33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250326 | 192300 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 2230 |
| 3 | 20250326 | 192200 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 4 | 20250326 | 192100 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 5 | 20250326 | 192000 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 6 | 20250326 | 191900 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 7 | 20250326 | 191800 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 8 | 20250326 | 191700 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 9 | 20250326 | 191600 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 10 | 20250326 | 191500 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 11 | 20250326 | 191400 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 12 | 20250326 | 191300 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 13 | 20250326 | 191200 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 14 | 20250326 | 191100 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 15 | 20250326 | 191000 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 16 | 20250326 | 190900 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 17 | 20250326 | 190800 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 18 | 20250326 | 190700 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 19 | 20250326 | 190600 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 20 | 20250326 | 190500 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 21 | 20250326 | 190400 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 22 | 20250326 | 190300 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 23 | 20250326 | 190200 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 24 | 20250326 | 190100 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 25 | 20250326 | 190000 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 26 | 20250326 | 185900 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 27 | 20250326 | 185800 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 28 | 20250326 | 185700 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 29 | 20250326 | 185600 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 30 | 20250326 | 185500 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 31 | 20250326 | 185400 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 32 | 20250326 | 185300 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 2230 |
| 33 | 20250326 | 185200 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 34 | 20250326 | 185100 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 35 | 20250326 | 185000 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 36 | 20250326 | 184900 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 37 | 20250326 | 184800 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 38 | 20250326 | 184700 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 39 | 20250326 | 184600 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 40 | 20250326 | 184500 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 41 | 20250326 | 184400 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 42 | 20250326 | 184300 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 43 | 20250326 | 184200 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 44 | 20250326 | 184100 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 45 | 20250326 | 184000 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 46 | 20250326 | 183900 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 47 | 20250326 | 183800 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 48 | 20250326 | 183700 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 49 | 20250326 | 183600 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 50 | 20250326 | 183500 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 51 | 20250326 | 183400 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 52 | 20250326 | 183300 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 53 | 20250326 | 183200 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 54 | 20250326 | 183100 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 55 | 20250326 | 183000 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 56 | 20250326 | 182900 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 57 | 20250326 | 182800 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 58 | 20250326 | 182700 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 59 | 20250326 | 182600 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 60 | 20250326 | 182500 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 61 | 20250326 | 182400 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 62 | 20250326 | 182300 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 2230 |
| 63 | 20250326 | 182200 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 64 | 20250326 | 182100 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 65 | 20250326 | 182000 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 66 | 20250326 | 181900 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 67 | 20250326 | 181800 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 68 | 20250326 | 181700 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 69 | 20250326 | 181600 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 70 | 20250326 | 181500 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 71 | 20250326 | 181400 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 72 | 20250326 | 181300 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 73 | 20250326 | 181200 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 74 | 20250326 | 181100 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 75 | 20250326 | 181000 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 76 | 20250326 | 180900 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 77 | 20250326 | 180800 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 78 | 20250326 | 180700 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 79 | 20250326 | 180600 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 80 | 20250326 | 180500 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 81 | 20250326 | 180400 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 82 | 20250326 | 180300 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 83 | 20250326 | 180200 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 84 | 20250326 | 180100 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 85 | 20250326 | 180000 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 86 | 20250326 | 175900 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 87 | 20250326 | 175800 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 88 | 20250326 | 175700 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 89 | 20250326 | 175600 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 90 | 20250326 | 175500 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 91 | 20250326 | 175400 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 92 | 20250326 | 175300 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 2230 |
| 93 | 20250326 | 175200 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 94 | 20250326 | 175100 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 95 | 20250326 | 175000 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 96 | 20250326 | 174900 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 97 | 20250326 | 174800 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 98 | 20250326 | 174700 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 99 | 20250326 | 174600 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 100 | 20250326 | 174500 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 101 | 20250326 | 174400 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 102 | 20250326 | 174300 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 103 | 20250326 | 174200 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 104 | 20250326 | 174100 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 105 | 20250326 | 174000 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 106 | 20250326 | 173900 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 107 | 20250326 | 173800 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 108 | 20250326 | 173700 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 109 | 20250326 | 173600 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 110 | 20250326 | 173500 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 111 | 20250326 | 173400 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 112 | 20250326 | 173300 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 113 | 20250326 | 173200 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 114 | 20250326 | 173100 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 115 | 20250326 | 173000 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 116 | 20250326 | 172900 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 117 | 20250326 | 172800 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 118 | 20250326 | 172700 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 119 | 20250326 | 172600 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 120 | 20250326 | 172500 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 121 | 20250326 | 172400 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 122 | 20250326 | 172300 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 2230 |
| 123 | 20250326 | 172200 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 124 | 20250326 | 172100 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 125 | 20250326 | 172000 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 126 | 20250326 | 171900 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 127 | 20250326 | 171800 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 128 | 20250326 | 171700 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 129 | 20250326 | 171600 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 130 | 20250326 | 171500 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 131 | 20250326 | 171400 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 132 | 20250326 | 171300 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 133 | 20250326 | 171200 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 134 | 20250326 | 171100 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 135 | 20250326 | 171000 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 136 | 20250326 | 170900 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 137 | 20250326 | 170800 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 138 | 20250326 | 170700 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 139 | 20250326 | 170600 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 140 | 20250326 | 170500 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 141 | 20250326 | 170400 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 142 | 20250326 | 170300 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 143 | 20250326 | 170200 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 144 | 20250326 | 170100 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 145 | 20250326 | 170000 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 146 | 20250326 | 165900 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 147 | 20250326 | 165800 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 148 | 20250326 | 165700 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 149 | 20250326 | 165600 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 150 | 20250326 | 165500 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 151 | 20250326 | 165400 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 152 | 20250326 | 165300 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 2230 |
| 153 | 20250326 | 165200 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 154 | 20250326 | 165100 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 155 | 20250326 | 165000 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 156 | 20250326 | 164900 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 157 | 20250326 | 164800 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 158 | 20250326 | 164700 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 159 | 20250326 | 164600 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 160 | 20250326 | 164500 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 161 | 20250326 | 164400 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 162 | 20250326 | 164300 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 163 | 20250326 | 164200 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 164 | 20250326 | 164100 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 165 | 20250326 | 164000 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 166 | 20250326 | 163900 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 167 | 20250326 | 163800 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 168 | 20250326 | 163700 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 169 | 20250326 | 163600 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 170 | 20250326 | 163500 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 171 | 20250326 | 163400 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 172 | 20250326 | 163300 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 173 | 20250326 | 163200 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 174 | 20250326 | 163100 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 175 | 20250326 | 163000 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 176 | 20250326 | 162900 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 177 | 20250326 | 162800 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 178 | 20250326 | 162700 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 179 | 20250326 | 162600 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 180 | 20250326 | 162500 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 181 | 20250326 | 162400 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 182 | 20250326 | 162300 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 2230 |
| 183 | 20250326 | 162200 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 184 | 20250326 | 162100 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 185 | 20250326 | 162000 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 186 | 20250326 | 161900 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 187 | 20250326 | 161800 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 188 | 20250326 | 161700 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 189 | 20250326 | 161600 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 190 | 20250326 | 161500 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 191 | 20250326 | 161400 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 192 | 20250326 | 161300 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 193 | 20250326 | 161200 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 194 | 20250326 | 161100 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 195 | 20250326 | 161000 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 196 | 20250326 | 160900 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 197 | 20250326 | 160800 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 198 | 20250326 | 160700 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 199 | 20250326 | 160600 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 200 | 20250326 | 160500 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 201 | 20250326 | 160400 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 202 | 20250326 | 160300 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 203 | 20250326 | 160200 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 204 | 20250326 | 160100 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 205 | 20250326 | 160000 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 206 | 20250326 | 155900 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 207 | 20250326 | 155800 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 208 | 20250326 | 155700 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 209 | 20250326 | 155600 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 210 | 20250326 | 155500 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 211 | 20250326 | 155400 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 212 | 20250326 | 155300 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 2230 |
| 213 | 20250326 | 155200 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 214 | 20250326 | 155100 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 215 | 20250326 | 155000 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 216 | 20250326 | 154900 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 217 | 20250326 | 154800 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 218 | 20250326 | 154700 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 219 | 20250326 | 154600 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 220 | 20250326 | 154500 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 221 | 20250326 | 154400 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 222 | 20250326 | 154300 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 223 | 20250326 | 154200 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 224 | 20250326 | 154100 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 225 | 20250326 | 154000 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 226 | 20250326 | 153900 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 227 | 20250326 | 153800 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 228 | 20250326 | 153700 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 229 | 20250326 | 153600 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 230 | 20250326 | 153500 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 231 | 20250326 | 153400 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 232 | 20250326 | 153300 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 233 | 20250326 | 153200 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 234 | 20250326 | 153100 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 0 |
| 235 | 20250326 | 153000 | 5363802425 | 31650 | 31650 | 31650 | 31650 | 2230 |
| 236 | 20250326 | 152900 | 5293222925 | 31650 | 31650 | 31650 | 31650 | 0 |
| 237 | 20250326 | 152800 | 5293222925 | 31650 | 31650 | 31650 | 31650 | 0 |
| 238 | 20250326 | 152700 | 5293222925 | 31650 | 31650 | 31650 | 31650 | 0 |
| 239 | 20250326 | 152600 | 5293222925 | 31650 | 31650 | 31650 | 31650 | 0 |
| 240 | 20250326 | 152500 | 5293222925 | 31650 | 31650 | 31650 | 31650 | 0 |
| 241 | 20250326 | 152400 | 5293222925 | 31650 | 31650 | 31650 | 31650 | 0 |
| 242 | 20250326 | 152300 | 5293222925 | 31650 | 31650 | 31650 | 31650 | 0 |
| 243 | 20250326 | 152200 | 5293222925 | 31650 | 31650 | 31650 | 31650 | 0 |
| 244 | 20250326 | 152100 | 5293222925 | 31650 | 31650 | 31650 | 31650 | 0 |
| 245 | 20250326 | 152000 | 5293222925 | 31650 | 31650 | 31650 | 31650 | 0 |
| 246 | 20250326 | 151900 | 5293222925 | 31650 | 31550 | 31650 | 31550 | 477 |
| 247 | 20250326 | 151800 | 5278146575 | 31600 | 31600 | 31600 | 31600 | 11 |
| 248 | 20250326 | 151700 | 5277798975 | 31600 | 31600 | 31600 | 31550 | 542 |
| 249 | 20250326 | 151600 | 5260691275 | 31600 | 31600 | 31600 | 31600 | 110 |
| 250 | 20250326 | 151500 | 5257215275 | 31600 | 31600 | 31600 | 31550 | 1345 |
| 251 | 20250326 | 151400 | 5214721375 | 31650 | 31600 | 31650 | 31600 | 88 |
| 252 | 20250326 | 151300 | 5211938125 | 31650 | 31600 | 31650 | 31450 | 414 |
| 253 | 20250326 | 151200 | 5198846225 | 31600 | 31400 | 31900 | 31400 | 15814 |
| 254 | 20250326 | 151100 | 4698013325 | 31400 | 31400 | 31400 | 31400 | 261 |
| 255 | 20250326 | 151000 | 4689817925 | 31400 | 31450 | 31450 | 31400 | 2 |
| 256 | 20250326 | 150900 | 4689755075 | 31450 | 31450 | 31450 | 31300 | 1791 |
| 257 | 20250326 | 150800 | 4633634425 | 31450 | 31500 | 31500 | 31450 | 258 |
| 258 | 20250326 | 150700 | 4625519775 | 31500 | 31450 | 31500 | 31450 | 11 |
| 259 | 20250326 | 150600 | 4625173775 | 31450 | 31450 | 31450 | 31450 | 101 |
| 260 | 20250326 | 150500 | 4621997325 | 31400 | 31450 | 31450 | 31400 | 35 |
| 261 | 20250326 | 150400 | 4620898075 | 31400 | 31450 | 31450 | 31400 | 437 |
| 262 | 20250326 | 150300 | 4607176225 | 31450 | 31450 | 31450 | 31450 | 210 |
| 263 | 20250326 | 150200 | 4600571725 | 31500 | 31500 | 31500 | 31500 | 7 |
| 264 | 20250326 | 150100 | 4600351225 | 31450 | 31450 | 31500 | 31450 | 79 |
| 265 | 20250326 | 150000 | 4597863825 | 31450 | 31450 | 31450 | 31450 | 868 |
| 266 | 20250326 | 145900 | 4570565225 | 31450 | 31400 | 31450 | 31350 | 1175 |
| 267 | 20250326 | 145800 | 4533716475 | 31450 | 31600 | 31600 | 31400 | 1199 |
| 268 | 20250326 | 145700 | 4496040125 | 31600 | 31450 | 31600 | 31450 | 734 |
| 269 | 20250326 | 145600 | 4472953925 | 31450 | 31450 | 31450 | 31350 | 1129 |
| 270 | 20250326 | 145500 | 4437495975 | 31450 | 31450 | 31450 | 31450 | 550 |
| 271 | 20250326 | 145400 | 4420198475 | 31500 | 31500 | 31500 | 31500 | 67 |
| 272 | 20250326 | 145300 | 4418087975 | 31550 | 31550 | 31550 | 31500 | 125 |
| 273 | 20250326 | 145200 | 4414145375 | 31550 | 31550 | 31550 | 31500 | 263 |
| 274 | 20250326 | 145100 | 4405850125 | 31600 | 31600 | 31600 | 31550 | 20 |
| 275 | 20250326 | 145000 | 4405218725 | 31600 | 31600 | 31600 | 31500 | 7 |
| 276 | 20250326 | 144900 | 4404997625 | 31500 | 31550 | 31600 | 31500 | 23 |
| 277 | 20250326 | 144800 | 4404271625 | 31550 | 31550 | 31550 | 31550 | 225 |
| 278 | 20250326 | 144700 | 4397172875 | 31550 | 31550 | 31550 | 31550 | 18 |
| 279 | 20250326 | 144600 | 4396604975 | 31450 | 31500 | 31500 | 31450 | 30 |
| 280 | 20250326 | 144500 | 4395660025 | 31500 | 31550 | 31550 | 31500 | 203 |
| 281 | 20250326 | 144400 | 4389264775 | 31550 | 31500 | 31550 | 31500 | 3122 |
| 282 | 20250326 | 144300 | 4290766025 | 31550 | 31450 | 31550 | 31450 | 11 |
| 283 | 20250326 | 144200 | 4290419075 | 31450 | 31500 | 31500 | 31450 | 801 |
| 284 | 20250326 | 144100 | 4265188575 | 31550 | 31500 | 31550 | 31500 | 13 |
| 285 | 20250326 | 144000 | 4264778475 | 31500 | 31500 | 31500 | 31500 | 0 |
| 286 | 20250326 | 143900 | 4264778475 | 31500 | 31600 | 31600 | 31500 | 433 |
| 287 | 20250326 | 143800 | 4251117425 | 31600 | 31600 | 31600 | 31600 | 0 |
| 288 | 20250326 | 143700 | 4251117425 | 31600 | 31550 | 31600 | 31500 | 22 |
| 289 | 20250326 | 143600 | 4250422975 | 31550 | 31550 | 31550 | 31550 | 2 |
| 290 | 20250326 | 143500 | 4250359875 | 31600 | 31550 | 31600 | 31500 | 54 |
| 291 | 20250326 | 143400 | 4248656575 | 31600 | 31600 | 31600 | 31600 | 0 |
| 292 | 20250326 | 143300 | 4248656575 | 31600 | 31600 | 31600 | 31600 | 17 |
| 293 | 20250326 | 143200 | 4248119375 | 31550 | 31600 | 31600 | 31550 | 29 |
| 294 | 20250326 | 143100 | 4247204025 | 31600 | 31550 | 31600 | 31550 | 133 |
| 295 | 20250326 | 143000 | 4243007275 | 31550 | 31650 | 31650 | 31550 | 38 |
| 296 | 20250326 | 142900 | 4241807675 | 31650 | 31550 | 31650 | 31550 | 90 |
| 297 | 20250326 | 142800 | 4238967125 | 31550 | 31600 | 31600 | 31550 | 149 |
| 298 | 20250326 | 142700 | 4234258975 | 31650 | 31625 | 31650 | 31600 | 152 |
| 299 | 20250326 | 142600 | 4229451850 | 31625 | 31625 | 31625 | 31625 | 3 |
| 300 | 20250326 | 142500 | 4229356975 | 31650 | 31600 | 31700 | 31600 | 23 |
| 301 | 20250326 | 142400 | 4228629125 | 31650 | 31600 | 31650 | 31600 | 13 |
| 302 | 20250326 | 142300 | 4228217975 | 31650 | 31650 | 31650 | 31650 | 14 |
| 303 | 20250326 | 142200 | 4227774875 | 31600 | 31600 | 31600 | 31600 | 89 |
| 304 | 20250326 | 142100 | 4224962475 | 31650 | 31650 | 31650 | 31650 | 15 |
| 305 | 20250326 | 142000 | 4224487725 | 31650 | 31650 | 31650 | 31650 | 25 |
| 306 | 20250326 | 141900 | 4223696475 | 31650 | 31600 | 31650 | 31600 | 23 |
| 307 | 20250326 | 141800 | 4222969025 | 31600 | 31650 | 31650 | 31600 | 14 |
| 308 | 20250326 | 141700 | 4222526075 | 31650 | 31650 | 31700 | 31650 | 42 |
| 309 | 20250326 | 141600 | 4221196475 | 31550 | 31650 | 31650 | 31550 | 259 |
| 310 | 20250326 | 141500 | 4213020775 | 31650 | 31650 | 31700 | 31650 | 27 |
| 311 | 20250326 | 141400 | 4212165675 | 31650 | 31650 | 31650 | 31650 | 338 |
| 312 | 20250326 | 141300 | 4201467975 | 31650 | 31650 | 31700 | 31650 | 134 |
| 313 | 20250326 | 141200 | 4197226325 | 31650 | 31650 | 31650 | 31650 | 2 |
| 314 | 20250326 | 141100 | 4197163025 | 31600 | 31700 | 31700 | 31600 | 388 |
| 315 | 20250326 | 141000 | 4184886875 | 31700 | 31650 | 31700 | 31650 | 505 |
| 316 | 20250326 | 140900 | 4168890025 | 31700 | 31700 | 31750 | 31700 | 20 |
| 317 | 20250326 | 140800 | 4168255475 | 31700 | 31700 | 31700 | 31700 | 1 |
| 318 | 20250326 | 140700 | 4168223775 | 31750 | 31700 | 31750 | 31700 | 21 |
| 319 | 20250326 | 140600 | 4167557325 | 31700 | 31550 | 31700 | 31550 | 3946 |
| 320 | 20250326 | 140500 | 4042728625 | 31550 | 31600 | 31600 | 31550 | 571 |
| 321 | 20250326 | 140400 | 4024694575 | 31550 | 31550 | 31550 | 31550 | 128 |
| 322 | 20250326 | 140300 | 4020656175 | 31550 | 31600 | 31600 | 31550 | 669 |
| 323 | 20250326 | 140200 | 3999548675 | 31600 | 31600 | 31600 | 31600 | 8 |
| 324 | 20250326 | 140100 | 3999295875 | 31600 | 31600 | 31600 | 31600 | 22 |
| 325 | 20250326 | 140000 | 3998600675 | 31550 | 31600 | 31600 | 31550 | 248 |
| 326 | 20250326 | 135900 | 3990763975 | 31650 | 31650 | 31650 | 31650 | 14 |
| 327 | 20250326 | 135800 | 3990320875 | 31650 | 31650 | 31650 | 31650 | 8 |
| 328 | 20250326 | 135700 | 3990067675 | 31650 | 31650 | 31650 | 31650 | 11 |
| 329 | 20250326 | 135600 | 3989719525 | 31650 | 31650 | 31650 | 31600 | 707 |
| 330 | 20250326 | 135500 | 3967343175 | 31650 | 31650 | 31650 | 31650 | 14 |
| 331 | 20250326 | 135400 | 3966900075 | 31650 | 31650 | 31650 | 31650 | 66 |
| 332 | 20250326 | 135300 | 3964811175 | 31650 | 31650 | 31650 | 31650 | 21 |
| 333 | 20250326 | 135200 | 3964146525 | 31600 | 31650 | 31650 | 31600 | 120 |
| 334 | 20250326 | 135100 | 3960354425 | 31650 | 31600 | 31700 | 31600 | 400 |
| 335 | 20250326 | 135000 | 3947698375 | 31600 | 31550 | 31600 | 31500 | 512 |
| 336 | 20250326 | 134900 | 3931569275 | 31550 | 31600 | 31600 | 31550 | 250 |
| 337 | 20250326 | 134800 | 3923674525 | 31600 | 31550 | 31650 | 31550 | 255 |
| 338 | 20250326 | 134700 | 3915617125 | 31600 | 31600 | 31600 | 31500 | 394 |
| 339 | 20250326 | 134600 | 3903187575 | 31600 | 31600 | 31600 | 31600 | 50 |
| 340 | 20250326 | 134500 | 3901607575 | 31650 | 31600 | 31650 | 31600 | 492 |
| 341 | 20250326 | 134400 | 3886049375 | 31600 | 31600 | 31600 | 31600 | 10 |
| 342 | 20250326 | 134300 | 3885733375 | 31600 | 31600 | 31600 | 31600 | 8 |
| 343 | 20250326 | 134200 | 3885480575 | 31600 | 31600 | 31600 | 31600 | 10 |
| 344 | 20250326 | 134100 | 3885164575 | 31550 | 31600 | 31600 | 31550 | 1134 |
| 345 | 20250326 | 134000 | 3849385275 | 31650 | 31650 | 31650 | 31600 | 285 |
| 346 | 20250326 | 133900 | 3840374925 | 31600 | 31650 | 31650 | 31600 | 133 |
| 347 | 20250326 | 133800 | 3836167975 | 31700 | 31700 | 31700 | 31700 | 14 |
| 348 | 20250326 | 133700 | 3835724175 | 31700 | 31650 | 31700 | 31650 | 37 |
| 349 | 20250326 | 133600 | 3834552725 | 31650 | 31750 | 31750 | 31650 | 1151 |
| 350 | 20250326 | 133500 | 3798065825 | 31750 | 31750 | 31750 | 31750 | 6 |
| 351 | 20250326 | 133400 | 3797875325 | 31750 | 31700 | 31750 | 31700 | 656 |
| 352 | 20250326 | 133300 | 3777074525 | 31700 | 31700 | 31700 | 31700 | 26 |
| 353 | 20250326 | 133200 | 3776250325 | 31700 | 31700 | 31700 | 31650 | 27 |
| 354 | 20250326 | 133100 | 3775394475 | 31700 | 31700 | 31700 | 31700 | 14 |
| 355 | 20250326 | 133000 | 3774950675 | 31700 | 31700 | 31700 | 31700 | 80 |
| 356 | 20250326 | 132900 | 3772414675 | 31650 | 31700 | 31700 | 31650 | 23 |
| 357 | 20250326 | 132800 | 3771685625 | 31700 | 31650 | 31700 | 31650 | 41 |
| 358 | 20250326 | 132700 | 3770387075 | 31650 | 31650 | 31650 | 31650 | 100 |
| 359 | 20250326 | 132600 | 3767222075 | 31700 | 31650 | 31700 | 31650 | 187 |
| 360 | 20250326 | 132500 | 3761297575 | 31700 | 31700 | 31700 | 31700 | 8 |
| 361 | 20250326 | 132400 | 3761043975 | 31700 | 31650 | 31700 | 31650 | 90 |
| 362 | 20250326 | 132300 | 3758194325 | 31700 | 31700 | 31700 | 31650 | 1271 |
| 363 | 20250326 | 132200 | 3717931975 | 31700 | 31700 | 31700 | 31700 | 12 |
| 364 | 20250326 | 132100 | 3717551575 | 31700 | 31800 | 31800 | 31700 | 485 |
| 365 | 20250326 | 132000 | 3702175825 | 31800 | 31850 | 31850 | 31800 | 526 |
| 366 | 20250326 | 131900 | 3685423625 | 31850 | 31800 | 31900 | 31800 | 2455 |
| 367 | 20250326 | 131800 | 3607285375 | 31800 | 31750 | 31800 | 31750 | 126 |
| 368 | 20250326 | 131700 | 3603283775 | 31750 | 31750 | 31800 | 31750 | 116 |
| 369 | 20250326 | 131600 | 3599600075 | 31750 | 31750 | 31800 | 31750 | 213 |
| 370 | 20250326 | 131500 | 3592836275 | 31750 | 31750 | 31750 | 31750 | 20 |
| 371 | 20250326 | 131400 | 3592201275 | 31800 | 31750 | 31800 | 31750 | 230 |
| 372 | 20250326 | 131300 | 3584898275 | 31750 | 31800 | 31800 | 31750 | 143 |
| 373 | 20250326 | 131200 | 3580357975 | 31800 | 31750 | 31800 | 31750 | 75 |
| 374 | 20250326 | 131100 | 3577974475 | 31800 | 31800 | 31800 | 31800 | 6 |
| 375 | 20250326 | 131000 | 3577783675 | 31800 | 31750 | 31800 | 31750 | 18 |
| 376 | 20250326 | 130900 | 3577211525 | 31750 | 31750 | 31750 | 31750 | 175 |
| 377 | 20250326 | 130800 | 3571655275 | 31750 | 31750 | 31750 | 31750 | 112 |
| 378 | 20250326 | 130700 | 3568099275 | 31800 | 31800 | 31800 | 31800 | 2 |
| 379 | 20250326 | 130600 | 3568035675 | 31800 | 31800 | 31800 | 31800 | 20 |
| 380 | 20250326 | 130500 | 3567399675 | 31800 | 31750 | 31800 | 31750 | 58 |
| 381 | 20250326 | 130400 | 3565557775 | 31750 | 31750 | 31750 | 31750 | 58 |
| 382 | 20250326 | 130300 | 3563716275 | 31750 | 31800 | 31800 | 31750 | 279 |
| 383 | 20250326 | 130200 | 3554857425 | 31800 | 31800 | 31800 | 31800 | 17 |
| 384 | 20250326 | 130100 | 3554316825 | 31800 | 31800 | 31800 | 31800 | 31 |
| 385 | 20250326 | 130000 | 3553331025 | 31800 | 31750 | 31800 | 31700 | 1864 |
| 386 | 20250326 | 125900 | 3494138625 | 31750 | 31750 | 31750 | 31750 | 49 |
| 387 | 20250326 | 125800 | 3492582875 | 31750 | 31750 | 31750 | 31750 | 113 |
| 388 | 20250326 | 125700 | 3488995125 | 31750 | 31750 | 31750 | 31700 | 301 |
| 389 | 20250326 | 125600 | 3479453075 | 31750 | 31750 | 31750 | 31750 | 20 |
| 390 | 20250326 | 125500 | 3478818075 | 31750 | 31700 | 31750 | 31700 | 28 |
| 391 | 20250326 | 125400 | 3477930175 | 31750 | 31750 | 31750 | 31700 | 36 |
| 392 | 20250326 | 125300 | 3476787675 | 31700 | 31750 | 31750 | 31700 | 8 |
| 393 | 20250326 | 125200 | 3476533725 | 31750 | 31750 | 31750 | 31700 | 28 |
| 394 | 20250326 | 125100 | 3475645225 | 31750 | 31700 | 31750 | 31700 | 107 |
| 395 | 20250326 | 125000 | 3472251375 | 31750 | 31650 | 31750 | 31650 | 1140 |
| 396 | 20250326 | 124900 | 3436166325 | 31650 | 31700 | 31700 | 31650 | 186 |
| 397 | 20250326 | 124800 | 3430278725 | 31700 | 31700 | 31700 | 31700 | 52 |
| 398 | 20250326 | 124700 | 3428630325 | 31650 | 31700 | 31700 | 31650 | 33 |
| 399 | 20250326 | 124600 | 3427585225 | 31700 | 31700 | 31700 | 31650 | 22 |
| 400 | 20250326 | 124500 | 3426887875 | 31700 | 31650 | 31700 | 31650 | 61 |
| 401 | 20250326 | 124400 | 3424957175 | 31700 | 31700 | 31750 | 31650 | 226 |
| 402 | 20250326 | 124300 | 3417785375 | 31650 | 31700 | 31700 | 31650 | 41 |
| 403 | 20250326 | 124200 | 3416486025 | 31700 | 31700 | 31700 | 31700 | 391 |
| 404 | 20250326 | 124100 | 3404091325 | 31700 | 31700 | 31700 | 31700 | 6 |
| 405 | 20250326 | 124000 | 3403901125 | 31700 | 31700 | 31700 | 31700 | 16 |
| 406 | 20250326 | 123900 | 3403393925 | 31650 | 31700 | 31700 | 31650 | 11 |
| 407 | 20250326 | 123800 | 3403045475 | 31700 | 31700 | 31700 | 31700 | 32 |
| 408 | 20250326 | 123700 | 3402031075 | 31700 | 31700 | 31700 | 31700 | 6 |
| 409 | 20250326 | 123600 | 3401840875 | 31700 | 31700 | 31750 | 31700 | 872 |
| 410 | 20250326 | 123500 | 3374197875 | 31700 | 31700 | 31700 | 31700 | 1 |
| 411 | 20250326 | 123400 | 3374166175 | 31750 | 31800 | 31800 | 31750 | 260 |
| 412 | 20250326 | 123300 | 3365910575 | 31750 | 31750 | 31750 | 31750 | 143 |
| 413 | 20250326 | 123200 | 3361370325 | 31750 | 31800 | 31800 | 31750 | 29 |
| 414 | 20250326 | 123100 | 3360449125 | 31800 | 31750 | 31800 | 31750 | 219 |
| 415 | 20250326 | 123000 | 3353495175 | 31750 | 31750 | 31750 | 31750 | 1773 |
| 416 | 20250326 | 122900 | 3297202425 | 31750 | 31750 | 31750 | 31750 | 77 |
| 417 | 20250326 | 122800 | 3294757675 | 31700 | 31750 | 31750 | 31700 | 2 |
| 418 | 20250326 | 122700 | 3294694225 | 31750 | 31750 | 31750 | 31750 | 32 |
| 419 | 20250326 | 122600 | 3293678225 | 31750 | 31750 | 31750 | 31750 | 7 |
| 420 | 20250326 | 122500 | 3293455975 | 31700 | 31700 | 31750 | 31700 | 3529 |
| 421 | 20250326 | 122400 | 3181584675 | 31700 | 31700 | 31700 | 31700 | 2 |
| 422 | 20250326 | 122300 | 3181521275 | 31700 | 31700 | 31700 | 31700 | 17 |
| 423 | 20250326 | 122200 | 3180982375 | 31650 | 31700 | 31700 | 31650 | 141 |
| 424 | 20250326 | 122100 | 3176519625 | 31700 | 31650 | 31700 | 31650 | 18 |
| 425 | 20250326 | 122000 | 3175949125 | 31700 | 31650 | 31700 | 31650 | 88 |
| 426 | 20250326 | 121900 | 3173163325 | 31650 | 31650 | 31650 | 31600 | 109 |
| 427 | 20250326 | 121800 | 3169714075 | 31650 | 31650 | 31650 | 31650 | 424 |
| 428 | 20250326 | 121700 | 3156294475 | 31650 | 31650 | 31650 | 31650 | 78 |
| 429 | 20250326 | 121600 | 3153825775 | 31600 | 31650 | 31650 | 31600 | 92 |
| 430 | 20250326 | 121500 | 3150914575 | 31650 | 31650 | 31650 | 31650 | 17 |
| 431 | 20250326 | 121400 | 3150376525 | 31600 | 31600 | 31650 | 31600 | 17 |
| 432 | 20250326 | 121300 | 3149839225 | 31650 | 31650 | 31650 | 31650 | 16 |
| 433 | 20250326 | 121200 | 3149332825 | 31600 | 31600 | 31650 | 31600 | 1493 |
| 434 | 20250326 | 121100 | 3102120875 | 31600 | 31600 | 31600 | 31600 | 11 |
| 435 | 20250326 | 121000 | 3101773275 | 31600 | 31600 | 31600 | 31600 | 12 |
| 436 | 20250326 | 120900 | 3101394075 | 31600 | 31600 | 31600 | 31600 | 17 |
| 437 | 20250326 | 120800 | 3100856875 | 31600 | 31600 | 31600 | 31600 | 3 |
| 438 | 20250326 | 120700 | 3100762075 | 31600 | 31600 | 31600 | 31600 | 6 |
| 439 | 20250326 | 120600 | 3100572475 | 31600 | 31600 | 31600 | 31600 | 18 |
| 440 | 20250326 | 120500 | 3100003675 | 31600 | 31600 | 31600 | 31600 | 7 |
| 441 | 20250326 | 120400 | 3099782475 | 31600 | 31600 | 31600 | 31600 | 15 |
| 442 | 20250326 | 120300 | 3099308475 | 31550 | 31550 | 31550 | 31550 | 348 |
| 443 | 20250326 | 120200 | 3088329075 | 31600 | 31600 | 31600 | 31600 | 16 |
| 444 | 20250326 | 120100 | 3087823475 | 31550 | 31550 | 31550 | 31550 | 300 |
| 445 | 20250326 | 120000 | 3078358475 | 31550 | 31550 | 31550 | 31500 | 603 |
| 446 | 20250326 | 115900 | 3059333925 | 31550 | 31550 | 31550 | 31550 | 8 |
| 447 | 20250326 | 115800 | 3059081525 | 31550 | 31550 | 31600 | 31550 | 457 |
| 448 | 20250326 | 115700 | 3044662375 | 31550 | 31550 | 31550 | 31550 | 5 |
| 449 | 20250326 | 115600 | 3044504625 | 31550 | 31500 | 31550 | 31500 | 25 |
| 450 | 20250326 | 115500 | 3043716875 | 31500 | 31500 | 31500 | 31500 | 10 |
| 451 | 20250326 | 115400 | 3043401875 | 31450 | 31450 | 31450 | 31450 | 0 |
| 452 | 20250326 | 115300 | 3043401875 | 31450 | 31550 | 31550 | 31450 | 44 |
| 453 | 20250326 | 115200 | 3042013875 | 31500 | 31500 | 31500 | 31500 | 41 |
| 454 | 20250326 | 115100 | 3040722375 | 31500 | 31500 | 31500 | 31500 | 50 |
| 455 | 20250326 | 115000 | 3039147375 | 31450 | 31450 | 31450 | 31450 | 21 |
| 456 | 20250326 | 114900 | 3038486925 | 31450 | 31500 | 31500 | 31450 | 11 |
| 457 | 20250326 | 114800 | 3038140925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 458 | 20250326 | 114700 | 3038140925 | 31500 | 31500 | 31500 | 31500 | 15 |
| 459 | 20250326 | 114600 | 3037668425 | 31500 | 31500 | 31500 | 31500 | 0 |
| 460 | 20250326 | 114500 | 3037668425 | 31500 | 31500 | 31500 | 31500 | 33 |
| 461 | 20250326 | 114400 | 3036628925 | 31500 | 31450 | 31500 | 31450 | 674 |
| 462 | 20250326 | 114300 | 3015412775 | 31450 | 31450 | 31450 | 31450 | 1 |
| 463 | 20250326 | 114200 | 3015381325 | 31450 | 31450 | 31450 | 31450 | 68 |
| 464 | 20250326 | 114100 | 3013242725 | 31450 | 31400 | 31450 | 31400 | 109 |
| 465 | 20250326 | 114000 | 3009815025 | 31400 | 31400 | 31400 | 31400 | 0 |
| 466 | 20250326 | 113900 | 3009815025 | 31400 | 31400 | 31400 | 31400 | 13 |
| 467 | 20250326 | 113800 | 3009406825 | 31400 | 31400 | 31400 | 31350 | 634 |
| 468 | 20250326 | 113700 | 2989514275 | 31450 | 31450 | 31450 | 31450 | 9 |
| 469 | 20250326 | 113600 | 2989231225 | 31450 | 31450 | 31450 | 31450 | 6 |
| 470 | 20250326 | 113500 | 2989042525 | 31450 | 31450 | 31450 | 31450 | 35 |
| 471 | 20250326 | 113400 | 2987941775 | 31450 | 31450 | 31450 | 31450 | 0 |
| 472 | 20250326 | 113300 | 2987941775 | 31450 | 31450 | 31450 | 31450 | 108 |
| 473 | 20250326 | 113200 | 2984545175 | 31450 | 31450 | 31450 | 31450 | 12 |
| 474 | 20250326 | 113100 | 2984167775 | 31500 | 31500 | 31500 | 31500 | 0 |
| 475 | 20250326 | 113000 | 2984167775 | 31500 | 31500 | 31500 | 31500 | 4 |
| 476 | 20250326 | 112900 | 2984041775 | 31500 | 31500 | 31500 | 31500 | 114 |
| 477 | 20250326 | 112800 | 2980450775 | 31550 | 31550 | 31550 | 31550 | 0 |
| 478 | 20250326 | 112700 | 2980450775 | 31550 | 31550 | 31550 | 31550 | 8 |
| 479 | 20250326 | 112600 | 2980198375 | 31550 | 31550 | 31550 | 31550 | 14 |
| 480 | 20250326 | 112500 | 2979756675 | 31550 | 31550 | 31550 | 31550 | 23 |
| 481 | 20250326 | 112400 | 2979031025 | 31550 | 31550 | 31550 | 31550 | 0 |
| 482 | 20250326 | 112300 | 2979031025 | 31550 | 31550 | 31550 | 31500 | 508 |
| 483 | 20250326 | 112200 | 2963009025 | 31600 | 31600 | 31600 | 31600 | 11 |
| 484 | 20250326 | 112100 | 2962661425 | 31600 | 31600 | 31600 | 31600 | 14 |
| 485 | 20250326 | 112000 | 2962219025 | 31600 | 31600 | 31600 | 31600 | 36 |
| 486 | 20250326 | 111900 | 2961081425 | 31600 | 31600 | 31600 | 31600 | 13 |
| 487 | 20250326 | 111800 | 2960670625 | 31600 | 31600 | 31600 | 31600 | 21 |
| 488 | 20250326 | 111700 | 2960007025 | 31600 | 31600 | 31600 | 31600 | 0 |
| 489 | 20250326 | 111600 | 2960007025 | 31600 | 31600 | 31600 | 31600 | 35 |
| 490 | 20250326 | 111500 | 2958901025 | 31600 | 31600 | 31600 | 31600 | 14 |
| 491 | 20250326 | 111400 | 2958458625 | 31600 | 31600 | 31600 | 31600 | 76 |
| 492 | 20250326 | 111300 | 2956057025 | 31600 | 31600 | 31600 | 31550 | 134 |
| 493 | 20250326 | 111200 | 2951823925 | 31600 | 31550 | 31600 | 31550 | 54 |
| 494 | 20250326 | 111100 | 2950118375 | 31550 | 31600 | 31600 | 31550 | 410 |
| 495 | 20250326 | 111000 | 2937162475 | 31600 | 31550 | 31600 | 31550 | 2 |
| 496 | 20250326 | 110900 | 2937099325 | 31550 | 31550 | 31550 | 31550 | 8 |
| 497 | 20250326 | 110800 | 2936846925 | 31550 | 31550 | 31550 | 31550 | 296 |
| 498 | 20250326 | 110700 | 2927508125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 499 | 20250326 | 110600 | 2927508125 | 31550 | 31550 | 31550 | 31500 | 249 |
| 500 | 20250326 | 110500 | 2919656025 | 31550 | 31550 | 31550 | 31500 | 35 |
| 501 | 20250326 | 110400 | 2918552775 | 31550 | 31500 | 31550 | 31500 | 133 |
| 502 | 20250326 | 110300 | 2914361625 | 31500 | 31550 | 31550 | 31500 | 303 |
| 503 | 20250326 | 110200 | 2904802525 | 31500 | 31450 | 31500 | 31450 | 63 |
| 504 | 20250326 | 110100 | 2902818975 | 31550 | 31550 | 31550 | 31550 | 71 |
| 505 | 20250326 | 110000 | 2900578925 | 31550 | 31500 | 31600 | 31500 | 220 |
| 506 | 20250326 | 105900 | 2893642625 | 31550 | 31550 | 31550 | 31550 | 165 |
| 507 | 20250326 | 105800 | 2888436875 | 31600 | 31600 | 31600 | 31600 | 247 |
| 508 | 20250326 | 105700 | 2880631675 | 31600 | 31600 | 31600 | 31600 | 163 |
| 509 | 20250326 | 105600 | 2875480875 | 31575 | 31575 | 31575 | 31575 | 203 |
| 510 | 20250326 | 105500 | 2869071150 | 31550 | 31550 | 31550 | 31550 | 243 |
| 511 | 20250326 | 105400 | 2861404500 | 31550 | 31550 | 31550 | 31500 | 198 |
| 512 | 20250326 | 105300 | 2855160650 | 31600 | 31550 | 31600 | 31550 | 373 |
| 513 | 20250326 | 105200 | 2843391700 | 31500 | 31450 | 31500 | 31400 | 1493 |
| 514 | 20250326 | 105100 | 2796436450 | 31500 | 31500 | 31500 | 31500 | 148 |
| 515 | 20250326 | 105000 | 2791774450 | 31450 | 31450 | 31450 | 31450 | 10 |
| 516 | 20250326 | 104900 | 2791459950 | 31450 | 31450 | 31450 | 31450 | 10 |
| 517 | 20250326 | 104800 | 2791145450 | 31450 | 31450 | 31450 | 31450 | 100 |
| 518 | 20250326 | 104700 | 2788000450 | 31500 | 31450 | 31500 | 31450 | 143 |
| 519 | 20250326 | 104600 | 2783498450 | 31450 | 31500 | 31500 | 31400 | 86 |
| 520 | 20250326 | 104500 | 2780793950 | 31500 | 31450 | 31500 | 31450 | 1336 |
| 521 | 20250326 | 104400 | 2738776450 | 31500 | 31500 | 31500 | 31450 | 212 |
| 522 | 20250326 | 104300 | 2732099450 | 31450 | 31500 | 31500 | 31450 | 56 |
| 523 | 20250326 | 104200 | 2730337950 | 31500 | 31450 | 31500 | 31450 | 35 |
| 524 | 20250326 | 104100 | 2729236400 | 31450 | 31400 | 31450 | 31400 | 57 |
| 525 | 20250326 | 104000 | 2727444000 | 31400 | 31400 | 31400 | 31350 | 1153 |
| 526 | 20250326 | 103900 | 2691242700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 527 | 20250326 | 103800 | 2691242700 | 31400 | 31400 | 31400 | 31400 | 3 |
| 528 | 20250326 | 103700 | 2691148500 | 31400 | 31400 | 31400 | 31400 | 230 |
| 529 | 20250326 | 103600 | 2683926500 | 31400 | 31400 | 31400 | 31400 | 173 |
| 530 | 20250326 | 103500 | 2678494300 | 31400 | 31400 | 31400 | 31400 | 1 |
| 531 | 20250326 | 103400 | 2678462900 | 31400 | 31400 | 31400 | 31350 | 19 |
| 532 | 20250326 | 103300 | 2677867150 | 31400 | 31400 | 31400 | 31400 | 89 |
| 533 | 20250326 | 103200 | 2675072550 | 31400 | 31400 | 31400 | 31400 | 68 |
| 534 | 20250326 | 103100 | 2672937350 | 31400 | 31400 | 31400 | 31400 | 65 |
| 535 | 20250326 | 103000 | 2670896350 | 31450 | 31450 | 31450 | 31450 | 26 |
| 536 | 20250326 | 102900 | 2670078650 | 31500 | 31500 | 31500 | 31500 | 24 |
| 537 | 20250326 | 102800 | 2669322650 | 31500 | 31450 | 31500 | 31450 | 111 |
| 538 | 20250326 | 102700 | 2665828150 | 31500 | 31400 | 31550 | 31400 | 178 |
| 539 | 20250326 | 102600 | 2660230500 | 31450 | 31450 | 31450 | 31400 | 19 |
| 540 | 20250326 | 102500 | 2659633450 | 31550 | 31500 | 31550 | 31500 | 225 |
| 541 | 20250326 | 102400 | 2652545650 | 31500 | 31450 | 31500 | 31450 | 571 |
| 542 | 20250326 | 102300 | 2634587400 | 31450 | 31450 | 31450 | 31450 | 321 |
| 543 | 20250326 | 102200 | 2624491950 | 31450 | 31550 | 31550 | 31400 | 632 |
| 544 | 20250326 | 102100 | 2604618750 | 31500 | 31500 | 31500 | 31500 | 189 |
| 545 | 20250326 | 102000 | 2598665250 | 31500 | 31550 | 31550 | 31500 | 162 |
| 546 | 20250326 | 101900 | 2593556800 | 31550 | 31500 | 31600 | 31500 | 4319 |
| 547 | 20250326 | 101800 | 2457412850 | 31500 | 31450 | 31500 | 31450 | 401 |
| 548 | 20250326 | 101700 | 2444800150 | 31400 | 31450 | 31450 | 31400 | 54 |
| 549 | 20250326 | 101600 | 2443103350 | 31450 | 31400 | 31450 | 31350 | 99 |
| 550 | 20250326 | 101500 | 2439994500 | 31350 | 31400 | 31400 | 31350 | 179 |
| 551 | 20250326 | 101400 | 2434381650 | 31350 | 31350 | 31400 | 31350 | 140 |
| 552 | 20250326 | 101300 | 2429992150 | 31400 | 31400 | 31400 | 31400 | 7 |
| 553 | 20250326 | 101200 | 2429772350 | 31350 | 31350 | 31350 | 31350 | 140 |
| 554 | 20250326 | 101100 | 2425383350 | 31350 | 31350 | 31350 | 31350 | 177 |
| 555 | 20250326 | 101000 | 2419834400 | 31350 | 31350 | 31350 | 31350 | 405 |
| 556 | 20250326 | 100900 | 2407137650 | 31300 | 31250 | 31300 | 31250 | 5 |
| 557 | 20250326 | 100800 | 2406981350 | 31250 | 31300 | 31300 | 31250 | 38 |
| 558 | 20250326 | 100700 | 2405792100 | 31300 | 31350 | 31350 | 31250 | 487 |
| 559 | 20250326 | 100600 | 2390558700 | 31400 | 31400 | 31400 | 31400 | 61 |
| 560 | 20250326 | 100500 | 2388643300 | 31400 | 31400 | 31400 | 31400 | 217 |
| 561 | 20250326 | 100400 | 2381829500 | 31400 | 31400 | 31400 | 31400 | 648 |
| 562 | 20250326 | 100300 | 2361482300 | 31400 | 31450 | 31450 | 31400 | 43 |
| 563 | 20250326 | 100200 | 2360131850 | 31450 | 31500 | 31500 | 31450 | 268 |
| 564 | 20250326 | 100100 | 2351695950 | 31500 | 31500 | 31550 | 31500 | 954 |
| 565 | 20250326 | 100000 | 2321623550 | 31500 | 31400 | 31500 | 31400 | 519 |
| 566 | 20250326 | 095900 | 2305290850 | 31450 | 31350 | 31450 | 31350 | 264 |
| 567 | 20250326 | 095800 | 2296999300 | 31400 | 31400 | 31400 | 31400 | 47 |
| 568 | 20250326 | 095700 | 2295523500 | 31400 | 31450 | 31450 | 31400 | 10 |
| 569 | 20250326 | 095600 | 2295209300 | 31450 | 31300 | 31450 | 31275 | 1984 |
| 570 | 20250326 | 095500 | 2233011150 | 31300 | 31350 | 31350 | 31300 | 97 |
| 571 | 20250326 | 095400 | 2229974950 | 31350 | 31350 | 31350 | 31350 | 59 |
| 572 | 20250326 | 095300 | 2228125300 | 31350 | 31300 | 31350 | 31300 | 50 |
| 573 | 20250326 | 095200 | 2226559300 | 31350 | 31350 | 31350 | 31300 | 135 |
| 574 | 20250326 | 095100 | 2222332050 | 31350 | 31350 | 31350 | 31350 | 177 |
| 575 | 20250326 | 095000 | 2216783100 | 31350 | 31300 | 31350 | 31300 | 3028 |
| 576 | 20250326 | 094900 | 2122003550 | 31300 | 31300 | 31300 | 31300 | 266 |
| 577 | 20250326 | 094800 | 2113677750 | 31300 | 31250 | 31300 | 31250 | 536 |
| 578 | 20250326 | 094700 | 2096927700 | 31300 | 31250 | 31300 | 31250 | 135 |
| 579 | 20250326 | 094600 | 2092708800 | 31250 | 31250 | 31250 | 31250 | 148 |
| 580 | 20250326 | 094500 | 2088083800 | 31250 | 31250 | 31300 | 31250 | 472 |
| 581 | 20250326 | 094400 | 2073331800 | 31250 | 31250 | 31250 | 31200 | 605 |
| 582 | 20250326 | 094300 | 2054427250 | 31200 | 31200 | 31250 | 31200 | 704 |
| 583 | 20250326 | 094200 | 2032462150 | 31250 | 31200 | 31250 | 31150 | 1652 |
| 584 | 20250326 | 094100 | 1980889200 | 31200 | 31000 | 31200 | 31000 | 1035 |
| 585 | 20250326 | 094000 | 1948696700 | 31100 | 31000 | 31100 | 31000 | 81 |
| 586 | 20250326 | 093900 | 1946183400 | 31000 | 31050 | 31050 | 31000 | 207 |
| 587 | 20250326 | 093800 | 1939756400 | 30950 | 31000 | 31100 | 30950 | 3162 |
| 588 | 20250326 | 093700 | 1841864550 | 31000 | 31050 | 31050 | 31000 | 1030 |
| 589 | 20250326 | 093600 | 1809929600 | 31050 | 31150 | 31150 | 31050 | 395 |
| 590 | 20250326 | 093500 | 1797656250 | 31150 | 31150 | 31150 | 31100 | 328 |
| 591 | 20250326 | 093400 | 1787452000 | 31150 | 31100 | 31200 | 31100 | 67 |
| 592 | 20250326 | 093300 | 1785362500 | 31100 | 31000 | 31100 | 31000 | 891 |
| 593 | 20250326 | 093200 | 1757708050 | 31000 | 31000 | 31000 | 30950 | 36 |
| 594 | 20250326 | 093100 | 1756592750 | 31050 | 30950 | 31050 | 30950 | 1381 |
| 595 | 20250326 | 093000 | 1713777750 | 30950 | 31050 | 31050 | 30950 | 3848 |
| 596 | 20250326 | 092900 | 1594529600 | 31050 | 31050 | 31050 | 31000 | 738 |
| 597 | 20250326 | 092800 | 1571621850 | 31050 | 31050 | 31100 | 31000 | 888 |
| 598 | 20250326 | 092700 | 1544076500 | 31100 | 31100 | 31100 | 31050 | 1462 |
| 599 | 20250326 | 092600 | 1498676750 | 31100 | 31100 | 31150 | 31100 | 1362 |
| 600 | 20250326 | 092500 | 1456316950 | 31150 | 31200 | 31200 | 31150 | 510 |
| 601 | 20250326 | 092400 | 1440424500 | 31250 | 31200 | 31250 | 31200 | 245 |
| 602 | 20250326 | 092300 | 1432778000 | 31200 | 31250 | 31250 | 31200 | 2036 |
| 603 | 20250326 | 092200 | 1369243500 | 31250 | 31250 | 31250 | 31250 | 16 |
| 604 | 20250326 | 092100 | 1368743500 | 31250 | 31250 | 31300 | 31250 | 104 |
| 605 | 20250326 | 092000 | 1365493450 | 31250 | 31300 | 31300 | 31200 | 114 |
| 606 | 20250326 | 091900 | 1361930150 | 31350 | 31200 | 31400 | 31200 | 2667 |
| 607 | 20250326 | 091800 | 1278336200 | 31200 | 31200 | 31200 | 31200 | 24 |
| 608 | 20250326 | 091700 | 1277587400 | 31150 | 31150 | 31300 | 31150 | 3545 |
| 609 | 20250326 | 091600 | 1166798650 | 31100 | 31150 | 31200 | 31050 | 3568 |
| 610 | 20250326 | 091500 | 1055750400 | 31200 | 31150 | 31250 | 31150 | 1098 |
| 611 | 20250326 | 091400 | 1021506900 | 31100 | 31250 | 31250 | 31100 | 1821 |
| 612 | 20250326 | 091300 | 964724000 | 31350 | 31250 | 31350 | 31200 | 1750 |
| 613 | 20250326 | 091200 | 910021900 | 31300 | 31350 | 31350 | 31300 | 163 |
| 614 | 20250326 | 091100 | 904919650 | 31300 | 31150 | 31300 | 31150 | 763 |
| 615 | 20250326 | 091000 | 881120650 | 31200 | 31250 | 31300 | 31150 | 2023 |
| 616 | 20250326 | 090900 | 817975850 | 31250 | 31300 | 31300 | 31100 | 3732 |
| 617 | 20250326 | 090800 | 701457225 | 31300 | 31450 | 31550 | 31300 | 2146 |
| 618 | 20250326 | 090700 | 634156675 | 31500 | 31500 | 31600 | 31450 | 2058 |
| 619 | 20250326 | 090600 | 569216175 | 31500 | 31350 | 31500 | 31300 | 495 |
| 620 | 20250326 | 090500 | 553710225 | 31400 | 31600 | 31600 | 31350 | 1088 |
| 621 | 20250326 | 090400 | 519460125 | 31400 | 31400 | 31525 | 31350 | 1682 |
| 622 | 20250326 | 090300 | 466608450 | 31400 | 31500 | 31500 | 31300 | 1963 |
| 623 | 20250326 | 090200 | 404917000 | 31500 | 31500 | 31500 | 31400 | 2409 |
| 624 | 20250326 | 090100 | 329151400 | 31500 | 31700 | 31750 | 31400 | 4394 |
| 625 | 20250326 | 090000 | 190656300 | 31700 | 31850 | 31850 | 31650 | 5994 |