2928742300 | 24350 | 24450 | 24450 | 24350 | 1140 |
| 205 | 20250327 | 151500 | 2900933700 | 24450 | 24450 | 24500 | 24400 | 1055 |
| 206 | 20250327 | 151400 | 2875137900 | 24400 | 24400 | 24450 | 24350 | 226 |
| 207 | 20250327 | 151300 | 2869619700 | 24400 | 24400 | 24400 | 24350 | 378 |
| 208 | 20250327 | 151200 | 2860397350 | 24350 | 24350 | 24400 | 24350 | 29 |
| 209 | 20250327 | 151100 | 2859690700 | 24400 | 24350 | 24400 | 24350 | 147 |
| 210 | 20250327 | 151000 | 2856109200 | 24350 | 24350 | 24400 | 24350 | 162 |
| 211 | 20250327 | 150900 | 2852164250 | 24350 | 24350 | 24400 | 24350 | 57 |
| 212 | 20250327 | 150800 | 2850776150 | 24350 | 24350 | 24400 | 24350 | 51 |
| 213 | 20250327 | 150700 | 2849533950 | 24350 | 24350 | 24400 | 24350 | 104 |
| 214 | 20250327 | 150600 | 2846999050 | 24350 | 24350 | 24350 | 24350 | 114 |
| 215 | 20250327 | 150500 | 2844223150 | 24350 | 24350 | 24400 | 24350 | 135 |
| 216 | 20250327 | 150400 | 2840930900 | 24400 | 24350 | 24400 | 24350 | 439 |
| 217 | 20250327 | 150300 | 2830224700 | 24400 | 24400 | 24400 | 24350 | 842 |
| 218 | 20250327 | 150200 | 2809712300 | 24350 | 24350 | 24400 | 24350 | 140 |
| 219 | 20250327 | 150100 | 2806303150 | 24350 | 24300 | 24400 | 24300 | 456 |
| 220 | 20250327 | 150000 | 2795204550 | 24300 | 24300 | 24350 | 24300 | 222 |
| 221 | 20250327 | 145900 | 2789804325 | 24300 | 24300 | 24300 | 24300 | 115 |
| 222 | 20250327 | 145800 | 2787009825 | 24300 | 24300 | 24350 | 24300 | 34 |
| 223 | 20250327 | 145700 | 2786183575 | 24300 | 24300 | 24300 | 24300 | 84 |
| 224 | 20250327 | 145600 | 2784142375 | 24300 | 24300 | 24300 | 24250 | 27 |
| 225 | 20250327 | 145500 | 2783486575 | 24300 | 24350 | 24350 | 24250 | 1212 |
| 226 | 20250327 | 145400 | 2754034825 | 24300 | 24300 | 24350 | 24300 | 67 |
| 227 | 20250327 | 145300 | 2752404025 | 24300 | 24300 | 24300 | 24300 | 20 |
| 228 | 20250327 | 145200 | 2751918025 | 24300 | 24350 | 24350 | 24300 | 15 |
| 229 | 20250327 | 145100 | 2751552925 | 24300 | 24300 | 24350 | 24300 | 47 |
| 230 | 20250327 | 145000 | 2750410675 | 24350 | 24300 | 24350 | 24300 | 19 |
| 231 | 20250327 | 144900 | 2749948625 | 24300 | 24300 | 24300 | 24300 | 2 |
| 232 | 20250327 | 144800 | 2749900025 | 24300 | 24300 | 24300 | 24300 | 138 |
| 233 | 20250327 | 144700 | 2746546625 | 24300 | 24300 | 24300 | 24300 | 21 |
| 234 | 20250327 | 144600 | 2746036325 | 24300 | 24300 | 24300 | 24300 | 427 |
| 235 | 20250327 | 144500 | 2735660225 | 24300 | 24300 | 24300 | 24250 | 64 |
| 236 | 20250327 | 144400 | 2734105075 | 24250 | 24300 | 24300 | 24250 | 877 |
| 237 | 20250327 | 144300 | 2712831725 | 24300 | 24300 | 24350 | 24300 | 204 |
| 238 | 20250327 | 144200 | 2707873525 | 24300 | 24300 | 24300 | 24250 | 34 |
| 239 | 20250327 | 144100 | 2707047975 | 24300 | 24200 | 24300 | 24200 | 179 |
| 240 | 20250327 | 144000 | 2702699375 | 24250 | 24250 | 24250 | 24200 | 397 |
| 241 | 20250327 | 143900 | 2693077325 | 24200 | 24250 | 24250 | 24200 | 712 |
| 242 | 20250327 | 143800 | 2675811925 | 24250 | 24250 | 24250 | 24250 | 252 |
| 243 | 20250327 | 143700 | 2669700925 | 24250 | 24250 | 24300 | 24250 | 38 |
| 244 | 20250327 | 143600 | 2668777625 | 24300 | 24250 | 24300 | 24250 | 134 |
| 245 | 20250327 | 143500 | 2665528025 | 24250 | 24250 | 24250 | 24200 | 282 |
| 246 | 20250327 | 143400 | 2658690075 | 24250 | 24250 | 24250 | 24250 | 610 |
| 247 | 20250327 | 143300 | 2643897575 | 24200 | 24250 | 24250 | 24200 | 820 |
| 248 | 20250327 | 143200 | 2624014375 | 24250 | 24250 | 24300 | 24250 | 408 |
| 249 | 20250327 | 143100 | 2614119675 | 24250 | 24200 | 24250 | 24200 | 392 |
| 250 | 20250327 | 143000 | 2604614175 | 24250 | 24200 | 24250 | 24200 | 651 |
| 251 | 20250327 | 142900 | 2588845025 | 24200 | 24200 | 24250 | 24200 | 656 |
| 252 | 20250327 | 142800 | 2572967750 | 24200 | 24300 | 24300 | 24200 | 255 |
| 253 | 20250327 | 142700 | 2566784000 | 24300 | 24300 | 24300 | 24200 | 489 |
| 254 | 20250327 | 142600 | 2554909000 | 24300 | 24350 | 24350 | 24200 | 403 |
| 255 | 20250327 | 142500 | 2545130525 | 24300 | 24350 | 24350 | 24300 | 277 |
| 256 | 20250327 | 142400 | 2538386375 | 24300 | 24350 | 24350 | 24300 | 328 |
| 257 | 20250327 | 142300 | 2530414025 | 24300 | 24350 | 24400 | 24300 | 202 |
| 258 | 20250327 | 142200 | 2525495375 | 24400 | 24300 | 24400 | 24300 | 204 |
| 259 | 20250327 | 142100 | 2520533925 | 24350 | 24300 | 24400 | 24300 | 227 |
| 260 | 20250327 | 142000 | 2515008825 | 24350 | 24500 | 24500 | 24200 | 13305 |
| 261 | 20250327 | 141900 | 2191901575 | 24450 | 24500 | 24550 | 24450 | 1343 |
| 262 | 20250327 | 141800 | 2158997075 | 24500 | 24500 | 24500 | 24500 | 30 |
| 263 | 20250327 | 141700 | 2158262075 | 24500 | 24500 | 24550 | 24500 | 23 |
| 264 | 20250327 | 141600 | 2157697975 | 24500 | 24500 | 24500 | 24500 | 14 |
| 265 | 20250327 | 141500 | 2157354975 | 24500 | 24500 | 24500 | 24500 | 101 |
| 266 | 20250327 | 141400 | 2154880475 | 24500 | 24500 | 24550 | 24500 | 360 |
| 267 | 20250327 | 141300 | 2146060025 | 24500 | 24550 | 24550 | 24500 | 318 |
| 268 | 20250327 | 141200 | 2138268575 | 24550 | 24500 | 24550 | 24500 | 21 |
| 269 | 20250327 | 141100 | 2137753625 | 24500 | 24550 | 24550 | 24500 | 26 |
| 270 | 20250327 | 141000 | 2137115875 | 24500 | 24525 | 24550 | 24500 | 19 |
| 271 | 20250327 | 140900 | 2136650075 | 24550 | 24550 | 24550 | 24500 | 12 |
| 272 | 20250327 | 140800 | 2136355975 | 24550 | 24500 | 24550 | 24500 | 17 |
| 273 | 20250327 | 140700 | 2135939125 | 24500 | 24500 | 24550 | 24500 | 103 |
| 274 | 20250327 | 140600 | 2133415225 | 24500 | 24550 | 24550 | 24500 | 14 |
| 275 | 20250327 | 140500 | 2133071875 | 24550 | 24500 | 24550 | 24500 | 937 |
| 276 | 20250327 | 140400 | 2110113925 | 24550 | 24550 | 24550 | 24500 | 20 |
| 277 | 20250327 | 140300 | 2109623025 | 24550 | 24550 | 24550 | 24550 | 31 |
| 278 | 20250327 | 140200 | 2108861975 | 24550 | 24550 | 24550 | 24500 | 52 |
| 279 | 20250327 | 140100 | 2107585925 | 24550 | 24525 | 24550 | 24500 | 23 |
| 280 | 20250327 | 140000 | 2107021850 | 24500 | 24550 | 24550 | 24500 | 24 |
| 281 | 20250327 | 135900 | 2106432700 | 24550 | 24550 | 24550 | 24500 | 45 |
| 282 | 20250327 | 135800 | 2105328050 | 24500 | 24525 | 24525 | 24500 | 57 |
| 283 | 20250327 | 135700 | 2103931350 | 24550 | 24525 | 24550 | 24525 | 4 |
| 284 | 20250327 | 135600 | 2103833175 | 24525 | 24525 | 24525 | 24525 | 1 |
| 285 | 20250327 | 135500 | 2103808650 | 24500 | 24500 | 24500 | 24500 | 33 |
| 286 | 20250327 | 135400 | 2103000150 | 24500 | 24500 | 24500 | 24500 | 5 |
| 287 | 20250327 | 135300 | 2102877650 | 24500 | 24550 | 24550 | 24500 | 397 |
| 288 | 20250327 | 135200 | 2093149850 | 24600 | 24550 | 24600 | 24550 | 568 |
| 289 | 20250327 | 135100 | 2079205400 | 24550 | 24550 | 24550 | 24550 | 125 |
| 290 | 20250327 | 135000 | 2076136650 | 24550 | 24600 | 24600 | 24550 | 11 |
| 291 | 20250327 | 134900 | 2075866500 | 24550 | 24600 | 24600 | 24550 | 87 |
| 292 | 20250327 | 134800 | 2073730400 | 24550 | 24550 | 24550 | 24550 | 1 |
| 293 | 20250327 | 134700 | 2073705850 | 24550 | 24550 | 24550 | 24550 | 1 |
| 294 | 20250327 | 134600 | 2073681300 | 24550 | 24550 | 24550 | 24550 | 612 |
| 295 | 20250327 | 134500 | 2058656700 | 24500 | 24550 | 24550 | 24500 | 32 |
| 296 | 20250327 | 134400 | 2057871150 | 24550 | 24500 | 24550 | 24500 | 29 |
| 297 | 20250327 | 134300 | 2057159250 | 24500 | 24600 | 24600 | 24500 | 610 |
| 298 | 20250327 | 134200 | 2042213600 | 24550 | 24550 | 24550 | 24550 | 278 |
| 299 | 20250327 | 134100 | 2035388700 | 24600 | 24600 | 24600 | 24600 | 581 |
| 300 | 20250327 | 134000 | 2021096100 | 24650 | 24600 | 24650 | 24600 | 10 |
| 301 | 20250327 | 133900 | 2020849650 | 24650 | 24650 | 24650 | 24650 | 9 |
| 302 | 20250327 | 133800 | 2020627800 | 24650 | 24650 | 24650 | 24600 | 42 |
| 303 | 20250327 | 133700 | 2019592550 | 24650 | 24650 | 24650 | 24600 | 15 |
| 304 | 20250327 | 133600 | 2019222850 | 24650 | 24650 | 24650 | 24650 | 6 |
| 305 | 20250327 | 133500 | 2019074950 | 24625 | 24625 | 24625 | 24625 | 1 |
| 306 | 20250327 | 133400 | 2019050325 | 24625 | 24600 | 24625 | 24600 | 7 |
| 307 | 20250327 | 133300 | 2018878100 | 24600 | 24550 | 24600 | 24550 | 40 |
| 308 | 20250327 | 133200 | 2017894150 | 24600 | 24600 | 24600 | 24600 | 69 |
| 309 | 20250327 | 133100 | 2016196750 | 24600 | 24600 | 24600 | 24600 | 67 |
| 310 | 20250327 | 133000 | 2014548550 | 24650 | 24550 | 24650 | 24550 | 137 |
| 311 | 20250327 | 132900 | 2011177800 | 24550 | 24550 | 24550 | 24550 | 17 |
| 312 | 20250327 | 132800 | 2010760450 | 24550 | 24600 | 24650 | 24550 | 110 |
| 313 | 20250327 | 132700 | 2008059400 | 24600 | 24600 | 24650 | 24550 | 110 |
| 314 | 20250327 | 132600 | 2005351100 | 24600 | 24550 | 24600 | 24550 | 234 |
| 315 | 20250327 | 132500 | 1999599700 | 24550 | 24550 | 24550 | 24550 | 100 |
| 316 | 20250327 | 132400 | 1997144700 | 24550 | 24550 | 24550 | 24550 | 101 |
| 317 | 20250327 | 132300 | 1994665150 | 24550 | 24550 | 24600 | 24550 | 229 |
| 318 | 20250327 | 132200 | 1989043100 | 24600 | 24600 | 24600 | 24600 | 31 |
| 319 | 20250327 | 132100 | 1988280500 | 24600 | 24600 | 24600 | 24600 | 20 |
| 320 | 20250327 | 132000 | 1987788500 | 24600 | 24600 | 24600 | 24600 | 479 |
| 321 | 20250327 | 131900 | 1976005100 | 24600 | 24550 | 24600 | 24550 | 46 |
| 322 | 20250327 | 131800 | 1974875750 | 24550 | 24550 | 24550 | 24550 | 61 |
| 323 | 20250327 | 131700 | 1973378200 | 24550 | 24600 | 24600 | 24550 | 672 |
| 324 | 20250327 | 131600 | 1956879600 | 24600 | 24600 | 24600 | 24600 | 15 |
| 325 | 20250327 | 131500 | 1956510600 | 24600 | 24550 | 24600 | 24550 | 5 |
| 326 | 20250327 | 131400 | 1956387650 | 24600 | 24600 | 24600 | 24600 | 73 |
| 327 | 20250327 | 131300 | 1954591850 | 24600 | 24600 | 24600 | 24600 | 15 |
| 328 | 20250327 | 131200 | 1954222850 | 24600 | 24650 | 24650 | 24600 | 52 |
| 329 | 20250327 | 131100 | 1952942950 | 24600 | 24600 | 24600 | 24600 | 130 |
| 330 | 20250327 | 131000 | 1949744950 | 24600 | 24600 | 24600 | 24600 | 96 |
| 331 | 20250327 | 130900 | 1947383350 | 24600 | 24550 | 24600 | 24550 | 13 |
| 332 | 20250327 | 130800 | 1947063950 | 24550 | 24600 | 24600 | 24550 | 18 |
| 333 | 20250327 | 130700 | 1946621800 | 24600 | 24550 | 24600 | 24500 | 143 |
| 334 | 20250327 | 130600 | 1943110900 | 24550 | 24550 | 24550 | 24450 | 698 |
| 335 | 20250327 | 130500 | 1926009800 | 24550 | 24550 | 24550 | 24550 | 1 |
| 336 | 20250327 | 130400 | 1925985250 | 24550 | 24550 | 24550 | 24550 | 2 |
| 337 | 20250327 | 130300 | 1925936150 | 24550 | 24450 | 24550 | 24450 | 8 |
| 338 | 20250327 | 130200 | 1925740200 | 24450 | 24500 | 24500 | 24450 | 667 |
| 339 | 20250327 | 130100 | 1909409100 | 24450 | 24450 | 24500 | 24450 | 189 |
| 340 | 20250327 | 130000 | 1904783400 | 24400 | 24550 | 24550 | 24400 | 203 |
| 341 | 20250327 | 125900 | 1899819100 | 24500 | 24500 | 24500 | 24400 | 357 |
| 342 | 20250327 | 125800 | 1891073400 | 24500 | 24500 | 24550 | 24200 | 9050 |
| 343 | 20250327 | 125700 | 1670806450 | 24550 | 24600 | 24600 | 24550 | 223 |
| 344 | 20250327 | 125600 | 1665331150 | 24550 | 24550 | 24550 | 24550 | 124 |
| 345 | 20250327 | 125500 | 1662286950 | 24600 | 24500 | 24600 | 24500 | 705 |
| 346 | 20250327 | 125400 | 1645004050 | 24550 | 24550 | 24600 | 24550 | 360 |
| 347 | 20250327 | 125300 | 1636165850 | 24550 | 24550 | 24550 | 24500 | 440 |
| 348 | 20250327 | 125200 | 1625371350 | 24550 | 24550 | 24550 | 24550 | 109 |
| 349 | 20250327 | 125100 | 1622695400 | 24450 | 24550 | 24550 | 24450 | 444 |
| 350 | 20250327 | 125000 | 1611828400 | 24500 | 24550 | 24550 | 24500 | 2557 |
| 351 | 20250327 | 124900 | 1549151700 | 24500 | 24600 | 24650 | 24500 | 1070 |
| 352 | 20250327 | 124800 | 1522886250 | 24600 | 24600 | 24600 | 24550 | 96 |
| 353 | 20250327 | 124700 | 1520525800 | 24600 | 24650 | 24650 | 24600 | 155 |
| 354 | 20250327 | 124600 | 1516712700 | 24600 | 24600 | 24650 | 24600 | 138 |
| 355 | 20250327 | 124500 | 1513315350 | 24600 | 24650 | 24650 | 24600 | 64 |
| 356 | 20250327 | 124400 | 1511738750 | 24700 | 24700 | 24700 | 24550 | 2990 |
| 357 | 20250327 | 124300 | 1438191850 | 24700 | 24700 | 24700 | 24700 | 101 |
| 358 | 20250327 | 124200 | 1435697150 | 24700 | 24700 | 24700 | 24700 | 95 |
| 359 | 20250327 | 124100 | 1433350650 | 24700 | 24700 | 24700 | 24700 | 23 |
| 360 | 20250327 | 124000 | 1432782550 | 24700 | 24700 | 24750 | 24700 | 506 |
| 361 | 20250327 | 123900 | 1420283900 | 24750 | 24700 | 24750 | 24700 | 125 |
| 362 | 20250327 | 123800 | 1417196300 | 24700 | 24750 | 24750 | 24700 | 1222 |
| 363 | 20250327 | 123700 | 1387012425 | 24750 | 24750 | 24750 | 24750 | 1 |
| 364 | 20250327 | 123600 | 1386987675 | 24750 | 24750 | 24750 | 24700 | 134 |
| 365 | 20250327 | 123500 | 1383676950 | 24750 | 24750 | 24750 | 24750 | 9 |
| 366 | 20250327 | 123400 | 1383454200 | 24750 | 24750 | 24750 | 24750 | 8 |
| 367 | 20250327 | 123300 | 1383256200 | 24750 | 24750 | 24750 | 24750 | 91 |
| 368 | 20250327 | 123200 | 1381003950 | 24750 | 24750 | 24750 | 24725 | 72 |
| 369 | 20250327 | 123100 | 1379221975 | 24750 | 24750 | 24750 | 24750 | 10 |
| 370 | 20250327 | 123000 | 1378974475 | 24750 | 24750 | 24750 | 24750 | 19 |
| 371 | 20250327 | 122900 | 1378504225 | 24750 | 24750 | 24750 | 24750 | 9 |
| 372 | 20250327 | 122800 | 1378281475 | 24750 | 24750 | 24750 | 24750 | 8 |
| 373 | 20250327 | 122700 | 1378083475 | 24700 | 24700 | 24750 | 24700 | 622 |
| 374 | 20250327 | 122600 | 1362718625 | 24700 | 24750 | 24750 | 24700 | 1505 |
| 375 | 20250327 | 122500 | 1325523375 | 24800 | 24750 | 24800 | 24750 | 469 |
| 376 | 20250327 | 122400 | 1313915125 | 24775 | 24775 | 24775 | 24775 | 0 |
| 377 | 20250327 | 122300 | 1313915125 | 24775 | 24775 | 24775 | 24775 | 15 |
| 378 | 20250327 | 122200 | 1313543500 | 24800 | 24800 | 24800 | 24750 | 24 |
| 379 | 20250327 | 122100 | 1312948800 | 24800 | 24800 | 24800 | 24800 | 3 |
| 380 | 20250327 | 122000 | 1312874400 | 24800 | 24800 | 24800 | 24800 | 9 |
| 381 | 20250327 | 121900 | 1312651200 | 24750 | 24750 | 24750 | 24750 | 21 |
| 382 | 20250327 | 121800 | 1312131450 | 24750 | 24750 | 24750 | 24750 | 465 |
| 383 | 20250327 | 121700 | 1300622700 | 24800 | 24800 | 24800 | 24800 | 9 |
| 384 | 20250327 | 121600 | 1300399500 | 24750 | 24750 | 24750 | 24750 | 1 |
| 385 | 20250327 | 121500 | 1300374750 | 24800 | 24750 | 24800 | 24750 | 41 |
| 386 | 20250327 | 121400 | 1299359550 | 24800 | 24800 | 24800 | 24800 | 17 |
| 387 | 20250327 | 121300 | 1298937950 | 24800 | 24850 | 24850 | 24800 | 147 |
| 388 | 20250327 | 121200 | 1295291300 | 24800 | 24850 | 24850 | 24800 | 3 |
| 389 | 20250327 | 121100 | 1295216850 | 24850 | 24850 | 24850 | 24800 | 13 |
| 390 | 20250327 | 121000 | 1294893850 | 24850 | 24850 | 24850 | 24850 | 13 |
| 391 | 20250327 | 120900 | 1294570800 | 24800 | 24850 | 24850 | 24800 | 18 |
| 392 | 20250327 | 120800 | 1294124100 | 24850 | 24850 | 24850 | 24850 | 110 |
| 393 | 20250327 | 120700 | 1291390600 | 24850 | 24850 | 24850 | 24800 | 53 |
| 394 | 20250327 | 120600 | 1290075600 | 24800 | 24850 | 24850 | 24800 | 56 |
| 395 | 20250327 | 120500 | 1288686750 | 24850 | 24850 | 24850 | 24850 | 12 |
| 396 | 20250327 | 120400 | 1288388550 | 24850 | 24850 | 24850 | 24850 | 166 |
| 397 | 20250327 | 120300 | 1284263450 | 24850 | 24800 | 24850 | 24800 | 76 |
| 398 | 20250327 | 120200 | 1282376100 | 24800 | 24750 | 24800 | 24750 | 18 |
| 399 | 20250327 | 120100 | 1281929750 | 24700 | 24850 | 24850 | 24700 | 238 |
| 400 | 20250327 | 120000 | 1276041400 | 24850 | 24850 | 24850 | 24850 | 42 |
| 401 | 20250327 | 115900 | 1274997700 | 24850 | 24850 | 24850 | 24850 | 52 |
| 402 | 20250327 | 115800 | 1273705500 | 24850 | 24800 | 24850 | 24800 | 283 |
| 403 | 20250327 | 115700 | 1266686600 | 24800 | 24750 | 24800 | 24750 | 30 |
| 404 | 20250327 | 115600 | 1265942900 | 24750 | 24700 | 24750 | 24700 | 1609 |
| 405 | 20250327 | 115500 | 1226195150 | 24700 | 24750 | 24750 | 24700 | 519 |
| 406 | 20250327 | 115400 | 1213371100 | 24750 | 24800 | 24800 | 24750 | 117 |
| 407 | 20250327 | 115300 | 1210474650 | 24800 | 24750 | 24800 | 24750 | 135 |
| 408 | 20250327 | 115200 | 1207127150 | 24750 | 24775 | 24800 | 24750 | 836 |
| 409 | 20250327 | 115100 | 1186435975 | 24800 | 24800 | 24800 | 24800 | 8 |
| 410 | 20250327 | 115000 | 1186237575 | 24800 | 24825 | 24825 | 24800 | 287 |
| 411 | 20250327 | 114900 | 1179119850 | 24800 | 24800 | 24800 | 24800 | 60 |
| 412 | 20250327 | 114800 | 1177631850 | 24800 | 24800 | 24800 | 24800 | 51 |
| 413 | 20250327 | 114700 | 1176367050 | 24800 | 24800 | 24800 | 24800 | 466 |
| 414 | 20250327 | 114600 | 1164810250 | 24800 | 24800 | 24850 | 24750 | 192 |
| 415 | 20250327 | 114500 | 1160048600 | 24800 | 24800 | 24800 | 24800 | 42 |
| 416 | 20250327 | 114400 | 1159007000 | 24850 | 24750 | 24850 | 24750 | 576 |
| 417 | 20250327 | 114300 | 1144711600 | 24800 | 24800 | 24800 | 24800 | 98 |
| 418 | 20250327 | 114200 | 1142281200 | 24850 | 24850 | 24850 | 24850 | 21 |
| 419 | 20250327 | 114100 | 1141759350 | 24800 | 24800 | 24800 | 24800 | 205 |
| 420 | 20250327 | 114000 | 1136675350 | 24800 | 24800 | 24800 | 24800 | 19 |
| 421 | 20250327 | 113900 | 1136204150 | 24800 | 24850 | 24850 | 24800 | 62 |
| 422 | 20250327 | 113800 | 1134664950 | 24800 | 24800 | 24800 | 24800 | 165 |
| 423 | 20250327 | 113700 | 1130572950 | 24800 | 24750 | 24800 | 24750 | 26 |
| 424 | 20250327 | 113600 | 1129929400 | 24750 | 24750 | 24750 | 24750 | 208 |
| 425 | 20250327 | 113500 | 1124781400 | 24750 | 24750 | 24750 | 24750 | 130 |
| 426 | 20250327 | 113400 | 1121563900 | 24750 | 24750 | 24800 | 24750 | 598 |
| 427 | 20250327 | 113300 | 1106763100 | 24750 | 24750 | 24750 | 24750 | 17 |
| 428 | 20250327 | 113200 | 1106342350 | 24750 | 24750 | 24750 | 24700 | 47 |
| 429 | 20250327 | 113100 | 1105181100 | 24650 | 24650 | 24700 | 24650 | 1423 |
| 430 | 20250327 | 113000 | 1070053600 | 24650 | 24650 | 24650 | 24650 | 125 |
| 431 | 20250327 | 112900 | 1066972350 | 24650 | 24700 | 24700 | 24650 | 422 |
| 432 | 20250327 | 112800 | 1056554500 | 24700 | 24675 | 24700 | 24650 | 337 |
| 433 | 20250327 | 112700 | 1048247250 | 24700 | 24700 | 24700 | 24700 | 56 |
| 434 | 20250327 | 112600 | 1046864050 | 24700 | 24700 | 24700 | 24650 | 436 |
| 435 | 20250327 | 112500 | 1036106450 | 24700 | 24700 | 24700 | 24650 | 242 |
| 436 | 20250327 | 112400 | 1030131050 | 24700 | 24700 | 24700 | 24700 | 65 |
| 437 | 20250327 | 112300 | 1028525550 | 24700 | 24650 | 24700 | 24550 | 1649 |
| 438 | 20250327 | 112200 | 987869400 | 24650 | 24700 | 24700 | 24650 | 364 |
| 439 | 20250327 | 112100 | 978894050 | 24700 | 24800 | 24800 | 24600 | 3215 |
| 440 | 20250327 | 112000 | 899412900 | 24800 | 24900 | 24900 | 24750 | 933 |
| 441 | 20250327 | 111900 | 876254200 | 24900 | 24900 | 24950 | 24850 | 881 |
| 442 | 20250327 | 111800 | 854332400 | 24900 | 25000 | 25000 | 24900 | 1798 |
| 443 | 20250327 | 111700 | 809443750 | 25000 | 25050 | 25150 | 25000 | 2877 |
| 444 | 20250327 | 111600 | 737442050 | 25100 | 25150 | 25200 | 25100 | 1438 |
| 445 | 20250327 | 111500 | 701345150 | 25150 | 25200 | 25200 | 25150 | 2 |
| 446 | 20250327 | 111400 | 701294800 | 25150 | 25150 | 25150 | 25150 | 27 |
| 447 | 20250327 | 111300 | 700615750 | 25150 | 25150 | 25150 | 25150 | 37 |
| 448 | 20250327 | 111200 | 699685200 | 25150 | 25150 | 25150 | 25100 | 72 |
| 449 | 20250327 | 111100 | 697874600 | 25150 | 25150 | 25150 | 25150 | 37 |
| 450 | 20250327 | 111000 | 696944050 | 25100 | 25150 | 25150 | 25100 | 66 |
| 451 | 20250327 | 110900 | 695284900 | 25100 | 25100 | 25100 | 25100 | 134 |
| 452 | 20250327 | 110800 | 691921500 | 25150 | 25100 | 25200 | 25100 | 270 |
| 453 | 20250327 | 110700 | 685126150 | 25150 | 25150 | 25150 | 25150 | 30 |
| 454 | 20250327 | 110600 | 684371650 | 25100 | 25150 | 25150 | 25100 | 204 |
| 455 | 20250327 | 110500 | 679241250 | 25200 | 25150 | 25200 | 25150 | 71 |
| 456 | 20250327 | 110400 | 677454900 | 25150 | 25150 | 25150 | 25100 | 233 |
| 457 | 20250327 | 110300 | 671598250 | 25150 | 25200 | 25200 | 25050 | 4714 |
| 458 | 20250327 | 110200 | 553280950 | 25150 | 25200 | 25200 | 25150 | 45 |
| 459 | 20250327 | 110100 | 552147000 | 25150 | 25150 | 25150 | 25150 | 63 |
| 460 | 20250327 | 110000 | 550562550 | 25200 | 25200 | 25200 | 25200 | 72 |
| 461 | 20250327 | 105900 | 548748150 | 25200 | 25250 | 25250 | 25200 | 23 |
| 462 | 20250327 | 105800 | 548168450 | 25250 | 25200 | 25250 | 25150 | 160 |
| 463 | 20250327 | 105700 | 544137200 | 25200 | 25150 | 25200 | 25150 | 200 |
| 464 | 20250327 | 105600 | 539105400 | 25150 | 25200 | 25200 | 25150 | 101 |
| 465 | 20250327 | 105500 | 536560250 | 25250 | 25150 | 25250 | 25150 | 15 |
| 466 | 20250327 | 105400 | 536182800 | 25150 | 25250 | 25250 | 25150 | 230 |
| 467 | 20250327 | 105300 | 530386800 | 25200 | 25250 | 25250 | 25200 | 6 |
| 468 | 20250327 | 105200 | 530235500 | 25200 | 25200 | 25200 | 25200 | 25 |
| 469 | 20250327 | 105100 | 529605500 | 25200 | 25200 | 25200 | 25200 | 22 |
| 470 | 20250327 | 105000 | 529051100 | 25150 | 25200 | 25200 | 25150 | 12 |
| 471 | 20250327 | 104900 | 528748800 | 25150 | 25200 | 25200 | 25150 | 67 |
| 472 | 20250327 | 104800 | 527060650 | 25150 | 25200 | 25200 | 25150 | 314 |
| 473 | 20250327 | 104700 | 519150450 | 25150 | 25200 | 25200 | 25150 | 416 |
| 474 | 20250327 | 104600 | 508678950 | 25200 | 25200 | 25200 | 25200 | 63 |
| 475 | 20250327 | 104500 | 507091350 | 25200 | 25250 | 25250 | 25200 | 907 |
| 476 | 20250327 | 104400 | 484234700 | 25250 | 25250 | 25250 | 25250 | 51 |
| 477 | 20250327 | 104300 | 482946950 | 25250 | 25300 | 25300 | 25250 | 150 |
| 478 | 20250327 | 104200 | 479158900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 479 | 20250327 | 104100 | 479158900 | 25250 | 25250 | 25250 | 25250 | 10 |
| 480 | 20250327 | 104000 | 478906400 | 25250 | 25250 | 25250 | 25250 | 10 |
| 481 | 20250327 | 103900 | 478653900 | 25200 | 25200 | 25200 | 25200 | 0 |
| 482 | 20250327 | 103800 | 478653900 | 25200 | 25300 | 25300 | 25200 | 37 |
| 483 | 20250327 | 103700 | 477721300 | 25200 | 25250 | 25300 | 25200 | 525 |
| 484 | 20250327 | 103600 | 464465600 | 25300 | 25300 | 25300 | 25250 | 32 |
| 485 | 20250327 | 103500 | 463656200 | 25300 | 25300 | 25300 | 25300 | 70 |
| 486 | 20250327 | 103400 | 461885200 | 25300 | 25300 | 25300 | 25300 | 21 |
| 487 | 20250327 | 103300 | 461353900 | 25250 | 25300 | 25300 | 25250 | 14 |
| 488 | 20250327 | 103200 | 461000250 | 25300 | 25300 | 25300 | 25300 | 3 |
| 489 | 20250327 | 103100 | 460924350 | 25300 | 25350 | 25350 | 25300 | 88 |
| 490 | 20250327 | 103000 | 458697900 | 25300 | 25350 | 25350 | 25300 | 90 |
| 491 | 20250327 | 102900 | 456420850 | 25300 | 25300 | 25350 | 25300 | 29 |
| 492 | 20250327 | 102800 | 455687100 | 25250 | 25250 | 25250 | 25250 | 35 |
| 493 | 20250327 | 102700 | 454803350 | 25300 | 25350 | 25350 | 25300 | 346 |
| 494 | 20250327 | 102600 | 446049000 | 25350 | 25350 | 25350 | 25350 | 16 |
| 495 | 20250327 | 102500 | 445643400 | 25350 | 25350 | 25350 | 25300 | 43 |
| 496 | 20250327 | 102400 | 444553400 | 25350 | 25350 | 25350 | 25350 | 62 |
| 497 | 20250327 | 102300 | 442981700 | 25350 | 25350 | 25350 | 25350 | 6 |
| 498 | 20250327 | 102200 | 442829600 | 25400 | 25400 | 25400 | 25350 | 12 |
| 499 | 20250327 | 102100 | 442524850 | 25450 | 25450 | 25450 | 25450 | 8 |
| 500 | 20250327 | 102000 | 442321250 | 25450 | 25400 | 25450 | 25400 | 31 |
| 501 | 20250327 | 101900 | 441533500 | 25450 | 25450 | 25450 | 25450 | 4 |
| 502 | 20250327 | 101800 | 441431700 | 25450 | 25400 | 25450 | 25400 | 8 |
| 503 | 20250327 | 101700 | 441228300 | 25400 | 25400 | 25400 | 25400 | 39 |
| 504 | 20250327 | 101600 | 440237700 | 25400 | 25300 | 25400 | 25300 | 91 |
| 505 | 20250327 | 101500 | 437932000 | 25300 | 25300 | 25300 | 25300 | 51 |
| 506 | 20250327 | 101400 | 436641700 | 25300 | 25300 | 25300 | 25300 | 11 |
| 507 | 20250327 | 101300 | 436363400 | 25300 | 25350 | 25400 | 25300 | 96 |
| 508 | 20250327 | 101200 | 433929000 | 25450 | 25400 | 25450 | 25400 | 6 |
| 509 | 20250327 | 101100 | 433776550 | 25400 | 25400 | 25400 | 25300 | 325 |
| 510 | 20250327 | 101000 | 425540000 | 25400 | 25400 | 25400 | 25400 | 111 |
| 511 | 20250327 | 100900 | 422720600 | 25400 | 25400 | 25400 | 25400 | 9 |
| 512 | 20250327 | 100800 | 422492000 | 25400 | 25400 | 25400 | 25400 | 20 |
| 513 | 20250327 | 100700 | 421984000 | 25350 | 25350 | 25400 | 25350 | 62 |
| 514 | 20250327 | 100600 | 420411750 | 25350 | 25400 | 25400 | 25350 | 702 |
| 515 | 20250327 | 100500 | 402589650 | 25400 | 25400 | 25400 | 25400 | 20 |
| 516 | 20250327 | 100400 | 402081650 | 25450 | 25400 | 25450 | 25400 | 41 |
| 517 | 20250327 | 100300 | 401038750 | 25400 | 25400 | 25400 | 25400 | 1 |
| 518 | 20250327 | 100200 | 401013350 | 25450 | 25400 | 25450 | 25400 | 73 |
| 519 | 20250327 | 100100 | 399155650 | 25400 | 25400 | 25400 | 25400 | 38 |
| 520 | 20250327 | 100000 | 398190450 | 25450 | 25450 | 25450 | 25450 | 6 |
| 521 | 20250327 | 095900 | 398037750 | 25400 | 25450 | 25450 | 25400 | 2 |
| 522 | 20250327 | 095800 | 397986900 | 25450 | 25500 | 25500 | 25450 | 62 |
| 523 | 20250327 | 095700 | 396405950 | 25450 | 25500 | 25500 | 25450 | 77 |
| 524 | 20250327 | 095600 | 394446000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 525 | 20250327 | 095500 | 394446000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 526 | 20250327 | 095400 | 394446000 | 25500 | 25450 | 25500 | 25450 | 4 |
| 527 | 20250327 | 095300 | 394344100 | 25500 | 25500 | 25500 | 25500 | 7 |
| 528 | 20250327 | 095200 | 394165600 | 25500 | 25500 | 25500 | 25500 | 21 |
| 529 | 20250327 | 095100 | 393630100 | 25500 | 25500 | 25500 | 25500 | 71 |
| 530 | 20250327 | 095000 | 391819600 | 25500 | 25500 | 25600 | 25500 | 55 |
| 531 | 20250327 | 094900 | 390413200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 532 | 20250327 | 094800 | 390413200 | 25500 | 25500 | 25500 | 25500 | 180 |
| 533 | 20250327 | 094700 | 385823200 | 25550 | 25550 | 25550 | 25550 | 157 |
| 534 | 20250327 | 094600 | 381811850 | 25500 | 25550 | 25550 | 25450 | 659 |
| 535 | 20250327 | 094500 | 365002700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 536 | 20250327 | 094400 | 365002700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 537 | 20250327 | 094300 | 365002700 | 25500 | 25500 | 25500 | 25450 | 242 |
| 538 | 20250327 | 094200 | 358836700 | 25500 | 25500 | 25500 | 25500 | 3 |
| 539 | 20250327 | 094100 | 358760200 | 25500 | 25450 | 25500 | 25450 | 56 |
| 540 | 20250327 | 094000 | 357334800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 541 | 20250327 | 093900 | 357334800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 542 | 20250327 | 093800 | 357334800 | 25450 | 25450 | 25450 | 25450 | 10 |
| 543 | 20250327 | 093700 | 357080300 | 25500 | 25500 | 25500 | 25500 | 135 |
| 544 | 20250327 | 093600 | 353637800 | 25500 | 25500 | 25500 | 25500 | 39 |
| 545 | 20250327 | 093500 | 352643300 | 25500 | 25500 | 25500 | 25450 | 364 |
| 546 | 20250327 | 093400 | 343375300 | 25500 | 25550 | 25550 | 25500 | 130 |
| 547 | 20250327 | 093300 | 340060200 | 25550 | 25550 | 25550 | 25550 | 268 |
| 548 | 20250327 | 093200 | 333212800 | 25550 | 25550 | 25550 | 25550 | 10 |
| 549 | 20250327 | 093100 | 332957300 | 25500 | 25500 | 25500 | 25500 | 23 |
| 550 | 20250327 | 093000 | 332370800 | 25500 | 25500 | 25500 | 25500 | 15 |
| 551 | 20250327 | 092900 | 331988300 | 25500 | 25450 | 25500 | 25450 | 344 |
| 552 | 20250327 | 092800 | 323222350 | 25400 | 25450 | 25450 | 25400 | 4 |
| 553 | 20250327 | 092700 | 323120600 | 25400 | 25400 | 25400 | 25350 | 156 |
| 554 | 20250327 | 092600 | 319158250 | 25450 | 25400 | 25450 | 25400 | 127 |
| 555 | 20250327 | 092500 | 315931100 | 25400 | 25400 | 25400 | 25400 | 198 |
| 556 | 20250327 | 092400 | 310901900 | 25400 | 25350 | 25400 | 25350 | 216 |
| 557 | 20250327 | 092300 | 305416000 | 25350 | 25400 | 25450 | 25350 | 499 |
| 558 | 20250327 | 092200 | 292748300 | 25400 | 25400 | 25400 | 25400 | 115 |
| 559 | 20250327 | 092100 | 289827300 | 25400 | 25450 | 25450 | 25400 | 88 |
| 560 | 20250327 | 092000 | 287589250 | 25450 | 25450 | 25450 | 25450 | 95 |
| 561 | 20250327 | 091900 | 285171500 | 25400 | 25400 | 25400 | 25400 | 10 |
| 562 | 20250327 | 091800 | 284917500 | 25350 | 25450 | 25450 | 25350 | 1694 |
| 563 | 20250327 | 091700 | 241893400 | 25450 | 25450 | 25450 | 25400 | 243 |
| 564 | 20250327 | 091600 | 235709800 | 25400 | 25400 | 25450 | 25350 | 343 |
| 565 | 20250327 | 091500 | 226997500 | 25350 | 25350 | 25400 | 25350 | 112 |
| 566 | 20250327 | 091400 | 224158100 | 25350 | 25350 | 25350 | 25350 | 61 |
| 567 | 20250327 | 091300 | 222611750 | 25350 | 25350 | 25350 | 25300 | 228 |
| 568 | 20250327 | 091200 | 216836950 | 25200 | 25250 | 25250 | 25200 | 93 |
| 569 | 20250327 | 091100 | 214488850 | 25250 | 25250 | 25250 | 25250 | 115 |
| 570 | 20250327 | 091000 | 211585100 | 25250 | 25300 | 25300 | 25200 | 157 |
| 571 | 20250327 | 090900 | 207627400 | 25200 | 25150 | 25300 | 25150 | 402 |
| 572 | 20250327 | 090800 | 197492300 | 25250 | 25150 | 25250 | 25100 | 261 |
| 573 | 20250327 | 090700 | 190921400 | 25150 | 25250 | 25250 | 25150 | 70 |
| 574 | 20250327 | 090600 | 189160200 | 25250 | 25100 | 25250 | 25100 | 27 |
| 575 | 20250327 | 090500 | 188478850 | 25100 | 25150 | 25250 | 25100 | 733 |
| 576 | 20250327 | 090400 | 170067300 | 25150 | 25200 | 25200 | 25100 | 218 |
| 577 | 20250327 | 090300 | 164585100 | 25200 | 25200 | 25200 | 25150 | 176 |
| 578 | 20250327 | 090200 | 160151800 | 25100 | 25250 | 25250 | 25050 | 838 |
| 579 | 20250327 | 090100 | 139065200 | 25250 | 25250 | 25350 | 25200 | 3260 |
| 580 | 20250327 | 090000 | 56769200 | 25350 | 25550 | 25600 | 25200 | 2233 |