34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 193900 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 3724 |
| 3 | 20250327 | 193800 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20250327 | 193700 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20250327 | 193600 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20250327 | 193500 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20250327 | 193400 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20250327 | 193300 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20250327 | 193200 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20250327 | 193100 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20250327 | 193000 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20250327 | 192900 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20250327 | 192800 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20250327 | 192700 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20250327 | 192600 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20250327 | 192500 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20250327 | 192400 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20250327 | 192300 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20250327 | 192200 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20250327 | 192100 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20250327 | 192000 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20250327 | 191900 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20250327 | 191800 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20250327 | 191700 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20250327 | 191600 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20250327 | 191500 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20250327 | 191400 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20250327 | 191300 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20250327 | 191200 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20250327 | 191100 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20250327 | 191000 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20250327 | 190900 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 3724 |
| 33 | 20250327 | 190800 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20250327 | 190700 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20250327 | 190600 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20250327 | 190500 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20250327 | 190400 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20250327 | 190300 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20250327 | 190200 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20250327 | 190100 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20250327 | 190000 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20250327 | 185900 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20250327 | 185800 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20250327 | 185700 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20250327 | 185600 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20250327 | 185500 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20250327 | 185400 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20250327 | 185300 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20250327 | 185200 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20250327 | 185100 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20250327 | 185000 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20250327 | 184900 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20250327 | 184800 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20250327 | 184700 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20250327 | 184600 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20250327 | 184500 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20250327 | 184400 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20250327 | 184300 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20250327 | 184200 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20250327 | 184100 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20250327 | 184000 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20250327 | 183900 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 3724 |
| 63 | 20250327 | 183800 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20250327 | 183700 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20250327 | 183600 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20250327 | 183500 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20250327 | 183400 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20250327 | 183300 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20250327 | 183200 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20250327 | 183100 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20250327 | 183000 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20250327 | 182900 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20250327 | 182800 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20250327 | 182700 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20250327 | 182600 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20250327 | 182500 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20250327 | 182400 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20250327 | 182300 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20250327 | 182200 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20250327 | 182100 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20250327 | 182000 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20250327 | 181900 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20250327 | 181800 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20250327 | 181700 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20250327 | 181600 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20250327 | 181500 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20250327 | 181400 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20250327 | 181300 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20250327 | 181200 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20250327 | 181100 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20250327 | 181000 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20250327 | 180900 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 3724 |
| 93 | 20250327 | 180800 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20250327 | 180700 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20250327 | 180600 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20250327 | 180500 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20250327 | 180400 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20250327 | 180300 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20250327 | 180200 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20250327 | 180100 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20250327 | 180000 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20250327 | 175900 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20250327 | 175800 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20250327 | 175700 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20250327 | 175600 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20250327 | 175500 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20250327 | 175400 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20250327 | 175300 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20250327 | 175200 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20250327 | 175100 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20250327 | 175000 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20250327 | 174900 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20250327 | 174800 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20250327 | 174700 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20250327 | 174600 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20250327 | 174500 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20250327 | 174400 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20250327 | 174300 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20250327 | 174200 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20250327 | 174100 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20250327 | 174000 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20250327 | 173900 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 3724 |
| 123 | 20250327 | 173800 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20250327 | 173700 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20250327 | 173600 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20250327 | 173500 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20250327 | 173400 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20250327 | 173300 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20250327 | 173200 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20250327 | 173100 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20250327 | 173000 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20250327 | 172900 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20250327 | 172800 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20250327 | 172700 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20250327 | 172600 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20250327 | 172500 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20250327 | 172400 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20250327 | 172300 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20250327 | 172200 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20250327 | 172100 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20250327 | 172000 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20250327 | 171900 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20250327 | 171800 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20250327 | 171700 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20250327 | 171600 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20250327 | 171500 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20250327 | 171400 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20250327 | 171300 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20250327 | 171200 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20250327 | 171100 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20250327 | 171000 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20250327 | 170900 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 3724 |
| 153 | 20250327 | 170800 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20250327 | 170700 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20250327 | 170600 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20250327 | 170500 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20250327 | 170400 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20250327 | 170300 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20250327 | 170200 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20250327 | 170100 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20250327 | 170000 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20250327 | 165900 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20250327 | 165800 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20250327 | 165700 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20250327 | 165600 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20250327 | 165500 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20250327 | 165400 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20250327 | 165300 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20250327 | 165200 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20250327 | 165100 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20250327 | 165000 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20250327 | 164900 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20250327 | 164800 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20250327 | 164700 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20250327 | 164600 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20250327 | 164500 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20250327 | 164400 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20250327 | 164300 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20250327 | 164200 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20250327 | 164100 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20250327 | 164000 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20250327 | 163900 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 3724 |
| 183 | 20250327 | 163800 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20250327 | 163700 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20250327 | 163600 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20250327 | 163500 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20250327 | 163400 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20250327 | 163300 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20250327 | 163200 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20250327 | 163100 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20250327 | 163000 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20250327 | 162900 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20250327 | 162800 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20250327 | 162700 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20250327 | 162600 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20250327 | 162500 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20250327 | 162400 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20250327 | 162300 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20250327 | 162200 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20250327 | 162100 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20250327 | 162000 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20250327 | 161900 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20250327 | 161800 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20250327 | 161700 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20250327 | 161600 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20250327 | 161500 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20250327 | 161400 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20250327 | 161300 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20250327 | 161200 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20250327 | 161100 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20250327 | 161000 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20250327 | 160900 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 3724 |
| 213 | 20250327 | 160800 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20250327 | 160700 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20250327 | 160600 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20250327 | 160500 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20250327 | 160400 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20250327 | 160300 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20250327 | 160200 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20250327 | 160100 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20250327 | 160000 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20250327 | 155900 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 223 | 20250327 | 155800 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 224 | 20250327 | 155700 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 225 | 20250327 | 155600 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 226 | 20250327 | 155500 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 227 | 20250327 | 155400 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 228 | 20250327 | 155300 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 229 | 20250327 | 155200 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 230 | 20250327 | 155100 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 231 | 20250327 | 155000 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 232 | 20250327 | 154900 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 233 | 20250327 | 154800 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 234 | 20250327 | 154700 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 235 | 20250327 | 154600 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 236 | 20250327 | 154500 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 237 | 20250327 | 154400 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 238 | 20250327 | 154300 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 239 | 20250327 | 154200 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 240 | 20250327 | 154100 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 241 | 20250327 | 154000 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 242 | 20250327 | 153900 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 3724 |
| 243 | 20250327 | 153800 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 244 | 20250327 | 153700 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 245 | 20250327 | 153600 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 246 | 20250327 | 153500 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 247 | 20250327 | 153400 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 248 | 20250327 | 153300 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 249 | 20250327 | 153200 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 250 | 20250327 | 153100 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 251 | 20250327 | 153000 | 2601573000 | 23700 | 23700 | 23700 | 23700 | 3724 |
| 252 | 20250327 | 152900 | 2513314200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 253 | 20250327 | 152800 | 2513314200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 254 | 20250327 | 152700 | 2513314200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 255 | 20250327 | 152600 | 2513314200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 256 | 20250327 | 152500 | 2513314200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 257 | 20250327 | 152400 | 2513314200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 258 | 20250327 | 152300 | 2513314200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 259 | 20250327 | 152200 | 2513314200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 260 | 20250327 | 152100 | 2513314200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 261 | 20250327 | 152000 | 2513314200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 262 | 20250327 | 151900 | 2513314200 | 23700 | 23700 | 23700 | 23650 | 57 |
| 263 | 20250327 | 151800 | 2511965100 | 23700 | 23650 | 23700 | 23650 | 695 |
| 264 | 20250327 | 151700 | 2495520200 | 23650 | 23650 | 23700 | 23650 | 198 |
| 265 | 20250327 | 151600 | 2490835550 | 23700 | 23650 | 23700 | 23650 | 478 |
| 266 | 20250327 | 151500 | 2479525800 | 23700 | 23650 | 23700 | 23650 | 335 |
| 267 | 20250327 | 151400 | 2471599950 | 23650 | 23700 | 23700 | 23650 | 183 |
| 268 | 20250327 | 151300 | 2467271950 | 23700 | 23650 | 23700 | 23650 | 281 |
| 269 | 20250327 | 151200 | 2460623050 | 23650 | 23700 | 23700 | 23650 | 98 |
| 270 | 20250327 | 151100 | 2458305300 | 23700 | 23650 | 23700 | 23650 | 194 |
| 271 | 20250327 | 151000 | 2453716750 | 23650 | 23600 | 23650 | 23600 | 324 |
| 272 | 20250327 | 150900 | 2446059300 | 23650 | 23600 | 23650 | 23600 | 1178 |
| 273 | 20250327 | 150800 | 2418236350 | 23600 | 23600 | 23600 | 23600 | 98 |
| 274 | 20250327 | 150700 | 2415923550 | 23600 | 23600 | 23600 | 23600 | 110 |
| 275 | 20250327 | 150600 | 2413327550 | 23600 | 23600 | 23650 | 23600 | 497 |
| 276 | 20250327 | 150500 | 2401597950 | 23650 | 23650 | 23650 | 23600 | 593 |
| 277 | 20250327 | 150400 | 2387579450 | 23650 | 23650 | 23650 | 23600 | 422 |
| 278 | 20250327 | 150300 | 2377600750 | 23650 | 23650 | 23650 | 23600 | 199 |
| 279 | 20250327 | 150200 | 2372896000 | 23650 | 23650 | 23650 | 23650 | 221 |
| 280 | 20250327 | 150100 | 2367669350 | 23650 | 23650 | 23650 | 23650 | 147 |
| 281 | 20250327 | 150000 | 2364192800 | 23650 | 23650 | 23650 | 23650 | 330 |
| 282 | 20250327 | 145900 | 2356388300 | 23650 | 23650 | 23650 | 23600 | 162 |
| 283 | 20250327 | 145800 | 2352560150 | 23650 | 23600 | 23650 | 23600 | 87 |
| 284 | 20250327 | 145700 | 2350504550 | 23600 | 23600 | 23650 | 23600 | 367 |
| 285 | 20250327 | 145600 | 2341841000 | 23600 | 23650 | 23700 | 23600 | 96 |
| 286 | 20250327 | 145500 | 2339572050 | 23650 | 23650 | 23650 | 23600 | 156 |
| 287 | 20250327 | 145400 | 2335884150 | 23650 | 23600 | 23650 | 23600 | 707 |
| 288 | 20250327 | 145300 | 2319168500 | 23650 | 23650 | 23650 | 23600 | 200 |
| 289 | 20250327 | 145200 | 2314440450 | 23700 | 23650 | 23700 | 23650 | 240 |
| 290 | 20250327 | 145100 | 2308764300 | 23650 | 23700 | 23700 | 23650 | 119 |
| 291 | 20250327 | 145000 | 2305949450 | 23650 | 23600 | 23650 | 23600 | 202 |
| 292 | 20250327 | 144900 | 2301173450 | 23600 | 23650 | 23650 | 23600 | 433 |
| 293 | 20250327 | 144800 | 2290934950 | 23650 | 23650 | 23650 | 23650 | 157 |
| 294 | 20250327 | 144700 | 2287221900 | 23700 | 23650 | 23700 | 23600 | 1312 |
| 295 | 20250327 | 144600 | 2256197950 | 23600 | 23600 | 23650 | 23600 | 220 |
| 296 | 20250327 | 144500 | 2251000550 | 23600 | 23600 | 23650 | 23600 | 228 |
| 297 | 20250327 | 144400 | 2245619650 | 23650 | 23600 | 23650 | 23550 | 91 |
| 298 | 20250327 | 144300 | 2243473600 | 23600 | 23600 | 23600 | 23550 | 836 |
| 299 | 20250327 | 144200 | 2223745600 | 23600 | 23600 | 23600 | 23600 | 103 |
| 300 | 20250327 | 144100 | 2221314800 | 23600 | 23650 | 23650 | 23600 | 103 |
| 301 | 20250327 | 144000 | 2218883950 | 23650 | 23600 | 23650 | 23600 | 654 |
| 302 | 20250327 | 143900 | 2203418800 | 23600 | 23600 | 23600 | 23600 | 346 |
| 303 | 20250327 | 143800 | 2195253200 | 23600 | 23550 | 23600 | 23550 | 548 |
| 304 | 20250327 | 143700 | 2182321800 | 23550 | 23550 | 23600 | 23550 | 1018 |
| 305 | 20250327 | 143600 | 2158310150 | 23550 | 23600 | 23600 | 23550 | 636 |
| 306 | 20250327 | 143500 | 2143331850 | 23600 | 23600 | 23600 | 23600 | 335 |
| 307 | 20250327 | 143400 | 2135425850 | 23600 | 23600 | 23600 | 23550 | 194 |
| 308 | 20250327 | 143300 | 2130849050 | 23600 | 23600 | 23600 | 23550 | 1470 |
| 309 | 20250327 | 143200 | 2096159100 | 23600 | 23600 | 23600 | 23600 | 512 |
| 310 | 20250327 | 143100 | 2084075900 | 23600 | 23600 | 23600 | 23600 | 90 |
| 311 | 20250327 | 143000 | 2081951900 | 23600 | 23600 | 23650 | 23600 | 94 |
| 312 | 20250327 | 142900 | 2079733300 | 23600 | 23600 | 23650 | 23600 | 841 |
| 313 | 20250327 | 142800 | 2059885600 | 23600 | 23600 | 23650 | 23600 | 109 |
| 314 | 20250327 | 142700 | 2057312650 | 23600 | 23650 | 23650 | 23600 | 128 |
| 315 | 20250327 | 142600 | 2054291550 | 23650 | 23650 | 23650 | 23600 | 202 |
| 316 | 20250327 | 142500 | 2049523750 | 23650 | 23650 | 23650 | 23600 | 73 |
| 317 | 20250327 | 142400 | 2047800400 | 23650 | 23650 | 23650 | 23600 | 266 |
| 318 | 20250327 | 142300 | 2041512550 | 23650 | 23650 | 23650 | 23600 | 425 |
| 319 | 20250327 | 142200 | 2031479600 | 23650 | 23650 | 23650 | 23600 | 283 |
| 320 | 20250327 | 142100 | 2024795750 | 23650 | 23650 | 23650 | 23650 | 470 |
| 321 | 20250327 | 142000 | 2013680250 | 23650 | 23650 | 23650 | 23650 | 201 |
| 322 | 20250327 | 141900 | 2008926600 | 23650 | 23650 | 23700 | 23650 | 764 |
| 323 | 20250327 | 141800 | 1990857850 | 23700 | 23650 | 23700 | 23650 | 79 |
| 324 | 20250327 | 141700 | 1988988850 | 23650 | 23700 | 23700 | 23650 | 110 |
| 325 | 20250327 | 141600 | 1986386800 | 23700 | 23650 | 23700 | 23650 | 98 |
| 326 | 20250327 | 141500 | 1984068400 | 23700 | 23700 | 23700 | 23650 | 137 |
| 327 | 20250327 | 141400 | 1980827600 | 23700 | 23700 | 23700 | 23650 | 653 |
| 328 | 20250327 | 141300 | 1965353050 | 23700 | 23700 | 23700 | 23700 | 96 |
| 329 | 20250327 | 141200 | 1963077850 | 23700 | 23700 | 23700 | 23700 | 160 |
| 330 | 20250327 | 141100 | 1959285850 | 23700 | 23700 | 23700 | 23650 | 266 |
| 331 | 20250327 | 141000 | 1952984250 | 23700 | 23700 | 23700 | 23650 | 169 |
| 332 | 20250327 | 140900 | 1948986500 | 23700 | 23650 | 23700 | 23650 | 113 |
| 333 | 20250327 | 140800 | 1946313300 | 23700 | 23700 | 23700 | 23650 | 107 |
| 334 | 20250327 | 140700 | 1943781900 | 23700 | 23650 | 23700 | 23650 | 153 |
| 335 | 20250327 | 140600 | 1940160300 | 23700 | 23650 | 23700 | 23650 | 92 |
| 336 | 20250327 | 140500 | 1937983750 | 23700 | 23650 | 23700 | 23650 | 145 |
| 337 | 20250327 | 140400 | 1934552150 | 23650 | 23700 | 23700 | 23650 | 104 |
| 338 | 20250327 | 140300 | 1932091000 | 23700 | 23700 | 23700 | 23650 | 151 |
| 339 | 20250327 | 140200 | 1928516450 | 23700 | 23700 | 23700 | 23650 | 92 |
| 340 | 20250327 | 140100 | 1926339850 | 23700 | 23700 | 23750 | 23650 | 84 |
| 341 | 20250327 | 140000 | 1924350950 | 23700 | 23700 | 23700 | 23650 | 103 |
| 342 | 20250327 | 135900 | 1921911800 | 23700 | 23700 | 23750 | 23650 | 489 |
| 343 | 20250327 | 135800 | 1910327550 | 23700 | 23700 | 23700 | 23650 | 92 |
| 344 | 20250327 | 135700 | 1908150900 | 23650 | 23650 | 23700 | 23650 | 120 |
| 345 | 20250327 | 135600 | 1905312050 | 23700 | 23650 | 23700 | 23600 | 445 |
| 346 | 20250327 | 135500 | 1894791750 | 23600 | 23650 | 23650 | 23600 | 257 |
| 347 | 20250327 | 135400 | 1888718050 | 23650 | 23600 | 23650 | 23600 | 96 |
| 348 | 20250327 | 135300 | 1886450850 | 23650 | 23650 | 23650 | 23650 | 450 |
| 349 | 20250327 | 135200 | 1875808350 | 23650 | 23650 | 23650 | 23650 | 139 |
| 350 | 20250327 | 135100 | 1872521000 | 23650 | 23650 | 23700 | 23600 | 499 |
| 351 | 20250327 | 135000 | 1860721150 | 23650 | 23650 | 23650 | 23600 | 123 |
| 352 | 20250327 | 134900 | 1857815300 | 23650 | 23650 | 23650 | 23650 | 94 |
| 353 | 20250327 | 134800 | 1855592200 | 23650 | 23650 | 23650 | 23650 | 149 |
| 354 | 20250327 | 134700 | 1852068350 | 23650 | 23700 | 23700 | 23650 | 142 |
| 355 | 20250327 | 134600 | 1848709600 | 23700 | 23650 | 23700 | 23650 | 94 |
| 356 | 20250327 | 134500 | 1846484100 | 23650 | 23650 | 23650 | 23650 | 98 |
| 357 | 20250327 | 134400 | 1844166400 | 23650 | 23650 | 23700 | 23650 | 103 |
| 358 | 20250327 | 134300 | 1841728000 | 23650 | 23650 | 23700 | 23650 | 159 |
| 359 | 20250327 | 134200 | 1837967100 | 23650 | 23700 | 23700 | 23650 | 104 |
| 360 | 20250327 | 134100 | 1835507150 | 23700 | 23700 | 23700 | 23650 | 179 |
| 361 | 20250327 | 134000 | 1831268650 | 23700 | 23700 | 23700 | 23650 | 97 |
| 362 | 20250327 | 133900 | 1828973950 | 23700 | 23700 | 23700 | 23700 | 451 |
| 363 | 20250327 | 133800 | 1818285250 | 23700 | 23700 | 23700 | 23700 | 103 |
| 364 | 20250327 | 133700 | 1815844150 | 23700 | 23700 | 23700 | 23700 | 130 |
| 365 | 20250327 | 133600 | 1812763150 | 23700 | 23700 | 23750 | 23700 | 142 |
| 366 | 20250327 | 133500 | 1809397300 | 23700 | 23750 | 23750 | 23700 | 103 |
| 367 | 20250327 | 133400 | 1806955550 | 23750 | 23700 | 23750 | 23700 | 96 |
| 368 | 20250327 | 133300 | 1804678500 | 23700 | 23700 | 23700 | 23700 | 112 |
| 369 | 20250327 | 133200 | 1802024100 | 23700 | 23700 | 23750 | 23700 | 148 |
| 370 | 20250327 | 133100 | 1798513300 | 23750 | 23700 | 23750 | 23700 | 215 |
| 371 | 20250327 | 133000 | 1793415500 | 23700 | 23700 | 23750 | 23700 | 193 |
| 372 | 20250327 | 132900 | 1788839950 | 23700 | 23750 | 23750 | 23700 | 93 |
| 373 | 20250327 | 132800 | 1786635500 | 23750 | 23750 | 23750 | 23750 | 123 |
| 374 | 20250327 | 132700 | 1783714250 | 23750 | 23700 | 23750 | 23700 | 66 |
| 375 | 20250327 | 132600 | 1782148800 | 23700 | 23700 | 23700 | 23700 | 33 |
| 376 | 20250327 | 132500 | 1781366700 | 23700 | 23750 | 23750 | 23700 | 1443 |
| 377 | 20250327 | 132400 | 1747155650 | 23750 | 23750 | 23750 | 23750 | 68 |
| 378 | 20250327 | 132300 | 1745540650 | 23750 | 23750 | 23750 | 23750 | 85 |
| 379 | 20250327 | 132200 | 1743521900 | 23750 | 23750 | 23750 | 23750 | 21 |
| 380 | 20250327 | 132100 | 1743023150 | 23750 | 23800 | 23800 | 23750 | 416 |
| 381 | 20250327 | 132000 | 1733143100 | 23750 | 23750 | 23750 | 23750 | 28 |
| 382 | 20250327 | 131900 | 1732478100 | 23750 | 23750 | 23800 | 23750 | 47 |
| 383 | 20250327 | 131800 | 1731361750 | 23750 | 23750 | 23750 | 23750 | 77 |
| 384 | 20250327 | 131700 | 1729533000 | 23750 | 23750 | 23750 | 23750 | 509 |
| 385 | 20250327 | 131600 | 1717444250 | 23750 | 23750 | 23800 | 23750 | 47 |
| 386 | 20250327 | 131500 | 1716327600 | 23750 | 23700 | 23750 | 23700 | 177 |
| 387 | 20250327 | 131400 | 1712124900 | 23750 | 23750 | 23750 | 23750 | 9 |
| 388 | 20250327 | 131300 | 1711911150 | 23750 | 23750 | 23750 | 23750 | 322 |
| 389 | 20250327 | 131200 | 1704263650 | 23750 | 23750 | 23800 | 23750 | 357 |
| 390 | 20250327 | 131100 | 1695784850 | 23750 | 23700 | 23750 | 23700 | 990 |
| 391 | 20250327 | 131000 | 1672272750 | 23700 | 23700 | 23750 | 23700 | 162 |
| 392 | 20250327 | 130900 | 1668433250 | 23750 | 23750 | 23750 | 23700 | 48 |
| 393 | 20250327 | 130800 | 1667294300 | 23750 | 23750 | 23750 | 23700 | 134 |
| 394 | 20250327 | 130700 | 1664112450 | 23800 | 23700 | 23800 | 23700 | 1033 |
| 395 | 20250327 | 130600 | 1639572100 | 23700 | 23700 | 23750 | 23700 | 89 |
| 396 | 20250327 | 130500 | 1637460150 | 23700 | 23750 | 23750 | 23700 | 485 |
| 397 | 20250327 | 130400 | 1625965100 | 23750 | 23700 | 23750 | 23700 | 125 |
| 398 | 20250327 | 130300 | 1623002550 | 23700 | 23750 | 23750 | 23700 | 151 |
| 399 | 20250327 | 130200 | 1619422750 | 23700 | 23800 | 23800 | 23700 | 729 |
| 400 | 20250327 | 130100 | 1602144900 | 23800 | 23750 | 23800 | 23750 | 320 |
| 401 | 20250327 | 130000 | 1594543650 | 23750 | 23700 | 23750 | 23650 | 2097 |
| 402 | 20250327 | 125900 | 1544833750 | 23650 | 23650 | 23650 | 23650 | 43 |
| 403 | 20250327 | 125800 | 1543816800 | 23650 | 23650 | 23650 | 23650 | 274 |
| 404 | 20250327 | 125700 | 1537336700 | 23700 | 23650 | 23700 | 23650 | 24 |
| 405 | 20250327 | 125600 | 1536768700 | 23650 | 23650 | 23650 | 23650 | 182 |
| 406 | 20250327 | 125500 | 1532464400 | 23650 | 23750 | 23750 | 23650 | 775 |
| 407 | 20250327 | 125400 | 1514097900 | 23750 | 23650 | 23750 | 23650 | 1102 |
| 408 | 20250327 | 125300 | 1487976900 | 23650 | 23650 | 23700 | 23650 | 31 |
| 409 | 20250327 | 125200 | 1487243700 | 23650 | 23700 | 23700 | 23650 | 179 |
| 410 | 20250327 | 125100 | 1483006950 | 23700 | 23700 | 23700 | 23700 | 517 |
| 411 | 20250327 | 125000 | 1470754050 | 23650 | 23650 | 23650 | 23650 | 500 |
| 412 | 20250327 | 124900 | 1458929050 | 23650 | 23600 | 23650 | 23600 | 28 |
| 413 | 20250327 | 124800 | 1458267550 | 23600 | 23600 | 23600 | 23600 | 21 |
| 414 | 20250327 | 124700 | 1457771950 | 23600 | 23600 | 23650 | 23600 | 319 |
| 415 | 20250327 | 124600 | 1450231600 | 23600 | 23600 | 23700 | 23600 | 1663 |
| 416 | 20250327 | 124500 | 1410984600 | 23700 | 23600 | 23700 | 23600 | 11 |
| 417 | 20250327 | 124400 | 1410724700 | 23600 | 23650 | 23650 | 23600 | 442 |
| 418 | 20250327 | 124300 | 1400279950 | 23700 | 23650 | 23700 | 23650 | 118 |
| 419 | 20250327 | 124200 | 1397488750 | 23600 | 23650 | 23650 | 23600 | 595 |
| 420 | 20250327 | 124100 | 1383427350 | 23700 | 23650 | 23700 | 23600 | 5236 |
| 421 | 20250327 | 124000 | 1259801525 | 23650 | 23650 | 23650 | 23650 | 53 |
| 422 | 20250327 | 123900 | 1258548075 | 23650 | 23650 | 23650 | 23650 | 92 |
| 423 | 20250327 | 123800 | 1256372275 | 23650 | 23650 | 23650 | 23650 | 43 |
| 424 | 20250327 | 123700 | 1255355325 | 23650 | 23650 | 23650 | 23650 | 189 |
| 425 | 20250327 | 123600 | 1250885475 | 23650 | 23650 | 23650 | 23650 | 109 |
| 426 | 20250327 | 123500 | 1248307625 | 23650 | 23650 | 23650 | 23650 | 23 |
| 427 | 20250327 | 123400 | 1247763675 | 23650 | 23650 | 23650 | 23600 | 705 |
| 428 | 20250327 | 123300 | 1231090775 | 23650 | 23650 | 23700 | 23650 | 2649 |
| 429 | 20250327 | 123200 | 1168438825 | 23650 | 23650 | 23650 | 23650 | 618 |
| 430 | 20250327 | 123100 | 1153823125 | 23650 | 23650 | 23650 | 23650 | 27 |
| 431 | 20250327 | 123000 | 1153184575 | 23650 | 23650 | 23650 | 23650 | 27 |
| 432 | 20250327 | 122900 | 1152546025 | 23700 | 23700 | 23700 | 23650 | 815 |
| 433 | 20250327 | 122800 | 1133248375 | 23700 | 23700 | 23700 | 23700 | 64 |
| 434 | 20250327 | 122700 | 1131731575 | 23700 | 23700 | 23700 | 23700 | 83 |
| 435 | 20250327 | 122600 | 1129764475 | 23700 | 23700 | 23700 | 23700 | 88 |
| 436 | 20250327 | 122500 | 1127678875 | 23700 | 23700 | 23700 | 23700 | 1284 |
| 437 | 20250327 | 122400 | 1097248075 | 23700 | 23700 | 23700 | 23700 | 33 |
| 438 | 20250327 | 122300 | 1096465975 | 23700 | 23700 | 23750 | 23700 | 40 |
| 439 | 20250327 | 122200 | 1095517675 | 23700 | 23700 | 23700 | 23700 | 21 |
| 440 | 20250327 | 122100 | 1095019975 | 23750 | 23700 | 23750 | 23700 | 52 |
| 441 | 20250327 | 122000 | 1093786725 | 23700 | 23700 | 23750 | 23700 | 29 |
| 442 | 20250327 | 121900 | 1093099300 | 23700 | 23750 | 23750 | 23700 | 80 |
| 443 | 20250327 | 121800 | 1091200400 | 23750 | 23700 | 23750 | 23700 | 16 |
| 444 | 20250327 | 121700 | 1090821100 | 23700 | 23700 | 23750 | 23700 | 46 |
| 445 | 20250327 | 121600 | 1089730650 | 23750 | 23700 | 23750 | 23700 | 5 |
| 446 | 20250327 | 121500 | 1089611950 | 23700 | 23700 | 23700 | 23700 | 29 |
| 447 | 20250327 | 121400 | 1088924650 | 23700 | 23700 | 23700 | 23700 | 50 |
| 448 | 20250327 | 121300 | 1087739650 | 23700 | 23700 | 23700 | 23700 | 29 |
| 449 | 20250327 | 121200 | 1087052350 | 23700 | 23700 | 23700 | 23700 | 48 |
| 450 | 20250327 | 121100 | 1085914750 | 23700 | 23750 | 23750 | 23700 | 21 |
| 451 | 20250327 | 121000 | 1085416400 | 23750 | 23700 | 23750 | 23700 | 108 |
| 452 | 20250327 | 120900 | 1082852450 | 23700 | 23750 | 23750 | 23700 | 78 |
| 453 | 20250327 | 120800 | 1081002350 | 23700 | 23700 | 23750 | 23700 | 24 |
| 454 | 20250327 | 120700 | 1080433450 | 23750 | 23700 | 23750 | 23700 | 31 |
| 455 | 20250327 | 120600 | 1079698550 | 23750 | 23750 | 23750 | 23700 | 17 |
| 456 | 20250327 | 120500 | 1079295550 | 23700 | 23700 | 23750 | 23700 | 42 |
| 457 | 20250327 | 120400 | 1078300100 | 23700 | 23700 | 23750 | 23700 | 30 |
| 458 | 20250327 | 120300 | 1077588950 | 23750 | 23700 | 23750 | 23700 | 70 |
| 459 | 20250327 | 120200 | 1075927850 | 23750 | 23750 | 23750 | 23750 | 338 |
| 460 | 20250327 | 120100 | 1067900350 | 23750 | 23750 | 23750 | 23750 | 38 |
| 461 | 20250327 | 120000 | 1066997850 | 23750 | 23750 | 23750 | 23750 | 139 |
| 462 | 20250327 | 115900 | 1063696600 | 23750 | 23750 | 23750 | 23750 | 124 |
| 463 | 20250327 | 115800 | 1060751600 | 23750 | 23750 | 23750 | 23750 | 21 |
| 464 | 20250327 | 115700 | 1060252850 | 23750 | 23700 | 23750 | 23700 | 237 |
| 465 | 20250327 | 115600 | 1054628450 | 23700 | 23750 | 23750 | 23700 | 32 |
| 466 | 20250327 | 115500 | 1053869800 | 23750 | 23700 | 23750 | 23700 | 78 |
| 467 | 20250327 | 115400 | 1052019100 | 23750 | 23750 | 23750 | 23750 | 839 |
| 468 | 20250327 | 115300 | 1032092850 | 23750 | 23750 | 23750 | 23750 | 28 |
| 469 | 20250327 | 115200 | 1031427850 | 23750 | 23750 | 23750 | 23750 | 51 |
| 470 | 20250327 | 115100 | 1030216600 | 23750 | 23750 | 23750 | 23750 | 30 |
| 471 | 20250327 | 115000 | 1029504100 | 23800 | 23750 | 23800 | 23750 | 477 |
| 472 | 20250327 | 114900 | 1018174750 | 23800 | 23800 | 23800 | 23750 | 50 |
| 473 | 20250327 | 114800 | 1016986250 | 23800 | 23800 | 23800 | 23750 | 65 |
| 474 | 20250327 | 114700 | 1015440950 | 23800 | 23750 | 23800 | 23750 | 290 |
| 475 | 20250327 | 114600 | 1008539350 | 23750 | 23750 | 23750 | 23750 | 151 |
| 476 | 20250327 | 114500 | 1004953100 | 23750 | 23750 | 23750 | 23750 | 1028 |
| 477 | 20250327 | 114400 | 980538100 | 23750 | 23750 | 23750 | 23750 | 27 |
| 478 | 20250327 | 114300 | 979896850 | 23750 | 23700 | 23750 | 23700 | 54 |
| 479 | 20250327 | 114200 | 978615700 | 23700 | 23700 | 23700 | 23700 | 422 |
| 480 | 20250327 | 114100 | 968614300 | 23700 | 23700 | 23700 | 23700 | 27 |
| 481 | 20250327 | 114000 | 967974400 | 23700 | 23700 | 23700 | 23700 | 28 |
| 482 | 20250327 | 113900 | 967310800 | 23700 | 23750 | 23750 | 23700 | 41 |
| 483 | 20250327 | 113800 | 966338800 | 23750 | 23800 | 23800 | 23700 | 224 |
| 484 | 20250327 | 113700 | 961019050 | 23750 | 23750 | 23800 | 23750 | 175 |
| 485 | 20250327 | 113600 | 956858800 | 23750 | 23750 | 23750 | 23750 | 27 |
| 486 | 20250327 | 113500 | 956217550 | 23750 | 23750 | 23750 | 23700 | 136 |
| 487 | 20250327 | 113400 | 952987950 | 23800 | 23800 | 23800 | 23750 | 85 |
| 488 | 20250327 | 113300 | 950966650 | 23800 | 23700 | 23800 | 23700 | 364 |
| 489 | 20250327 | 113200 | 942318100 | 23750 | 23750 | 23750 | 23750 | 333 |
| 490 | 20250327 | 113100 | 934409350 | 23750 | 23700 | 23750 | 23700 | 411 |
| 491 | 20250327 | 113000 | 924649500 | 23700 | 23700 | 23750 | 23700 | 163 |
| 492 | 20250327 | 112900 | 920786100 | 23700 | 23700 | 23700 | 23700 | 28 |
| 493 | 20250327 | 112800 | 920122500 | 23700 | 23750 | 23750 | 23700 | 166 |
| 494 | 20250327 | 112700 | 916188250 | 23700 | 23750 | 23750 | 23700 | 518 |
| 495 | 20250327 | 112600 | 903911400 | 23750 | 23700 | 23750 | 23700 | 29 |
| 496 | 20250327 | 112500 | 903223700 | 23700 | 23700 | 23700 | 23700 | 63 |
| 497 | 20250327 | 112400 | 901730600 | 23700 | 23700 | 23700 | 23700 | 64 |
| 498 | 20250327 | 112300 | 900213800 | 23750 | 23700 | 23750 | 23700 | 34 |
| 499 | 20250327 | 112200 | 899407350 | 23700 | 23750 | 23750 | 23700 | 79 |
| 500 | 20250327 | 112100 | 897534850 | 23750 | 23750 | 23750 | 23750 | 72 |
| 501 | 20250327 | 112000 | 895824850 | 23750 | 23750 | 23750 | 23750 | 694 |
| 502 | 20250327 | 111900 | 879342350 | 23750 | 23800 | 23800 | 23750 | 245 |
| 503 | 20250327 | 111800 | 873523100 | 23800 | 23800 | 23800 | 23800 | 12 |
| 504 | 20250327 | 111700 | 873237500 | 23800 | 23800 | 23800 | 23800 | 320 |
| 505 | 20250327 | 111600 | 865621500 | 23800 | 23850 | 23850 | 23800 | 62 |
| 506 | 20250327 | 111500 | 864145750 | 23800 | 23800 | 23800 | 23800 | 52 |
| 507 | 20250327 | 111400 | 862908150 | 23800 | 23850 | 23850 | 23800 | 454 |
| 508 | 20250327 | 111300 | 852097850 | 23800 | 23800 | 23800 | 23750 | 195 |
| 509 | 20250327 | 111200 | 847457250 | 23800 | 23750 | 23800 | 23750 | 391 |
| 510 | 20250327 | 111100 | 838152500 | 23750 | 23800 | 23800 | 23750 | 316 |
| 511 | 20250327 | 111000 | 830647400 | 23800 | 23800 | 23800 | 23800 | 65 |
| 512 | 20250327 | 110900 | 829100400 | 23800 | 23750 | 23800 | 23750 | 35 |
| 513 | 20250327 | 110800 | 828267850 | 23800 | 23800 | 23800 | 23750 | 465 |
| 514 | 20250327 | 110700 | 817201850 | 23850 | 23800 | 23850 | 23800 | 37 |
| 515 | 20250327 | 110600 | 816321200 | 23800 | 23800 | 23850 | 23800 | 231 |
| 516 | 20250327 | 110500 | 810823350 | 23800 | 23800 | 23850 | 23800 | 58 |
| 517 | 20250327 | 110400 | 809442550 | 23800 | 23800 | 23800 | 23800 | 28 |
| 518 | 20250327 | 110300 | 808776150 | 23800 | 23800 | 23800 | 23800 | 27 |
| 519 | 20250327 | 110200 | 808133550 | 23800 | 23800 | 23800 | 23800 | 92 |
| 520 | 20250327 | 110100 | 805943950 | 23800 | 23850 | 23850 | 23800 | 8 |
| 521 | 20250327 | 110000 | 805753500 | 23850 | 23800 | 23850 | 23800 | 30 |
| 522 | 20250327 | 105900 | 805039400 | 23800 | 23800 | 23800 | 23800 | 37 |
| 523 | 20250327 | 105800 | 804158800 | 23800 | 23800 | 23800 | 23800 | 61 |
| 524 | 20250327 | 105700 | 802707000 | 23800 | 23800 | 23800 | 23800 | 27 |
| 525 | 20250327 | 105600 | 802064400 | 23800 | 23800 | 23800 | 23800 | 49 |
| 526 | 20250327 | 105500 | 800898200 | 23800 | 23850 | 23850 | 23800 | 9 |
| 527 | 20250327 | 105400 | 800683950 | 23800 | 23800 | 23800 | 23800 | 469 |
| 528 | 20250327 | 105300 | 789521750 | 23800 | 23850 | 23850 | 23800 | 39 |
| 529 | 20250327 | 105200 | 788593100 | 23850 | 23850 | 23850 | 23800 | 66 |
| 530 | 20250327 | 105100 | 787019700 | 23850 | 23850 | 23900 | 23850 | 45 |
| 531 | 20250327 | 105000 | 785945950 | 23900 | 23850 | 23900 | 23850 | 65 |
| 532 | 20250327 | 104900 | 784395600 | 23850 | 23800 | 23850 | 23800 | 647 |
| 533 | 20250327 | 104800 | 768965400 | 23800 | 23850 | 23850 | 23800 | 50 |
| 534 | 20250327 | 104700 | 767773950 | 23800 | 23850 | 23900 | 23800 | 148 |
| 535 | 20250327 | 104600 | 764244200 | 23850 | 23850 | 23850 | 23850 | 103 |
| 536 | 20250327 | 104500 | 761787650 | 23850 | 23850 | 23850 | 23850 | 578 |
| 537 | 20250327 | 104400 | 748002350 | 23850 | 23850 | 23850 | 23850 | 34 |
| 538 | 20250327 | 104300 | 747191450 | 23850 | 23850 | 23900 | 23850 | 35 |
| 539 | 20250327 | 104200 | 746356650 | 23900 | 23950 | 23950 | 23900 | 522 |
| 540 | 20250327 | 104100 | 733880800 | 23950 | 23900 | 23950 | 23900 | 15 |
| 541 | 20250327 | 104000 | 733522250 | 23950 | 23950 | 23950 | 23900 | 84 |
| 542 | 20250327 | 103900 | 731513400 | 23950 | 23900 | 24000 | 23900 | 98 |
| 543 | 20250327 | 103800 | 729168750 | 23900 | 23950 | 23950 | 23900 | 176 |
| 544 | 20250327 | 103700 | 724960850 | 23950 | 23950 | 23950 | 23950 | 10 |
| 545 | 20250327 | 103600 | 724721350 | 23950 | 23950 | 24000 | 23950 | 4 |
| 546 | 20250327 | 103500 | 724625450 | 23950 | 24000 | 24000 | 23950 | 92 |
| 547 | 20250327 | 103400 | 722422000 | 24000 | 24000 | 24000 | 24000 | 5 |
| 548 | 20250327 | 103300 | 722302000 | 24000 | 24000 | 24000 | 24000 | 3 |
| 549 | 20250327 | 103200 | 722230000 | 24000 | 24050 | 24050 | 24000 | 14 |
| 550 | 20250327 | 103100 | 721893900 | 24000 | 24050 | 24050 | 24000 | 15 |
| 551 | 20250327 | 103000 | 721533850 | 24000 | 24000 | 24000 | 24000 | 2 |
| 552 | 20250327 | 102900 | 721485850 | 24000 | 24000 | 24000 | 24000 | 103 |
| 553 | 20250327 | 102800 | 719013850 | 24000 | 24050 | 24050 | 24000 | 26 |
| 554 | 20250327 | 102700 | 718389550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 555 | 20250327 | 102600 | 718389550 | 24050 | 24000 | 24050 | 24000 | 5 |
| 556 | 20250327 | 102500 | 718269400 | 24000 | 24000 | 24000 | 24000 | 336 |
| 557 | 20250327 | 102400 | 710205400 | 24000 | 23950 | 24000 | 23950 | 198 |
| 558 | 20250327 | 102300 | 705460900 | 24000 | 24000 | 24000 | 24000 | 1 |
| 559 | 20250327 | 102200 | 705436900 | 24000 | 24050 | 24050 | 24000 | 2 |
| 560 | 20250327 | 102100 | 705388850 | 24050 | 24000 | 24050 | 24000 | 16 |
| 561 | 20250327 | 102000 | 705004800 | 24000 | 24000 | 24000 | 24000 | 226 |
| 562 | 20250327 | 101900 | 699580800 | 24000 | 24050 | 24050 | 24000 | 5 |
| 563 | 20250327 | 101800 | 699460750 | 24050 | 24050 | 24050 | 24050 | 5 |
| 564 | 20250327 | 101700 | 699340500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 565 | 20250327 | 101600 | 699340500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 566 | 20250327 | 101500 | 699340500 | 24050 | 24050 | 24050 | 24050 | 309 |
| 567 | 20250327 | 101400 | 691909050 | 24050 | 24025 | 24050 | 24025 | 86 |
| 568 | 20250327 | 101300 | 689840800 | 24050 | 24050 | 24050 | 24050 | 15 |
| 569 | 20250327 | 101200 | 689480050 | 24050 | 24050 | 24050 | 24050 | 0 |
| 570 | 20250327 | 101100 | 689480050 | 24050 | 24050 | 24050 | 24050 | 29 |
| 571 | 20250327 | 101000 | 688782600 | 24050 | 24050 | 24050 | 24050 | 6 |
| 572 | 20250327 | 100900 | 688638300 | 24050 | 24050 | 24050 | 24050 | 30 |
| 573 | 20250327 | 100800 | 687916800 | 24050 | 24000 | 24050 | 24000 | 51 |
| 574 | 20250327 | 100700 | 686691350 | 24050 | 24000 | 24050 | 24000 | 4676 |
| 575 | 20250327 | 100600 | 574239300 | 24000 | 24000 | 24000 | 23950 | 476 |
| 576 | 20250327 | 100500 | 562833550 | 24000 | 23900 | 24000 | 23900 | 502 |
| 577 | 20250327 | 100400 | 550835550 | 23900 | 24000 | 24000 | 23900 | 342 |
| 578 | 20250327 | 100300 | 542632750 | 24000 | 24000 | 24000 | 24000 | 114 |
| 579 | 20250327 | 100200 | 539896750 | 24000 | 23950 | 24000 | 23950 | 14 |
| 580 | 20250327 | 100100 | 539561300 | 23950 | 24050 | 24050 | 23950 | 594 |
| 581 | 20250327 | 100000 | 525333150 | 24050 | 24000 | 24050 | 24000 | 18 |
| 582 | 20250327 | 095900 | 524901100 | 24000 | 24000 | 24000 | 24000 | 105 |
| 583 | 20250327 | 095800 | 522381100 | 24000 | 24000 | 24000 | 24000 | 40 |
| 584 | 20250327 | 095700 | 521421100 | 24000 | 24000 | 24000 | 24000 | 1 |
| 585 | 20250327 | 095600 | 521397100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 586 | 20250327 | 095500 | 521397100 | 23950 | 24000 | 24050 | 23950 | 296 |
| 587 | 20250327 | 095400 | 514292450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 588 | 20250327 | 095300 | 514292450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 589 | 20250327 | 095200 | 514292450 | 24050 | 24050 | 24050 | 24050 | 12 |
| 590 | 20250327 | 095100 | 514003850 | 24100 | 24100 | 24100 | 24100 | 10 |
| 591 | 20250327 | 095000 | 513762850 | 24100 | 24100 | 24100 | 24100 | 0 |
| 592 | 20250327 | 094900 | 513762850 | 24100 | 24100 | 24100 | 24050 | 66 |
| 593 | 20250327 | 094800 | 512173450 | 24050 | 24150 | 24150 | 24050 | 47 |
| 594 | 20250327 | 094700 | 511040100 | 24100 | 24100 | 24150 | 24100 | 84 |
| 595 | 20250327 | 094600 | 509015050 | 24050 | 24150 | 24150 | 24050 | 39 |
| 596 | 20250327 | 094500 | 508076900 | 24150 | 24100 | 24150 | 24100 | 198 |
| 597 | 20250327 | 094400 | 503296200 | 24050 | 24150 | 24150 | 24050 | 444 |
| 598 | 20250327 | 094300 | 492595800 | 24150 | 24050 | 24150 | 24050 | 15 |
| 599 | 20250327 | 094200 | 492233950 | 24050 | 24050 | 24150 | 24000 | 557 |
| 600 | 20250327 | 094100 | 478824450 | 24050 | 24000 | 24050 | 24000 | 145 |
| 601 | 20250327 | 094000 | 475343800 | 24050 | 24050 | 24050 | 24050 | 48 |
| 602 | 20250327 | 093900 | 474189400 | 24050 | 24050 | 24050 | 24050 | 81 |
| 603 | 20250327 | 093800 | 472241350 | 24050 | 24050 | 24050 | 24050 | 156 |
| 604 | 20250327 | 093700 | 468489550 | 24100 | 24100 | 24100 | 24100 | 68 |
| 605 | 20250327 | 093600 | 466850750 | 24050 | 24100 | 24100 | 24050 | 78 |
| 606 | 20250327 | 093500 | 464971000 | 24100 | 24100 | 24100 | 24050 | 107 |
| 607 | 20250327 | 093400 | 462392800 | 24100 | 24100 | 24100 | 24100 | 10 |
| 608 | 20250327 | 093300 | 462151800 | 24100 | 24100 | 24125 | 24100 | 62 |
| 609 | 20250327 | 093200 | 460657350 | 24100 | 24100 | 24125 | 24100 | 27 |
| 610 | 20250327 | 093100 | 460006150 | 24100 | 24100 | 24100 | 24100 | 53 |
| 611 | 20250327 | 093000 | 458728850 | 24100 | 24150 | 24150 | 24100 | 63 |
| 612 | 20250327 | 092900 | 457210500 | 24150 | 24150 | 24150 | 24150 | 1 |
| 613 | 20250327 | 092800 | 457186350 | 24100 | 24100 | 24100 | 24100 | 398 |
| 614 | 20250327 | 092700 | 447594550 | 24150 | 24100 | 24150 | 24100 | 7 |
| 615 | 20250327 | 092600 | 447425700 | 24150 | 24150 | 24150 | 24100 | 233 |
| 616 | 20250327 | 092500 | 441805900 | 24150 | 24100 | 24150 | 24050 | 294 |
| 617 | 20250327 | 092400 | 434720400 | 24050 | 24100 | 24100 | 24000 | 206 |
| 618 | 20250327 | 092300 | 429774000 | 24000 | 24050 | 24100 | 24000 | 546 |
| 619 | 20250327 | 092200 | 416642750 | 24100 | 24050 | 24100 | 24050 | 231 |
| 620 | 20250327 | 092100 | 411087100 | 24150 | 24100 | 24150 | 24100 | 167 |
| 621 | 20250327 | 092000 | 407062300 | 24150 | 24150 | 24200 | 24100 | 779 |
| 622 | 20250327 | 091900 | 388253250 | 24150 | 24050 | 24150 | 24050 | 1474 |
| 623 | 20250327 | 091800 | 352767500 | 24050 | 24150 | 24150 | 24050 | 477 |
| 624 | 20250327 | 091700 | 341269550 | 24150 | 24000 | 24150 | 24000 | 327 |
| 625 | 20250327 | 091600 | 333392150 | 23950 | 23950 | 24050 | 23950 | 78 |
| 626 | 20250327 | 091500 | 331521550 | 23950 | 23950 | 24000 | 23950 | 97 |
| 627 | 20250327 | 091400 | 329198350 | 24000 | 23900 | 24000 | 23900 | 421 |
| 628 | 20250327 | 091300 | 319115400 | 23900 | 23900 | 23900 | 23900 | 120 |
| 629 | 20250327 | 091200 | 316247400 | 23850 | 23900 | 24000 | 23800 | 356 |
| 630 | 20250327 | 091100 | 307733850 | 23900 | 23800 | 23900 | 23750 | 402 |
| 631 | 20250327 | 091000 | 298153900 | 23800 | 23700 | 23800 | 23700 | 40 |
| 632 | 20250327 | 090900 | 297205400 | 23700 | 23750 | 23750 | 23700 | 577 |
| 633 | 20250327 | 090800 | 283525950 | 23700 | 23700 | 23800 | 23650 | 2240 |
| 634 | 20250327 | 090700 | 230435100 | 23700 | 23600 | 23700 | 23600 | 971 |
| 635 | 20250327 | 090600 | 207458600 | 23650 | 23750 | 23750 | 23550 | 3784 |
| 636 | 20250327 | 090500 | 118162750 | 23700 | 23750 | 23750 | 23700 | 576 |
| 637 | 20250327 | 090400 | 104509600 | 23750 | 23800 | 23800 | 23700 | 781 |
| 638 | 20250327 | 090300 | 85958450 | 23800 | 23800 | 23800 | 23750 | 1938 |
| 639 | 20250327 | 090200 | 39910700 | 23800 | 23900 | 23900 | 23750 | 84 |
| 640 | 20250327 | 090100 | 37911900 | 23800 | 23900 | 23950 | 23800 | 1334 |
| 641 | 20250327 | 090000 | 6107600 | 23900 | 23850 | 23900 | 23850 | 256 |