35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 195600 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 1482 |
| 3 | 20250327 | 195500 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20250327 | 195400 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20250327 | 195300 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20250327 | 195200 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20250327 | 195100 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20250327 | 195000 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20250327 | 194900 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20250327 | 194800 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20250327 | 194700 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20250327 | 194600 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20250327 | 194500 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20250327 | 194400 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20250327 | 194300 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20250327 | 194200 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20250327 | 194100 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20250327 | 194000 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20250327 | 193900 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20250327 | 193800 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20250327 | 193700 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20250327 | 193600 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20250327 | 193500 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20250327 | 193400 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20250327 | 193300 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20250327 | 193200 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20250327 | 193100 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20250327 | 193000 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20250327 | 192900 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20250327 | 192800 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20250327 | 192700 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20250327 | 192600 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 1482 |
| 33 | 20250327 | 192500 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20250327 | 192400 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20250327 | 192300 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20250327 | 192200 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20250327 | 192100 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20250327 | 192000 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20250327 | 191900 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20250327 | 191800 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20250327 | 191700 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20250327 | 191600 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20250327 | 191500 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20250327 | 191400 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20250327 | 191300 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20250327 | 191200 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20250327 | 191100 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20250327 | 191000 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20250327 | 190900 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20250327 | 190800 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20250327 | 190700 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20250327 | 190600 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20250327 | 190500 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20250327 | 190400 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20250327 | 190300 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20250327 | 190200 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20250327 | 190100 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20250327 | 190000 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20250327 | 185900 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20250327 | 185800 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20250327 | 185700 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20250327 | 185600 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 1482 |
| 63 | 20250327 | 185500 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20250327 | 185400 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20250327 | 185300 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20250327 | 185200 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20250327 | 185100 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20250327 | 185000 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20250327 | 184900 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20250327 | 184800 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20250327 | 184700 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20250327 | 184600 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20250327 | 184500 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20250327 | 184400 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20250327 | 184300 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20250327 | 184200 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20250327 | 184100 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20250327 | 184000 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20250327 | 183900 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20250327 | 183800 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20250327 | 183700 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20250327 | 183600 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20250327 | 183500 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20250327 | 183400 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20250327 | 183300 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20250327 | 183200 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20250327 | 183100 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20250327 | 183000 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20250327 | 182900 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20250327 | 182800 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20250327 | 182700 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20250327 | 182600 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 1482 |
| 93 | 20250327 | 182500 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20250327 | 182400 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20250327 | 182300 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20250327 | 182200 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20250327 | 182100 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20250327 | 182000 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20250327 | 181900 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20250327 | 181800 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20250327 | 181700 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20250327 | 181600 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20250327 | 181500 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20250327 | 181400 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20250327 | 181300 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20250327 | 181200 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20250327 | 181100 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20250327 | 181000 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20250327 | 180900 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20250327 | 180800 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20250327 | 180700 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20250327 | 180600 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20250327 | 180500 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20250327 | 180400 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20250327 | 180300 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20250327 | 180200 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20250327 | 180100 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20250327 | 180000 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20250327 | 175900 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20250327 | 175800 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20250327 | 175700 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20250327 | 175600 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 1482 |
| 123 | 20250327 | 175500 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20250327 | 175400 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20250327 | 175300 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20250327 | 175200 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20250327 | 175100 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20250327 | 175000 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20250327 | 174900 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20250327 | 174800 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20250327 | 174700 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20250327 | 174600 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20250327 | 174500 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20250327 | 174400 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20250327 | 174300 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20250327 | 174200 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20250327 | 174100 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20250327 | 174000 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20250327 | 173900 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20250327 | 173800 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20250327 | 173700 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20250327 | 173600 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20250327 | 173500 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20250327 | 173400 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20250327 | 173300 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20250327 | 173200 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20250327 | 173100 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20250327 | 173000 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20250327 | 172900 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20250327 | 172800 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20250327 | 172700 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20250327 | 172600 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 1482 |
| 153 | 20250327 | 172500 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20250327 | 172400 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20250327 | 172300 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20250327 | 172200 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20250327 | 172100 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20250327 | 172000 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20250327 | 171900 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20250327 | 171800 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20250327 | 171700 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20250327 | 171600 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20250327 | 171500 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20250327 | 171400 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20250327 | 171300 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20250327 | 171200 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20250327 | 171100 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20250327 | 171000 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20250327 | 170900 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20250327 | 170800 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20250327 | 170700 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20250327 | 170600 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20250327 | 170500 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20250327 | 170400 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20250327 | 170300 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20250327 | 170200 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20250327 | 170100 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20250327 | 170000 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20250327 | 165900 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20250327 | 165800 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20250327 | 165700 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20250327 | 165600 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 1482 |
| 183 | 20250327 | 165500 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20250327 | 165400 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20250327 | 165300 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20250327 | 165200 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20250327 | 165100 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20250327 | 165000 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20250327 | 164900 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20250327 | 164800 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20250327 | 164700 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20250327 | 164600 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20250327 | 164500 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20250327 | 164400 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20250327 | 164300 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20250327 | 164200 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20250327 | 164100 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20250327 | 164000 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20250327 | 163900 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20250327 | 163800 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20250327 | 163700 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20250327 | 163600 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20250327 | 163500 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20250327 | 163400 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20250327 | 163300 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20250327 | 163200 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20250327 | 163100 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20250327 | 163000 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20250327 | 162900 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20250327 | 162800 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20250327 | 162700 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20250327 | 162600 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 1482 |
| 213 | 20250327 | 162500 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20250327 | 162400 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20250327 | 162300 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20250327 | 162200 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 217 | 20250327 | 162100 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 218 | 20250327 | 162000 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 219 | 20250327 | 161900 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 220 | 20250327 | 161800 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 221 | 20250327 | 161700 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 222 | 20250327 | 161600 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 223 | 20250327 | 161500 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 224 | 20250327 | 161400 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 225 | 20250327 | 161300 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 226 | 20250327 | 161200 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 227 | 20250327 | 161100 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 228 | 20250327 | 161000 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 229 | 20250327 | 160900 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 230 | 20250327 | 160800 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 231 | 20250327 | 160700 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 232 | 20250327 | 160600 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 233 | 20250327 | 160500 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 234 | 20250327 | 160400 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 235 | 20250327 | 160300 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 236 | 20250327 | 160200 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 237 | 20250327 | 160100 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 238 | 20250327 | 160000 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 239 | 20250327 | 155900 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 240 | 20250327 | 155800 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 241 | 20250327 | 155700 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 242 | 20250327 | 155600 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 1482 |
| 243 | 20250327 | 155500 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 244 | 20250327 | 155400 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 245 | 20250327 | 155300 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 246 | 20250327 | 155200 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 247 | 20250327 | 155100 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 248 | 20250327 | 155000 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 249 | 20250327 | 154900 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 250 | 20250327 | 154800 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 251 | 20250327 | 154700 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 252 | 20250327 | 154600 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 253 | 20250327 | 154500 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 254 | 20250327 | 154400 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 255 | 20250327 | 154300 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 256 | 20250327 | 154200 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 257 | 20250327 | 154100 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 258 | 20250327 | 154000 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 259 | 20250327 | 153900 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 260 | 20250327 | 153800 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 261 | 20250327 | 153700 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 262 | 20250327 | 153600 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 263 | 20250327 | 153500 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 264 | 20250327 | 153400 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 265 | 20250327 | 153300 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 266 | 20250327 | 153200 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 267 | 20250327 | 153100 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 268 | 20250327 | 153000 | 2781778750 | 39700 | 39700 | 39700 | 39700 | 1482 |
| 269 | 20250327 | 152900 | 2722943350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 270 | 20250327 | 152800 | 2722943350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 271 | 20250327 | 152700 | 2722943350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 272 | 20250327 | 152600 | 2722943350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 273 | 20250327 | 152500 | 2722943350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 274 | 20250327 | 152400 | 2722943350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 275 | 20250327 | 152300 | 2722943350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 276 | 20250327 | 152200 | 2722943350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 277 | 20250327 | 152100 | 2722943350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 278 | 20250327 | 152000 | 2722943350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 279 | 20250327 | 151900 | 2722943350 | 39750 | 39650 | 39900 | 39600 | 498 |
| 280 | 20250327 | 151800 | 2703204925 | 39650 | 39700 | 39700 | 39600 | 875 |
| 281 | 20250327 | 151700 | 2668500075 | 39700 | 39750 | 39750 | 39700 | 232 |
| 282 | 20250327 | 151600 | 2659282225 | 39750 | 39750 | 39750 | 39700 | 276 |
| 283 | 20250327 | 151500 | 2648312025 | 39750 | 39850 | 39850 | 39700 | 561 |
| 284 | 20250327 | 151400 | 2625997675 | 39850 | 39850 | 39900 | 39850 | 414 |
| 285 | 20250327 | 151300 | 2609489875 | 39900 | 39950 | 39950 | 39850 | 259 |
| 286 | 20250327 | 151200 | 2599162325 | 39950 | 39850 | 39950 | 39800 | 439 |
| 287 | 20250327 | 151100 | 2581656875 | 39850 | 39850 | 39900 | 39800 | 383 |
| 288 | 20250327 | 151000 | 2566398025 | 39850 | 39850 | 39900 | 39750 | 526 |
| 289 | 20250327 | 150900 | 2545426975 | 39850 | 39900 | 39900 | 39800 | 277 |
| 290 | 20250327 | 150800 | 2534387375 | 39900 | 39900 | 39950 | 39700 | 565 |
| 291 | 20250327 | 150700 | 2511890975 | 39900 | 39850 | 39950 | 39850 | 426 |
| 292 | 20250327 | 150600 | 2494900525 | 40000 | 39900 | 40000 | 39850 | 298 |
| 293 | 20250327 | 150500 | 2483005475 | 39850 | 39950 | 39950 | 39850 | 389 |
| 294 | 20250327 | 150400 | 2467481875 | 39950 | 39850 | 39950 | 39800 | 147 |
| 295 | 20250327 | 150300 | 2461617175 | 39950 | 39950 | 40000 | 39950 | 379 |
| 296 | 20250327 | 150200 | 2446469475 | 39900 | 39900 | 39950 | 39900 | 155 |
| 297 | 20250327 | 150100 | 2440278975 | 39950 | 39900 | 39950 | 39900 | 148 |
| 298 | 20250327 | 150000 | 2434373725 | 39900 | 39850 | 39900 | 39800 | 328 |
| 299 | 20250327 | 145900 | 2421299225 | 39850 | 39800 | 39850 | 39800 | 163 |
| 300 | 20250327 | 145800 | 2414805325 | 39850 | 39900 | 39900 | 39800 | 338 |
| 301 | 20250327 | 145700 | 2401330325 | 39850 | 39850 | 39900 | 39850 | 278 |
| 302 | 20250327 | 145600 | 2390246025 | 39850 | 39900 | 39900 | 39850 | 289 |
| 303 | 20250327 | 145500 | 2378716575 | 39850 | 39800 | 39850 | 39800 | 149 |
| 304 | 20250327 | 145400 | 2372780425 | 39800 | 39800 | 39850 | 39800 | 249 |
| 305 | 20250327 | 145300 | 2362870175 | 39800 | 39750 | 39850 | 39750 | 207 |
| 306 | 20250327 | 145200 | 2354632275 | 39850 | 39750 | 39850 | 39750 | 581 |
| 307 | 20250327 | 145100 | 2331504125 | 39900 | 39700 | 39900 | 39700 | 324 |
| 308 | 20250327 | 145000 | 2318619675 | 39750 | 39650 | 39750 | 39650 | 50 |
| 309 | 20250327 | 144900 | 2316636375 | 39700 | 39700 | 39700 | 39650 | 60 |
| 310 | 20250327 | 144800 | 2314257025 | 39700 | 39650 | 39700 | 39600 | 106 |
| 311 | 20250327 | 144700 | 2310053625 | 39650 | 39650 | 39700 | 39650 | 136 |
| 312 | 20250327 | 144600 | 2304661175 | 39650 | 39650 | 39650 | 39600 | 83 |
| 313 | 20250327 | 144500 | 2301371875 | 39650 | 39650 | 39700 | 39650 | 56 |
| 314 | 20250327 | 144400 | 2299151175 | 39650 | 39650 | 39650 | 39650 | 133 |
| 315 | 20250327 | 144300 | 2293877725 | 39650 | 39650 | 39700 | 39650 | 66 |
| 316 | 20250327 | 144200 | 2291260775 | 39650 | 39750 | 39750 | 39650 | 60 |
| 317 | 20250327 | 144100 | 2288880575 | 39750 | 39650 | 39750 | 39650 | 240 |
| 318 | 20250327 | 144000 | 2279352425 | 39650 | 39700 | 39700 | 39650 | 85 |
| 319 | 20250327 | 143900 | 2275982125 | 39650 | 39650 | 39650 | 39650 | 125 |
| 320 | 20250327 | 143800 | 2271025875 | 39650 | 39650 | 39650 | 39650 | 34 |
| 321 | 20250327 | 143700 | 2269677775 | 39600 | 39600 | 39650 | 39600 | 106 |
| 322 | 20250327 | 143600 | 2265478675 | 39650 | 39650 | 39650 | 39600 | 54 |
| 323 | 20250327 | 143500 | 2263340025 | 39650 | 39600 | 39650 | 39600 | 81 |
| 324 | 20250327 | 143400 | 2260131675 | 39650 | 39600 | 39650 | 39600 | 75 |
| 325 | 20250327 | 143300 | 2257159425 | 39650 | 39600 | 39650 | 39600 | 77 |
| 326 | 20250327 | 143200 | 2254108825 | 39600 | 39600 | 39650 | 39600 | 74 |
| 327 | 20250327 | 143100 | 2251178375 | 39600 | 39600 | 39600 | 39600 | 43 |
| 328 | 20250327 | 143000 | 2249475575 | 39650 | 39650 | 39650 | 39600 | 55 |
| 329 | 20250327 | 142900 | 2247297225 | 39600 | 39600 | 39650 | 39550 | 173 |
| 330 | 20250327 | 142800 | 2240447775 | 39550 | 39700 | 39700 | 39550 | 44 |
| 331 | 20250327 | 142700 | 2238706525 | 39600 | 39600 | 39650 | 39600 | 110 |
| 332 | 20250327 | 142600 | 2234350475 | 39650 | 39600 | 39650 | 39600 | 46 |
| 333 | 20250327 | 142500 | 2232528275 | 39600 | 39600 | 39650 | 39600 | 140 |
| 334 | 20250327 | 142400 | 2226979425 | 39600 | 39650 | 39650 | 39600 | 325 |
| 335 | 20250327 | 142300 | 2214108375 | 39600 | 39600 | 39600 | 39600 | 36 |
| 336 | 20250327 | 142200 | 2212682775 | 39600 | 39650 | 39650 | 39600 | 71 |
| 337 | 20250327 | 142100 | 2209869275 | 39650 | 39600 | 39650 | 39600 | 80 |
| 338 | 20250327 | 142000 | 2206699625 | 39600 | 39600 | 39600 | 39600 | 33 |
| 339 | 20250327 | 141900 | 2205392825 | 39650 | 39700 | 39700 | 39600 | 87 |
| 340 | 20250327 | 141800 | 2201944875 | 39700 | 39700 | 39700 | 39650 | 112 |
| 341 | 20250327 | 141700 | 2197502125 | 39650 | 39650 | 39650 | 39650 | 33 |
| 342 | 20250327 | 141600 | 2196193675 | 39600 | 39650 | 39650 | 39600 | 126 |
| 343 | 20250327 | 141500 | 2191202725 | 39650 | 39650 | 39650 | 39600 | 75 |
| 344 | 20250327 | 141400 | 2188231325 | 39650 | 39650 | 39700 | 39650 | 69 |
| 345 | 20250327 | 141300 | 2185495425 | 39650 | 39650 | 39650 | 39650 | 67 |
| 346 | 20250327 | 141200 | 2182838875 | 39700 | 39650 | 39700 | 39650 | 68 |
| 347 | 20250327 | 141100 | 2180142625 | 39650 | 39650 | 39650 | 39650 | 66 |
| 348 | 20250327 | 141000 | 2177525725 | 39700 | 39700 | 39700 | 39650 | 34 |
| 349 | 20250327 | 140900 | 2176177525 | 39650 | 39700 | 39700 | 39650 | 213 |
| 350 | 20250327 | 140800 | 2167731175 | 39650 | 39650 | 39650 | 39650 | 66 |
| 351 | 20250327 | 140700 | 2165114275 | 39650 | 39650 | 39700 | 39650 | 54 |
| 352 | 20250327 | 140600 | 2162972625 | 39700 | 39650 | 39700 | 39650 | 154 |
| 353 | 20250327 | 140500 | 2156863325 | 39750 | 39650 | 39750 | 39600 | 533 |
| 354 | 20250327 | 140400 | 2135731075 | 39650 | 39700 | 39700 | 39650 | 174 |
| 355 | 20250327 | 140300 | 2128831475 | 39700 | 39650 | 39700 | 39650 | 87 |
| 356 | 20250327 | 140200 | 2125381775 | 39650 | 39700 | 39700 | 39650 | 34 |
| 357 | 20250327 | 140100 | 2124033625 | 39700 | 39700 | 39700 | 39650 | 44 |
| 358 | 20250327 | 140000 | 2122288475 | 39650 | 39650 | 39700 | 39650 | 117 |
| 359 | 20250327 | 135900 | 2117649175 | 39700 | 39700 | 39700 | 39650 | 141 |
| 360 | 20250327 | 135800 | 2112057575 | 39700 | 39650 | 39700 | 39650 | 179 |
| 361 | 20250327 | 135700 | 2104955525 | 39700 | 39700 | 39700 | 39650 | 83 |
| 362 | 20250327 | 135600 | 2101663925 | 39650 | 39700 | 39700 | 39650 | 140 |
| 363 | 20250327 | 135500 | 2096112025 | 39700 | 39700 | 39700 | 39650 | 140 |
| 364 | 20250327 | 135400 | 2090558325 | 39700 | 39700 | 39700 | 39650 | 818 |
| 365 | 20250327 | 135300 | 2058090725 | 39700 | 39700 | 39700 | 39700 | 73 |
| 366 | 20250327 | 135200 | 2055192625 | 39700 | 39725 | 39750 | 39700 | 150 |
| 367 | 20250327 | 135100 | 2049236550 | 39700 | 39700 | 39700 | 39700 | 185 |
| 368 | 20250327 | 135000 | 2041892050 | 39725 | 39700 | 39725 | 39700 | 93 |
| 369 | 20250327 | 134900 | 2038199775 | 39725 | 39700 | 39725 | 39700 | 41 |
| 370 | 20250327 | 134800 | 2036571875 | 39700 | 39700 | 39700 | 39650 | 208 |
| 371 | 20250327 | 134700 | 2028316675 | 39700 | 39700 | 39750 | 39700 | 88 |
| 372 | 20250327 | 134600 | 2024822925 | 39750 | 39650 | 39750 | 39650 | 124 |
| 373 | 20250327 | 134500 | 2019900575 | 39700 | 39700 | 39750 | 39650 | 152 |
| 374 | 20250327 | 134400 | 2013871575 | 39700 | 39700 | 39700 | 39700 | 86 |
| 375 | 20250327 | 134300 | 2010457375 | 39700 | 39700 | 39750 | 39700 | 56 |
| 376 | 20250327 | 134200 | 2008234125 | 39700 | 39750 | 39800 | 39700 | 281 |
| 377 | 20250327 | 134100 | 1997071325 | 39750 | 39800 | 39800 | 39750 | 67 |
| 378 | 20250327 | 134000 | 1994407875 | 39750 | 39800 | 39800 | 39750 | 75 |
| 379 | 20250327 | 133900 | 1991425575 | 39750 | 39750 | 39800 | 39750 | 206 |
| 380 | 20250327 | 133800 | 1983236925 | 39800 | 39750 | 39800 | 39750 | 120 |
| 381 | 20250327 | 133700 | 1978465625 | 39700 | 39750 | 39750 | 39700 | 54 |
| 382 | 20250327 | 133600 | 1976321775 | 39700 | 39750 | 39750 | 39700 | 209 |
| 383 | 20250327 | 133500 | 1968024175 | 39700 | 39750 | 39750 | 39700 | 57 |
| 384 | 20250327 | 133400 | 1965761075 | 39750 | 39700 | 39750 | 39700 | 97 |
| 385 | 20250327 | 133300 | 1961909625 | 39750 | 39750 | 39750 | 39750 | 314 |
| 386 | 20250327 | 133200 | 1949428125 | 39750 | 39800 | 39850 | 39750 | 94 |
| 387 | 20250327 | 133100 | 1945688575 | 39800 | 39850 | 39850 | 39800 | 71 |
| 388 | 20250327 | 133000 | 1942862525 | 39800 | 39800 | 39900 | 39800 | 76 |
| 389 | 20250327 | 132900 | 1939837275 | 39900 | 39800 | 39900 | 39800 | 157 |
| 390 | 20250327 | 132800 | 1933583975 | 39800 | 39750 | 39850 | 39750 | 56 |
| 391 | 20250327 | 132700 | 1931356775 | 39850 | 39800 | 39850 | 39750 | 483 |
| 392 | 20250327 | 132600 | 1912137375 | 39800 | 39800 | 39800 | 39750 | 69 |
| 393 | 20250327 | 132500 | 1909392175 | 39800 | 39750 | 39800 | 39750 | 21 |
| 394 | 20250327 | 132400 | 1908557375 | 39750 | 39750 | 39750 | 39750 | 18 |
| 395 | 20250327 | 132300 | 1907841875 | 39750 | 39750 | 39800 | 39750 | 189 |
| 396 | 20250327 | 132200 | 1900329075 | 39750 | 39750 | 39750 | 39750 | 96 |
| 397 | 20250327 | 132100 | 1896513075 | 39750 | 39800 | 39800 | 39750 | 118 |
| 398 | 20250327 | 132000 | 1891822075 | 39800 | 39800 | 39800 | 39800 | 39 |
| 399 | 20250327 | 131900 | 1890269875 | 39850 | 39850 | 39850 | 39800 | 53 |
| 400 | 20250327 | 131800 | 1888159875 | 39900 | 39800 | 39900 | 39800 | 138 |
| 401 | 20250327 | 131700 | 1882660075 | 39850 | 39850 | 39850 | 39850 | 3 |
| 402 | 20250327 | 131600 | 1882540525 | 39850 | 39850 | 39850 | 39800 | 38 |
| 403 | 20250327 | 131500 | 1881027275 | 39800 | 39800 | 39800 | 39800 | 41 |
| 404 | 20250327 | 131400 | 1879395475 | 39850 | 39850 | 39850 | 39850 | 1 |
| 405 | 20250327 | 131300 | 1879355625 | 39750 | 39850 | 39850 | 39750 | 109 |
| 406 | 20250327 | 131200 | 1875018375 | 39850 | 39900 | 39900 | 39800 | 25 |
| 407 | 20250327 | 131100 | 1874023075 | 39900 | 39850 | 39900 | 39850 | 32 |
| 408 | 20250327 | 131000 | 1872747275 | 39900 | 39850 | 39900 | 39800 | 101 |
| 409 | 20250327 | 130900 | 1868727275 | 39850 | 39850 | 39850 | 39850 | 28 |
| 410 | 20250327 | 130800 | 1867611475 | 39850 | 39850 | 39850 | 39850 | 20 |
| 411 | 20250327 | 130700 | 1866814475 | 39800 | 39850 | 40000 | 39800 | 317 |
| 412 | 20250327 | 130600 | 1854171375 | 39800 | 39750 | 39800 | 39700 | 197 |
| 413 | 20250327 | 130500 | 1846339825 | 39700 | 39750 | 39750 | 39700 | 21 |
| 414 | 20250327 | 130400 | 1845506075 | 39700 | 39700 | 39700 | 39700 | 109 |
| 415 | 20250327 | 130300 | 1841178775 | 39750 | 39750 | 39750 | 39750 | 1 |
| 416 | 20250327 | 130200 | 1841139025 | 39700 | 39750 | 39750 | 39700 | 23 |
| 417 | 20250327 | 130100 | 1840225825 | 39750 | 39700 | 39800 | 39700 | 22 |
| 418 | 20250327 | 130000 | 1839352275 | 39750 | 39750 | 39750 | 39750 | 1 |
| 419 | 20250327 | 125900 | 1839312525 | 39700 | 39750 | 39750 | 39700 | 78 |
| 420 | 20250327 | 125800 | 1836213075 | 39700 | 39750 | 39750 | 39700 | 135 |
| 421 | 20250327 | 125700 | 1830852275 | 39750 | 39750 | 39750 | 39750 | 34 |
| 422 | 20250327 | 125600 | 1829500775 | 39800 | 39700 | 39800 | 39700 | 228 |
| 423 | 20250327 | 125500 | 1820437725 | 39700 | 39700 | 39700 | 39650 | 126 |
| 424 | 20250327 | 125400 | 1815436525 | 39700 | 39750 | 39750 | 39700 | 22 |
| 425 | 20250327 | 125300 | 1814563075 | 39700 | 39700 | 39700 | 39700 | 20 |
| 426 | 20250327 | 125200 | 1813769075 | 39700 | 39750 | 39750 | 39700 | 90 |
| 427 | 20250327 | 125100 | 1810196025 | 39700 | 39700 | 39700 | 39700 | 20 |
| 428 | 20250327 | 125000 | 1809402025 | 39700 | 39650 | 39750 | 39650 | 22 |
| 429 | 20250327 | 124900 | 1808529575 | 39700 | 39700 | 39700 | 39700 | 90 |
| 430 | 20250327 | 124800 | 1804956575 | 39700 | 39750 | 39750 | 39700 | 21 |
| 431 | 20250327 | 124700 | 1804122825 | 39700 | 39700 | 39700 | 39700 | 127 |
| 432 | 20250327 | 124600 | 1799080925 | 39750 | 39700 | 39750 | 39700 | 44 |
| 433 | 20250327 | 124500 | 1797334075 | 39700 | 39700 | 39700 | 39700 | 62 |
| 434 | 20250327 | 124400 | 1794872675 | 39700 | 39700 | 39700 | 39650 | 118 |
| 435 | 20250327 | 124300 | 1790193475 | 39700 | 39700 | 39700 | 39700 | 20 |
| 436 | 20250327 | 124200 | 1789399475 | 39650 | 39650 | 39650 | 39650 | 32 |
| 437 | 20250327 | 124100 | 1788130675 | 39600 | 39650 | 39650 | 39600 | 141 |
| 438 | 20250327 | 124000 | 1782545475 | 39650 | 39650 | 39650 | 39600 | 54 |
| 439 | 20250327 | 123900 | 1780405425 | 39650 | 39600 | 39650 | 39600 | 25 |
| 440 | 20250327 | 123800 | 1779415225 | 39650 | 39650 | 39650 | 39650 | 7 |
| 441 | 20250327 | 123700 | 1779137675 | 39650 | 39750 | 39750 | 39600 | 2722 |
| 442 | 20250327 | 123600 | 1671165175 | 39750 | 39800 | 39800 | 39750 | 22 |
| 443 | 20250327 | 123500 | 1670290625 | 39750 | 39750 | 39750 | 39750 | 123 |
| 444 | 20250327 | 123400 | 1665401375 | 39750 | 39750 | 39800 | 39750 | 59 |
| 445 | 20250327 | 123300 | 1663056075 | 39750 | 39750 | 39750 | 39750 | 20 |
| 446 | 20250327 | 123200 | 1662261075 | 39750 | 39800 | 39850 | 39750 | 529 |
| 447 | 20250327 | 123100 | 1641207775 | 39850 | 39800 | 39850 | 39800 | 6 |
| 448 | 20250327 | 123000 | 1640968925 | 39800 | 39850 | 39850 | 39800 | 22 |
| 449 | 20250327 | 122900 | 1640093225 | 39850 | 39850 | 39850 | 39800 | 133 |
| 450 | 20250327 | 122800 | 1634798675 | 39800 | 39850 | 39850 | 39800 | 121 |
| 451 | 20250327 | 122700 | 1629982425 | 39850 | 39850 | 39850 | 39800 | 367 |
| 452 | 20250327 | 122600 | 1615374075 | 39850 | 39850 | 39850 | 39800 | 124 |
| 453 | 20250327 | 122500 | 1610438125 | 39800 | 39850 | 39850 | 39800 | 34 |
| 454 | 20250327 | 122400 | 1609084275 | 39850 | 39850 | 39850 | 39850 | 0 |
| 455 | 20250327 | 122300 | 1609084275 | 39850 | 39800 | 39850 | 39800 | 397 |
| 456 | 20250327 | 122200 | 1593282475 | 39800 | 39800 | 39800 | 39750 | 51 |
| 457 | 20250327 | 122100 | 1591253725 | 39800 | 39800 | 39800 | 39750 | 39 |
| 458 | 20250327 | 122000 | 1589702525 | 39750 | 39750 | 39800 | 39750 | 95 |
| 459 | 20250327 | 121900 | 1585926075 | 39700 | 39800 | 39800 | 39700 | 335 |
| 460 | 20250327 | 121800 | 1572610125 | 39800 | 39800 | 39800 | 39750 | 23 |
| 461 | 20250327 | 121700 | 1571695725 | 39800 | 39800 | 39850 | 39800 | 81 |
| 462 | 20250327 | 121600 | 1568470725 | 39800 | 39800 | 39800 | 39800 | 11 |
| 463 | 20250327 | 121500 | 1568032925 | 39800 | 39800 | 39800 | 39750 | 83 |
| 464 | 20250327 | 121400 | 1564730575 | 39800 | 39850 | 39850 | 39800 | 109 |
| 465 | 20250327 | 121300 | 1560392325 | 39850 | 39850 | 39850 | 39850 | 4 |
| 466 | 20250327 | 121200 | 1560232925 | 39800 | 39850 | 39850 | 39800 | 114 |
| 467 | 20250327 | 121100 | 1555695450 | 39800 | 39850 | 39850 | 39800 | 24 |
| 468 | 20250327 | 121000 | 1554739925 | 39850 | 39850 | 39850 | 39800 | 25 |
| 469 | 20250327 | 120900 | 1553744675 | 39850 | 39850 | 39850 | 39850 | 159 |
| 470 | 20250327 | 120800 | 1547408525 | 39850 | 39900 | 39900 | 39850 | 21 |
| 471 | 20250327 | 120700 | 1546571625 | 39850 | 39850 | 39850 | 39850 | 20 |
| 472 | 20250327 | 120600 | 1545774625 | 39900 | 39900 | 39900 | 39900 | 21 |
| 473 | 20250327 | 120500 | 1544936725 | 39900 | 39900 | 39900 | 39900 | 1 |
| 474 | 20250327 | 120400 | 1544896825 | 39850 | 39900 | 39950 | 39850 | 37 |
| 475 | 20250327 | 120300 | 1543421475 | 39850 | 39800 | 39850 | 39800 | 232 |
| 476 | 20250327 | 120200 | 1534182625 | 39800 | 39800 | 39800 | 39800 | 1 |
| 477 | 20250327 | 120100 | 1534142825 | 39800 | 39850 | 39850 | 39800 | 31 |
| 478 | 20250327 | 120000 | 1532908975 | 39800 | 39800 | 39800 | 39800 | 112 |
| 479 | 20250327 | 115900 | 1528451375 | 39850 | 39875 | 39875 | 39800 | 65 |
| 480 | 20250327 | 115800 | 1525862050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 481 | 20250327 | 115700 | 1525862050 | 39900 | 39850 | 39900 | 39850 | 109 |
| 482 | 20250327 | 115600 | 1521518350 | 39900 | 39900 | 39900 | 39850 | 23 |
| 483 | 20250327 | 115500 | 1520601650 | 39900 | 39850 | 39900 | 39850 | 6 |
| 484 | 20250327 | 115400 | 1520362350 | 39850 | 39950 | 39950 | 39850 | 112 |
| 485 | 20250327 | 115300 | 1515894400 | 39950 | 39900 | 39950 | 39900 | 122 |
| 486 | 20250327 | 115200 | 1511021600 | 39900 | 40000 | 40000 | 39900 | 151 |
| 487 | 20250327 | 115100 | 1504983150 | 40050 | 40050 | 40050 | 40000 | 41 |
| 488 | 20250327 | 115000 | 1503341300 | 40050 | 39950 | 40050 | 39950 | 21 |
| 489 | 20250327 | 114900 | 1502502250 | 39950 | 40000 | 40000 | 39950 | 27 |
| 490 | 20250327 | 114800 | 1501423300 | 40000 | 39950 | 40000 | 39950 | 130 |
| 491 | 20250327 | 114700 | 1496229100 | 40000 | 40000 | 40000 | 40000 | 2 |
| 492 | 20250327 | 114600 | 1496149100 | 39900 | 39950 | 39950 | 39900 | 123 |
| 493 | 20250327 | 114500 | 1491236250 | 39950 | 39950 | 39950 | 39950 | 126 |
| 494 | 20250327 | 114400 | 1486202550 | 40000 | 40000 | 40000 | 40000 | 1 |
| 495 | 20250327 | 114300 | 1486162550 | 39950 | 40000 | 40000 | 39950 | 22 |
| 496 | 20250327 | 114200 | 1485283550 | 39950 | 40000 | 40000 | 39950 | 30 |
| 497 | 20250327 | 114100 | 1484084700 | 40000 | 40000 | 40000 | 39950 | 182 |
| 498 | 20250327 | 114000 | 1476813150 | 39900 | 39950 | 39950 | 39900 | 90 |
| 499 | 20250327 | 113900 | 1473217700 | 39950 | 39950 | 40000 | 39950 | 58 |
| 500 | 20250327 | 113800 | 1470900500 | 40000 | 39950 | 40000 | 39900 | 22 |
| 501 | 20250327 | 113700 | 1470022550 | 40050 | 40000 | 40050 | 39950 | 168 |
| 502 | 20250327 | 113600 | 1463305050 | 39900 | 39900 | 39900 | 39900 | 20 |
| 503 | 20250327 | 113500 | 1462507050 | 39950 | 39900 | 39950 | 39900 | 21 |
| 504 | 20250327 | 113400 | 1461669100 | 40000 | 39900 | 40000 | 39850 | 1494 |
| 505 | 20250327 | 113300 | 1402052750 | 39850 | 39850 | 39850 | 39850 | 0 |
| 506 | 20250327 | 113200 | 1402052750 | 39850 | 39750 | 39900 | 39700 | 155 |
| 507 | 20250327 | 113100 | 1395883000 | 39750 | 39700 | 39750 | 39700 | 143 |
| 508 | 20250327 | 113000 | 1390204250 | 39750 | 39700 | 39750 | 39700 | 23 |
| 509 | 20250327 | 112900 | 1389291000 | 39700 | 39700 | 39750 | 39700 | 7 |
| 510 | 20250327 | 112800 | 1389012850 | 39750 | 39750 | 39750 | 39750 | 117 |
| 511 | 20250327 | 112700 | 1384362100 | 39800 | 39750 | 39800 | 39750 | 21 |
| 512 | 20250327 | 112600 | 1383527300 | 39800 | 39800 | 39800 | 39800 | 2 |
| 513 | 20250327 | 112500 | 1383447700 | 39750 | 39750 | 39750 | 39750 | 21 |
| 514 | 20250327 | 112400 | 1382612950 | 39700 | 39750 | 39750 | 39700 | 98 |
| 515 | 20250327 | 112300 | 1378718450 | 39750 | 39750 | 39750 | 39750 | 10 |
| 516 | 20250327 | 112200 | 1378320950 | 39800 | 39750 | 39800 | 39750 | 98 |
| 517 | 20250327 | 112100 | 1374425400 | 39750 | 39800 | 39800 | 39750 | 76 |
| 518 | 20250327 | 112000 | 1371403600 | 39800 | 39750 | 39800 | 39700 | 140 |
| 519 | 20250327 | 111900 | 1365839700 | 39750 | 39750 | 39750 | 39750 | 20 |
| 520 | 20250327 | 111800 | 1365044700 | 39700 | 39750 | 39750 | 39700 | 21 |
| 521 | 20250327 | 111700 | 1364210950 | 39750 | 39750 | 39750 | 39750 | 61 |
| 522 | 20250327 | 111600 | 1361786200 | 39750 | 39750 | 39750 | 39750 | 67 |
| 523 | 20250327 | 111500 | 1359122950 | 39750 | 39750 | 39750 | 39750 | 1 |
| 524 | 20250327 | 111400 | 1359083200 | 39750 | 39750 | 39750 | 39650 | 57 |
| 525 | 20250327 | 111300 | 1356821250 | 39700 | 39750 | 39750 | 39700 | 132 |
| 526 | 20250327 | 111200 | 1351580350 | 39750 | 39750 | 39750 | 39700 | 16 |
| 527 | 20250327 | 111100 | 1350944400 | 39750 | 39750 | 39750 | 39650 | 306 |
| 528 | 20250327 | 111000 | 1338793250 | 39750 | 39800 | 39800 | 39750 | 7 |
| 529 | 20250327 | 110900 | 1338514900 | 39750 | 39800 | 39800 | 39750 | 111 |
| 530 | 20250327 | 110800 | 1334098100 | 39850 | 39850 | 39850 | 39850 | 0 |
| 531 | 20250327 | 110700 | 1334098100 | 39850 | 39800 | 39850 | 39750 | 80 |
| 532 | 20250327 | 110600 | 1330913350 | 39750 | 39750 | 39750 | 39750 | 21 |
| 533 | 20250327 | 110500 | 1330078600 | 39750 | 39800 | 39850 | 39750 | 116 |
| 534 | 20250327 | 110400 | 1325462450 | 39850 | 39850 | 39850 | 39850 | 32 |
| 535 | 20250327 | 110300 | 1324187250 | 39700 | 39750 | 39750 | 39700 | 126 |
| 536 | 20250327 | 110200 | 1319179750 | 39700 | 39750 | 39750 | 39700 | 22 |
| 537 | 20250327 | 110100 | 1318306250 | 39700 | 39650 | 39700 | 39650 | 239 |
| 538 | 20250327 | 110000 | 1308828950 | 39650 | 39650 | 39650 | 39650 | 55 |
| 539 | 20250327 | 105900 | 1306648200 | 39650 | 39600 | 39700 | 39600 | 164 |
| 540 | 20250327 | 105800 | 1300148650 | 39650 | 39650 | 39700 | 39650 | 93 |
| 541 | 20250327 | 105700 | 1296460950 | 39750 | 39700 | 39750 | 39700 | 25 |
| 542 | 20250327 | 105600 | 1295467250 | 39650 | 39700 | 39850 | 39600 | 713 |
| 543 | 20250327 | 105500 | 1267183350 | 39700 | 39700 | 39700 | 39700 | 54 |
| 544 | 20250327 | 105400 | 1265039550 | 39700 | 39700 | 39750 | 39700 | 91 |
| 545 | 20250327 | 105300 | 1261426300 | 39700 | 39750 | 39750 | 39700 | 31 |
| 546 | 20250327 | 105200 | 1260195300 | 39750 | 39750 | 39750 | 39750 | 101 |
| 547 | 20250327 | 105100 | 1256180550 | 39750 | 39750 | 39750 | 39700 | 381 |
| 548 | 20250327 | 105000 | 1241037550 | 39750 | 39750 | 39800 | 39750 | 150 |
| 549 | 20250327 | 104900 | 1235074800 | 39750 | 39750 | 39800 | 39750 | 58 |
| 550 | 20250327 | 104800 | 1232768800 | 39750 | 39750 | 39800 | 39750 | 57 |
| 551 | 20250327 | 104700 | 1230502750 | 39750 | 39800 | 39850 | 39750 | 205 |
| 552 | 20250327 | 104600 | 1222343650 | 39800 | 39750 | 39800 | 39750 | 166 |
| 553 | 20250327 | 104500 | 1215738600 | 39800 | 39800 | 39800 | 39750 | 56 |
| 554 | 20250327 | 104400 | 1213511925 | 39750 | 39850 | 39850 | 39750 | 284 |
| 555 | 20250327 | 104300 | 1202215375 | 39850 | 39850 | 39850 | 39850 | 994 |
| 556 | 20250327 | 104200 | 1162604475 | 39850 | 39800 | 39900 | 39800 | 143 |
| 557 | 20250327 | 104100 | 1156906450 | 39800 | 39800 | 39850 | 39800 | 209 |
| 558 | 20250327 | 104000 | 1148585000 | 39800 | 39850 | 39900 | 39800 | 804 |
| 559 | 20250327 | 103900 | 1116547250 | 39900 | 39850 | 39900 | 39850 | 121 |
| 560 | 20250327 | 103800 | 1111721050 | 39850 | 39850 | 39900 | 39850 | 171 |
| 561 | 20250327 | 103700 | 1104906600 | 39850 | 39850 | 39850 | 39850 | 45 |
| 562 | 20250327 | 103600 | 1103113350 | 39850 | 39850 | 39900 | 39850 | 122 |
| 563 | 20250327 | 103500 | 1098249550 | 39850 | 39850 | 39900 | 39850 | 180 |
| 564 | 20250327 | 103400 | 1091076150 | 39900 | 39900 | 39900 | 39850 | 49 |
| 565 | 20250327 | 103300 | 1089122550 | 39900 | 39950 | 39950 | 39850 | 113 |
| 566 | 20250327 | 103200 | 1084612800 | 39900 | 39950 | 39950 | 39900 | 1025 |
| 567 | 20250327 | 103100 | 1043710900 | 39950 | 39950 | 40050 | 39950 | 113 |
| 568 | 20250327 | 103000 | 1039193250 | 40000 | 40000 | 40000 | 39950 | 164 |
| 569 | 20250327 | 102900 | 1032639150 | 39900 | 39900 | 40000 | 39900 | 225 |
| 570 | 20250327 | 102800 | 1023660850 | 39950 | 40000 | 40000 | 39900 | 46 |
| 571 | 20250327 | 102700 | 1021822650 | 40000 | 40000 | 40000 | 39950 | 192 |
| 572 | 20250327 | 102600 | 1014151250 | 40000 | 40000 | 40000 | 39950 | 131 |
| 573 | 20250327 | 102500 | 1008913850 | 40000 | 39950 | 40000 | 39950 | 96 |
| 574 | 20250327 | 102400 | 1005077800 | 40000 | 40000 | 40000 | 39950 | 55 |
| 575 | 20250327 | 102300 | 1002879200 | 40000 | 40050 | 40050 | 40000 | 165 |
| 576 | 20250327 | 102200 | 996276750 | 40100 | 40050 | 40100 | 40000 | 129 |
| 577 | 20250327 | 102100 | 991111050 | 40000 | 40050 | 40050 | 40000 | 207 |
| 578 | 20250327 | 102000 | 982828400 | 40000 | 40050 | 40050 | 40000 | 107 |
| 579 | 20250327 | 101900 | 978547950 | 40050 | 40050 | 40050 | 40000 | 116 |
| 580 | 20250327 | 101800 | 973905900 | 40050 | 40100 | 40100 | 40000 | 243 |
| 581 | 20250327 | 101700 | 964178350 | 40050 | 40100 | 40100 | 40050 | 81 |
| 582 | 20250327 | 101600 | 960933700 | 40100 | 40100 | 40100 | 40050 | 33 |
| 583 | 20250327 | 101500 | 959611400 | 40050 | 40100 | 40100 | 40050 | 225 |
| 584 | 20250327 | 101400 | 950598300 | 40050 | 40100 | 40100 | 40050 | 84 |
| 585 | 20250327 | 101300 | 947233300 | 40100 | 40200 | 40200 | 40100 | 27 |
| 586 | 20250327 | 101200 | 946150000 | 40200 | 40200 | 40200 | 40100 | 163 |
| 587 | 20250327 | 101100 | 939612550 | 40250 | 40200 | 40250 | 40050 | 121 |
| 588 | 20250327 | 101000 | 934752550 | 40200 | 40100 | 40200 | 40050 | 166 |
| 589 | 20250327 | 100900 | 928096650 | 40100 | 40050 | 40100 | 40000 | 169 |
| 590 | 20250327 | 100800 | 921328300 | 40050 | 40050 | 40050 | 40000 | 103 |
| 591 | 20250327 | 100700 | 917204150 | 40100 | 40000 | 40100 | 40000 | 119 |
| 592 | 20250327 | 100600 | 912442800 | 40050 | 40100 | 40100 | 40000 | 200 |
| 593 | 20250327 | 100500 | 904438850 | 40100 | 40050 | 40100 | 40050 | 98 |
| 594 | 20250327 | 100400 | 900512600 | 40050 | 40100 | 40100 | 40000 | 100 |
| 595 | 20250327 | 100300 | 896507950 | 40100 | 40050 | 40150 | 40050 | 239 |
| 596 | 20250327 | 100200 | 886933500 | 40000 | 40050 | 40050 | 40000 | 60 |
| 597 | 20250327 | 100100 | 884531500 | 40050 | 40100 | 40100 | 40050 | 90 |
| 598 | 20250327 | 100000 | 880925250 | 40100 | 40050 | 40150 | 40000 | 281 |
| 599 | 20250327 | 095900 | 869667950 | 40050 | 40100 | 40150 | 40000 | 31 |
| 600 | 20250327 | 095800 | 868425900 | 40100 | 40100 | 40150 | 40050 | 200 |
| 601 | 20250327 | 095700 | 860412700 | 40150 | 40200 | 40200 | 40000 | 44 |
| 602 | 20250327 | 095600 | 858648450 | 40200 | 40050 | 40200 | 40000 | 298 |
| 603 | 20250327 | 095500 | 846726300 | 40000 | 40100 | 40100 | 40000 | 139 |
| 604 | 20250327 | 095400 | 841160250 | 40050 | 40150 | 40150 | 40050 | 80 |
| 605 | 20250327 | 095300 | 837953650 | 40100 | 40150 | 40150 | 40100 | 41 |
| 606 | 20250327 | 095200 | 836309450 | 40150 | 40250 | 40250 | 40150 | 15 |
| 607 | 20250327 | 095100 | 835707050 | 40250 | 40250 | 40250 | 40100 | 49 |
| 608 | 20250327 | 095000 | 833737850 | 40250 | 40100 | 40250 | 40100 | 47 |
| 609 | 20250327 | 094900 | 831849100 | 40100 | 40100 | 40100 | 40050 | 542 |
| 610 | 20250327 | 094800 | 810133600 | 40150 | 40200 | 40200 | 40100 | 42 |
| 611 | 20250327 | 094700 | 808447300 | 40200 | 40200 | 40200 | 40050 | 31 |
| 612 | 20250327 | 094600 | 807204100 | 40200 | 40200 | 40250 | 40100 | 72 |
| 613 | 20250327 | 094500 | 804314650 | 40150 | 40150 | 40150 | 40150 | 116 |
| 614 | 20250327 | 094400 | 799657250 | 40050 | 40150 | 40250 | 40050 | 101 |
| 615 | 20250327 | 094300 | 795606750 | 40150 | 40150 | 40150 | 40150 | 20 |
| 616 | 20250327 | 094200 | 794803750 | 40250 | 40100 | 40250 | 40100 | 184 |
| 617 | 20250327 | 094100 | 787415750 | 40300 | 40200 | 40300 | 40200 | 177 |
| 618 | 20250327 | 094000 | 780295350 | 40050 | 40300 | 40300 | 40050 | 217 |
| 619 | 20250327 | 093900 | 771584400 | 40300 | 40250 | 40300 | 40150 | 231 |
| 620 | 20250327 | 093800 | 762284100 | 40150 | 40150 | 40150 | 40150 | 55 |
| 621 | 20250327 | 093700 | 760075850 | 40150 | 40050 | 40300 | 40050 | 280 |
| 622 | 20250327 | 093600 | 748798950 | 40000 | 40250 | 40250 | 40000 | 53 |
| 623 | 20250327 | 093500 | 746670700 | 40200 | 40100 | 40200 | 39950 | 286 |
| 624 | 20250327 | 093400 | 735202650 | 40100 | 40000 | 40100 | 40000 | 16 |
| 625 | 20250327 | 093300 | 734562450 | 40000 | 40100 | 40100 | 39900 | 462 |
| 626 | 20250327 | 093200 | 716109250 | 39950 | 39900 | 40100 | 39850 | 371 |
| 627 | 20250327 | 093100 | 701289400 | 39900 | 40050 | 40100 | 39900 | 1261 |
| 628 | 20250327 | 093000 | 650878650 | 40150 | 40150 | 40300 | 40000 | 856 |
| 629 | 20250327 | 092900 | 616558650 | 40300 | 40200 | 40400 | 40150 | 293 |
| 630 | 20250327 | 092800 | 604757300 | 40200 | 40400 | 40400 | 40150 | 603 |
| 631 | 20250327 | 092700 | 580476450 | 40400 | 40300 | 40400 | 40200 | 176 |
| 632 | 20250327 | 092600 | 573373850 | 40300 | 40400 | 40400 | 40050 | 281 |
| 633 | 20250327 | 092500 | 562059300 | 40150 | 40400 | 40400 | 40150 | 1021 |
| 634 | 20250327 | 092400 | 520988550 | 40400 | 40400 | 40400 | 40200 | 284 |
| 635 | 20250327 | 092300 | 509519150 | 40350 | 40400 | 40400 | 40350 | 166 |
| 636 | 20250327 | 092200 | 502818800 | 40400 | 40300 | 40400 | 40300 | 160 |
| 637 | 20250327 | 092100 | 496360900 | 40350 | 40200 | 40350 | 40150 | 661 |
| 638 | 20250327 | 092000 | 469771600 | 40100 | 40200 | 40250 | 40100 | 393 |
| 639 | 20250327 | 091900 | 453993600 | 40250 | 40250 | 40250 | 40150 | 298 |
| 640 | 20250327 | 091800 | 442025300 | 40150 | 40300 | 40300 | 40150 | 435 |
| 641 | 20250327 | 091700 | 424535000 | 40300 | 40400 | 40400 | 40300 | 409 |
| 642 | 20250327 | 091600 | 408031250 | 40450 | 40500 | 40500 | 40450 | 273 |
| 643 | 20250327 | 091500 | 396986900 | 40500 | 40650 | 40650 | 40500 | 313 |
| 644 | 20250327 | 091400 | 384301250 | 40650 | 40700 | 40700 | 40625 | 182 |
| 645 | 20250327 | 091300 | 376903050 | 40600 | 40800 | 40800 | 40600 | 370 |
| 646 | 20250327 | 091200 | 361874300 | 40750 | 40500 | 40800 | 40500 | 473 |
| 647 | 20250327 | 091100 | 342656150 | 40500 | 40300 | 40650 | 40300 | 419 |
| 648 | 20250327 | 091000 | 325690950 | 40400 | 40000 | 40400 | 39900 | 1592 |
| 649 | 20250327 | 090900 | 261716050 | 40000 | 39950 | 40100 | 39800 | 708 |
| 650 | 20250327 | 090800 | 233379000 | 39750 | 39800 | 39950 | 39750 | 115 |
| 651 | 20250327 | 090700 | 228800150 | 40000 | 39750 | 40000 | 39750 | 509 |
| 652 | 20250327 | 090600 | 208512000 | 39800 | 39800 | 39800 | 39650 | 494 |
| 653 | 20250327 | 090500 | 188877450 | 39800 | 39850 | 39850 | 39800 | 781 |
| 654 | 20250327 | 090400 | 157787950 | 39850 | 39850 | 40000 | 39800 | 497 |
| 655 | 20250327 | 090300 | 137977400 | 40000 | 39900 | 40100 | 39850 | 405 |
| 656 | 20250327 | 090200 | 121810450 | 39900 | 39950 | 40100 | 39850 | 1115 |
| 657 | 20250327 | 090100 | 77251700 | 39850 | 39900 | 40050 | 39800 | 786 |
| 658 | 20250327 | 090000 | 45870750 | 40000 | 40050 | 40050 | 39850 | 1147 |