33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 192400 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 3349 |
| 3 | 20250328 | 192300 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20250328 | 192200 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20250328 | 192100 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20250328 | 192000 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20250328 | 191900 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20250328 | 191800 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20250328 | 191700 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20250328 | 191600 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20250328 | 191500 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20250328 | 191400 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20250328 | 191300 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20250328 | 191200 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20250328 | 191100 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20250328 | 191000 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20250328 | 190900 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20250328 | 190800 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20250328 | 190700 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20250328 | 190600 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20250328 | 190500 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20250328 | 190400 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20250328 | 190300 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20250328 | 190200 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20250328 | 190100 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20250328 | 190000 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20250328 | 185900 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20250328 | 185800 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20250328 | 185700 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20250328 | 185600 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20250328 | 185500 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20250328 | 185400 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 3349 |
| 33 | 20250328 | 185300 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20250328 | 185200 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20250328 | 185100 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20250328 | 185000 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20250328 | 184900 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20250328 | 184800 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20250328 | 184700 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20250328 | 184600 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20250328 | 184500 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20250328 | 184400 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20250328 | 184300 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20250328 | 184200 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20250328 | 184100 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20250328 | 184000 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20250328 | 183900 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20250328 | 183800 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20250328 | 183700 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20250328 | 183600 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20250328 | 183500 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20250328 | 183400 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20250328 | 183300 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20250328 | 183200 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20250328 | 183100 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20250328 | 183000 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20250328 | 182900 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20250328 | 182800 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20250328 | 182700 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20250328 | 182600 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20250328 | 182500 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20250328 | 182400 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 3349 |
| 63 | 20250328 | 182300 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20250328 | 182200 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20250328 | 182100 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20250328 | 182000 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20250328 | 181900 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20250328 | 181800 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20250328 | 181700 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20250328 | 181600 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20250328 | 181500 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20250328 | 181400 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20250328 | 181300 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20250328 | 181200 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20250328 | 181100 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20250328 | 181000 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20250328 | 180900 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20250328 | 180800 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20250328 | 180700 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20250328 | 180600 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20250328 | 180500 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20250328 | 180400 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20250328 | 180300 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20250328 | 180200 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20250328 | 180100 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20250328 | 180000 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20250328 | 175900 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20250328 | 175800 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20250328 | 175700 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20250328 | 175600 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20250328 | 175500 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20250328 | 175400 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 3349 |
| 93 | 20250328 | 175300 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20250328 | 175200 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20250328 | 175100 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20250328 | 175000 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20250328 | 174900 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20250328 | 174800 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20250328 | 174700 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20250328 | 174600 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20250328 | 174500 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20250328 | 174400 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20250328 | 174300 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20250328 | 174200 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20250328 | 174100 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20250328 | 174000 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20250328 | 173900 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20250328 | 173800 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20250328 | 173700 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20250328 | 173600 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20250328 | 173500 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20250328 | 173400 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20250328 | 173300 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20250328 | 173200 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20250328 | 173100 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20250328 | 173000 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20250328 | 172900 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20250328 | 172800 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20250328 | 172700 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20250328 | 172600 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20250328 | 172500 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20250328 | 172400 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 3349 |
| 123 | 20250328 | 172300 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20250328 | 172200 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20250328 | 172100 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20250328 | 172000 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20250328 | 171900 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20250328 | 171800 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20250328 | 171700 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20250328 | 171600 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20250328 | 171500 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20250328 | 171400 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20250328 | 171300 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20250328 | 171200 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20250328 | 171100 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20250328 | 171000 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20250328 | 170900 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20250328 | 170800 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20250328 | 170700 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20250328 | 170600 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20250328 | 170500 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20250328 | 170400 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20250328 | 170300 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20250328 | 170200 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20250328 | 170100 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20250328 | 170000 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20250328 | 165900 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20250328 | 165800 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20250328 | 165700 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20250328 | 165600 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20250328 | 165500 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20250328 | 165400 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 3349 |
| 153 | 20250328 | 165300 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20250328 | 165200 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20250328 | 165100 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20250328 | 165000 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20250328 | 164900 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20250328 | 164800 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20250328 | 164700 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20250328 | 164600 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20250328 | 164500 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20250328 | 164400 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20250328 | 164300 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20250328 | 164200 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20250328 | 164100 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20250328 | 164000 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20250328 | 163900 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20250328 | 163800 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20250328 | 163700 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20250328 | 163600 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20250328 | 163500 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20250328 | 163400 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20250328 | 163300 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20250328 | 163200 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20250328 | 163100 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20250328 | 163000 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20250328 | 162900 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20250328 | 162800 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20250328 | 162700 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20250328 | 162600 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20250328 | 162500 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20250328 | 162400 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 3349 |
| 183 | 20250328 | 162300 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20250328 | 162200 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20250328 | 162100 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20250328 | 162000 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20250328 | 161900 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20250328 | 161800 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20250328 | 161700 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20250328 | 161600 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20250328 | 161500 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 192 | 20250328 | 161400 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20250328 | 161300 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20250328 | 161200 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 195 | 20250328 | 161100 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 196 | 20250328 | 161000 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 197 | 20250328 | 160900 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 198 | 20250328 | 160800 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 199 | 20250328 | 160700 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 200 | 20250328 | 160600 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 201 | 20250328 | 160500 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 202 | 20250328 | 160400 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 203 | 20250328 | 160300 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 204 | 20250328 | 160200 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 205 | 20250328 | 160100 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 206 | 20250328 | 160000 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 207 | 20250328 | 155900 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 208 | 20250328 | 155800 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 209 | 20250328 | 155700 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 210 | 20250328 | 155600 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 211 | 20250328 | 155500 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 212 | 20250328 | 155400 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 3349 |
| 213 | 20250328 | 155300 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 214 | 20250328 | 155200 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 215 | 20250328 | 155100 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 216 | 20250328 | 155000 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 217 | 20250328 | 154900 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 218 | 20250328 | 154800 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 219 | 20250328 | 154700 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 220 | 20250328 | 154600 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 221 | 20250328 | 154500 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 222 | 20250328 | 154400 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 223 | 20250328 | 154300 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 224 | 20250328 | 154200 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 225 | 20250328 | 154100 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 226 | 20250328 | 154000 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 227 | 20250328 | 153900 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 228 | 20250328 | 153800 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 229 | 20250328 | 153700 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 230 | 20250328 | 153600 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 231 | 20250328 | 153500 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 232 | 20250328 | 153400 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 233 | 20250328 | 153300 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 234 | 20250328 | 153200 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 235 | 20250328 | 153100 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 0 |
| 236 | 20250328 | 153000 | 3060428275 | 21450 | 21450 | 21450 | 21450 | 3349 |
| 237 | 20250328 | 152900 | 2988592225 | 21300 | 21300 | 21300 | 21300 | 0 |
| 238 | 20250328 | 152800 | 2988592225 | 21300 | 21300 | 21300 | 21300 | 0 |
| 239 | 20250328 | 152700 | 2988592225 | 21300 | 21300 | 21300 | 21300 | 0 |
| 240 | 20250328 | 152600 | 2988592225 | 21300 | 21300 | 21300 | 21300 | 0 |
| 241 | 20250328 | 152500 | 2988592225 | 21300 | 21300 | 21300 | 21300 | 0 |
| 242 | 20250328 | 152400 | 2988592225 | 21300 | 21300 | 21300 | 21300 | 0 |
| 243 | 20250328 | 152300 | 2988592225 | 21300 | 21300 | 21300 | 21300 | 0 |
| 244 | 20250328 | 152200 | 2988592225 | 21300 | 21300 | 21300 | 21300 | 0 |
| 245 | 20250328 | 152100 | 2988592225 | 21300 | 21300 | 21300 | 21300 | 0 |
| 246 | 20250328 | 152000 | 2988592225 | 21300 | 21300 | 21300 | 21300 | 0 |
| 247 | 20250328 | 151900 | 2988592225 | 21300 | 21400 | 21400 | 21300 | 272 |
| 248 | 20250328 | 151800 | 2982779925 | 21350 | 21300 | 21350 | 21300 | 357 |
| 249 | 20250328 | 151700 | 2975159875 | 21300 | 21350 | 21350 | 21300 | 728 |
| 250 | 20250328 | 151600 | 2959622325 | 21300 | 21350 | 21350 | 21300 | 378 |
| 251 | 20250328 | 151500 | 2951569725 | 21350 | 21300 | 21350 | 21300 | 324 |
| 252 | 20250328 | 151400 | 2944659575 | 21350 | 21300 | 21350 | 21250 | 253 |
| 253 | 20250328 | 151300 | 2939268625 | 21300 | 21300 | 21350 | 21250 | 661 |
| 254 | 20250328 | 151200 | 2925189225 | 21300 | 21300 | 21300 | 21250 | 344 |
| 255 | 20250328 | 151100 | 2917870725 | 21300 | 21200 | 21300 | 21200 | 302 |
| 256 | 20250328 | 151000 | 2911448125 | 21200 | 21250 | 21300 | 21200 | 256 |
| 257 | 20250328 | 150900 | 2906009375 | 21300 | 21300 | 21300 | 21250 | 163 |
| 258 | 20250328 | 150800 | 2902540225 | 21300 | 21300 | 21300 | 21250 | 298 |
| 259 | 20250328 | 150700 | 2896197625 | 21300 | 21250 | 21350 | 21250 | 239 |
| 260 | 20250328 | 150600 | 2891114925 | 21250 | 21250 | 21300 | 21250 | 103 |
| 261 | 20250328 | 150500 | 2888922925 | 21300 | 21200 | 21300 | 21200 | 254 |
| 262 | 20250328 | 150400 | 2883516825 | 21250 | 21300 | 21300 | 21250 | 328 |
| 263 | 20250328 | 150300 | 2876544025 | 21300 | 21300 | 21300 | 21200 | 107 |
| 264 | 20250328 | 150200 | 2874271375 | 21250 | 21200 | 21250 | 21150 | 1016 |
| 265 | 20250328 | 150100 | 2852692425 | 21200 | 21200 | 21200 | 21150 | 81 |
| 266 | 20250328 | 150000 | 2850977225 | 21200 | 21150 | 21250 | 21150 | 254 |
| 267 | 20250328 | 145900 | 2845599175 | 21150 | 21200 | 21250 | 21150 | 129 |
| 268 | 20250328 | 145800 | 2842863125 | 21200 | 21150 | 21250 | 21150 | 432 |
| 269 | 20250328 | 145700 | 2833705725 | 21250 | 21150 | 21250 | 21150 | 455 |
| 270 | 20250328 | 145600 | 2824078075 | 21200 | 21250 | 21250 | 21150 | 247 |
| 271 | 20250328 | 145500 | 2818842525 | 21200 | 21150 | 21200 | 21100 | 511 |
| 272 | 20250328 | 145400 | 2808032375 | 21150 | 21150 | 21250 | 21150 | 183 |
| 273 | 20250328 | 145300 | 2804155425 | 21200 | 21150 | 21200 | 21150 | 138 |
| 274 | 20250328 | 145200 | 2801232125 | 21100 | 21150 | 21250 | 21100 | 260 |
| 275 | 20250328 | 145100 | 2795731325 | 21150 | 21150 | 21200 | 21150 | 159 |
| 276 | 20250328 | 145000 | 2792365725 | 21200 | 21150 | 21250 | 21150 | 128 |
| 277 | 20250328 | 144900 | 2789650025 | 21150 | 21250 | 21250 | 21150 | 314 |
| 278 | 20250328 | 144800 | 2783004625 | 21200 | 21200 | 21250 | 21150 | 513 |
| 279 | 20250328 | 144700 | 2772130675 | 21150 | 21150 | 21200 | 21100 | 510 |
| 280 | 20250328 | 144600 | 2761333425 | 21150 | 21150 | 21200 | 21100 | 285 |
| 281 | 20250328 | 144500 | 2755304525 | 21150 | 21200 | 21200 | 21100 | 389 |
| 282 | 20250328 | 144400 | 2747088525 | 21150 | 21150 | 21200 | 21150 | 250 |
| 283 | 20250328 | 144300 | 2741800275 | 21150 | 21150 | 21200 | 21100 | 403 |
| 284 | 20250328 | 144200 | 2733280475 | 21150 | 21150 | 21200 | 21150 | 479 |
| 285 | 20250328 | 144100 | 2723148775 | 21200 | 21150 | 21200 | 21150 | 296 |
| 286 | 20250328 | 144000 | 2716881775 | 21150 | 21200 | 21200 | 21150 | 149 |
| 287 | 20250328 | 143900 | 2713727675 | 21200 | 21150 | 21200 | 21150 | 238 |
| 288 | 20250328 | 143800 | 2708692675 | 21150 | 21200 | 21200 | 21150 | 479 |
| 289 | 20250328 | 143700 | 2698555725 | 21200 | 21150 | 21200 | 21150 | 130 |
| 290 | 20250328 | 143600 | 2695804025 | 21150 | 21150 | 21200 | 21150 | 272 |
| 291 | 20250328 | 143500 | 2690047025 | 21150 | 21200 | 21200 | 21150 | 305 |
| 292 | 20250328 | 143400 | 2683592725 | 21200 | 21200 | 21200 | 21150 | 147 |
| 293 | 20250328 | 143300 | 2680479925 | 21150 | 21150 | 21200 | 21150 | 321 |
| 294 | 20250328 | 143200 | 2673688025 | 21150 | 21200 | 21200 | 21150 | 300 |
| 295 | 20250328 | 143100 | 2667339925 | 21200 | 21200 | 21200 | 21150 | 200 |
| 296 | 20250328 | 143000 | 2663104875 | 21150 | 21200 | 21200 | 21150 | 273 |
| 297 | 20250328 | 142900 | 2657325875 | 21200 | 21250 | 21250 | 21200 | 316 |
| 298 | 20250328 | 142800 | 2650624275 | 21300 | 21200 | 21300 | 21200 | 193 |
| 299 | 20250328 | 142700 | 2646526625 | 21250 | 21250 | 21300 | 21200 | 177 |
| 300 | 20250328 | 142600 | 2642767025 | 21300 | 21200 | 21300 | 21200 | 714 |
| 301 | 20250328 | 142500 | 2627626275 | 21300 | 21200 | 21300 | 21200 | 444 |
| 302 | 20250328 | 142400 | 2618209875 | 21250 | 21250 | 21250 | 21200 | 179 |
| 303 | 20250328 | 142300 | 2614410125 | 21250 | 21200 | 21250 | 21200 | 360 |
| 304 | 20250328 | 142200 | 2606775925 | 21250 | 21200 | 21300 | 21200 | 548 |
| 305 | 20250328 | 142100 | 2595136075 | 21250 | 21250 | 21250 | 21200 | 333 |
| 306 | 20250328 | 142000 | 2588067825 | 21250 | 21200 | 21250 | 21200 | 531 |
| 307 | 20250328 | 141900 | 2576791875 | 21250 | 21200 | 21250 | 21200 | 325 |
| 308 | 20250328 | 141800 | 2569895175 | 21250 | 21200 | 21250 | 21200 | 109 |
| 309 | 20250328 | 141700 | 2567581625 | 21200 | 21250 | 21250 | 21150 | 196 |
| 310 | 20250328 | 141600 | 2563427675 | 21200 | 21200 | 21200 | 21150 | 219 |
| 311 | 20250328 | 141500 | 2558790775 | 21150 | 21200 | 21200 | 21150 | 152 |
| 312 | 20250328 | 141400 | 2555571875 | 21200 | 21250 | 21250 | 21150 | 618 |
| 313 | 20250328 | 141300 | 2542469975 | 21200 | 21200 | 21250 | 21150 | 256 |
| 314 | 20250328 | 141200 | 2537048525 | 21200 | 21200 | 21250 | 21200 | 317 |
| 315 | 20250328 | 141100 | 2530321775 | 21200 | 21200 | 21200 | 21150 | 438 |
| 316 | 20250328 | 141000 | 2521054475 | 21200 | 21200 | 21250 | 21150 | 244 |
| 317 | 20250328 | 140900 | 2515880375 | 21250 | 21150 | 21250 | 21150 | 157 |
| 318 | 20250328 | 140800 | 2512554825 | 21200 | 21200 | 21250 | 21150 | 311 |
| 319 | 20250328 | 140700 | 2505962025 | 21150 | 21200 | 21250 | 21150 | 173 |
| 320 | 20250328 | 140600 | 2502299925 | 21200 | 21200 | 21250 | 21150 | 305 |
| 321 | 20250328 | 140500 | 2495835425 | 21200 | 21250 | 21250 | 21200 | 148 |
| 322 | 20250328 | 140400 | 2492695875 | 21250 | 21150 | 21250 | 21150 | 244 |
| 323 | 20250328 | 140300 | 2487522325 | 21200 | 21250 | 21250 | 21150 | 241 |
| 324 | 20250328 | 140200 | 2482412175 | 21150 | 21200 | 21250 | 21150 | 139 |
| 325 | 20250328 | 140100 | 2479464025 | 21200 | 21200 | 21250 | 21200 | 236 |
| 326 | 20250328 | 140000 | 2474458075 | 21250 | 21200 | 21250 | 21150 | 134 |
| 327 | 20250328 | 135900 | 2471615225 | 21150 | 21200 | 21250 | 21150 | 105 |
| 328 | 20250328 | 135800 | 2469392225 | 21200 | 21200 | 21250 | 21150 | 290 |
| 329 | 20250328 | 135700 | 2463243225 | 21250 | 21250 | 21250 | 21200 | 211 |
| 330 | 20250328 | 135600 | 2458766725 | 21250 | 21150 | 21250 | 21150 | 214 |
| 331 | 20250328 | 135500 | 2454231075 | 21200 | 21200 | 21200 | 21150 | 936 |
| 332 | 20250328 | 135400 | 2434428075 | 21200 | 21200 | 21250 | 21200 | 717 |
| 333 | 20250328 | 135300 | 2419226575 | 21200 | 21200 | 21250 | 21200 | 229 |
| 334 | 20250328 | 135200 | 2414364725 | 21250 | 21200 | 21250 | 21200 | 256 |
| 335 | 20250328 | 135100 | 2408936025 | 21200 | 21200 | 21200 | 21150 | 220 |
| 336 | 20250328 | 135000 | 2404278325 | 21200 | 21150 | 21200 | 21150 | 618 |
| 337 | 20250328 | 134900 | 2391193975 | 21150 | 21150 | 21200 | 21150 | 316 |
| 338 | 20250328 | 134800 | 2384504825 | 21150 | 21150 | 21200 | 21150 | 409 |
| 339 | 20250328 | 134700 | 2375838325 | 21200 | 21200 | 21200 | 21150 | 739 |
| 340 | 20250328 | 134600 | 2360200975 | 21250 | 21250 | 21250 | 21200 | 172 |
| 341 | 20250328 | 134500 | 2356551575 | 21200 | 21200 | 21250 | 21200 | 231 |
| 342 | 20250328 | 134400 | 2351651325 | 21200 | 21200 | 21200 | 21150 | 253 |
| 343 | 20250328 | 134300 | 2346292475 | 21150 | 21150 | 21200 | 21150 | 925 |
| 344 | 20250328 | 134200 | 2326711125 | 21150 | 21200 | 21200 | 21150 | 335 |
| 345 | 20250328 | 134100 | 2319622975 | 21150 | 21200 | 21200 | 21150 | 190 |
| 346 | 20250328 | 134000 | 2315600775 | 21200 | 21150 | 21200 | 21150 | 192 |
| 347 | 20250328 | 133900 | 2311537175 | 21200 | 21200 | 21200 | 21100 | 470 |
| 348 | 20250328 | 133800 | 2301615025 | 21200 | 21200 | 21200 | 21150 | 289 |
| 349 | 20250328 | 133700 | 2295500825 | 21150 | 21150 | 21200 | 21150 | 227 |
| 350 | 20250328 | 133600 | 2290695575 | 21250 | 21175 | 21250 | 21150 | 274 |
| 351 | 20250328 | 133500 | 2284897600 | 21200 | 21150 | 21250 | 21150 | 144 |
| 352 | 20250328 | 133400 | 2281848300 | 21150 | 21200 | 21250 | 21150 | 196 |
| 353 | 20250328 | 133300 | 2277697050 | 21150 | 21150 | 21200 | 21150 | 151 |
| 354 | 20250328 | 133200 | 2274502650 | 21150 | 21150 | 21250 | 21150 | 172 |
| 355 | 20250328 | 133100 | 2270858200 | 21150 | 21200 | 21250 | 21150 | 1035 |
| 356 | 20250328 | 133000 | 2248918200 | 21250 | 21150 | 21250 | 21150 | 2913 |
| 357 | 20250328 | 132900 | 2187164200 | 21200 | 21200 | 21200 | 21150 | 381 |
| 358 | 20250328 | 132800 | 2179101100 | 21200 | 21200 | 21200 | 21150 | 151 |
| 359 | 20250328 | 132700 | 2175905250 | 21200 | 21200 | 21200 | 21150 | 544 |
| 360 | 20250328 | 132600 | 2164391350 | 21150 | 21150 | 21200 | 21150 | 444 |
| 361 | 20250328 | 132500 | 2154997850 | 21200 | 21200 | 21200 | 21200 | 259 |
| 362 | 20250328 | 132400 | 2149507050 | 21250 | 21200 | 21250 | 21200 | 207 |
| 363 | 20250328 | 132300 | 2145113600 | 21200 | 21200 | 21250 | 21200 | 133 |
| 364 | 20250328 | 132200 | 2142289800 | 21200 | 21200 | 21300 | 21200 | 405 |
| 365 | 20250328 | 132100 | 2133701300 | 21200 | 21200 | 21300 | 21200 | 147 |
| 366 | 20250328 | 132000 | 2130579950 | 21200 | 21200 | 21300 | 21200 | 259 |
| 367 | 20250328 | 131900 | 2125086050 | 21250 | 21200 | 21300 | 21200 | 306 |
| 368 | 20250328 | 131800 | 2118593125 | 21250 | 21200 | 21300 | 21200 | 137 |
| 369 | 20250328 | 131700 | 2115684025 | 21200 | 21250 | 21300 | 21200 | 238 |
| 370 | 20250328 | 131600 | 2110631075 | 21200 | 21250 | 21250 | 21200 | 419 |
| 371 | 20250328 | 131500 | 2101736525 | 21300 | 21200 | 21300 | 21200 | 247 |
| 372 | 20250328 | 131400 | 2096493475 | 21200 | 21250 | 21250 | 21200 | 46 |
| 373 | 20250328 | 131300 | 2095517525 | 21200 | 21200 | 21300 | 21200 | 214 |
| 374 | 20250328 | 131200 | 2090975325 | 21250 | 21250 | 21250 | 21200 | 1835 |
| 375 | 20250328 | 131100 | 2051986325 | 21300 | 21300 | 21350 | 21250 | 4391 |
| 376 | 20250328 | 131000 | 1958473550 | 21350 | 21300 | 21350 | 21300 | 279 |
| 377 | 20250328 | 130900 | 1952525975 | 21350 | 21350 | 21350 | 21300 | 110 |
| 378 | 20250328 | 130800 | 1950179625 | 21350 | 21300 | 21350 | 21300 | 169 |
| 379 | 20250328 | 130700 | 1946576475 | 21300 | 21350 | 21350 | 21300 | 274 |
| 380 | 20250328 | 130600 | 1940735875 | 21350 | 21350 | 21400 | 21350 | 1087 |
| 381 | 20250328 | 130500 | 1917527325 | 21400 | 21350 | 21400 | 21350 | 198 |
| 382 | 20250328 | 130400 | 1913294675 | 21350 | 21400 | 21400 | 21350 | 217 |
| 383 | 20250328 | 130300 | 1908658925 | 21400 | 21350 | 21450 | 21350 | 163 |
| 384 | 20250328 | 130200 | 1905174225 | 21400 | 21350 | 21400 | 21350 | 153 |
| 385 | 20250328 | 130100 | 1901903175 | 21400 | 21350 | 21450 | 21350 | 167 |
| 386 | 20250328 | 130000 | 1898328125 | 21400 | 21350 | 21400 | 21350 | 292 |
| 387 | 20250328 | 125900 | 1892084525 | 21400 | 21400 | 21400 | 21400 | 534 |
| 388 | 20250328 | 125800 | 1880656925 | 21400 | 21350 | 21400 | 21350 | 159 |
| 389 | 20250328 | 125700 | 1877258025 | 21350 | 21350 | 21400 | 21300 | 189 |
| 390 | 20250328 | 125600 | 1873222675 | 21350 | 21300 | 21350 | 21300 | 220 |
| 391 | 20250328 | 125500 | 1868531975 | 21350 | 21350 | 21350 | 21350 | 170 |
| 392 | 20250328 | 125400 | 1864902475 | 21350 | 21350 | 21350 | 21300 | 222 |
| 393 | 20250328 | 125300 | 1860169775 | 21350 | 21300 | 21350 | 21300 | 177 |
| 394 | 20250328 | 125200 | 1856396975 | 21350 | 21300 | 21350 | 21300 | 168 |
| 395 | 20250328 | 125100 | 1852812625 | 21300 | 21250 | 21300 | 21250 | 432 |
| 396 | 20250328 | 125000 | 1843613575 | 21300 | 21250 | 21300 | 21250 | 87 |
| 397 | 20250328 | 124900 | 1841763025 | 21250 | 21250 | 21300 | 21200 | 409 |
| 398 | 20250328 | 124800 | 1833085075 | 21250 | 21300 | 21300 | 21250 | 140 |
| 399 | 20250328 | 124700 | 1830107275 | 21250 | 21300 | 21300 | 21150 | 95 |
| 400 | 20250328 | 124600 | 1828088875 | 21300 | 21300 | 21300 | 21200 | 53 |
| 401 | 20250328 | 124500 | 1826961475 | 21300 | 21300 | 21300 | 21250 | 161 |
| 402 | 20250328 | 124400 | 1823538725 | 21300 | 21200 | 21300 | 21200 | 212 |
| 403 | 20250328 | 124300 | 1819034775 | 21200 | 21200 | 21250 | 21200 | 50 |
| 404 | 20250328 | 124200 | 1817974425 | 21250 | 21250 | 21250 | 21200 | 278 |
| 405 | 20250328 | 124100 | 1812073875 | 21250 | 21150 | 21250 | 21100 | 2499 |
| 406 | 20250328 | 124000 | 1759207725 | 21200 | 21200 | 21200 | 21200 | 44 |
| 407 | 20250328 | 123900 | 1758274925 | 21200 | 21250 | 21250 | 21200 | 1592 |
| 408 | 20250328 | 123800 | 1724512275 | 21250 | 21300 | 21350 | 21250 | 765 |
| 409 | 20250328 | 123700 | 1708250025 | 21300 | 21250 | 21350 | 21250 | 125 |
| 410 | 20250328 | 123600 | 1705588625 | 21300 | 21250 | 21300 | 21250 | 161 |
| 411 | 20250328 | 123500 | 1702163575 | 21300 | 21300 | 21350 | 21300 | 265 |
| 412 | 20250328 | 123400 | 1696518275 | 21300 | 21250 | 21300 | 21250 | 120 |
| 413 | 20250328 | 123300 | 1693966075 | 21300 | 21350 | 21350 | 21250 | 1026 |
| 414 | 20250328 | 123200 | 1672109475 | 21350 | 21300 | 21350 | 21300 | 667 |
| 415 | 20250328 | 123100 | 1657900125 | 21350 | 21400 | 21400 | 21350 | 483 |
| 416 | 20250328 | 123000 | 1647587775 | 21350 | 21400 | 21400 | 21350 | 739 |
| 417 | 20250328 | 122900 | 1631803975 | 21400 | 21400 | 21450 | 21400 | 40 |
| 418 | 20250328 | 122800 | 1630947325 | 21400 | 21350 | 21400 | 21350 | 185 |
| 419 | 20250328 | 122700 | 1626991575 | 21450 | 21400 | 21450 | 21400 | 105 |
| 420 | 20250328 | 122600 | 1624742175 | 21350 | 21400 | 21400 | 21350 | 150 |
| 421 | 20250328 | 122500 | 1621538175 | 21450 | 21350 | 21450 | 21350 | 283 |
| 422 | 20250328 | 122400 | 1615487325 | 21350 | 21400 | 21400 | 21350 | 45 |
| 423 | 20250328 | 122300 | 1614525525 | 21400 | 21450 | 21450 | 21400 | 133 |
| 424 | 20250328 | 122200 | 1611676775 | 21450 | 21400 | 21450 | 21350 | 194 |
| 425 | 20250328 | 122100 | 1607524525 | 21350 | 21350 | 21500 | 21350 | 1132 |
| 426 | 20250328 | 122000 | 1583320725 | 21350 | 21350 | 21400 | 21350 | 138 |
| 427 | 20250328 | 121900 | 1580370175 | 21400 | 21400 | 21400 | 21350 | 135 |
| 428 | 20250328 | 121800 | 1577482975 | 21400 | 21400 | 21400 | 21350 | 107 |
| 429 | 20250328 | 121700 | 1575196175 | 21350 | 21350 | 21400 | 21350 | 83 |
| 430 | 20250328 | 121600 | 1573421375 | 21400 | 21400 | 21400 | 21350 | 141 |
| 431 | 20250328 | 121500 | 1570407675 | 21400 | 21400 | 21400 | 21350 | 160 |
| 432 | 20250328 | 121400 | 1566987625 | 21400 | 21350 | 21400 | 21350 | 183 |
| 433 | 20250328 | 121300 | 1563072225 | 21350 | 21400 | 21400 | 21350 | 187 |
| 434 | 20250328 | 121200 | 1559076825 | 21400 | 21350 | 21400 | 21350 | 158 |
| 435 | 20250328 | 121100 | 1555700075 | 21400 | 21400 | 21400 | 21400 | 99 |
| 436 | 20250328 | 121000 | 1553581475 | 21350 | 21350 | 21400 | 21350 | 189 |
| 437 | 20250328 | 120900 | 1549545575 | 21400 | 21350 | 21400 | 21350 | 133 |
| 438 | 20250328 | 120800 | 1546702975 | 21400 | 21300 | 21400 | 21300 | 352 |
| 439 | 20250328 | 120700 | 1539185075 | 21300 | 21350 | 21350 | 21300 | 172 |
| 440 | 20250328 | 120600 | 1535518600 | 21350 | 21350 | 21400 | 21300 | 193 |
| 441 | 20250328 | 120500 | 1531398750 | 21400 | 21300 | 21400 | 21300 | 237 |
| 442 | 20250328 | 120400 | 1526343550 | 21350 | 21300 | 21350 | 21300 | 78 |
| 443 | 20250328 | 120300 | 1524679000 | 21350 | 21300 | 21350 | 21300 | 201 |
| 444 | 20250328 | 120200 | 1520395800 | 21350 | 21350 | 21350 | 21350 | 77 |
| 445 | 20250328 | 120100 | 1518751850 | 21400 | 21350 | 21400 | 21300 | 270 |
| 446 | 20250328 | 120000 | 1512988050 | 21350 | 21300 | 21350 | 21300 | 255 |
| 447 | 20250328 | 115900 | 1507555050 | 21350 | 21350 | 21350 | 21300 | 194 |
| 448 | 20250328 | 115800 | 1503417900 | 21350 | 21400 | 21450 | 21350 | 762 |
| 449 | 20250328 | 115700 | 1487143900 | 21400 | 21450 | 21450 | 21350 | 109 |
| 450 | 20250328 | 115600 | 1484814750 | 21450 | 21400 | 21450 | 21350 | 222 |
| 451 | 20250328 | 115500 | 1480063150 | 21400 | 21350 | 21400 | 21350 | 36 |
| 452 | 20250328 | 115400 | 1479294250 | 21400 | 21400 | 21400 | 21350 | 284 |
| 453 | 20250328 | 115300 | 1473224450 | 21350 | 21400 | 21400 | 21350 | 82 |
| 454 | 20250328 | 115200 | 1471470950 | 21400 | 21350 | 21400 | 21350 | 52 |
| 455 | 20250328 | 115100 | 1470358450 | 21400 | 21400 | 21450 | 21400 | 112 |
| 456 | 20250328 | 115000 | 1467958100 | 21400 | 21450 | 21450 | 21350 | 205 |
| 457 | 20250328 | 114900 | 1463570200 | 21400 | 21400 | 21450 | 21400 | 210 |
| 458 | 20250328 | 114800 | 1459075050 | 21450 | 21400 | 21450 | 21400 | 128 |
| 459 | 20250328 | 114700 | 1456330800 | 21450 | 21450 | 21450 | 21400 | 160 |
| 460 | 20250328 | 114600 | 1452901750 | 21450 | 21350 | 21450 | 21350 | 626 |
| 461 | 20250328 | 114500 | 1439502900 | 21400 | 21400 | 21400 | 21350 | 142 |
| 462 | 20250328 | 114400 | 1436465700 | 21400 | 21450 | 21450 | 21400 | 92 |
| 463 | 20250328 | 114300 | 1434494500 | 21450 | 21400 | 21450 | 21400 | 78 |
| 464 | 20250328 | 114200 | 1432824500 | 21350 | 21400 | 21450 | 21350 | 244 |
| 465 | 20250328 | 114100 | 1427600400 | 21350 | 21400 | 21400 | 21350 | 129 |
| 466 | 20250328 | 114000 | 1424845450 | 21450 | 21350 | 21450 | 21350 | 275 |
| 467 | 20250328 | 113900 | 1418965800 | 21400 | 21400 | 21400 | 21400 | 79 |
| 468 | 20250328 | 113800 | 1417275200 | 21400 | 21400 | 21400 | 21350 | 111 |
| 469 | 20250328 | 113700 | 1414902300 | 21400 | 21450 | 21450 | 21350 | 186 |
| 470 | 20250328 | 113600 | 1410921750 | 21450 | 21400 | 21450 | 21350 | 149 |
| 471 | 20250328 | 113500 | 1407733700 | 21400 | 21400 | 21400 | 21400 | 80 |
| 472 | 20250328 | 113400 | 1406021700 | 21350 | 21350 | 21400 | 21350 | 200 |
| 473 | 20250328 | 113300 | 1401747850 | 21350 | 21400 | 21400 | 21350 | 35 |
| 474 | 20250328 | 113200 | 1400998900 | 21400 | 21350 | 21400 | 21350 | 133 |
| 475 | 20250328 | 113100 | 1398154100 | 21350 | 21400 | 21400 | 21350 | 179 |
| 476 | 20250328 | 113000 | 1394330450 | 21400 | 21300 | 21400 | 21300 | 767 |
| 477 | 20250328 | 112900 | 1377955600 | 21350 | 21400 | 21400 | 21350 | 374 |
| 478 | 20250328 | 112800 | 1369968400 | 21350 | 21400 | 21450 | 21350 | 63 |
| 479 | 20250328 | 112700 | 1368618800 | 21400 | 21350 | 21400 | 21300 | 168 |
| 480 | 20250328 | 112600 | 1365030450 | 21400 | 21400 | 21400 | 21350 | 137 |
| 481 | 20250328 | 112500 | 1362100450 | 21400 | 21400 | 21450 | 21350 | 185 |
| 482 | 20250328 | 112400 | 1358144800 | 21400 | 21400 | 21450 | 21400 | 116 |
| 483 | 20250328 | 112300 | 1355660350 | 21450 | 21450 | 21450 | 21400 | 150 |
| 484 | 20250328 | 112200 | 1352443550 | 21400 | 21450 | 21450 | 21350 | 148 |
| 485 | 20250328 | 112100 | 1349278100 | 21400 | 21450 | 21450 | 21350 | 212 |
| 486 | 20250328 | 112000 | 1344741850 | 21450 | 21400 | 21450 | 21400 | 140 |
| 487 | 20250328 | 111900 | 1341739900 | 21400 | 21400 | 21400 | 21350 | 497 |
| 488 | 20250328 | 111800 | 1331104650 | 21400 | 21400 | 21400 | 21350 | 214 |
| 489 | 20250328 | 111700 | 1326525750 | 21450 | 21400 | 21450 | 21400 | 239 |
| 490 | 20250328 | 111600 | 1321404950 | 21400 | 21350 | 21400 | 21350 | 121 |
| 491 | 20250328 | 111500 | 1318818100 | 21350 | 21450 | 21450 | 21350 | 420 |
| 492 | 20250328 | 111400 | 1309834150 | 21400 | 21400 | 21400 | 21400 | 138 |
| 493 | 20250328 | 111300 | 1306880950 | 21400 | 21400 | 21400 | 21350 | 470 |
| 494 | 20250328 | 111200 | 1296837550 | 21400 | 21400 | 21450 | 21400 | 198 |
| 495 | 20250328 | 111100 | 1292598900 | 21400 | 21350 | 21450 | 21350 | 145 |
| 496 | 20250328 | 111000 | 1289494750 | 21350 | 21350 | 21450 | 21350 | 173 |
| 497 | 20250328 | 110900 | 1285792350 | 21350 | 21350 | 21400 | 21350 | 182 |
| 498 | 20250328 | 110800 | 1281905500 | 21300 | 21250 | 21300 | 21250 | 322 |
| 499 | 20250328 | 110700 | 1275053550 | 21300 | 21250 | 21300 | 21250 | 27 |
| 500 | 20250328 | 110600 | 1274479050 | 21300 | 21250 | 21350 | 21250 | 140 |
| 501 | 20250328 | 110500 | 1271498300 | 21250 | 21300 | 21350 | 21250 | 756 |
| 502 | 20250328 | 110400 | 1255393400 | 21350 | 21350 | 21400 | 21300 | 530 |
| 503 | 20250328 | 110300 | 1244076900 | 21350 | 21400 | 21400 | 21350 | 83 |
| 504 | 20250328 | 110200 | 1242301200 | 21400 | 21400 | 21450 | 21350 | 215 |
| 505 | 20250328 | 110100 | 1237698900 | 21500 | 21450 | 21500 | 21400 | 533 |
| 506 | 20250328 | 110000 | 1226286400 | 21400 | 21400 | 21450 | 21400 | 173 |
| 507 | 20250328 | 105900 | 1222579350 | 21450 | 21450 | 21500 | 21450 | 66 |
| 508 | 20250328 | 105800 | 1221163300 | 21450 | 21450 | 21500 | 21400 | 103 |
| 509 | 20250328 | 105700 | 1218954800 | 21400 | 21400 | 21500 | 21400 | 310 |
| 510 | 20250328 | 105600 | 1212308950 | 21400 | 21450 | 21450 | 21400 | 454 |
| 511 | 20250328 | 105500 | 1202570900 | 21450 | 21550 | 21550 | 21450 | 213 |
| 512 | 20250328 | 105400 | 1197989800 | 21600 | 21500 | 21600 | 21450 | 292 |
| 513 | 20250328 | 105300 | 1191711000 | 21500 | 21500 | 21500 | 21500 | 135 |
| 514 | 20250328 | 105200 | 1188808500 | 21500 | 21500 | 21550 | 21500 | 173 |
| 515 | 20250328 | 105100 | 1185084000 | 21500 | 21500 | 21600 | 21500 | 140 |
| 516 | 20250328 | 105000 | 1182062400 | 21500 | 21500 | 21600 | 21450 | 202 |
| 517 | 20250328 | 104900 | 1177712000 | 21500 | 21450 | 21550 | 21450 | 73 |
| 518 | 20250328 | 104800 | 1176141150 | 21450 | 21500 | 21600 | 21450 | 115 |
| 519 | 20250328 | 104700 | 1173666200 | 21500 | 21500 | 21500 | 21500 | 123 |
| 520 | 20250328 | 104600 | 1171021700 | 21500 | 21500 | 21500 | 21450 | 103 |
| 521 | 20250328 | 104500 | 1168808150 | 21550 | 21550 | 21550 | 21500 | 31 |
| 522 | 20250328 | 104400 | 1168140150 | 21550 | 21450 | 21600 | 21450 | 112 |
| 523 | 20250328 | 104300 | 1165730150 | 21600 | 21500 | 21600 | 21500 | 66 |
| 524 | 20250328 | 104200 | 1164306750 | 21450 | 21500 | 21600 | 21450 | 89 |
| 525 | 20250328 | 104100 | 1162392400 | 21500 | 21500 | 21550 | 21500 | 1108 |
| 526 | 20250328 | 104000 | 1138566500 | 21500 | 21550 | 21600 | 21500 | 215 |
| 527 | 20250328 | 103900 | 1133935300 | 21450 | 21500 | 21550 | 21450 | 287 |
| 528 | 20250328 | 103800 | 1127764800 | 21500 | 21550 | 21650 | 21500 | 337 |
| 529 | 20250328 | 103700 | 1120495900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 530 | 20250328 | 103600 | 1120495900 | 21550 | 21500 | 21650 | 21450 | 409 |
| 531 | 20250328 | 103500 | 1111675550 | 21600 | 21550 | 21600 | 21500 | 143 |
| 532 | 20250328 | 103400 | 1108590200 | 21550 | 21500 | 21600 | 21500 | 118 |
| 533 | 20250328 | 103300 | 1106045900 | 21500 | 21500 | 21550 | 21450 | 143 |
| 534 | 20250328 | 103200 | 1102970100 | 21500 | 21500 | 21550 | 21500 | 89 |
| 535 | 20250328 | 103100 | 1101055800 | 21500 | 21500 | 21550 | 21500 | 203 |
| 536 | 20250328 | 103000 | 1096685650 | 21600 | 21450 | 21600 | 21400 | 351 |
| 537 | 20250328 | 102900 | 1089148550 | 21450 | 21400 | 21450 | 21400 | 160 |
| 538 | 20250328 | 102800 | 1085719700 | 21400 | 21400 | 21500 | 21400 | 196 |
| 539 | 20250328 | 102700 | 1081513150 | 21450 | 21450 | 21500 | 21450 | 559 |
| 540 | 20250328 | 102600 | 1069521850 | 21450 | 21400 | 21500 | 21400 | 148 |
| 541 | 20250328 | 102500 | 1066345050 | 21450 | 21450 | 21450 | 21450 | 56 |
| 542 | 20250328 | 102400 | 1065143850 | 21450 | 21400 | 21450 | 21400 | 52 |
| 543 | 20250328 | 102300 | 1064028650 | 21450 | 21450 | 21450 | 21400 | 121 |
| 544 | 20250328 | 102200 | 1061435700 | 21450 | 21500 | 21500 | 21400 | 646 |
| 545 | 20250328 | 102100 | 1047592700 | 21500 | 21550 | 21600 | 21450 | 659 |
| 546 | 20250328 | 102000 | 1033429100 | 21550 | 21550 | 21600 | 21550 | 111 |
| 547 | 20250328 | 101900 | 1031034750 | 21600 | 21600 | 21650 | 21550 | 58 |
| 548 | 20250328 | 101800 | 1029781250 | 21600 | 21550 | 21600 | 21550 | 1409 |
| 549 | 20250328 | 101700 | 999352100 | 21500 | 21450 | 21550 | 21450 | 1270 |
| 550 | 20250328 | 101600 | 972026550 | 21500 | 21500 | 21500 | 21500 | 168 |
| 551 | 20250328 | 101500 | 968414550 | 21500 | 21450 | 21500 | 21450 | 356 |
| 552 | 20250328 | 101400 | 960760650 | 21450 | 21500 | 21550 | 21450 | 1103 |
| 553 | 20250328 | 101300 | 937049500 | 21450 | 21400 | 21450 | 21350 | 1224 |
| 554 | 20250328 | 101200 | 910804000 | 21400 | 21400 | 21400 | 21300 | 183 |
| 555 | 20250328 | 101100 | 906889200 | 21400 | 21350 | 21400 | 21300 | 587 |
| 556 | 20250328 | 101000 | 894363100 | 21350 | 21300 | 21350 | 21300 | 113 |
| 557 | 20250328 | 100900 | 891952600 | 21300 | 21350 | 21350 | 21300 | 126 |
| 558 | 20250328 | 100800 | 889264000 | 21350 | 21300 | 21350 | 21300 | 1513 |
| 559 | 20250328 | 100700 | 857010850 | 21300 | 21250 | 21300 | 21250 | 130 |
| 560 | 20250328 | 100600 | 854243050 | 21250 | 21250 | 21300 | 21200 | 1369 |
| 561 | 20250328 | 100500 | 825204600 | 21300 | 21300 | 21300 | 21250 | 164 |
| 562 | 20250328 | 100400 | 821716450 | 21300 | 21250 | 21300 | 21250 | 809 |
| 563 | 20250328 | 100300 | 804518450 | 21250 | 21300 | 21300 | 21250 | 65 |
| 564 | 20250328 | 100200 | 803136750 | 21350 | 21350 | 21350 | 21300 | 57 |
| 565 | 20250328 | 100100 | 801920300 | 21300 | 21300 | 21350 | 21300 | 63 |
| 566 | 20250328 | 100000 | 800576850 | 21300 | 21300 | 21350 | 21300 | 788 |
| 567 | 20250328 | 095900 | 783787950 | 21300 | 21300 | 21300 | 21250 | 619 |
| 568 | 20250328 | 095800 | 770603850 | 21300 | 21250 | 21300 | 21200 | 51 |
| 569 | 20250328 | 095700 | 769520650 | 21300 | 21300 | 21300 | 21250 | 128 |
| 570 | 20250328 | 095600 | 766796250 | 21300 | 21200 | 21300 | 21200 | 33 |
| 571 | 20250328 | 095500 | 766095750 | 21200 | 21250 | 21300 | 21200 | 1281 |
| 572 | 20250328 | 095400 | 738874000 | 21250 | 21250 | 21300 | 21250 | 92 |
| 573 | 20250328 | 095300 | 736914700 | 21250 | 21300 | 21300 | 21250 | 113 |
| 574 | 20250328 | 095200 | 734510450 | 21250 | 21350 | 21350 | 21250 | 12 |
| 575 | 20250328 | 095100 | 734255050 | 21300 | 21300 | 21300 | 21250 | 73 |
| 576 | 20250328 | 095000 | 732700850 | 21300 | 21300 | 21350 | 21300 | 248 |
| 577 | 20250328 | 094900 | 727415150 | 21350 | 21300 | 21350 | 21250 | 1176 |
| 578 | 20250328 | 094800 | 702374650 | 21350 | 21350 | 21350 | 21300 | 89 |
| 579 | 20250328 | 094700 | 700475650 | 21350 | 21350 | 21400 | 21300 | 139 |
| 580 | 20250328 | 094600 | 697512650 | 21350 | 21350 | 21400 | 21250 | 554 |
| 581 | 20250328 | 094500 | 685711650 | 21350 | 21350 | 21400 | 21350 | 377 |
| 582 | 20250328 | 094400 | 677659400 | 21400 | 21400 | 21400 | 21350 | 32 |
| 583 | 20250328 | 094300 | 676975950 | 21400 | 21450 | 21450 | 21350 | 629 |
| 584 | 20250328 | 094200 | 663515350 | 21500 | 21425 | 21500 | 21400 | 1025 |
| 585 | 20250328 | 094100 | 641524450 | 21450 | 21400 | 21500 | 21400 | 120 |
| 586 | 20250328 | 094000 | 638951250 | 21400 | 21450 | 21500 | 21350 | 1340 |
| 587 | 20250328 | 093900 | 610230300 | 21400 | 21450 | 21450 | 21400 | 170 |
| 588 | 20250328 | 093800 | 606591800 | 21450 | 21300 | 21450 | 21300 | 297 |
| 589 | 20250328 | 093700 | 600244600 | 21350 | 21400 | 21450 | 21350 | 1219 |
| 590 | 20250328 | 093600 | 574183200 | 21500 | 21400 | 21500 | 21400 | 211 |
| 591 | 20250328 | 093500 | 569659200 | 21500 | 21450 | 21500 | 21400 | 94 |
| 592 | 20250328 | 093400 | 567642450 | 21450 | 21400 | 21450 | 21350 | 151 |
| 593 | 20250328 | 093300 | 564407800 | 21450 | 21400 | 21450 | 21350 | 1267 |
| 594 | 20250328 | 093200 | 537285750 | 21400 | 21400 | 21400 | 21350 | 265 |
| 595 | 20250328 | 093100 | 531622850 | 21400 | 21400 | 21400 | 21350 | 184 |
| 596 | 20250328 | 093000 | 527692750 | 21400 | 21400 | 21400 | 21350 | 50 |
| 597 | 20250328 | 092900 | 526622850 | 21400 | 21350 | 21450 | 21350 | 218 |
| 598 | 20250328 | 092800 | 521964650 | 21450 | 21450 | 21450 | 21450 | 10 |
| 599 | 20250328 | 092700 | 521750150 | 21450 | 21450 | 21450 | 21300 | 474 |
| 600 | 20250328 | 092600 | 511631950 | 21450 | 21450 | 21450 | 21350 | 149 |
| 601 | 20250328 | 092500 | 508440550 | 21400 | 21350 | 21400 | 21350 | 252 |
| 602 | 20250328 | 092400 | 503055850 | 21400 | 21450 | 21450 | 21350 | 81 |
| 603 | 20250328 | 092300 | 501324050 | 21450 | 21400 | 21450 | 21400 | 504 |
| 604 | 20250328 | 092200 | 490537000 | 21400 | 21400 | 21400 | 21300 | 168 |
| 605 | 20250328 | 092100 | 486945900 | 21400 | 21300 | 21400 | 21250 | 1015 |
| 606 | 20250328 | 092000 | 465302450 | 21300 | 21200 | 21300 | 21150 | 1803 |
| 607 | 20250328 | 091900 | 427120800 | 21200 | 21200 | 21200 | 21200 | 89 |
| 608 | 20250328 | 091800 | 425234000 | 21250 | 21200 | 21250 | 21200 | 69 |
| 609 | 20250328 | 091700 | 423770550 | 21200 | 21250 | 21250 | 21200 | 165 |
| 610 | 20250328 | 091600 | 420272500 | 21200 | 21200 | 21250 | 21200 | 303 |
| 611 | 20250328 | 091500 | 413848700 | 21250 | 21250 | 21250 | 21200 | 30 |
| 612 | 20250328 | 091400 | 413212200 | 21200 | 21200 | 21250 | 21150 | 720 |
| 613 | 20250328 | 091300 | 397941550 | 21250 | 21200 | 21250 | 21200 | 185 |
| 614 | 20250328 | 091200 | 394019350 | 21300 | 21200 | 21300 | 21200 | 935 |
| 615 | 20250328 | 091100 | 374153950 | 21300 | 21200 | 21300 | 21150 | 302 |
| 616 | 20250328 | 091000 | 367749000 | 21100 | 21000 | 21100 | 20950 | 3971 |
| 617 | 20250328 | 090900 | 284337950 | 21050 | 21050 | 21100 | 21000 | 1372 |
| 618 | 20250328 | 090800 | 255460850 | 21050 | 21100 | 21150 | 21050 | 1078 |
| 619 | 20250328 | 090700 | 232722500 | 21100 | 21200 | 21200 | 21100 | 269 |
| 620 | 20250328 | 090600 | 227032800 | 21200 | 21250 | 21250 | 21100 | 2780 |
| 621 | 20250328 | 090500 | 168186050 | 21200 | 21200 | 21250 | 21200 | 1362 |
| 622 | 20250328 | 090400 | 139299650 | 21250 | 21300 | 21350 | 21200 | 626 |
| 623 | 20250328 | 090300 | 125985850 | 21350 | 21300 | 21400 | 21200 | 1162 |
| 624 | 20250328 | 090200 | 101273550 | 21400 | 21450 | 21500 | 21300 | 3117 |
| 625 | 20250328 | 090100 | 34691950 | 21450 | 21700 | 21750 | 21450 | 1336 |
| 626 | 20250328 | 090000 | 5863450 | 21750 | 21550 | 21750 | 21550 | 272 |