35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 200600 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 4068 |
| 3 | 20250328 | 200500 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20250328 | 200400 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20250328 | 200300 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20250328 | 200200 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20250328 | 200100 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20250328 | 200000 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20250328 | 195900 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20250328 | 195800 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20250328 | 195700 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20250328 | 195600 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20250328 | 195500 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20250328 | 195400 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20250328 | 195300 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20250328 | 195200 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20250328 | 195100 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20250328 | 195000 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20250328 | 194900 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20250328 | 194800 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20250328 | 194700 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20250328 | 194600 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20250328 | 194500 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20250328 | 194400 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20250328 | 194300 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20250328 | 194200 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20250328 | 194100 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20250328 | 194000 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20250328 | 193900 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20250328 | 193800 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20250328 | 193700 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20250328 | 193600 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 4068 |
| 33 | 20250328 | 193500 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20250328 | 193400 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20250328 | 193300 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20250328 | 193200 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20250328 | 193100 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20250328 | 193000 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20250328 | 192900 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20250328 | 192800 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20250328 | 192700 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20250328 | 192600 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20250328 | 192500 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20250328 | 192400 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20250328 | 192300 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20250328 | 192200 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20250328 | 192100 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20250328 | 192000 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20250328 | 191900 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20250328 | 191800 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20250328 | 191700 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20250328 | 191600 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20250328 | 191500 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20250328 | 191400 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20250328 | 191300 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20250328 | 191200 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20250328 | 191100 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20250328 | 191000 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20250328 | 190900 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20250328 | 190800 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20250328 | 190700 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20250328 | 190600 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 4068 |
| 63 | 20250328 | 190500 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20250328 | 190400 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20250328 | 190300 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20250328 | 190200 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20250328 | 190100 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20250328 | 190000 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20250328 | 185900 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20250328 | 185800 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20250328 | 185700 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20250328 | 185600 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20250328 | 185500 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20250328 | 185400 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20250328 | 185300 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20250328 | 185200 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20250328 | 185100 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20250328 | 185000 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20250328 | 184900 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20250328 | 184800 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20250328 | 184700 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20250328 | 184600 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20250328 | 184500 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20250328 | 184400 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20250328 | 184300 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20250328 | 184200 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20250328 | 184100 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20250328 | 184000 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20250328 | 183900 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20250328 | 183800 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20250328 | 183700 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20250328 | 183600 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 4068 |
| 93 | 20250328 | 183500 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20250328 | 183400 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20250328 | 183300 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20250328 | 183200 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20250328 | 183100 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20250328 | 183000 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20250328 | 182900 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20250328 | 182800 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20250328 | 182700 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20250328 | 182600 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20250328 | 182500 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20250328 | 182400 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20250328 | 182300 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20250328 | 182200 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20250328 | 182100 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20250328 | 182000 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20250328 | 181900 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20250328 | 181800 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20250328 | 181700 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20250328 | 181600 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20250328 | 181500 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20250328 | 181400 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20250328 | 181300 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20250328 | 181200 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20250328 | 181100 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20250328 | 181000 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20250328 | 180900 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20250328 | 180800 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20250328 | 180700 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20250328 | 180600 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 4068 |
| 123 | 20250328 | 180500 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20250328 | 180400 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20250328 | 180300 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20250328 | 180200 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20250328 | 180100 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20250328 | 180000 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20250328 | 175900 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20250328 | 175800 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20250328 | 175700 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20250328 | 175600 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20250328 | 175500 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20250328 | 175400 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20250328 | 175300 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20250328 | 175200 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20250328 | 175100 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20250328 | 175000 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20250328 | 174900 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20250328 | 174800 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20250328 | 174700 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20250328 | 174600 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20250328 | 174500 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20250328 | 174400 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20250328 | 174300 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20250328 | 174200 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20250328 | 174100 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20250328 | 174000 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20250328 | 173900 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20250328 | 173800 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20250328 | 173700 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20250328 | 173600 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 4068 |
| 153 | 20250328 | 173500 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20250328 | 173400 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20250328 | 173300 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20250328 | 173200 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20250328 | 173100 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20250328 | 173000 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20250328 | 172900 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20250328 | 172800 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20250328 | 172700 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20250328 | 172600 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20250328 | 172500 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20250328 | 172400 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20250328 | 172300 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20250328 | 172200 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20250328 | 172100 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20250328 | 172000 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20250328 | 171900 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20250328 | 171800 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20250328 | 171700 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20250328 | 171600 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20250328 | 171500 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20250328 | 171400 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20250328 | 171300 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20250328 | 171200 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20250328 | 171100 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20250328 | 171000 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20250328 | 170900 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20250328 | 170800 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20250328 | 170700 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20250328 | 170600 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 4068 |
| 183 | 20250328 | 170500 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20250328 | 170400 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20250328 | 170300 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20250328 | 170200 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20250328 | 170100 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20250328 | 170000 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20250328 | 165900 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20250328 | 165800 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20250328 | 165700 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20250328 | 165600 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20250328 | 165500 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20250328 | 165400 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20250328 | 165300 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20250328 | 165200 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20250328 | 165100 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20250328 | 165000 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20250328 | 164900 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20250328 | 164800 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20250328 | 164700 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20250328 | 164600 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20250328 | 164500 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20250328 | 164400 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20250328 | 164300 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20250328 | 164200 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20250328 | 164100 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20250328 | 164000 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20250328 | 163900 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20250328 | 163800 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20250328 | 163700 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20250328 | 163600 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 4068 |
| 213 | 20250328 | 163500 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20250328 | 163400 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20250328 | 163300 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20250328 | 163200 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20250328 | 163100 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20250328 | 163000 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20250328 | 162900 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20250328 | 162800 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20250328 | 162700 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20250328 | 162600 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20250328 | 162500 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20250328 | 162400 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20250328 | 162300 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20250328 | 162200 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20250328 | 162100 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20250328 | 162000 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20250328 | 161900 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20250328 | 161800 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20250328 | 161700 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20250328 | 161600 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20250328 | 161500 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20250328 | 161400 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20250328 | 161300 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20250328 | 161200 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20250328 | 161100 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20250328 | 161000 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20250328 | 160900 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20250328 | 160800 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20250328 | 160700 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20250328 | 160600 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 4068 |
| 243 | 20250328 | 160500 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 244 | 20250328 | 160400 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20250328 | 160300 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20250328 | 160200 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20250328 | 160100 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20250328 | 160000 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20250328 | 155900 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20250328 | 155800 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20250328 | 155700 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 252 | 20250328 | 155600 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 253 | 20250328 | 155500 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 254 | 20250328 | 155400 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 255 | 20250328 | 155300 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 256 | 20250328 | 155200 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 257 | 20250328 | 155100 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 258 | 20250328 | 155000 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 259 | 20250328 | 154900 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 260 | 20250328 | 154800 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 261 | 20250328 | 154700 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 262 | 20250328 | 154600 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 263 | 20250328 | 154500 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 264 | 20250328 | 154400 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 265 | 20250328 | 154300 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 266 | 20250328 | 154200 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 267 | 20250328 | 154100 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 268 | 20250328 | 154000 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 269 | 20250328 | 153900 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 270 | 20250328 | 153800 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 271 | 20250328 | 153700 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 272 | 20250328 | 153600 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 4068 |
| 273 | 20250328 | 153500 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 274 | 20250328 | 153400 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 275 | 20250328 | 153300 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 276 | 20250328 | 153200 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 277 | 20250328 | 153100 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 0 |
| 278 | 20250328 | 153000 | 2501576475 | 21700 | 21700 | 21700 | 21700 | 4068 |
| 279 | 20250328 | 152900 | 2413300875 | 21950 | 21950 | 21950 | 21950 | 0 |
| 280 | 20250328 | 152800 | 2413300875 | 21950 | 21950 | 21950 | 21950 | 0 |
| 281 | 20250328 | 152700 | 2413300875 | 21950 | 21950 | 21950 | 21950 | 0 |
| 282 | 20250328 | 152600 | 2413300875 | 21950 | 21950 | 21950 | 21950 | 0 |
| 283 | 20250328 | 152500 | 2413300875 | 21950 | 21950 | 21950 | 21950 | 0 |
| 284 | 20250328 | 152400 | 2413300875 | 21950 | 21950 | 21950 | 21950 | 0 |
| 285 | 20250328 | 152300 | 2413300875 | 21950 | 21950 | 21950 | 21950 | 0 |
| 286 | 20250328 | 152200 | 2413300875 | 21950 | 21950 | 21950 | 21950 | 0 |
| 287 | 20250328 | 152100 | 2413300875 | 21950 | 21950 | 21950 | 21950 | 0 |
| 288 | 20250328 | 152000 | 2413300875 | 21950 | 21950 | 21950 | 21950 | 0 |
| 289 | 20250328 | 151900 | 2413300875 | 21950 | 21850 | 21950 | 21850 | 410 |
| 290 | 20250328 | 151800 | 2404321675 | 21850 | 21850 | 21900 | 21850 | 98 |
| 291 | 20250328 | 151700 | 2402179225 | 21850 | 21850 | 21900 | 21850 | 362 |
| 292 | 20250328 | 151600 | 2394268750 | 21850 | 21850 | 21950 | 21850 | 526 |
| 293 | 20250328 | 151500 | 2382755050 | 21850 | 21850 | 21900 | 21850 | 73 |
| 294 | 20250328 | 151400 | 2381159300 | 21850 | 21900 | 21900 | 21850 | 151 |
| 295 | 20250328 | 151300 | 2377857650 | 21850 | 21800 | 21850 | 21800 | 327 |
| 296 | 20250328 | 151200 | 2370719500 | 21800 | 21850 | 21900 | 21800 | 278 |
| 297 | 20250328 | 151100 | 2364650350 | 21800 | 21850 | 21900 | 21800 | 97 |
| 298 | 20250328 | 151000 | 2362532650 | 21800 | 21800 | 21850 | 21800 | 254 |
| 299 | 20250328 | 150900 | 2356994900 | 21800 | 21800 | 21850 | 21800 | 187 |
| 300 | 20250328 | 150800 | 2352916450 | 21850 | 21800 | 21850 | 21800 | 264 |
| 301 | 20250328 | 150700 | 2347150150 | 21800 | 21850 | 21900 | 21800 | 318 |
| 302 | 20250328 | 150600 | 2340203350 | 21850 | 21850 | 21900 | 21850 | 216 |
| 303 | 20250328 | 150500 | 2335482550 | 21850 | 21900 | 21900 | 21850 | 452 |
| 304 | 20250328 | 150400 | 2325589350 | 21900 | 21800 | 21950 | 21800 | 906 |
| 305 | 20250328 | 150300 | 2305786800 | 21850 | 21850 | 21850 | 21750 | 281 |
| 306 | 20250328 | 150200 | 2299659800 | 21800 | 21750 | 21800 | 21750 | 194 |
| 307 | 20250328 | 150100 | 2295431550 | 21750 | 21750 | 21850 | 21750 | 339 |
| 308 | 20250328 | 150000 | 2288045550 | 21750 | 21750 | 21800 | 21700 | 228 |
| 309 | 20250328 | 145900 | 2283086250 | 21750 | 21750 | 21800 | 21700 | 397 |
| 310 | 20250328 | 145800 | 2274455750 | 21700 | 21750 | 21800 | 21650 | 384 |
| 311 | 20250328 | 145700 | 2266109650 | 21750 | 21750 | 21800 | 21650 | 356 |
| 312 | 20250328 | 145600 | 2258372800 | 21750 | 21750 | 21800 | 21700 | 300 |
| 313 | 20250328 | 145500 | 2251850550 | 21750 | 21750 | 21800 | 21700 | 327 |
| 314 | 20250328 | 145400 | 2244742700 | 21750 | 21800 | 21850 | 21700 | 422 |
| 315 | 20250328 | 145300 | 2235551950 | 21800 | 21750 | 21850 | 21750 | 638 |
| 316 | 20250328 | 145200 | 2221649250 | 21750 | 21800 | 21800 | 21750 | 299 |
| 317 | 20250328 | 145100 | 2215144850 | 21750 | 21750 | 21800 | 21750 | 353 |
| 318 | 20250328 | 145000 | 2207466450 | 21750 | 21750 | 21800 | 21750 | 233 |
| 319 | 20250328 | 144900 | 2202398000 | 21800 | 21700 | 21800 | 21700 | 534 |
| 320 | 20250328 | 144800 | 2190796950 | 21700 | 21700 | 21750 | 21650 | 313 |
| 321 | 20250328 | 144700 | 2184007700 | 21700 | 21700 | 21750 | 21700 | 269 |
| 322 | 20250328 | 144600 | 2178169800 | 21750 | 21750 | 21750 | 21700 | 278 |
| 323 | 20250328 | 144500 | 2172134000 | 21700 | 21700 | 21750 | 21700 | 398 |
| 324 | 20250328 | 144400 | 2163496800 | 21700 | 21700 | 21750 | 21700 | 280 |
| 325 | 20250328 | 144300 | 2157419350 | 21700 | 21700 | 21750 | 21650 | 203 |
| 326 | 20250328 | 144200 | 2153018800 | 21650 | 21700 | 21700 | 21650 | 524 |
| 327 | 20250328 | 144100 | 2141670650 | 21700 | 21650 | 21750 | 21650 | 356 |
| 328 | 20250328 | 144000 | 2133952000 | 21650 | 21650 | 21700 | 21650 | 221 |
| 329 | 20250328 | 143900 | 2129161750 | 21650 | 21700 | 21750 | 21650 | 302 |
| 330 | 20250328 | 143800 | 2122614000 | 21700 | 21700 | 21750 | 21700 | 381 |
| 331 | 20250328 | 143700 | 2114336675 | 21700 | 21700 | 21750 | 21700 | 372 |
| 332 | 20250328 | 143600 | 2106263575 | 21700 | 21700 | 21750 | 21700 | 220 |
| 333 | 20250328 | 143500 | 2101489025 | 21650 | 21750 | 21800 | 21650 | 402 |
| 334 | 20250328 | 143400 | 2092757725 | 21750 | 21600 | 21750 | 21600 | 577 |
| 335 | 20250328 | 143300 | 2080243900 | 21600 | 21600 | 21650 | 21600 | 243 |
| 336 | 20250328 | 143200 | 2074989050 | 21600 | 21650 | 21650 | 21550 | 971 |
| 337 | 20250328 | 143100 | 2054009400 | 21650 | 21650 | 21700 | 21650 | 320 |
| 338 | 20250328 | 143000 | 2047080050 | 21650 | 21650 | 21700 | 21650 | 280 |
| 339 | 20250328 | 142900 | 2041015500 | 21650 | 21650 | 21700 | 21650 | 320 |
| 340 | 20250328 | 142800 | 2034087350 | 21700 | 21650 | 21700 | 21650 | 339 |
| 341 | 20250328 | 142700 | 2026746600 | 21650 | 21650 | 21700 | 21650 | 320 |
| 342 | 20250328 | 142600 | 2019808975 | 21650 | 21650 | 21700 | 21650 | 305 |
| 343 | 20250328 | 142500 | 2013204725 | 21650 | 21700 | 21750 | 21650 | 590 |
| 344 | 20250328 | 142400 | 2000408175 | 21700 | 21700 | 21700 | 21700 | 203 |
| 345 | 20250328 | 142300 | 1996003075 | 21700 | 21700 | 21750 | 21700 | 230 |
| 346 | 20250328 | 142200 | 1991011075 | 21700 | 21700 | 21750 | 21700 | 113 |
| 347 | 20250328 | 142100 | 1988558925 | 21700 | 21700 | 21750 | 21700 | 231 |
| 348 | 20250328 | 142000 | 1983544375 | 21700 | 21700 | 21750 | 21700 | 166 |
| 349 | 20250328 | 141900 | 1979942125 | 21700 | 21700 | 21750 | 21700 | 142 |
| 350 | 20250328 | 141800 | 1976859975 | 21750 | 21750 | 21750 | 21700 | 197 |
| 351 | 20250328 | 141700 | 1972577925 | 21750 | 21700 | 21800 | 21700 | 180 |
| 352 | 20250328 | 141600 | 1968665675 | 21750 | 21750 | 21750 | 21700 | 146 |
| 353 | 20250328 | 141500 | 1965490475 | 21800 | 21800 | 21800 | 21750 | 71 |
| 354 | 20250328 | 141400 | 1963943825 | 21800 | 21750 | 21800 | 21750 | 184 |
| 355 | 20250328 | 141300 | 1959940825 | 21750 | 21750 | 21800 | 21750 | 398 |
| 356 | 20250328 | 141200 | 1951274325 | 21750 | 21750 | 21800 | 21750 | 123 |
| 357 | 20250328 | 141100 | 1948597925 | 21750 | 21750 | 21800 | 21750 | 157 |
| 358 | 20250328 | 141000 | 1945181725 | 21750 | 21750 | 21800 | 21750 | 187 |
| 359 | 20250328 | 140900 | 1941113775 | 21750 | 21800 | 21800 | 21750 | 183 |
| 360 | 20250328 | 140800 | 1937128775 | 21800 | 21800 | 21800 | 21750 | 68 |
| 361 | 20250328 | 140700 | 1935647225 | 21800 | 21750 | 21800 | 21750 | 296 |
| 362 | 20250328 | 140600 | 1929204925 | 21800 | 21800 | 21800 | 21750 | 154 |
| 363 | 20250328 | 140500 | 1925847875 | 21800 | 21800 | 21850 | 21800 | 100 |
| 364 | 20250328 | 140400 | 1923667775 | 21800 | 21800 | 21850 | 21800 | 256 |
| 365 | 20250328 | 140300 | 1918085825 | 21800 | 21800 | 21800 | 21800 | 163 |
| 366 | 20250328 | 140200 | 1914532425 | 21800 | 21800 | 21800 | 21800 | 75 |
| 367 | 20250328 | 140100 | 1912897425 | 21800 | 21800 | 21850 | 21800 | 295 |
| 368 | 20250328 | 140000 | 1906457625 | 21800 | 21800 | 21800 | 21750 | 1380 |
| 369 | 20250328 | 135900 | 1876380225 | 21800 | 21800 | 21800 | 21750 | 123 |
| 370 | 20250328 | 135800 | 1873700975 | 21800 | 21800 | 21800 | 21800 | 241 |
| 371 | 20250328 | 135700 | 1868447175 | 21800 | 21800 | 21850 | 21750 | 1209 |
| 372 | 20250328 | 135600 | 1842090325 | 21850 | 21800 | 21850 | 21750 | 640 |
| 373 | 20250328 | 135500 | 1828136275 | 21800 | 21800 | 21800 | 21750 | 167 |
| 374 | 20250328 | 135400 | 1824498975 | 21800 | 21750 | 21850 | 21750 | 266 |
| 375 | 20250328 | 135300 | 1818702075 | 21750 | 21800 | 21850 | 21750 | 344 |
| 376 | 20250328 | 135200 | 1811207725 | 21800 | 21800 | 21850 | 21750 | 105 |
| 377 | 20250328 | 135100 | 1808920125 | 21750 | 21800 | 21850 | 21750 | 351 |
| 378 | 20250328 | 135000 | 1801273775 | 21800 | 21800 | 21850 | 21800 | 239 |
| 379 | 20250328 | 134900 | 1796062075 | 21800 | 21750 | 21850 | 21750 | 132 |
| 380 | 20250328 | 134800 | 1793185125 | 21750 | 21800 | 21800 | 21750 | 196 |
| 381 | 20250328 | 134700 | 1788914975 | 21800 | 21850 | 21850 | 21800 | 186 |
| 382 | 20250328 | 134600 | 1784858325 | 21850 | 21750 | 21850 | 21750 | 238 |
| 383 | 20250328 | 134500 | 1779667025 | 21750 | 21800 | 21800 | 21750 | 192 |
| 384 | 20250328 | 134400 | 1775482075 | 21800 | 21800 | 21800 | 21750 | 185 |
| 385 | 20250328 | 134300 | 1771451525 | 21800 | 21800 | 21900 | 21750 | 541 |
| 386 | 20250328 | 134200 | 1759659825 | 21800 | 21750 | 21900 | 21750 | 389 |
| 387 | 20250328 | 134100 | 1751177075 | 21750 | 21750 | 21800 | 21700 | 370 |
| 388 | 20250328 | 134000 | 1743121125 | 21750 | 21750 | 21750 | 21700 | 149 |
| 389 | 20250328 | 133900 | 1739880575 | 21750 | 21750 | 21800 | 21700 | 387 |
| 390 | 20250328 | 133800 | 1731465625 | 21750 | 21750 | 21750 | 21700 | 445 |
| 391 | 20250328 | 133700 | 1721787125 | 21750 | 21750 | 21750 | 21700 | 347 |
| 392 | 20250328 | 133600 | 1714239925 | 21750 | 21750 | 21800 | 21750 | 168 |
| 393 | 20250328 | 133500 | 1710583325 | 21750 | 21750 | 21800 | 21750 | 242 |
| 394 | 20250328 | 133400 | 1705317125 | 21750 | 21800 | 21800 | 21750 | 708 |
| 395 | 20250328 | 133300 | 1689916825 | 21750 | 21750 | 21800 | 21750 | 231 |
| 396 | 20250328 | 133200 | 1684887925 | 21750 | 21800 | 21850 | 21750 | 1205 |
| 397 | 20250328 | 133100 | 1658673225 | 21850 | 21750 | 21850 | 21750 | 191 |
| 398 | 20250328 | 133000 | 1654511375 | 21750 | 21750 | 21750 | 21750 | 157 |
| 399 | 20250328 | 132900 | 1651096625 | 21750 | 21750 | 21900 | 21750 | 293 |
| 400 | 20250328 | 132800 | 1644708425 | 21750 | 21750 | 21850 | 21750 | 173 |
| 401 | 20250328 | 132700 | 1640942875 | 21750 | 21750 | 21800 | 21750 | 88 |
| 402 | 20250328 | 132600 | 1639028625 | 21750 | 21800 | 21800 | 21750 | 277 |
| 403 | 20250328 | 132500 | 1633001725 | 21800 | 21800 | 21850 | 21750 | 239 |
| 404 | 20250328 | 132400 | 1627786125 | 21850 | 21800 | 21850 | 21750 | 125 |
| 405 | 20250328 | 132300 | 1625061725 | 21800 | 21750 | 21850 | 21750 | 190 |
| 406 | 20250328 | 132200 | 1620925675 | 21800 | 21800 | 21850 | 21750 | 254 |
| 407 | 20250328 | 132100 | 1615388175 | 21750 | 21800 | 21850 | 21750 | 1782 |
| 408 | 20250328 | 132000 | 1576468125 | 21800 | 21800 | 21800 | 21800 | 137 |
| 409 | 20250328 | 131900 | 1573481525 | 21800 | 21800 | 21800 | 21800 | 266 |
| 410 | 20250328 | 131800 | 1567682725 | 21800 | 21800 | 21850 | 21800 | 138 |
| 411 | 20250328 | 131700 | 1564672175 | 21800 | 21800 | 21850 | 21800 | 183 |
| 412 | 20250328 | 131600 | 1560682400 | 21800 | 21800 | 21800 | 21800 | 153 |
| 413 | 20250328 | 131500 | 1557347000 | 21800 | 21850 | 21900 | 21800 | 177 |
| 414 | 20250328 | 131400 | 1553484050 | 21850 | 21800 | 21850 | 21800 | 166 |
| 415 | 20250328 | 131300 | 1549857250 | 21800 | 21900 | 21900 | 21800 | 190 |
| 416 | 20250328 | 131200 | 1545711400 | 21900 | 21850 | 21950 | 21800 | 245 |
| 417 | 20250328 | 131100 | 1540349650 | 21850 | 21850 | 21900 | 21800 | 144 |
| 418 | 20250328 | 131000 | 1537202600 | 21850 | 21850 | 21900 | 21800 | 271 |
| 419 | 20250328 | 130900 | 1531281900 | 21850 | 21850 | 21850 | 21850 | 103 |
| 420 | 20250328 | 130800 | 1529031350 | 21850 | 21850 | 21900 | 21800 | 187 |
| 421 | 20250328 | 130700 | 1524946550 | 21850 | 21850 | 21850 | 21800 | 224 |
| 422 | 20250328 | 130600 | 1520058300 | 21850 | 21800 | 21850 | 21800 | 121 |
| 423 | 20250328 | 130500 | 1517416000 | 21800 | 21800 | 21850 | 21800 | 201 |
| 424 | 20250328 | 130400 | 1513031450 | 21800 | 21800 | 21900 | 21800 | 317 |
| 425 | 20250328 | 130300 | 1506101250 | 21800 | 21850 | 21900 | 21800 | 180 |
| 426 | 20250328 | 130200 | 1502172250 | 21850 | 21750 | 21850 | 21750 | 1315 |
| 427 | 20250328 | 130100 | 1473448550 | 21750 | 21800 | 21850 | 21750 | 327 |
| 428 | 20250328 | 130000 | 1466323800 | 21750 | 21750 | 21800 | 21750 | 126 |
| 429 | 20250328 | 125900 | 1463582850 | 21800 | 21800 | 21800 | 21750 | 128 |
| 430 | 20250328 | 125800 | 1460792550 | 21800 | 21800 | 21800 | 21750 | 421 |
| 431 | 20250328 | 125700 | 1451625800 | 21800 | 21750 | 21850 | 21750 | 157 |
| 432 | 20250328 | 125600 | 1448204950 | 21750 | 21800 | 21850 | 21750 | 127 |
| 433 | 20250328 | 125500 | 1445439700 | 21750 | 21750 | 21750 | 21750 | 163 |
| 434 | 20250328 | 125400 | 1441894450 | 21750 | 21750 | 21800 | 21750 | 468 |
| 435 | 20250328 | 125300 | 1431701000 | 21750 | 21750 | 21750 | 21750 | 78 |
| 436 | 20250328 | 125200 | 1430004500 | 21750 | 21750 | 21800 | 21750 | 168 |
| 437 | 20250328 | 125100 | 1426349050 | 21800 | 21800 | 21800 | 21800 | 317 |
| 438 | 20250328 | 125000 | 1419438450 | 21800 | 21750 | 21850 | 21750 | 106 |
| 439 | 20250328 | 124900 | 1417127650 | 21750 | 21750 | 21800 | 21750 | 191 |
| 440 | 20250328 | 124800 | 1412972750 | 21750 | 21800 | 21850 | 21750 | 184 |
| 441 | 20250328 | 124700 | 1408969250 | 21750 | 21800 | 21850 | 21750 | 258 |
| 442 | 20250328 | 124600 | 1403350000 | 21800 | 21800 | 21800 | 21800 | 257 |
| 443 | 20250328 | 124500 | 1397747400 | 21800 | 21800 | 21850 | 21800 | 438 |
| 444 | 20250328 | 124400 | 1388185150 | 21800 | 21850 | 21850 | 21800 | 204 |
| 445 | 20250328 | 124300 | 1383735950 | 21850 | 21750 | 21900 | 21750 | 271 |
| 446 | 20250328 | 124200 | 1377811550 | 21750 | 21800 | 21800 | 21750 | 258 |
| 447 | 20250328 | 124100 | 1372198550 | 21800 | 21750 | 21800 | 21750 | 211 |
| 448 | 20250328 | 124000 | 1367603350 | 21750 | 21750 | 21800 | 21750 | 132 |
| 449 | 20250328 | 123900 | 1364730500 | 21750 | 21750 | 21800 | 21750 | 183 |
| 450 | 20250328 | 123800 | 1360747000 | 21750 | 21800 | 21800 | 21750 | 176 |
| 451 | 20250328 | 123700 | 1356916850 | 21800 | 21800 | 21800 | 21800 | 161 |
| 452 | 20250328 | 123600 | 1353407050 | 21800 | 21800 | 21800 | 21750 | 222 |
| 453 | 20250328 | 123500 | 1348571050 | 21750 | 21800 | 21800 | 21750 | 160 |
| 454 | 20250328 | 123400 | 1345087350 | 21800 | 21750 | 21800 | 21750 | 146 |
| 455 | 20250328 | 123300 | 1341908050 | 21750 | 21750 | 21800 | 21750 | 203 |
| 456 | 20250328 | 123200 | 1337486400 | 21800 | 21800 | 21800 | 21750 | 208 |
| 457 | 20250328 | 123100 | 1332952050 | 21800 | 21800 | 21800 | 21800 | 142 |
| 458 | 20250328 | 123000 | 1329856450 | 21800 | 21800 | 21850 | 21800 | 223 |
| 459 | 20250328 | 122900 | 1324995000 | 21800 | 21800 | 21850 | 21800 | 282 |
| 460 | 20250328 | 122800 | 1318845700 | 21800 | 21800 | 21850 | 21800 | 53 |
| 461 | 20250328 | 122700 | 1317690050 | 21900 | 21800 | 21900 | 21800 | 190 |
| 462 | 20250328 | 122600 | 1313544900 | 21800 | 21850 | 21900 | 21800 | 224 |
| 463 | 20250328 | 122500 | 1308652800 | 21850 | 21850 | 21900 | 21850 | 169 |
| 464 | 20250328 | 122400 | 1304956250 | 21850 | 21850 | 21900 | 21850 | 123 |
| 465 | 20250328 | 122300 | 1302268400 | 21850 | 21850 | 21900 | 21800 | 288 |
| 466 | 20250328 | 122200 | 1295982450 | 21900 | 21850 | 21900 | 21800 | 999 |
| 467 | 20250328 | 122100 | 1274154500 | 21850 | 21850 | 21850 | 21800 | 146 |
| 468 | 20250328 | 122000 | 1270964850 | 21800 | 21900 | 21900 | 21800 | 233 |
| 469 | 20250328 | 121900 | 1265880850 | 21800 | 21800 | 21900 | 21800 | 208 |
| 470 | 20250328 | 121800 | 1261338400 | 21800 | 21850 | 21900 | 21800 | 97 |
| 471 | 20250328 | 121700 | 1259220850 | 21800 | 21800 | 21900 | 21800 | 166 |
| 472 | 20250328 | 121600 | 1255596500 | 21850 | 21850 | 21900 | 21850 | 329 |
| 473 | 20250328 | 121500 | 1248402750 | 21850 | 21850 | 21900 | 21850 | 143 |
| 474 | 20250328 | 121400 | 1245277050 | 21850 | 21800 | 21900 | 21800 | 157 |
| 475 | 20250328 | 121300 | 1241847750 | 21800 | 21850 | 21900 | 21800 | 247 |
| 476 | 20250328 | 121200 | 1236451450 | 21900 | 21850 | 21900 | 21850 | 188 |
| 477 | 20250328 | 121100 | 1232342250 | 21850 | 21850 | 21850 | 21800 | 121 |
| 478 | 20250328 | 121000 | 1229700250 | 21850 | 21800 | 21900 | 21800 | 291 |
| 479 | 20250328 | 120900 | 1223345000 | 21850 | 21850 | 21850 | 21800 | 310 |
| 480 | 20250328 | 120800 | 1216576300 | 21850 | 21750 | 21850 | 21750 | 242 |
| 481 | 20250328 | 120700 | 1211293400 | 21750 | 21800 | 21850 | 21750 | 368 |
| 482 | 20250328 | 120600 | 1203275750 | 21800 | 21800 | 21850 | 21750 | 211 |
| 483 | 20250328 | 120500 | 1198676800 | 21750 | 21750 | 21850 | 21750 | 126 |
| 484 | 20250328 | 120400 | 1195931350 | 21750 | 21750 | 21800 | 21700 | 241 |
| 485 | 20250328 | 120300 | 1190687950 | 21800 | 21750 | 21800 | 21750 | 165 |
| 486 | 20250328 | 120200 | 1187098850 | 21750 | 21750 | 21850 | 21750 | 172 |
| 487 | 20250328 | 120100 | 1183355750 | 21850 | 21750 | 21850 | 21750 | 233 |
| 488 | 20250328 | 120000 | 1178279850 | 21750 | 21750 | 21850 | 21750 | 111 |
| 489 | 20250328 | 115900 | 1175862950 | 21750 | 21750 | 21850 | 21750 | 234 |
| 490 | 20250328 | 115800 | 1170767000 | 21750 | 21750 | 21850 | 21750 | 210 |
| 491 | 20250328 | 115700 | 1166190200 | 21750 | 21800 | 21850 | 21750 | 150 |
| 492 | 20250328 | 115600 | 1162922650 | 21800 | 21800 | 21850 | 21750 | 137 |
| 493 | 20250328 | 115500 | 1159936400 | 21800 | 21800 | 21850 | 21750 | 207 |
| 494 | 20250328 | 115400 | 1155425650 | 21750 | 21800 | 21800 | 21750 | 251 |
| 495 | 20250328 | 115300 | 1149960850 | 21750 | 21800 | 21800 | 21750 | 109 |
| 496 | 20250328 | 115200 | 1147587500 | 21750 | 21750 | 21800 | 21750 | 217 |
| 497 | 20250328 | 115100 | 1142862650 | 21750 | 21750 | 21800 | 21750 | 209 |
| 498 | 20250328 | 115000 | 1138309550 | 21800 | 21750 | 21800 | 21750 | 121 |
| 499 | 20250328 | 114900 | 1135672950 | 21750 | 21800 | 21800 | 21750 | 149 |
| 500 | 20250328 | 114800 | 1132426100 | 21800 | 21850 | 21900 | 21800 | 307 |
| 501 | 20250328 | 114700 | 1125721750 | 21850 | 21850 | 21900 | 21850 | 166 |
| 502 | 20250328 | 114600 | 1122093050 | 21850 | 21800 | 21950 | 21800 | 221 |
| 503 | 20250328 | 114500 | 1117252700 | 21800 | 21850 | 21850 | 21800 | 343 |
| 504 | 20250328 | 114400 | 1109768050 | 21850 | 21850 | 21850 | 21800 | 145 |
| 505 | 20250328 | 114300 | 1106602050 | 21850 | 21850 | 21850 | 21850 | 124 |
| 506 | 20250328 | 114200 | 1103892650 | 21850 | 21850 | 21850 | 21850 | 278 |
| 507 | 20250328 | 114100 | 1097818350 | 21850 | 21850 | 21900 | 21800 | 123 |
| 508 | 20250328 | 114000 | 1095132200 | 21850 | 21850 | 21900 | 21850 | 175 |
| 509 | 20250328 | 113900 | 1091307200 | 21850 | 21850 | 21900 | 21850 | 158 |
| 510 | 20250328 | 113800 | 1087854000 | 21850 | 21800 | 21950 | 21800 | 425 |
| 511 | 20250328 | 113700 | 1078545200 | 21800 | 21850 | 21950 | 21800 | 459 |
| 512 | 20250328 | 113600 | 1068500350 | 21850 | 21800 | 21850 | 21750 | 390 |
| 513 | 20250328 | 113500 | 1059983050 | 21800 | 21750 | 21850 | 21750 | 252 |
| 514 | 20250328 | 113400 | 1054493750 | 21750 | 21800 | 21800 | 21750 | 204 |
| 515 | 20250328 | 113300 | 1050047250 | 21800 | 21750 | 21800 | 21750 | 194 |
| 516 | 20250328 | 113200 | 1045824950 | 21800 | 21800 | 21800 | 21750 | 257 |
| 517 | 20250328 | 113100 | 1040225600 | 21800 | 21750 | 21800 | 21750 | 190 |
| 518 | 20250328 | 113000 | 1036084900 | 21750 | 21750 | 21800 | 21750 | 144 |
| 519 | 20250328 | 112900 | 1032951150 | 21750 | 21750 | 21800 | 21700 | 289 |
| 520 | 20250328 | 112800 | 1026666400 | 21750 | 21700 | 21750 | 21700 | 189 |
| 521 | 20250328 | 112700 | 1022560550 | 21700 | 21700 | 21750 | 21700 | 231 |
| 522 | 20250328 | 112600 | 1017547750 | 21700 | 21700 | 21750 | 21700 | 283 |
| 523 | 20250328 | 112500 | 1011403900 | 21700 | 21700 | 21750 | 21700 | 69 |
| 524 | 20250328 | 112400 | 1009903900 | 21750 | 21700 | 21800 | 21700 | 499 |
| 525 | 20250328 | 112300 | 999043850 | 21700 | 21750 | 21800 | 21700 | 185 |
| 526 | 20250328 | 112200 | 995024500 | 21750 | 21750 | 21800 | 21700 | 238 |
| 527 | 20250328 | 112100 | 989850400 | 21750 | 21800 | 21800 | 21750 | 147 |
| 528 | 20250328 | 112000 | 986648350 | 21800 | 21750 | 21800 | 21750 | 454 |
| 529 | 20250328 | 111900 | 976754050 | 21750 | 21700 | 21750 | 21700 | 159 |
| 530 | 20250328 | 111800 | 973302150 | 21700 | 21700 | 21750 | 21700 | 109 |
| 531 | 20250328 | 111700 | 970933050 | 21700 | 21750 | 21800 | 21700 | 340 |
| 532 | 20250328 | 111600 | 963538100 | 21750 | 21650 | 21800 | 21650 | 257 |
| 533 | 20250328 | 111500 | 957950350 | 21650 | 21750 | 21800 | 21650 | 747 |
| 534 | 20250328 | 111400 | 941747350 | 21700 | 21700 | 21750 | 21700 | 165 |
| 535 | 20250328 | 111300 | 938166650 | 21700 | 21750 | 21750 | 21700 | 246 |
| 536 | 20250328 | 111200 | 932817800 | 21750 | 21700 | 21775 | 21700 | 171 |
| 537 | 20250328 | 111100 | 929105325 | 21700 | 21700 | 21750 | 21700 | 175 |
| 538 | 20250328 | 111000 | 925305025 | 21700 | 21700 | 21750 | 21700 | 284 |
| 539 | 20250328 | 110900 | 919139325 | 21700 | 21700 | 21750 | 21700 | 246 |
| 540 | 20250328 | 110800 | 913796825 | 21700 | 21700 | 21750 | 21700 | 169 |
| 541 | 20250328 | 110700 | 910124575 | 21750 | 21750 | 21800 | 21700 | 444 |
| 542 | 20250328 | 110600 | 900471125 | 21750 | 21750 | 21750 | 21750 | 72 |
| 543 | 20250328 | 110500 | 898905125 | 21750 | 21750 | 21800 | 21750 | 248 |
| 544 | 20250328 | 110400 | 893509225 | 21750 | 21750 | 21800 | 21750 | 244 |
| 545 | 20250328 | 110300 | 888202075 | 21750 | 21800 | 21800 | 21750 | 1684 |
| 546 | 20250328 | 110200 | 851495675 | 21800 | 21800 | 21850 | 21800 | 81 |
| 547 | 20250328 | 110100 | 849728725 | 21800 | 21800 | 21850 | 21800 | 307 |
| 548 | 20250328 | 110000 | 843036025 | 21800 | 21800 | 21850 | 21800 | 117 |
| 549 | 20250328 | 105900 | 840484975 | 21800 | 21850 | 21850 | 21800 | 107 |
| 550 | 20250328 | 105800 | 838148675 | 21850 | 21850 | 21900 | 21850 | 332 |
| 551 | 20250328 | 105700 | 830889275 | 21850 | 21850 | 21900 | 21800 | 286 |
| 552 | 20250328 | 105600 | 824643325 | 21850 | 21850 | 21850 | 21850 | 145 |
| 553 | 20250328 | 105500 | 821475075 | 21850 | 21850 | 21900 | 21850 | 209 |
| 554 | 20250328 | 105400 | 816907325 | 21850 | 21850 | 21900 | 21850 | 192 |
| 555 | 20250328 | 105300 | 812711875 | 21900 | 21850 | 21900 | 21850 | 169 |
| 556 | 20250328 | 105200 | 809018875 | 21850 | 21850 | 21900 | 21850 | 169 |
| 557 | 20250328 | 105100 | 805325475 | 21850 | 21850 | 21950 | 21850 | 185 |
| 558 | 20250328 | 105000 | 801275675 | 21900 | 21900 | 21900 | 21850 | 251 |
| 559 | 20250328 | 104900 | 795784525 | 21900 | 21900 | 21950 | 21850 | 182 |
| 560 | 20250328 | 104800 | 791796275 | 21900 | 21950 | 21950 | 21900 | 262 |
| 561 | 20250328 | 104700 | 786054325 | 21900 | 21900 | 21950 | 21900 | 162 |
| 562 | 20250328 | 104600 | 782506325 | 21900 | 21900 | 21950 | 21900 | 195 |
| 563 | 20250328 | 104500 | 778234425 | 21900 | 22000 | 22000 | 21900 | 266 |
| 564 | 20250328 | 104400 | 772400475 | 21950 | 21900 | 22000 | 21900 | 47 |
| 565 | 20250328 | 104300 | 771369975 | 21950 | 21950 | 21950 | 21900 | 252 |
| 566 | 20250328 | 104200 | 765841475 | 21900 | 22000 | 22000 | 21900 | 216 |
| 567 | 20250328 | 104100 | 761101425 | 22000 | 21950 | 22000 | 21950 | 109 |
| 568 | 20250328 | 104000 | 758706375 | 21950 | 22000 | 22050 | 21950 | 156 |
| 569 | 20250328 | 103900 | 755277325 | 22000 | 21950 | 22050 | 21900 | 316 |
| 570 | 20250328 | 103800 | 748345825 | 21950 | 21950 | 21950 | 21950 | 116 |
| 571 | 20250328 | 103700 | 745799625 | 21950 | 21950 | 22000 | 21950 | 77 |
| 572 | 20250328 | 103600 | 744108375 | 21950 | 21950 | 21950 | 21900 | 359 |
| 573 | 20250328 | 103500 | 736229975 | 21950 | 21950 | 21950 | 21950 | 93 |
| 574 | 20250328 | 103400 | 734188625 | 21900 | 21950 | 22000 | 21900 | 145 |
| 575 | 20250328 | 103300 | 731005325 | 21950 | 22000 | 22000 | 21900 | 487 |
| 576 | 20250328 | 103200 | 720295225 | 22000 | 22100 | 22150 | 22000 | 309 |
| 577 | 20250328 | 103100 | 713491925 | 22000 | 22000 | 22050 | 22000 | 363 |
| 578 | 20250328 | 103000 | 705497175 | 22000 | 22000 | 22050 | 22000 | 124 |
| 579 | 20250328 | 102900 | 702768725 | 22000 | 22050 | 22050 | 21950 | 297 |
| 580 | 20250328 | 102800 | 696240975 | 22050 | 22000 | 22050 | 21950 | 101 |
| 581 | 20250328 | 102700 | 694020225 | 21950 | 22000 | 22050 | 21950 | 172 |
| 582 | 20250328 | 102600 | 690240825 | 22000 | 22100 | 22100 | 21950 | 255 |
| 583 | 20250328 | 102500 | 684625825 | 22050 | 22100 | 22150 | 22050 | 282 |
| 584 | 20250328 | 102400 | 678395825 | 22050 | 22050 | 22250 | 22000 | 554 |
| 585 | 20250328 | 102300 | 666132075 | 21950 | 21950 | 22050 | 21950 | 476 |
| 586 | 20250328 | 102200 | 655664625 | 21950 | 21900 | 21950 | 21900 | 286 |
| 587 | 20250328 | 102100 | 649391425 | 21900 | 21950 | 21950 | 21900 | 142 |
| 588 | 20250328 | 102000 | 646276025 | 21950 | 21950 | 22000 | 21900 | 267 |
| 589 | 20250328 | 101900 | 640415325 | 21950 | 21900 | 22000 | 21900 | 326 |
| 590 | 20250328 | 101800 | 633259775 | 21900 | 21950 | 22000 | 21900 | 210 |
| 591 | 20250328 | 101700 | 628653825 | 21950 | 21950 | 22000 | 21900 | 322 |
| 592 | 20250328 | 101600 | 621588975 | 21900 | 21900 | 22000 | 21900 | 291 |
| 593 | 20250328 | 101500 | 615193775 | 21900 | 21900 | 21950 | 21900 | 746 |
| 594 | 20250328 | 101400 | 598830375 | 21900 | 21850 | 21950 | 21850 | 347 |
| 595 | 20250328 | 101300 | 591224425 | 21850 | 21850 | 21900 | 21850 | 519 |
| 596 | 20250328 | 101200 | 579879225 | 21900 | 21800 | 21900 | 21800 | 239 |
| 597 | 20250328 | 101100 | 574663075 | 21800 | 21800 | 21850 | 21800 | 232 |
| 598 | 20250328 | 101000 | 569603025 | 21850 | 21800 | 21900 | 21800 | 300 |
| 599 | 20250328 | 100900 | 563050525 | 21850 | 21800 | 21900 | 21800 | 145 |
| 600 | 20250328 | 100800 | 559885375 | 21800 | 21850 | 21900 | 21800 | 830 |
| 601 | 20250328 | 100700 | 541755075 | 21850 | 21850 | 21850 | 21800 | 302 |
| 602 | 20250328 | 100600 | 535160575 | 21900 | 21850 | 21900 | 21850 | 188 |
| 603 | 20250328 | 100500 | 531045475 | 21800 | 21850 | 21850 | 21750 | 442 |
| 604 | 20250328 | 100400 | 521393975 | 21800 | 21950 | 21950 | 21750 | 1936 |
| 605 | 20250328 | 100300 | 479118125 | 21900 | 21950 | 21950 | 21900 | 49 |
| 606 | 20250328 | 100200 | 478042825 | 21950 | 21900 | 22000 | 21900 | 274 |
| 607 | 20250328 | 100100 | 472037075 | 21900 | 21950 | 21950 | 21900 | 200 |
| 608 | 20250328 | 100000 | 467650325 | 21950 | 21950 | 21950 | 21950 | 51 |
| 609 | 20250328 | 095900 | 466530875 | 21950 | 22000 | 22000 | 21950 | 575 |
| 610 | 20250328 | 095800 | 453907875 | 21950 | 21900 | 22000 | 21900 | 713 |
| 611 | 20250328 | 095700 | 438239325 | 21950 | 21900 | 21950 | 21900 | 129 |
| 612 | 20250328 | 095600 | 435413125 | 21900 | 21900 | 21900 | 21900 | 50 |
| 613 | 20250328 | 095500 | 434318125 | 21900 | 21900 | 21950 | 21900 | 136 |
| 614 | 20250328 | 095400 | 431337825 | 21900 | 21900 | 21900 | 21900 | 410 |
| 615 | 20250328 | 095300 | 422358825 | 21900 | 21900 | 21950 | 21900 | 42 |
| 616 | 20250328 | 095200 | 421438775 | 21950 | 21950 | 21950 | 21950 | 351 |
| 617 | 20250328 | 095100 | 413734325 | 21900 | 21900 | 21950 | 21900 | 137 |
| 618 | 20250328 | 095000 | 410731725 | 21900 | 21900 | 21900 | 21900 | 105 |
| 619 | 20250328 | 094900 | 408432225 | 21950 | 21950 | 21950 | 21950 | 234 |
| 620 | 20250328 | 094800 | 403295925 | 21950 | 22000 | 22000 | 21950 | 306 |
| 621 | 20250328 | 094700 | 396572075 | 22000 | 21950 | 22000 | 21950 | 170 |
| 622 | 20250328 | 094600 | 392840275 | 21950 | 21950 | 22000 | 21950 | 15 |
| 623 | 20250328 | 094500 | 392510775 | 22000 | 22000 | 22000 | 21950 | 84 |
| 624 | 20250328 | 094400 | 390665275 | 21950 | 22000 | 22050 | 21950 | 193 |
| 625 | 20250328 | 094300 | 386421075 | 21950 | 22000 | 22000 | 21950 | 266 |
| 626 | 20250328 | 094200 | 380580775 | 21950 | 22000 | 22050 | 21950 | 351 |
| 627 | 20250328 | 094100 | 372845625 | 21950 | 21950 | 22000 | 21950 | 216 |
| 628 | 20250328 | 094000 | 368093975 | 21950 | 21850 | 21950 | 21850 | 302 |
| 629 | 20250328 | 093900 | 361475775 | 21850 | 21900 | 21950 | 21850 | 686 |
| 630 | 20250328 | 093800 | 346453175 | 21900 | 21950 | 22000 | 21900 | 98 |
| 631 | 20250328 | 093700 | 344301475 | 22000 | 21950 | 22000 | 21900 | 112 |
| 632 | 20250328 | 093600 | 341845375 | 21950 | 22100 | 22150 | 21850 | 2544 |
| 633 | 20250328 | 093500 | 285966975 | 22100 | 22100 | 22100 | 22100 | 383 |
| 634 | 20250328 | 093400 | 277502675 | 22150 | 22100 | 22150 | 22100 | 272 |
| 635 | 20250328 | 093300 | 271491225 | 22150 | 22150 | 22150 | 22050 | 1146 |
| 636 | 20250328 | 093200 | 246144675 | 22150 | 22200 | 22200 | 22150 | 266 |
| 637 | 20250328 | 093100 | 240249425 | 22150 | 22200 | 22200 | 22150 | 566 |
| 638 | 20250328 | 093000 | 227696625 | 22250 | 22250 | 22250 | 22250 | 97 |
| 639 | 20250328 | 092900 | 225538375 | 22250 | 22250 | 22250 | 22200 | 112 |
| 640 | 20250328 | 092800 | 223049975 | 22250 | 22250 | 22300 | 22250 | 182 |
| 641 | 20250328 | 092700 | 218991875 | 22250 | 22250 | 22300 | 22200 | 360 |
| 642 | 20250328 | 092600 | 210981525 | 22350 | 22325 | 22350 | 22300 | 178 |
| 643 | 20250328 | 092500 | 207010400 | 22300 | 22300 | 22300 | 22300 | 80 |
| 644 | 20250328 | 092400 | 205226400 | 22300 | 22350 | 22350 | 22300 | 528 |
| 645 | 20250328 | 092300 | 193428050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 646 | 20250328 | 092200 | 193428050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 647 | 20250328 | 092100 | 193428050 | 22400 | 22400 | 22400 | 22400 | 28 |
| 648 | 20250328 | 092000 | 192800850 | 22300 | 22350 | 22400 | 22300 | 997 |
| 649 | 20250328 | 091900 | 170517950 | 22350 | 22300 | 22350 | 22300 | 19 |
| 650 | 20250328 | 091800 | 170094200 | 22300 | 22250 | 22300 | 22250 | 621 |
| 651 | 20250328 | 091700 | 156252900 | 22250 | 22300 | 22300 | 22250 | 57 |
| 652 | 20250328 | 091600 | 154982250 | 22250 | 22250 | 22250 | 22250 | 171 |
| 653 | 20250328 | 091500 | 151177500 | 22300 | 22250 | 22350 | 22250 | 18 |
| 654 | 20250328 | 091400 | 150775900 | 22350 | 22250 | 22350 | 22200 | 251 |
| 655 | 20250328 | 091300 | 145191350 | 22300 | 22250 | 22300 | 22200 | 307 |
| 656 | 20250328 | 091200 | 138352900 | 22250 | 22300 | 22300 | 22200 | 175 |
| 657 | 20250328 | 091100 | 134464550 | 22350 | 22300 | 22350 | 22250 | 285 |
| 658 | 20250328 | 091000 | 128107400 | 22300 | 22350 | 22400 | 22200 | 1511 |
| 659 | 20250328 | 090900 | 94433900 | 22350 | 22400 | 22450 | 22350 | 370 |
| 660 | 20250328 | 090800 | 86162650 | 22350 | 22450 | 22450 | 22350 | 22 |
| 661 | 20250328 | 090700 | 85669700 | 22450 | 22400 | 22450 | 22400 | 82 |
| 662 | 20250328 | 090600 | 83832850 | 22450 | 22450 | 22500 | 22450 | 44 |
| 663 | 20250328 | 090500 | 82845000 | 22350 | 22500 | 22500 | 22350 | 296 |
| 664 | 20250328 | 090400 | 76214300 | 22450 | 22450 | 22450 | 22400 | 374 |
| 665 | 20250328 | 090300 | 67836100 | 22400 | 22450 | 22450 | 22400 | 15 |
| 666 | 20250328 | 090200 | 67499750 | 22450 | 22500 | 22500 | 22350 | 217 |
| 667 | 20250328 | 090100 | 62629450 | 22450 | 22500 | 22500 | 22400 | 782 |
| 668 | 20250328 | 090000 | 45075950 | 22450 | 22650 | 22650 | 22400 | 1997 |