33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 191400 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 3415 |
| 3 | 20250327 | 191300 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20250327 | 191200 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20250327 | 191100 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20250327 | 191000 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20250327 | 190900 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20250327 | 190800 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20250327 | 190700 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20250327 | 190600 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20250327 | 190500 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20250327 | 190400 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20250327 | 190300 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20250327 | 190200 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20250327 | 190100 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20250327 | 190000 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20250327 | 185900 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20250327 | 185800 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20250327 | 185700 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20250327 | 185600 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20250327 | 185500 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20250327 | 185400 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20250327 | 185300 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20250327 | 185200 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20250327 | 185100 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20250327 | 185000 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20250327 | 184900 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20250327 | 184800 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20250327 | 184700 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20250327 | 184600 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20250327 | 184500 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20250327 | 184400 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 3415 |
| 33 | 20250327 | 184300 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20250327 | 184200 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20250327 | 184100 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20250327 | 184000 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20250327 | 183900 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20250327 | 183800 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20250327 | 183700 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20250327 | 183600 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20250327 | 183500 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20250327 | 183400 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20250327 | 183300 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20250327 | 183200 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20250327 | 183100 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20250327 | 183000 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20250327 | 182900 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20250327 | 182800 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20250327 | 182700 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20250327 | 182600 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20250327 | 182500 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20250327 | 182400 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20250327 | 182300 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20250327 | 182200 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20250327 | 182100 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20250327 | 182000 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20250327 | 181900 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20250327 | 181800 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20250327 | 181700 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20250327 | 181600 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20250327 | 181500 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20250327 | 181400 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 3415 |
| 63 | 20250327 | 181300 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20250327 | 181200 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20250327 | 181100 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20250327 | 181000 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20250327 | 180900 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20250327 | 180800 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20250327 | 180700 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20250327 | 180600 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20250327 | 180500 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20250327 | 180400 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20250327 | 180300 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20250327 | 180200 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20250327 | 180100 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20250327 | 180000 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20250327 | 175900 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20250327 | 175800 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20250327 | 175700 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20250327 | 175600 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20250327 | 175500 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20250327 | 175400 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20250327 | 175300 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20250327 | 175200 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20250327 | 175100 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20250327 | 175000 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20250327 | 174900 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20250327 | 174800 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20250327 | 174700 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20250327 | 174600 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20250327 | 174500 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20250327 | 174400 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 3415 |
| 93 | 20250327 | 174300 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20250327 | 174200 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20250327 | 174100 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20250327 | 174000 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20250327 | 173900 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20250327 | 173800 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20250327 | 173700 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20250327 | 173600 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20250327 | 173500 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20250327 | 173400 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20250327 | 173300 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20250327 | 173200 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20250327 | 173100 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20250327 | 173000 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20250327 | 172900 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20250327 | 172800 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20250327 | 172700 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20250327 | 172600 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20250327 | 172500 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20250327 | 172400 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20250327 | 172300 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20250327 | 172200 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20250327 | 172100 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20250327 | 172000 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20250327 | 171900 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20250327 | 171800 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20250327 | 171700 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20250327 | 171600 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20250327 | 171500 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20250327 | 171400 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 3415 |
| 123 | 20250327 | 171300 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20250327 | 171200 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20250327 | 171100 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20250327 | 171000 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20250327 | 170900 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20250327 | 170800 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20250327 | 170700 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20250327 | 170600 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20250327 | 170500 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20250327 | 170400 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20250327 | 170300 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20250327 | 170200 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20250327 | 170100 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20250327 | 170000 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20250327 | 165900 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20250327 | 165800 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20250327 | 165700 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20250327 | 165600 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20250327 | 165500 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20250327 | 165400 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20250327 | 165300 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20250327 | 165200 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20250327 | 165100 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20250327 | 165000 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20250327 | 164900 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20250327 | 164800 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20250327 | 164700 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20250327 | 164600 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20250327 | 164500 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20250327 | 164400 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 3415 |
| 153 | 20250327 | 164300 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20250327 | 164200 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20250327 | 164100 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20250327 | 164000 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20250327 | 163900 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20250327 | 163800 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20250327 | 163700 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20250327 | 163600 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20250327 | 163500 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20250327 | 163400 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20250327 | 163300 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20250327 | 163200 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20250327 | 163100 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20250327 | 163000 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20250327 | 162900 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20250327 | 162800 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20250327 | 162700 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20250327 | 162600 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20250327 | 162500 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20250327 | 162400 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20250327 | 162300 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20250327 | 162200 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20250327 | 162100 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20250327 | 162000 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20250327 | 161900 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20250327 | 161800 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20250327 | 161700 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20250327 | 161600 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 181 | 20250327 | 161500 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20250327 | 161400 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 3415 |
| 183 | 20250327 | 161300 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 184 | 20250327 | 161200 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 185 | 20250327 | 161100 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 186 | 20250327 | 161000 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20250327 | 160900 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 188 | 20250327 | 160800 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 189 | 20250327 | 160700 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 190 | 20250327 | 160600 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 191 | 20250327 | 160500 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 192 | 20250327 | 160400 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 193 | 20250327 | 160300 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 194 | 20250327 | 160200 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 195 | 20250327 | 160100 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 196 | 20250327 | 160000 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 197 | 20250327 | 155900 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 198 | 20250327 | 155800 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 199 | 20250327 | 155700 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 200 | 20250327 | 155600 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 201 | 20250327 | 155500 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 202 | 20250327 | 155400 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 203 | 20250327 | 155300 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 204 | 20250327 | 155200 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 205 | 20250327 | 155100 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 206 | 20250327 | 155000 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 207 | 20250327 | 154900 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 208 | 20250327 | 154800 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 209 | 20250327 | 154700 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 210 | 20250327 | 154600 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 211 | 20250327 | 154500 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 212 | 20250327 | 154400 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 3415 |
| 213 | 20250327 | 154300 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 214 | 20250327 | 154200 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 215 | 20250327 | 154100 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 216 | 20250327 | 154000 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 217 | 20250327 | 153900 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 218 | 20250327 | 153800 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 219 | 20250327 | 153700 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 220 | 20250327 | 153600 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 221 | 20250327 | 153500 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 222 | 20250327 | 153400 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 223 | 20250327 | 153300 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 224 | 20250327 | 153200 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 225 | 20250327 | 153100 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 226 | 20250327 | 153000 | 4534053075 | 39600 | 39600 | 39600 | 39600 | 3415 |
| 227 | 20250327 | 152900 | 4398819075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 228 | 20250327 | 152800 | 4398819075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 229 | 20250327 | 152700 | 4398819075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 230 | 20250327 | 152600 | 4398819075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 231 | 20250327 | 152500 | 4398819075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 232 | 20250327 | 152400 | 4398819075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 233 | 20250327 | 152300 | 4398819075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 234 | 20250327 | 152200 | 4398819075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 235 | 20250327 | 152100 | 4398819075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 236 | 20250327 | 152000 | 4398819075 | 39600 | 39600 | 39600 | 39600 | 0 |
| 237 | 20250327 | 151900 | 4398819075 | 39600 | 39650 | 39700 | 39600 | 498 |
| 238 | 20250327 | 151800 | 4379070675 | 39650 | 39700 | 39700 | 39600 | 920 |
| 239 | 20250327 | 151700 | 4342588825 | 39700 | 39700 | 39700 | 39650 | 250 |
| 240 | 20250327 | 151600 | 4332671625 | 39700 | 39700 | 39700 | 39650 | 233 |
| 241 | 20250327 | 151500 | 4323422825 | 39700 | 39750 | 39750 | 39650 | 589 |
| 242 | 20250327 | 151400 | 4300029375 | 39750 | 39800 | 39800 | 39650 | 582 |
| 243 | 20250327 | 151300 | 4276897675 | 39800 | 39750 | 39800 | 39700 | 486 |
| 244 | 20250327 | 151200 | 4257581825 | 39750 | 39700 | 39750 | 39650 | 586 |
| 245 | 20250327 | 151100 | 4234312725 | 39700 | 39700 | 39700 | 39650 | 546 |
| 246 | 20250327 | 151000 | 4212639275 | 39700 | 39750 | 39750 | 39650 | 564 |
| 247 | 20250327 | 150900 | 4190236775 | 39750 | 39700 | 39800 | 39700 | 495 |
| 248 | 20250327 | 150800 | 4170561425 | 39750 | 39700 | 39750 | 39650 | 548 |
| 249 | 20250327 | 150700 | 4148797175 | 39700 | 39650 | 39700 | 39550 | 605 |
| 250 | 20250327 | 150600 | 4124809925 | 39700 | 39750 | 39750 | 39550 | 515 |
| 251 | 20250327 | 150500 | 4104360325 | 39750 | 39650 | 39750 | 39550 | 736 |
| 252 | 20250327 | 150400 | 4075127825 | 39650 | 39700 | 39750 | 39650 | 429 |
| 253 | 20250327 | 150300 | 4058103625 | 39700 | 39700 | 39750 | 39600 | 390 |
| 254 | 20250327 | 150200 | 4042621475 | 39650 | 39700 | 39700 | 39600 | 238 |
| 255 | 20250327 | 150100 | 4033178850 | 39700 | 39650 | 39700 | 39650 | 273 |
| 256 | 20250327 | 150000 | 4022345000 | 39650 | 39600 | 39650 | 39550 | 569 |
| 257 | 20250327 | 145900 | 3999809650 | 39550 | 39600 | 39650 | 39550 | 319 |
| 258 | 20250327 | 145800 | 3987185250 | 39600 | 39600 | 39650 | 39600 | 374 |
| 259 | 20250327 | 145700 | 3972374400 | 39600 | 39650 | 39650 | 39600 | 134 |
| 260 | 20250327 | 145600 | 3967067850 | 39600 | 39650 | 39650 | 39600 | 31 |
| 261 | 20250327 | 145500 | 3965840050 | 39600 | 39650 | 39650 | 39600 | 311 |
| 262 | 20250327 | 145400 | 3953518350 | 39650 | 39600 | 39650 | 39550 | 208 |
| 263 | 20250327 | 145300 | 3945282300 | 39550 | 39550 | 39600 | 39550 | 502 |
| 264 | 20250327 | 145200 | 3925428000 | 39550 | 39550 | 39600 | 39550 | 240 |
| 265 | 20250327 | 145100 | 3915935850 | 39550 | 39575 | 39575 | 39550 | 164 |
| 266 | 20250327 | 145000 | 3909449475 | 39575 | 39550 | 39575 | 39550 | 81 |
| 267 | 20250327 | 144900 | 3906245825 | 39575 | 39550 | 39575 | 39550 | 61 |
| 268 | 20250327 | 144800 | 3903833200 | 39575 | 39600 | 39625 | 39550 | 131 |
| 269 | 20250327 | 144700 | 3898646200 | 39625 | 39575 | 39625 | 39550 | 782 |
| 270 | 20250327 | 144600 | 3867683325 | 39575 | 39600 | 39600 | 39550 | 253 |
| 271 | 20250327 | 144500 | 3857676200 | 39600 | 39600 | 39600 | 39550 | 269 |
| 272 | 20250327 | 144400 | 3847025700 | 39550 | 39550 | 39600 | 39550 | 671 |
| 273 | 20250327 | 144300 | 3820476700 | 39600 | 39600 | 39600 | 39550 | 224 |
| 274 | 20250327 | 144200 | 3811607850 | 39550 | 39650 | 39650 | 39550 | 55 |
| 275 | 20250327 | 144100 | 3809428600 | 39600 | 39600 | 39700 | 39600 | 308 |
| 276 | 20250327 | 144000 | 3797227300 | 39550 | 39600 | 39650 | 39550 | 126 |
| 277 | 20250327 | 143900 | 3792237200 | 39550 | 39500 | 39700 | 39500 | 384 |
| 278 | 20250327 | 143800 | 3777035100 | 39500 | 39500 | 39500 | 39450 | 75 |
| 279 | 20250327 | 143700 | 3774074700 | 39500 | 39550 | 39550 | 39450 | 339 |
| 280 | 20250327 | 143600 | 3760692800 | 39500 | 39550 | 39550 | 39500 | 100 |
| 281 | 20250327 | 143500 | 3756742650 | 39500 | 39500 | 39550 | 39450 | 653 |
| 282 | 20250327 | 143400 | 3730948100 | 39500 | 39450 | 39500 | 39450 | 350 |
| 283 | 20250327 | 143300 | 3717132550 | 39500 | 39500 | 39500 | 39450 | 22 |
| 284 | 20250327 | 143200 | 3716263600 | 39450 | 39450 | 39500 | 39450 | 108 |
| 285 | 20250327 | 143100 | 3711999550 | 39500 | 39500 | 39500 | 39450 | 84 |
| 286 | 20250327 | 143000 | 3708682900 | 39500 | 39500 | 39500 | 39450 | 315 |
| 287 | 20250327 | 142900 | 3696249800 | 39500 | 39500 | 39500 | 39450 | 378 |
| 288 | 20250327 | 142800 | 3681330150 | 39500 | 39500 | 39550 | 39500 | 83 |
| 289 | 20250327 | 142700 | 3678051450 | 39500 | 39500 | 39500 | 39450 | 156 |
| 290 | 20250327 | 142600 | 3671894900 | 39500 | 39500 | 39500 | 39450 | 474 |
| 291 | 20250327 | 142500 | 3653180550 | 39500 | 39550 | 39550 | 39500 | 171 |
| 292 | 20250327 | 142400 | 3646424450 | 39550 | 39550 | 39550 | 39500 | 73 |
| 293 | 20250327 | 142300 | 3643538950 | 39550 | 39650 | 39650 | 39550 | 246 |
| 294 | 20250327 | 142200 | 3633804300 | 39600 | 39600 | 39600 | 39500 | 143 |
| 295 | 20250327 | 142100 | 3628144250 | 39600 | 39550 | 39600 | 39500 | 366 |
| 296 | 20250327 | 142000 | 3613671050 | 39550 | 39550 | 39550 | 39500 | 153 |
| 297 | 20250327 | 141900 | 3607621250 | 39550 | 39550 | 39550 | 39500 | 407 |
| 298 | 20250327 | 141800 | 3591532500 | 39500 | 39550 | 39550 | 39500 | 48 |
| 299 | 20250327 | 141700 | 3589635500 | 39550 | 39550 | 39550 | 39500 | 69 |
| 300 | 20250327 | 141600 | 3586908800 | 39550 | 39550 | 39550 | 39500 | 54 |
| 301 | 20250327 | 141500 | 3584774450 | 39550 | 39550 | 39600 | 39550 | 162 |
| 302 | 20250327 | 141400 | 3578365850 | 39550 | 39500 | 39550 | 39500 | 89 |
| 303 | 20250327 | 141300 | 3574847250 | 39500 | 39550 | 39550 | 39500 | 104 |
| 304 | 20250327 | 141200 | 3570738550 | 39550 | 39550 | 39550 | 39500 | 157 |
| 305 | 20250327 | 141100 | 3564530600 | 39550 | 39550 | 39600 | 39550 | 133 |
| 306 | 20250327 | 141000 | 3559270000 | 39550 | 39550 | 39600 | 39550 | 421 |
| 307 | 20250327 | 140900 | 3542618400 | 39600 | 39600 | 39600 | 39550 | 52 |
| 308 | 20250327 | 140800 | 3540560800 | 39600 | 39550 | 39600 | 39500 | 284 |
| 309 | 20250327 | 140700 | 3529334850 | 39550 | 39550 | 39600 | 39550 | 57 |
| 310 | 20250327 | 140600 | 3527080300 | 39600 | 39550 | 39600 | 39550 | 6 |
| 311 | 20250327 | 140500 | 3526842900 | 39550 | 39550 | 39600 | 39550 | 77 |
| 312 | 20250327 | 140400 | 3523797400 | 39550 | 39550 | 39550 | 39500 | 188 |
| 313 | 20250327 | 140300 | 3516370100 | 39600 | 39600 | 39600 | 39550 | 37 |
| 314 | 20250327 | 140200 | 3514906500 | 39600 | 39550 | 39600 | 39550 | 68 |
| 315 | 20250327 | 140100 | 3512216000 | 39550 | 39550 | 39550 | 39500 | 203 |
| 316 | 20250327 | 140000 | 3504195400 | 39550 | 39500 | 39550 | 39500 | 133 |
| 317 | 20250327 | 135900 | 3498936750 | 39500 | 39550 | 39550 | 39500 | 204 |
| 318 | 20250327 | 135800 | 3490878550 | 39550 | 39550 | 39550 | 39500 | 130 |
| 319 | 20250327 | 135700 | 3485739950 | 39550 | 39500 | 39550 | 39500 | 300 |
| 320 | 20250327 | 135600 | 3473887300 | 39500 | 39550 | 39550 | 39500 | 7 |
| 321 | 20250327 | 135500 | 3473610600 | 39550 | 39500 | 39550 | 39500 | 160 |
| 322 | 20250327 | 135400 | 3467289400 | 39500 | 39500 | 39550 | 39500 | 348 |
| 323 | 20250327 | 135300 | 3453542400 | 39550 | 39500 | 39550 | 39500 | 286 |
| 324 | 20250327 | 135200 | 3442239300 | 39450 | 39500 | 39550 | 39450 | 86 |
| 325 | 20250327 | 135100 | 3438842850 | 39500 | 39550 | 39550 | 39450 | 485 |
| 326 | 20250327 | 135000 | 3419686700 | 39500 | 39550 | 39550 | 39500 | 196 |
| 327 | 20250327 | 134900 | 3411944400 | 39550 | 39500 | 39550 | 39500 | 53 |
| 328 | 20250327 | 134800 | 3409849650 | 39550 | 39500 | 39550 | 39500 | 59 |
| 329 | 20250327 | 134700 | 3407517650 | 39500 | 39550 | 39550 | 39500 | 142 |
| 330 | 20250327 | 134600 | 3401906850 | 39550 | 39550 | 39550 | 39500 | 203 |
| 331 | 20250327 | 134500 | 3393886400 | 39500 | 39550 | 39550 | 39500 | 58 |
| 332 | 20250327 | 134400 | 3391594450 | 39550 | 39500 | 39550 | 39500 | 51 |
| 333 | 20250327 | 134300 | 3389578800 | 39550 | 39550 | 39600 | 39500 | 323 |
| 334 | 20250327 | 134200 | 3376806050 | 39550 | 39600 | 39600 | 39550 | 85 |
| 335 | 20250327 | 134100 | 3373443950 | 39550 | 39550 | 39550 | 39500 | 168 |
| 336 | 20250327 | 134000 | 3366799625 | 39550 | 39600 | 39600 | 39550 | 62 |
| 337 | 20250327 | 133900 | 3364345900 | 39550 | 39550 | 39600 | 39550 | 185 |
| 338 | 20250327 | 133800 | 3357029000 | 39550 | 39600 | 39600 | 39550 | 32 |
| 339 | 20250327 | 133700 | 3355763250 | 39600 | 39550 | 39600 | 39500 | 92 |
| 340 | 20250327 | 133600 | 3352125900 | 39550 | 39500 | 39550 | 39500 | 80 |
| 341 | 20250327 | 133500 | 3348963950 | 39500 | 39500 | 39550 | 39500 | 215 |
| 342 | 20250327 | 133400 | 3340470350 | 39550 | 39550 | 39600 | 39500 | 757 |
| 343 | 20250327 | 133300 | 3310564700 | 39550 | 39525 | 39550 | 39500 | 59 |
| 344 | 20250327 | 133200 | 3308232600 | 39550 | 39500 | 39550 | 39500 | 445 |
| 345 | 20250327 | 133100 | 3290654000 | 39550 | 39600 | 39600 | 39500 | 306 |
| 346 | 20250327 | 133000 | 3278552350 | 39600 | 39650 | 39650 | 39600 | 25 |
| 347 | 20250327 | 132900 | 3277561650 | 39650 | 39600 | 39650 | 39550 | 54 |
| 348 | 20250327 | 132800 | 3275422800 | 39550 | 39550 | 39700 | 39500 | 190 |
| 349 | 20250327 | 132700 | 3267915400 | 39550 | 39600 | 39600 | 39550 | 119 |
| 350 | 20250327 | 132600 | 3263207650 | 39600 | 39550 | 39600 | 39550 | 323 |
| 351 | 20250327 | 132500 | 3250431100 | 39600 | 39600 | 39600 | 39550 | 99 |
| 352 | 20250327 | 132400 | 3246513650 | 39600 | 39600 | 39650 | 39550 | 71 |
| 353 | 20250327 | 132300 | 3243701500 | 39650 | 39600 | 39650 | 39550 | 193 |
| 354 | 20250327 | 132200 | 3236059450 | 39700 | 39650 | 39750 | 39650 | 38 |
| 355 | 20250327 | 132100 | 3234550650 | 39650 | 39625 | 39700 | 39600 | 333 |
| 356 | 20250327 | 132000 | 3221357025 | 39625 | 39650 | 39700 | 39600 | 47 |
| 357 | 20250327 | 131900 | 3219493700 | 39650 | 39700 | 39700 | 39600 | 73 |
| 358 | 20250327 | 131800 | 3216598350 | 39650 | 39650 | 39700 | 39650 | 153 |
| 359 | 20250327 | 131700 | 3210531750 | 39650 | 39750 | 39750 | 39600 | 95 |
| 360 | 20250327 | 131600 | 3206765600 | 39750 | 39700 | 39750 | 39700 | 23 |
| 361 | 20250327 | 131500 | 3205852300 | 39700 | 39650 | 39700 | 39600 | 77 |
| 362 | 20250327 | 131400 | 3202800200 | 39650 | 39700 | 39700 | 39600 | 95 |
| 363 | 20250327 | 131300 | 3199033250 | 39700 | 39750 | 39750 | 39650 | 397 |
| 364 | 20250327 | 131200 | 3183270150 | 39800 | 39800 | 39800 | 39750 | 25 |
| 365 | 20250327 | 131100 | 3182275200 | 39800 | 39750 | 39800 | 39750 | 32 |
| 366 | 20250327 | 131000 | 3181002200 | 39750 | 39850 | 39850 | 39750 | 212 |
| 367 | 20250327 | 130900 | 3172569150 | 39850 | 39800 | 39850 | 39800 | 36 |
| 368 | 20250327 | 130800 | 3171134650 | 39850 | 39800 | 39850 | 39800 | 45 |
| 369 | 20250327 | 130700 | 3169342800 | 39700 | 39850 | 39900 | 39700 | 183 |
| 370 | 20250327 | 130600 | 3162050900 | 39850 | 39750 | 39850 | 39650 | 597 |
| 371 | 20250327 | 130500 | 3138320600 | 39700 | 39700 | 39700 | 39650 | 157 |
| 372 | 20250327 | 130400 | 3132087900 | 39700 | 39700 | 39700 | 39650 | 52 |
| 373 | 20250327 | 130300 | 3130024900 | 39700 | 39700 | 39700 | 39650 | 146 |
| 374 | 20250327 | 130200 | 3124230100 | 39700 | 39750 | 39750 | 39700 | 40 |
| 375 | 20250327 | 130100 | 3122641200 | 39750 | 39700 | 39750 | 39650 | 174 |
| 376 | 20250327 | 130000 | 3115725150 | 39700 | 39700 | 39750 | 39700 | 31 |
| 377 | 20250327 | 125900 | 3114493650 | 39700 | 39750 | 39750 | 39650 | 183 |
| 378 | 20250327 | 125800 | 3107228300 | 39750 | 39800 | 39800 | 39700 | 52 |
| 379 | 20250327 | 125700 | 3105162150 | 39800 | 39750 | 39800 | 39700 | 43 |
| 380 | 20250327 | 125600 | 3103453450 | 39700 | 39700 | 39700 | 39600 | 228 |
| 381 | 20250327 | 125500 | 3094406200 | 39650 | 39750 | 39750 | 39650 | 10 |
| 382 | 20250327 | 125400 | 3094009050 | 39700 | 39700 | 39700 | 39700 | 2 |
| 383 | 20250327 | 125300 | 3093929650 | 39700 | 39650 | 39700 | 39650 | 45 |
| 384 | 20250327 | 125200 | 3092143950 | 39600 | 39650 | 39800 | 39550 | 39 |
| 385 | 20250327 | 125100 | 3090599050 | 39550 | 39750 | 39750 | 39550 | 345 |
| 386 | 20250327 | 125000 | 3076937100 | 39750 | 39700 | 39750 | 39700 | 55 |
| 387 | 20250327 | 124900 | 3074752150 | 39750 | 39750 | 39750 | 39750 | 7 |
| 388 | 20250327 | 124800 | 3074473900 | 39750 | 39700 | 39750 | 39650 | 188 |
| 389 | 20250327 | 124700 | 3067017500 | 39700 | 39700 | 39700 | 39700 | 136 |
| 390 | 20250327 | 124600 | 3061618300 | 39700 | 39700 | 39700 | 39700 | 22 |
| 391 | 20250327 | 124500 | 3060744900 | 39650 | 39700 | 39700 | 39600 | 32 |
| 392 | 20250327 | 124400 | 3059475850 | 39700 | 39650 | 39700 | 39650 | 207 |
| 393 | 20250327 | 124300 | 3051267750 | 39600 | 39600 | 39650 | 39600 | 45 |
| 394 | 20250327 | 124200 | 3049485600 | 39550 | 39600 | 39650 | 39550 | 122 |
| 395 | 20250327 | 124100 | 3044658000 | 39600 | 39600 | 39650 | 39600 | 188 |
| 396 | 20250327 | 124000 | 3037212450 | 39550 | 39600 | 39600 | 39550 | 45 |
| 397 | 20250327 | 123900 | 3035432400 | 39650 | 39650 | 39700 | 39550 | 43 |
| 398 | 20250327 | 123800 | 3033728650 | 39650 | 39700 | 39700 | 39650 | 6 |
| 399 | 20250327 | 123700 | 3033490550 | 39600 | 39600 | 39750 | 39600 | 1425 |
| 400 | 20250327 | 123600 | 2977017150 | 39550 | 39550 | 39600 | 39550 | 238 |
| 401 | 20250327 | 123500 | 2967603050 | 39550 | 39550 | 39550 | 39550 | 145 |
| 402 | 20250327 | 123400 | 2961868300 | 39550 | 39550 | 39550 | 39550 | 77 |
| 403 | 20250327 | 123300 | 2958822950 | 39550 | 39550 | 39550 | 39550 | 288 |
| 404 | 20250327 | 123200 | 2947432550 | 39550 | 39500 | 39550 | 39500 | 102 |
| 405 | 20250327 | 123100 | 2943398500 | 39550 | 39550 | 39550 | 39550 | 94 |
| 406 | 20250327 | 123000 | 2939680800 | 39500 | 39500 | 39500 | 39450 | 223 |
| 407 | 20250327 | 122900 | 2930880450 | 39500 | 39600 | 39650 | 39500 | 3142 |
| 408 | 20250327 | 122800 | 2806679200 | 39600 | 39600 | 39650 | 39600 | 86 |
| 409 | 20250327 | 122700 | 2803271650 | 39600 | 39600 | 39650 | 39600 | 55 |
| 410 | 20250327 | 122600 | 2801092800 | 39600 | 39650 | 39650 | 39600 | 1279 |
| 411 | 20250327 | 122500 | 2750420950 | 39650 | 39650 | 39700 | 39650 | 11 |
| 412 | 20250327 | 122400 | 2749984650 | 39700 | 39700 | 39700 | 39650 | 123 |
| 413 | 20250327 | 122300 | 2745106850 | 39700 | 39700 | 39700 | 39700 | 5 |
| 414 | 20250327 | 122200 | 2744908350 | 39650 | 39650 | 39700 | 39650 | 573 |
| 415 | 20250327 | 122100 | 2722175200 | 39700 | 39700 | 39700 | 39700 | 29 |
| 416 | 20250327 | 122000 | 2721023900 | 39700 | 39700 | 39700 | 39700 | 26 |
| 417 | 20250327 | 121900 | 2719991700 | 39700 | 39700 | 39700 | 39700 | 64 |
| 418 | 20250327 | 121800 | 2717450900 | 39700 | 39700 | 39700 | 39700 | 121 |
| 419 | 20250327 | 121700 | 2712647200 | 39700 | 39750 | 39750 | 39700 | 44 |
| 420 | 20250327 | 121600 | 2710900050 | 39750 | 39700 | 39750 | 39700 | 77 |
| 421 | 20250327 | 121500 | 2707842400 | 39700 | 39750 | 39750 | 39700 | 165 |
| 422 | 20250327 | 121400 | 2701291600 | 39700 | 39750 | 39750 | 39650 | 39 |
| 423 | 20250327 | 121300 | 2699742600 | 39700 | 39700 | 39700 | 39700 | 10 |
| 424 | 20250327 | 121200 | 2699345600 | 39800 | 39700 | 39800 | 39700 | 158 |
| 425 | 20250327 | 121100 | 2693062500 | 39650 | 39750 | 39750 | 39650 | 136 |
| 426 | 20250327 | 121000 | 2687662300 | 39750 | 39750 | 39750 | 39750 | 53 |
| 427 | 20250327 | 120900 | 2685555550 | 39700 | 39700 | 39700 | 39700 | 18 |
| 428 | 20250327 | 120800 | 2684840950 | 39700 | 39750 | 39750 | 39700 | 367 |
| 429 | 20250327 | 120700 | 2670270950 | 39750 | 39775 | 39775 | 39700 | 65 |
| 430 | 20250327 | 120600 | 2667687275 | 39800 | 39725 | 39800 | 39725 | 56 |
| 431 | 20250327 | 120500 | 2665458600 | 39750 | 39700 | 39750 | 39700 | 14 |
| 432 | 20250327 | 120400 | 2664902150 | 39750 | 39750 | 39800 | 39750 | 183 |
| 433 | 20250327 | 120300 | 2657627700 | 39750 | 39750 | 39800 | 39750 | 19 |
| 434 | 20250327 | 120200 | 2656872250 | 39750 | 39800 | 39800 | 39750 | 237 |
| 435 | 20250327 | 120100 | 2647440500 | 39750 | 39700 | 39800 | 39700 | 186 |
| 436 | 20250327 | 120000 | 2640039050 | 39700 | 39700 | 39700 | 39700 | 180 |
| 437 | 20250327 | 115900 | 2632893050 | 39700 | 39700 | 39750 | 39650 | 132 |
| 438 | 20250327 | 115800 | 2627654000 | 39700 | 39700 | 39700 | 39650 | 77 |
| 439 | 20250327 | 115700 | 2624598850 | 39700 | 39700 | 39750 | 39650 | 240 |
| 440 | 20250327 | 115600 | 2615072500 | 39750 | 39750 | 39750 | 39700 | 82 |
| 441 | 20250327 | 115500 | 2611816350 | 39750 | 39750 | 39800 | 39700 | 644 |
| 442 | 20250327 | 115400 | 2586243500 | 39700 | 39750 | 39750 | 39700 | 98 |
| 443 | 20250327 | 115300 | 2582351200 | 39750 | 39750 | 39800 | 39750 | 248 |
| 444 | 20250327 | 115200 | 2572492950 | 39750 | 39750 | 39800 | 39750 | 70 |
| 445 | 20250327 | 115100 | 2569710300 | 39750 | 39800 | 39800 | 39750 | 254 |
| 446 | 20250327 | 115000 | 2559603650 | 39800 | 39800 | 39800 | 39750 | 242 |
| 447 | 20250327 | 114900 | 2549982650 | 39800 | 39750 | 39850 | 39750 | 1351 |
| 448 | 20250327 | 114800 | 2496217450 | 39750 | 39800 | 39800 | 39750 | 97 |
| 449 | 20250327 | 114700 | 2492360200 | 39750 | 39800 | 39800 | 39750 | 99 |
| 450 | 20250327 | 114600 | 2488422700 | 39800 | 39800 | 39850 | 39750 | 271 |
| 451 | 20250327 | 114500 | 2477646200 | 39750 | 39750 | 39800 | 39700 | 134 |
| 452 | 20250327 | 114400 | 2472320150 | 39750 | 39750 | 39750 | 39700 | 76 |
| 453 | 20250327 | 114300 | 2469300000 | 39750 | 39750 | 39800 | 39750 | 95 |
| 454 | 20250327 | 114200 | 2465522800 | 39750 | 39800 | 39800 | 39750 | 306 |
| 455 | 20250327 | 114100 | 2453357200 | 39800 | 39800 | 39850 | 39800 | 87 |
| 456 | 20250327 | 114000 | 2449894400 | 39800 | 39800 | 39850 | 39800 | 144 |
| 457 | 20250327 | 113900 | 2444163000 | 39800 | 39850 | 39850 | 39800 | 259 |
| 458 | 20250327 | 113800 | 2433854150 | 39850 | 39750 | 39850 | 39700 | 121 |
| 459 | 20250327 | 113700 | 2429043400 | 39750 | 39800 | 39800 | 39750 | 69 |
| 460 | 20250327 | 113600 | 2426299900 | 39750 | 39750 | 39800 | 39750 | 81 |
| 461 | 20250327 | 113500 | 2423079350 | 39800 | 39900 | 39900 | 39700 | 506 |
| 462 | 20250327 | 113400 | 2402944850 | 39900 | 39850 | 39900 | 39800 | 239 |
| 463 | 20250327 | 113300 | 2393423300 | 39850 | 39750 | 39850 | 39700 | 684 |
| 464 | 20250327 | 113200 | 2366253300 | 39750 | 39650 | 39750 | 39650 | 231 |
| 465 | 20250327 | 113100 | 2357079675 | 39650 | 39700 | 39700 | 39650 | 382 |
| 466 | 20250327 | 113000 | 2341925675 | 39650 | 39700 | 39700 | 39650 | 207 |
| 467 | 20250327 | 112900 | 2333716675 | 39650 | 39650 | 39700 | 39650 | 102 |
| 468 | 20250327 | 112800 | 2329672225 | 39700 | 39650 | 39700 | 39650 | 241 |
| 469 | 20250327 | 112700 | 2320115275 | 39700 | 39700 | 39700 | 39650 | 82 |
| 470 | 20250327 | 112600 | 2316862375 | 39700 | 39700 | 39750 | 39650 | 386 |
| 471 | 20250327 | 112500 | 2301546525 | 39700 | 39700 | 39700 | 39650 | 137 |
| 472 | 20250327 | 112400 | 2296110825 | 39750 | 39650 | 39750 | 39650 | 261 |
| 473 | 20250327 | 112300 | 2285750825 | 39650 | 39700 | 39700 | 39600 | 763 |
| 474 | 20250327 | 112200 | 2255509825 | 39650 | 39700 | 39700 | 39650 | 78 |
| 475 | 20250327 | 112100 | 2252414925 | 39700 | 39700 | 39750 | 39650 | 87 |
| 476 | 20250327 | 112000 | 2248963475 | 39700 | 39700 | 39800 | 39700 | 253 |
| 477 | 20250327 | 111900 | 2238916425 | 39700 | 39700 | 39750 | 39700 | 198 |
| 478 | 20250327 | 111800 | 2231055075 | 39700 | 39750 | 39750 | 39650 | 2140 |
| 479 | 20250327 | 111700 | 2146154375 | 39750 | 39800 | 39850 | 39750 | 694 |
| 480 | 20250327 | 111600 | 2118558725 | 39800 | 39850 | 39850 | 39750 | 94 |
| 481 | 20250327 | 111500 | 2114817925 | 39850 | 39850 | 39950 | 39800 | 778 |
| 482 | 20250327 | 111400 | 2083818375 | 39850 | 39850 | 39850 | 39850 | 20 |
| 483 | 20250327 | 111300 | 2083021375 | 39850 | 39900 | 39950 | 39800 | 277 |
| 484 | 20250327 | 111200 | 2071987025 | 39900 | 39900 | 39900 | 39850 | 53 |
| 485 | 20250327 | 111100 | 2069872825 | 39850 | 39950 | 39950 | 39850 | 154 |
| 486 | 20250327 | 111000 | 2063733075 | 39850 | 39800 | 39900 | 39800 | 205 |
| 487 | 20250327 | 110900 | 2055561325 | 39800 | 39850 | 39900 | 39800 | 155 |
| 488 | 20250327 | 110800 | 2049390125 | 39850 | 39900 | 39900 | 39850 | 24 |
| 489 | 20250327 | 110700 | 2048432725 | 39800 | 39850 | 39850 | 39800 | 74 |
| 490 | 20250327 | 110600 | 2045483975 | 39850 | 39900 | 39900 | 39850 | 133 |
| 491 | 20250327 | 110500 | 2040182925 | 39900 | 39900 | 39950 | 39900 | 30 |
| 492 | 20250327 | 110400 | 2038985725 | 39925 | 39900 | 39925 | 39900 | 80 |
| 493 | 20250327 | 110300 | 2035793650 | 39900 | 39800 | 39900 | 39800 | 85 |
| 494 | 20250327 | 110200 | 2032409000 | 39800 | 39800 | 39800 | 39800 | 262 |
| 495 | 20250327 | 110100 | 2021981400 | 39800 | 39775 | 39850 | 39750 | 683 |
| 496 | 20250327 | 110000 | 1994797000 | 39800 | 39750 | 39800 | 39750 | 24 |
| 497 | 20250327 | 105900 | 1993842700 | 39800 | 39750 | 39800 | 39750 | 179 |
| 498 | 20250327 | 105800 | 1986726700 | 39800 | 39750 | 39800 | 39750 | 4 |
| 499 | 20250327 | 105700 | 1986567550 | 39750 | 39800 | 39800 | 39750 | 128 |
| 500 | 20250327 | 105600 | 1981478550 | 39750 | 39800 | 39800 | 39700 | 1431 |
| 501 | 20250327 | 105500 | 1924637600 | 39800 | 39850 | 39850 | 39750 | 932 |
| 502 | 20250327 | 105400 | 1887552950 | 39850 | 39800 | 39850 | 39800 | 142 |
| 503 | 20250327 | 105300 | 1881899250 | 39800 | 39850 | 39850 | 39800 | 59 |
| 504 | 20250327 | 105200 | 1879549800 | 39850 | 39850 | 39850 | 39850 | 35 |
| 505 | 20250327 | 105100 | 1878155050 | 39850 | 39950 | 39950 | 39800 | 500 |
| 506 | 20250327 | 105000 | 1858235900 | 39900 | 39900 | 39950 | 39900 | 15 |
| 507 | 20250327 | 104900 | 1857637250 | 39900 | 39900 | 39900 | 39850 | 242 |
| 508 | 20250327 | 104800 | 1847985150 | 39900 | 39850 | 40000 | 39800 | 282 |
| 509 | 20250327 | 104700 | 1836751350 | 39900 | 39950 | 39950 | 39850 | 2443 |
| 510 | 20250327 | 104600 | 1739319250 | 39950 | 39950 | 39975 | 39925 | 279 |
| 511 | 20250327 | 104500 | 1728173200 | 39950 | 40000 | 40000 | 39950 | 94 |
| 512 | 20250327 | 104400 | 1724417250 | 40000 | 40000 | 40000 | 39950 | 525 |
| 513 | 20250327 | 104300 | 1703440600 | 40000 | 40000 | 40050 | 40000 | 636 |
| 514 | 20250327 | 104200 | 1678000450 | 40050 | 40100 | 40100 | 40050 | 84 |
| 515 | 20250327 | 104100 | 1674635850 | 40050 | 40050 | 40100 | 40050 | 15 |
| 516 | 20250327 | 104000 | 1674034900 | 40100 | 40100 | 40150 | 40100 | 15 |
| 517 | 20250327 | 103900 | 1673433250 | 40050 | 40050 | 40100 | 40050 | 27 |
| 518 | 20250327 | 103800 | 1672351600 | 40050 | 40150 | 40150 | 40050 | 845 |
| 519 | 20250327 | 103700 | 1638507950 | 40150 | 40150 | 40150 | 40050 | 351 |
| 520 | 20250327 | 103600 | 1624432025 | 40150 | 40150 | 40200 | 40150 | 22 |
| 521 | 20250327 | 103500 | 1623548525 | 40150 | 40200 | 40250 | 40150 | 241 |
| 522 | 20250327 | 103400 | 1613866725 | 40200 | 40200 | 40200 | 40200 | 20 |
| 523 | 20250327 | 103300 | 1613062725 | 40200 | 40250 | 40250 | 40200 | 75 |
| 524 | 20250327 | 103200 | 1610047275 | 40250 | 40250 | 40250 | 40250 | 30 |
| 525 | 20250327 | 103100 | 1608839775 | 40300 | 40250 | 40300 | 40250 | 56 |
| 526 | 20250327 | 103000 | 1606584025 | 40250 | 40250 | 40250 | 40250 | 36 |
| 527 | 20250327 | 102900 | 1605135025 | 40250 | 40250 | 40250 | 40150 | 271 |
| 528 | 20250327 | 102800 | 1594251975 | 40250 | 40300 | 40350 | 40250 | 55 |
| 529 | 20250327 | 102700 | 1592036525 | 40300 | 40200 | 40300 | 40100 | 397 |
| 530 | 20250327 | 102600 | 1576069675 | 40200 | 40200 | 40200 | 40150 | 242 |
| 531 | 20250327 | 102500 | 1566344725 | 40200 | 40300 | 40300 | 40200 | 80 |
| 532 | 20250327 | 102400 | 1563125075 | 40300 | 40300 | 40300 | 40300 | 12 |
| 533 | 20250327 | 102300 | 1562641475 | 40300 | 40300 | 40300 | 40250 | 63 |
| 534 | 20250327 | 102200 | 1560102625 | 40350 | 40300 | 40350 | 40300 | 18 |
| 535 | 20250327 | 102100 | 1559376575 | 40350 | 40300 | 40350 | 40250 | 79 |
| 536 | 20250327 | 102000 | 1556192825 | 40275 | 40300 | 40300 | 40275 | 31 |
| 537 | 20250327 | 101900 | 1554943650 | 40300 | 40300 | 40300 | 40300 | 41 |
| 538 | 20250327 | 101800 | 1553291350 | 40300 | 40300 | 40350 | 40300 | 55 |
| 539 | 20250327 | 101700 | 1551073600 | 40300 | 40300 | 40300 | 40300 | 99 |
| 540 | 20250327 | 101600 | 1547083900 | 40300 | 40200 | 40300 | 40200 | 81 |
| 541 | 20250327 | 101500 | 1543819850 | 40050 | 40150 | 40200 | 40050 | 256 |
| 542 | 20250327 | 101400 | 1533553800 | 40200 | 40300 | 40300 | 40200 | 23 |
| 543 | 20250327 | 101300 | 1532627800 | 40300 | 40350 | 40400 | 40300 | 28 |
| 544 | 20250327 | 101200 | 1531497650 | 40350 | 40300 | 40400 | 40300 | 214 |
| 545 | 20250327 | 101100 | 1522868800 | 40250 | 40250 | 40300 | 40200 | 334 |
| 546 | 20250327 | 101000 | 1509427200 | 40250 | 40200 | 40250 | 40200 | 340 |
| 547 | 20250327 | 100900 | 1495754350 | 40050 | 40200 | 40200 | 40050 | 537 |
| 548 | 20250327 | 100800 | 1474239000 | 40150 | 40250 | 40250 | 40150 | 20 |
| 549 | 20250327 | 100700 | 1473435200 | 40200 | 40100 | 40200 | 40100 | 48 |
| 550 | 20250327 | 100600 | 1471507600 | 40100 | 40200 | 40200 | 40100 | 310 |
| 551 | 20250327 | 100500 | 1459075050 | 40200 | 40250 | 40300 | 40150 | 1078 |
| 552 | 20250327 | 100400 | 1415735050 | 40250 | 40300 | 40300 | 40250 | 180 |
| 553 | 20250327 | 100300 | 1408489800 | 40300 | 40350 | 40350 | 40300 | 77 |
| 554 | 20250327 | 100200 | 1405386600 | 40350 | 40350 | 40350 | 40300 | 48 |
| 555 | 20250327 | 100100 | 1403451400 | 40300 | 40300 | 40350 | 40300 | 21 |
| 556 | 20250327 | 100000 | 1402604700 | 40250 | 40350 | 40350 | 40250 | 554 |
| 557 | 20250327 | 095900 | 1380286350 | 40400 | 40400 | 40400 | 40400 | 12 |
| 558 | 20250327 | 095800 | 1379801550 | 40400 | 40350 | 40400 | 40300 | 76 |
| 559 | 20250327 | 095700 | 1376734200 | 40350 | 40400 | 40400 | 40350 | 112 |
| 560 | 20250327 | 095600 | 1372214950 | 40400 | 40350 | 40400 | 40350 | 99 |
| 561 | 20250327 | 095500 | 1368219700 | 40350 | 40500 | 40550 | 40350 | 1184 |
| 562 | 20250327 | 095400 | 1320429300 | 40550 | 40500 | 40550 | 40450 | 493 |
| 563 | 20250327 | 095300 | 1300462100 | 40400 | 40450 | 40500 | 40350 | 595 |
| 564 | 20250327 | 095200 | 1276423500 | 40350 | 40450 | 40500 | 40350 | 672 |
| 565 | 20250327 | 095100 | 1249283750 | 40450 | 40500 | 40550 | 40450 | 128 |
| 566 | 20250327 | 095000 | 1244097900 | 40500 | 40500 | 40550 | 40450 | 146 |
| 567 | 20250327 | 094900 | 1238182550 | 40500 | 40450 | 40550 | 40450 | 694 |
| 568 | 20250327 | 094800 | 1210074500 | 40500 | 40500 | 40500 | 40450 | 198 |
| 569 | 20250327 | 094700 | 1202056700 | 40450 | 40500 | 40500 | 40450 | 97 |
| 570 | 20250327 | 094600 | 1198130350 | 40500 | 40500 | 40500 | 40400 | 312 |
| 571 | 20250327 | 094500 | 1185504500 | 40500 | 40450 | 40500 | 40450 | 158 |
| 572 | 20250327 | 094400 | 1179106050 | 40450 | 40500 | 40500 | 40450 | 103 |
| 573 | 20250327 | 094300 | 1174935450 | 40450 | 40500 | 40500 | 40400 | 129 |
| 574 | 20250327 | 094200 | 1169720200 | 40450 | 40450 | 40500 | 40450 | 257 |
| 575 | 20250327 | 094100 | 1159322400 | 40450 | 40450 | 40450 | 40450 | 37 |
| 576 | 20250327 | 094000 | 1157825750 | 40400 | 40400 | 40450 | 40400 | 1267 |
| 577 | 20250327 | 093900 | 1106613550 | 40400 | 40400 | 40450 | 40400 | 209 |
| 578 | 20250327 | 093800 | 1098168950 | 40400 | 40300 | 40400 | 40250 | 1123 |
| 579 | 20250327 | 093700 | 1052936100 | 40250 | 40250 | 40250 | 40200 | 564 |
| 580 | 20250327 | 093600 | 1030236850 | 40250 | 40200 | 40450 | 40200 | 889 |
| 581 | 20250327 | 093500 | 994349200 | 40250 | 40150 | 40250 | 40100 | 786 |
| 582 | 20250327 | 093400 | 962767800 | 40150 | 40150 | 40200 | 40150 | 69 |
| 583 | 20250327 | 093300 | 959994400 | 40150 | 40150 | 40150 | 40100 | 286 |
| 584 | 20250327 | 093200 | 948515350 | 40150 | 40150 | 40200 | 40100 | 229 |
| 585 | 20250327 | 093100 | 939326150 | 40100 | 40200 | 40200 | 40100 | 498 |
| 586 | 20250327 | 093000 | 919343050 | 40200 | 40250 | 40250 | 40200 | 17 |
| 587 | 20250327 | 092900 | 918659300 | 40300 | 40150 | 40300 | 40100 | 111 |
| 588 | 20250327 | 092800 | 914188500 | 40200 | 40050 | 40200 | 40050 | 1162 |
| 589 | 20250327 | 092700 | 867545400 | 40050 | 40200 | 40200 | 40050 | 1947 |
| 590 | 20250327 | 092600 | 789471550 | 40200 | 40150 | 40200 | 40150 | 344 |
| 591 | 20250327 | 092500 | 775659200 | 40150 | 40050 | 40150 | 40050 | 1010 |
| 592 | 20250327 | 092400 | 735205800 | 40000 | 40100 | 40150 | 40000 | 2747 |
| 593 | 20250327 | 092300 | 625230850 | 40150 | 40200 | 40200 | 40100 | 109 |
| 594 | 20250327 | 092200 | 620853900 | 40200 | 40150 | 40200 | 40150 | 61 |
| 595 | 20250327 | 092100 | 618404200 | 40200 | 40200 | 40200 | 40100 | 553 |
| 596 | 20250327 | 092000 | 596185600 | 40200 | 40250 | 40300 | 40200 | 1376 |
| 597 | 20250327 | 091900 | 540812400 | 40250 | 40250 | 40300 | 40250 | 305 |
| 598 | 20250327 | 091800 | 528528350 | 40250 | 40250 | 40300 | 40200 | 182 |
| 599 | 20250327 | 091700 | 521210350 | 40250 | 40200 | 40350 | 40200 | 891 |
| 600 | 20250327 | 091600 | 485317750 | 40250 | 40250 | 40300 | 40150 | 239 |
| 601 | 20250327 | 091500 | 475704300 | 40250 | 40250 | 40250 | 40250 | 15 |
| 602 | 20250327 | 091400 | 475100550 | 40250 | 40250 | 40300 | 40250 | 726 |
| 603 | 20250327 | 091300 | 445874800 | 40250 | 40250 | 40275 | 40200 | 376 |
| 604 | 20250327 | 091200 | 430751250 | 40250 | 40250 | 40300 | 40200 | 166 |
| 605 | 20250327 | 091100 | 424072050 | 40300 | 40300 | 40300 | 40200 | 400 |
| 606 | 20250327 | 091000 | 407979400 | 40250 | 40200 | 40250 | 40150 | 935 |
| 607 | 20250327 | 090900 | 370363550 | 40150 | 40150 | 40300 | 40150 | 670 |
| 608 | 20250327 | 090800 | 343450300 | 40150 | 39900 | 40200 | 39850 | 1079 |
| 609 | 20250327 | 090700 | 300271200 | 39900 | 39800 | 40000 | 39800 | 936 |
| 610 | 20250327 | 090600 | 262869850 | 40000 | 40050 | 40050 | 39800 | 668 |
| 611 | 20250327 | 090500 | 236200200 | 39950 | 39950 | 39950 | 39800 | 664 |
| 612 | 20250327 | 090400 | 209696700 | 40150 | 40050 | 40150 | 39950 | 584 |
| 613 | 20250327 | 090300 | 186312450 | 40050 | 39750 | 40050 | 39700 | 325 |
| 614 | 20250327 | 090200 | 173345650 | 39650 | 39650 | 40000 | 39600 | 1776 |
| 615 | 20250327 | 090100 | 102726500 | 39650 | 39750 | 39800 | 39650 | 519 |
| 616 | 20250327 | 090000 | 82135900 | 39550 | 39850 | 39850 | 39550 | 2065 |