33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 191500 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 3717 |
| 3 | 20250327 | 191400 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20250327 | 191300 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20250327 | 191200 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20250327 | 191100 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20250327 | 191000 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20250327 | 190900 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20250327 | 190800 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20250327 | 190700 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20250327 | 190600 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20250327 | 190500 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20250327 | 190400 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20250327 | 190300 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20250327 | 190200 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20250327 | 190100 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20250327 | 190000 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20250327 | 185900 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20250327 | 185800 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20250327 | 185700 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20250327 | 185600 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20250327 | 185500 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20250327 | 185400 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20250327 | 185300 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20250327 | 185200 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20250327 | 185100 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20250327 | 185000 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20250327 | 184900 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20250327 | 184800 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20250327 | 184700 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20250327 | 184600 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20250327 | 184500 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 3717 |
| 33 | 20250327 | 184400 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20250327 | 184300 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20250327 | 184200 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20250327 | 184100 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20250327 | 184000 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20250327 | 183900 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20250327 | 183800 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20250327 | 183700 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20250327 | 183600 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20250327 | 183500 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20250327 | 183400 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20250327 | 183300 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20250327 | 183200 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20250327 | 183100 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20250327 | 183000 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20250327 | 182900 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20250327 | 182800 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20250327 | 182700 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20250327 | 182600 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20250327 | 182500 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20250327 | 182400 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20250327 | 182300 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20250327 | 182200 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20250327 | 182100 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20250327 | 182000 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20250327 | 181900 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20250327 | 181800 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20250327 | 181700 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20250327 | 181600 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20250327 | 181500 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 3717 |
| 63 | 20250327 | 181400 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20250327 | 181300 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20250327 | 181200 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20250327 | 181100 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20250327 | 181000 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20250327 | 180900 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20250327 | 180800 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20250327 | 180700 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20250327 | 180600 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20250327 | 180500 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20250327 | 180400 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20250327 | 180300 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20250327 | 180200 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20250327 | 180100 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20250327 | 180000 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20250327 | 175900 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20250327 | 175800 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20250327 | 175700 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20250327 | 175600 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20250327 | 175500 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20250327 | 175400 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20250327 | 175300 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20250327 | 175200 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20250327 | 175100 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20250327 | 175000 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20250327 | 174900 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20250327 | 174800 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20250327 | 174700 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20250327 | 174600 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20250327 | 174500 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 3717 |
| 93 | 20250327 | 174400 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20250327 | 174300 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20250327 | 174200 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20250327 | 174100 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20250327 | 174000 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20250327 | 173900 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20250327 | 173800 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20250327 | 173700 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20250327 | 173600 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20250327 | 173500 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20250327 | 173400 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20250327 | 173300 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20250327 | 173200 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20250327 | 173100 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20250327 | 173000 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20250327 | 172900 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20250327 | 172800 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20250327 | 172700 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20250327 | 172600 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20250327 | 172500 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20250327 | 172400 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20250327 | 172300 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20250327 | 172200 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20250327 | 172100 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20250327 | 172000 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20250327 | 171900 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20250327 | 171800 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20250327 | 171700 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20250327 | 171600 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20250327 | 171500 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 3717 |
| 123 | 20250327 | 171400 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20250327 | 171300 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20250327 | 171200 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20250327 | 171100 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20250327 | 171000 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20250327 | 170900 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20250327 | 170800 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20250327 | 170700 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20250327 | 170600 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20250327 | 170500 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20250327 | 170400 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20250327 | 170300 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20250327 | 170200 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20250327 | 170100 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20250327 | 170000 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20250327 | 165900 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20250327 | 165800 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20250327 | 165700 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20250327 | 165600 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20250327 | 165500 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20250327 | 165400 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20250327 | 165300 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20250327 | 165200 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20250327 | 165100 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20250327 | 165000 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20250327 | 164900 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20250327 | 164800 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20250327 | 164700 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20250327 | 164600 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20250327 | 164500 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 3717 |
| 153 | 20250327 | 164400 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20250327 | 164300 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20250327 | 164200 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20250327 | 164100 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20250327 | 164000 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20250327 | 163900 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20250327 | 163800 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20250327 | 163700 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20250327 | 163600 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20250327 | 163500 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20250327 | 163400 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20250327 | 163300 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20250327 | 163200 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20250327 | 163100 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20250327 | 163000 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20250327 | 162900 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20250327 | 162800 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20250327 | 162700 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20250327 | 162600 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20250327 | 162500 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20250327 | 162400 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20250327 | 162300 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20250327 | 162200 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20250327 | 162100 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20250327 | 162000 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 178 | 20250327 | 161900 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 179 | 20250327 | 161800 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 180 | 20250327 | 161700 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 181 | 20250327 | 161600 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 182 | 20250327 | 161500 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 3717 |
| 183 | 20250327 | 161400 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 184 | 20250327 | 161300 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 185 | 20250327 | 161200 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 186 | 20250327 | 161100 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 187 | 20250327 | 161000 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 188 | 20250327 | 160900 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 189 | 20250327 | 160800 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 190 | 20250327 | 160700 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 191 | 20250327 | 160600 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 192 | 20250327 | 160500 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 193 | 20250327 | 160400 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 194 | 20250327 | 160300 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 195 | 20250327 | 160200 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 196 | 20250327 | 160100 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 197 | 20250327 | 160000 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 198 | 20250327 | 155900 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 199 | 20250327 | 155800 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 200 | 20250327 | 155700 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 201 | 20250327 | 155600 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 202 | 20250327 | 155500 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 203 | 20250327 | 155400 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 204 | 20250327 | 155300 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 205 | 20250327 | 155200 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 206 | 20250327 | 155100 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 207 | 20250327 | 155000 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 208 | 20250327 | 154900 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 209 | 20250327 | 154800 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 210 | 20250327 | 154700 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 211 | 20250327 | 154600 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 212 | 20250327 | 154500 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 3717 |
| 213 | 20250327 | 154400 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 214 | 20250327 | 154300 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 215 | 20250327 | 154200 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 216 | 20250327 | 154100 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 217 | 20250327 | 154000 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 218 | 20250327 | 153900 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 219 | 20250327 | 153800 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 220 | 20250327 | 153700 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 221 | 20250327 | 153600 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 222 | 20250327 | 153500 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 223 | 20250327 | 153400 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 224 | 20250327 | 153300 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 225 | 20250327 | 153200 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 226 | 20250327 | 153100 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 227 | 20250327 | 153000 | 4728087700 | 34600 | 34600 | 34600 | 34600 | 3717 |
| 228 | 20250327 | 152900 | 4599479500 | 34550 | 34550 | 34550 | 34550 | 0 |
| 229 | 20250327 | 152800 | 4599479500 | 34550 | 34550 | 34550 | 34550 | 0 |
| 230 | 20250327 | 152700 | 4599479500 | 34550 | 34550 | 34550 | 34550 | 0 |
| 231 | 20250327 | 152600 | 4599479500 | 34550 | 34550 | 34550 | 34550 | 0 |
| 232 | 20250327 | 152500 | 4599479500 | 34550 | 34550 | 34550 | 34550 | 0 |
| 233 | 20250327 | 152400 | 4599479500 | 34550 | 34550 | 34550 | 34550 | 0 |
| 234 | 20250327 | 152300 | 4599479500 | 34550 | 34550 | 34550 | 34550 | 0 |
| 235 | 20250327 | 152200 | 4599479500 | 34550 | 34550 | 34550 | 34550 | 0 |
| 236 | 20250327 | 152100 | 4599479500 | 34550 | 34550 | 34550 | 34550 | 0 |
| 237 | 20250327 | 152000 | 4599479500 | 34550 | 34550 | 34550 | 34550 | 0 |
| 238 | 20250327 | 151900 | 4599479500 | 34550 | 34550 | 34550 | 34500 | 111 |
| 239 | 20250327 | 151800 | 4595648150 | 34550 | 34500 | 34550 | 34500 | 234 |
| 240 | 20250327 | 151700 | 4587572750 | 34550 | 34550 | 34550 | 34500 | 26 |
| 241 | 20250327 | 151600 | 4586675600 | 34500 | 34550 | 34550 | 34500 | 59 |
| 242 | 20250327 | 151500 | 4584638150 | 34500 | 34550 | 34550 | 34500 | 138 |
| 243 | 20250327 | 151400 | 4579875700 | 34500 | 34550 | 34550 | 34500 | 169 |
| 244 | 20250327 | 151300 | 4574045000 | 34500 | 34500 | 34550 | 34500 | 141 |
| 245 | 20250327 | 151200 | 4569180450 | 34500 | 34550 | 34550 | 34500 | 143 |
| 246 | 20250327 | 151100 | 4564246850 | 34400 | 34550 | 34550 | 34400 | 922 |
| 247 | 20250327 | 151000 | 4532462500 | 34525 | 34450 | 34550 | 34450 | 851 |
| 248 | 20250327 | 150900 | 4503102825 | 34500 | 34500 | 34550 | 34500 | 268 |
| 249 | 20250327 | 150800 | 4493856625 | 34550 | 34500 | 34550 | 34500 | 11 |
| 250 | 20250327 | 150700 | 4493476975 | 34550 | 34500 | 34550 | 34450 | 779 |
| 251 | 20250327 | 150600 | 4466617025 | 34500 | 34500 | 34500 | 34450 | 15 |
| 252 | 20250327 | 150500 | 4466099975 | 34450 | 34450 | 34500 | 34450 | 100 |
| 253 | 20250327 | 150400 | 4462652975 | 34450 | 34450 | 34500 | 34450 | 40 |
| 254 | 20250327 | 150300 | 4461274825 | 34500 | 34500 | 34500 | 34450 | 53 |
| 255 | 20250327 | 150200 | 4459446375 | 34500 | 34500 | 34500 | 34450 | 15 |
| 256 | 20250327 | 150100 | 4458929525 | 34500 | 34500 | 34500 | 34450 | 393 |
| 257 | 20250327 | 150000 | 4445390525 | 34500 | 34500 | 34500 | 34450 | 5 |
| 258 | 20250327 | 145900 | 4445218125 | 34500 | 34500 | 34500 | 34450 | 274 |
| 259 | 20250327 | 145800 | 4435766175 | 34500 | 34450 | 34500 | 34450 | 331 |
| 260 | 20250327 | 145700 | 4424359875 | 34500 | 34500 | 34500 | 34450 | 61 |
| 261 | 20250327 | 145600 | 4422256875 | 34500 | 34450 | 34500 | 34450 | 106 |
| 262 | 20250327 | 145500 | 4418603975 | 34400 | 34450 | 34450 | 34400 | 65 |
| 263 | 20250327 | 145400 | 4416365625 | 34400 | 34500 | 34500 | 34400 | 298 |
| 264 | 20250327 | 145300 | 4406102525 | 34450 | 34450 | 34500 | 34450 | 22 |
| 265 | 20250327 | 145200 | 4405344525 | 34450 | 34450 | 34500 | 34450 | 163 |
| 266 | 20250327 | 145100 | 4399721975 | 34450 | 34500 | 34500 | 34450 | 265 |
| 267 | 20250327 | 145000 | 4390592525 | 34450 | 34450 | 34500 | 34450 | 597 |
| 268 | 20250327 | 144900 | 4370024325 | 34400 | 34450 | 34450 | 34400 | 133 |
| 269 | 20250327 | 144800 | 4365443375 | 34450 | 34450 | 34450 | 34400 | 29 |
| 270 | 20250327 | 144700 | 4364445225 | 34450 | 34450 | 34450 | 34400 | 21 |
| 271 | 20250327 | 144600 | 4363722675 | 34450 | 34450 | 34450 | 34400 | 26 |
| 272 | 20250327 | 144500 | 4362827925 | 34450 | 34400 | 34450 | 34400 | 135 |
| 273 | 20250327 | 144400 | 4358178625 | 34400 | 34400 | 34450 | 34400 | 503 |
| 274 | 20250327 | 144300 | 4340875225 | 34450 | 34400 | 34450 | 34400 | 32 |
| 275 | 20250327 | 144200 | 4339774275 | 34400 | 34400 | 34450 | 34400 | 89 |
| 276 | 20250327 | 144100 | 4336712375 | 34450 | 34450 | 34450 | 34400 | 368 |
| 277 | 20250327 | 144000 | 4324045475 | 34400 | 34450 | 34450 | 34400 | 791 |
| 278 | 20250327 | 143900 | 4296834925 | 34400 | 34400 | 34450 | 34400 | 500 |
| 279 | 20250327 | 143800 | 4279634825 | 34400 | 34450 | 34450 | 34400 | 276 |
| 280 | 20250327 | 143700 | 4270128825 | 34450 | 34500 | 34500 | 34450 | 505 |
| 281 | 20250327 | 143600 | 4252731475 | 34500 | 34450 | 34500 | 34400 | 220 |
| 282 | 20250327 | 143500 | 4245153225 | 34400 | 34450 | 34450 | 34400 | 343 |
| 283 | 20250327 | 143400 | 4233344025 | 34450 | 34450 | 34450 | 34450 | 108 |
| 284 | 20250327 | 143300 | 4229623425 | 34450 | 34425 | 34450 | 34400 | 275 |
| 285 | 20250327 | 143200 | 4220161100 | 34450 | 34450 | 34450 | 34400 | 43 |
| 286 | 20250327 | 143100 | 4218680950 | 34450 | 34450 | 34450 | 34400 | 184 |
| 287 | 20250327 | 143000 | 4212347800 | 34450 | 34450 | 34550 | 34400 | 363 |
| 288 | 20250327 | 142900 | 4199837200 | 34450 | 34500 | 34500 | 34450 | 1034 |
| 289 | 20250327 | 142800 | 4164204150 | 34550 | 34550 | 34550 | 34450 | 1555 |
| 290 | 20250327 | 142700 | 4110570650 | 34550 | 34550 | 34550 | 34500 | 351 |
| 291 | 20250327 | 142600 | 4098449500 | 34550 | 34550 | 34550 | 34500 | 24 |
| 292 | 20250327 | 142500 | 4097621200 | 34500 | 34550 | 34550 | 34500 | 176 |
| 293 | 20250327 | 142400 | 4091548075 | 34550 | 34550 | 34600 | 34500 | 2393 |
| 294 | 20250327 | 142300 | 4008929625 | 34600 | 34650 | 34650 | 34600 | 307 |
| 295 | 20250327 | 142200 | 3998306925 | 34650 | 34650 | 34650 | 34600 | 53 |
| 296 | 20250327 | 142100 | 3996472925 | 34600 | 34650 | 34650 | 34600 | 75 |
| 297 | 20250327 | 142000 | 3993877775 | 34600 | 34650 | 34650 | 34600 | 148 |
| 298 | 20250327 | 141900 | 3988756375 | 34650 | 34600 | 34650 | 34600 | 76 |
| 299 | 20250327 | 141800 | 3986126425 | 34650 | 34550 | 34650 | 34550 | 469 |
| 300 | 20250327 | 141700 | 3969906675 | 34600 | 34600 | 34600 | 34550 | 54 |
| 301 | 20250327 | 141600 | 3968040175 | 34600 | 34550 | 34600 | 34550 | 147 |
| 302 | 20250327 | 141500 | 3962961225 | 34600 | 34600 | 34600 | 34550 | 105 |
| 303 | 20250327 | 141400 | 3959329175 | 34600 | 34600 | 34600 | 34550 | 158 |
| 304 | 20250327 | 141300 | 3953863325 | 34600 | 34550 | 34600 | 34550 | 151 |
| 305 | 20250327 | 141200 | 3948641125 | 34550 | 34600 | 34600 | 34550 | 63 |
| 306 | 20250327 | 141100 | 3946463775 | 34600 | 34550 | 34600 | 34550 | 42 |
| 307 | 20250327 | 141000 | 3945012475 | 34550 | 34600 | 34600 | 34550 | 26 |
| 308 | 20250327 | 140900 | 3944113875 | 34600 | 34600 | 34600 | 34550 | 47 |
| 309 | 20250327 | 140800 | 3942489725 | 34600 | 34600 | 34600 | 34550 | 30 |
| 310 | 20250327 | 140700 | 3941452625 | 34600 | 34600 | 34600 | 34550 | 503 |
| 311 | 20250327 | 140600 | 3924073275 | 34600 | 34550 | 34600 | 34550 | 21 |
| 312 | 20250327 | 140500 | 3923347575 | 34600 | 34550 | 34600 | 34550 | 24 |
| 313 | 20250327 | 140400 | 3922518075 | 34600 | 34600 | 34600 | 34550 | 28 |
| 314 | 20250327 | 140300 | 3921550225 | 34550 | 34550 | 34550 | 34550 | 34 |
| 315 | 20250327 | 140200 | 3920375525 | 34550 | 34550 | 34550 | 34550 | 58 |
| 316 | 20250327 | 140100 | 3918371625 | 34550 | 34550 | 34600 | 34550 | 294 |
| 317 | 20250327 | 140000 | 3908209375 | 34600 | 34550 | 34600 | 34550 | 70 |
| 318 | 20250327 | 135900 | 3905788275 | 34550 | 34550 | 34550 | 34550 | 24 |
| 319 | 20250327 | 135800 | 3904959075 | 34600 | 34550 | 34600 | 34550 | 20 |
| 320 | 20250327 | 135700 | 3904268025 | 34550 | 34550 | 34600 | 34550 | 113 |
| 321 | 20250327 | 135600 | 3900363625 | 34600 | 34550 | 34600 | 34550 | 78 |
| 322 | 20250327 | 135500 | 3897665725 | 34550 | 34600 | 34600 | 34550 | 386 |
| 323 | 20250327 | 135400 | 3884329325 | 34550 | 34600 | 34600 | 34550 | 91 |
| 324 | 20250327 | 135300 | 3881185125 | 34550 | 34600 | 34600 | 34550 | 357 |
| 325 | 20250327 | 135200 | 3868849775 | 34600 | 34600 | 34650 | 34600 | 36 |
| 326 | 20250327 | 135100 | 3867604125 | 34600 | 34550 | 34600 | 34550 | 267 |
| 327 | 20250327 | 135000 | 3858366075 | 34600 | 34600 | 34600 | 34600 | 239 |
| 328 | 20250327 | 134900 | 3850096675 | 34600 | 34600 | 34600 | 34600 | 770 |
| 329 | 20250327 | 134800 | 3823454675 | 34600 | 34650 | 34650 | 34600 | 76 |
| 330 | 20250327 | 134700 | 3820823325 | 34650 | 34600 | 34650 | 34600 | 19 |
| 331 | 20250327 | 134600 | 3820165875 | 34600 | 34650 | 34650 | 34600 | 74 |
| 332 | 20250327 | 134500 | 3817602675 | 34600 | 34650 | 34650 | 34600 | 121 |
| 333 | 20250327 | 134400 | 3813413575 | 34650 | 34650 | 34650 | 34650 | 65 |
| 334 | 20250327 | 134300 | 3811161325 | 34650 | 34650 | 34650 | 34650 | 791 |
| 335 | 20250327 | 134200 | 3783753175 | 34600 | 34650 | 34650 | 34600 | 188 |
| 336 | 20250327 | 134100 | 3777248275 | 34600 | 34600 | 34600 | 34600 | 18 |
| 337 | 20250327 | 134000 | 3776625475 | 34600 | 34600 | 34600 | 34600 | 28 |
| 338 | 20250327 | 133900 | 3775656675 | 34600 | 34650 | 34650 | 34600 | 29 |
| 339 | 20250327 | 133800 | 3774653225 | 34650 | 34700 | 34700 | 34650 | 272 |
| 340 | 20250327 | 133700 | 3765227375 | 34700 | 34700 | 34700 | 34650 | 87 |
| 341 | 20250327 | 133600 | 3762209375 | 34700 | 34600 | 34700 | 34600 | 494 |
| 342 | 20250327 | 133500 | 3745092225 | 34600 | 34600 | 34600 | 34600 | 1177 |
| 343 | 20250327 | 133400 | 3704368025 | 34600 | 34550 | 34600 | 34550 | 71 |
| 344 | 20250327 | 133300 | 3701914775 | 34600 | 34600 | 34600 | 34550 | 29 |
| 345 | 20250327 | 133200 | 3700912275 | 34550 | 34550 | 34550 | 34550 | 20 |
| 346 | 20250327 | 133100 | 3700221275 | 34600 | 34600 | 34600 | 34550 | 46 |
| 347 | 20250327 | 133000 | 3698630575 | 34600 | 34600 | 34600 | 34600 | 43 |
| 348 | 20250327 | 132900 | 3697142775 | 34600 | 34600 | 34600 | 34600 | 18 |
| 349 | 20250327 | 132800 | 3696519975 | 34600 | 34600 | 34650 | 34600 | 42 |
| 350 | 20250327 | 132700 | 3695066525 | 34600 | 34600 | 34600 | 34550 | 82 |
| 351 | 20250327 | 132600 | 3692229375 | 34600 | 34550 | 34600 | 34550 | 219 |
| 352 | 20250327 | 132500 | 3684652875 | 34550 | 34550 | 34550 | 34550 | 18 |
| 353 | 20250327 | 132400 | 3684030975 | 34550 | 34550 | 34600 | 34550 | 190 |
| 354 | 20250327 | 132300 | 3677466425 | 34550 | 34600 | 34600 | 34550 | 206 |
| 355 | 20250327 | 132200 | 3670348325 | 34550 | 34550 | 34550 | 34550 | 376 |
| 356 | 20250327 | 132100 | 3657357525 | 34550 | 34600 | 34600 | 34550 | 23 |
| 357 | 20250327 | 132000 | 3656562625 | 34550 | 34600 | 34600 | 34550 | 28 |
| 358 | 20250327 | 131900 | 3655594725 | 34550 | 34600 | 34600 | 34550 | 29 |
| 359 | 20250327 | 131800 | 3654592225 | 34600 | 34600 | 34600 | 34550 | 288 |
| 360 | 20250327 | 131700 | 3644628325 | 34550 | 34600 | 34600 | 34550 | 62 |
| 361 | 20250327 | 131600 | 3642484125 | 34600 | 34600 | 34600 | 34550 | 162 |
| 362 | 20250327 | 131500 | 3636879825 | 34600 | 34550 | 34600 | 34500 | 515 |
| 363 | 20250327 | 131400 | 3619095325 | 34600 | 34550 | 34600 | 34550 | 526 |
| 364 | 20250327 | 131300 | 3600921675 | 34600 | 34600 | 34600 | 34600 | 937 |
| 365 | 20250327 | 131200 | 3568501475 | 34600 | 34650 | 34650 | 34600 | 27 |
| 366 | 20250327 | 131100 | 3567566975 | 34600 | 34600 | 34600 | 34600 | 147 |
| 367 | 20250327 | 131000 | 3562480775 | 34600 | 34600 | 34600 | 34550 | 116 |
| 368 | 20250327 | 130900 | 3558468075 | 34600 | 34550 | 34600 | 34550 | 140 |
| 369 | 20250327 | 130800 | 3553624975 | 34600 | 34600 | 34600 | 34600 | 108 |
| 370 | 20250327 | 130700 | 3549888175 | 34600 | 34600 | 34600 | 34550 | 1971 |
| 371 | 20250327 | 130600 | 3481693025 | 34600 | 34550 | 34600 | 34550 | 178 |
| 372 | 20250327 | 130500 | 3475535125 | 34600 | 34550 | 34600 | 34550 | 857 |
| 373 | 20250327 | 130400 | 3445925475 | 34600 | 34550 | 34600 | 34550 | 120 |
| 374 | 20250327 | 130300 | 3441779375 | 34600 | 34550 | 34600 | 34550 | 100 |
| 375 | 20250327 | 130200 | 3438324275 | 34600 | 34550 | 34600 | 34550 | 50 |
| 376 | 20250327 | 130100 | 3436595175 | 34550 | 34600 | 34600 | 34550 | 90 |
| 377 | 20250327 | 130000 | 3433485625 | 34550 | 34550 | 34600 | 34550 | 101 |
| 378 | 20250327 | 125900 | 3429995925 | 34600 | 34600 | 34600 | 34600 | 408 |
| 379 | 20250327 | 125800 | 3415879125 | 34650 | 34600 | 34650 | 34600 | 20 |
| 380 | 20250327 | 125700 | 3415187025 | 34600 | 34600 | 34600 | 34600 | 38 |
| 381 | 20250327 | 125600 | 3413872225 | 34650 | 34625 | 34650 | 34600 | 57 |
| 382 | 20250327 | 125500 | 3411899800 | 34600 | 34600 | 34650 | 34600 | 119 |
| 383 | 20250327 | 125400 | 3407777500 | 34600 | 34600 | 34600 | 34600 | 8 |
| 384 | 20250327 | 125300 | 3407500700 | 34600 | 34600 | 34600 | 34550 | 30 |
| 385 | 20250327 | 125200 | 3406462800 | 34600 | 34600 | 34600 | 34600 | 198 |
| 386 | 20250327 | 125100 | 3399612000 | 34550 | 34550 | 34600 | 34550 | 23 |
| 387 | 20250327 | 125000 | 3398817300 | 34550 | 34600 | 34600 | 34550 | 421 |
| 388 | 20250327 | 124900 | 3384254200 | 34600 | 34650 | 34650 | 34600 | 528 |
| 389 | 20250327 | 124800 | 3365985250 | 34600 | 34600 | 34650 | 34600 | 221 |
| 390 | 20250327 | 124700 | 3358328600 | 34600 | 34600 | 34600 | 34600 | 92 |
| 391 | 20250327 | 124600 | 3355145400 | 34600 | 34600 | 34600 | 34600 | 18 |
| 392 | 20250327 | 124500 | 3354522600 | 34600 | 34600 | 34600 | 34600 | 110 |
| 393 | 20250327 | 124400 | 3350716600 | 34600 | 34600 | 34600 | 34550 | 297 |
| 394 | 20250327 | 124300 | 3340441300 | 34600 | 34650 | 34650 | 34600 | 218 |
| 395 | 20250327 | 124200 | 3332888500 | 34600 | 34600 | 34650 | 34600 | 411 |
| 396 | 20250327 | 124100 | 3318657900 | 34600 | 34650 | 34650 | 34600 | 39 |
| 397 | 20250327 | 124000 | 3317308450 | 34600 | 34600 | 34650 | 34600 | 65 |
| 398 | 20250327 | 123900 | 3315058600 | 34600 | 34650 | 34650 | 34600 | 21 |
| 399 | 20250327 | 123800 | 3314331950 | 34600 | 34600 | 34600 | 34600 | 18 |
| 400 | 20250327 | 123700 | 3313709150 | 34600 | 34600 | 34600 | 34600 | 62 |
| 401 | 20250327 | 123600 | 3311563950 | 34600 | 34600 | 34600 | 34600 | 20 |
| 402 | 20250327 | 123500 | 3310871950 | 34600 | 34600 | 34600 | 34600 | 19 |
| 403 | 20250327 | 123400 | 3310214550 | 34600 | 34550 | 34600 | 34550 | 441 |
| 404 | 20250327 | 123300 | 3294976250 | 34600 | 34550 | 34600 | 34550 | 305 |
| 405 | 20250327 | 123200 | 3284425700 | 34550 | 34550 | 34550 | 34550 | 86 |
| 406 | 20250327 | 123100 | 3281454400 | 34550 | 34550 | 34550 | 34500 | 86 |
| 407 | 20250327 | 123000 | 3278484000 | 34550 | 34550 | 34550 | 34500 | 128 |
| 408 | 20250327 | 122900 | 3274063225 | 34500 | 34550 | 34600 | 34500 | 3048 |
| 409 | 20250327 | 122800 | 3168905675 | 34550 | 34600 | 34600 | 34550 | 2270 |
| 410 | 20250327 | 122700 | 3090476675 | 34600 | 34650 | 34650 | 34600 | 143 |
| 411 | 20250327 | 122600 | 3085528625 | 34650 | 34650 | 34650 | 34650 | 12 |
| 412 | 20250327 | 122500 | 3085112825 | 34600 | 34600 | 34650 | 34600 | 44 |
| 413 | 20250327 | 122400 | 3083590075 | 34650 | 34600 | 34700 | 34600 | 468 |
| 414 | 20250327 | 122300 | 3067365975 | 34650 | 34600 | 34650 | 34550 | 33 |
| 415 | 20250327 | 122200 | 3066224075 | 34600 | 34600 | 34600 | 34600 | 210 |
| 416 | 20250327 | 122100 | 3058958075 | 34600 | 34650 | 34650 | 34600 | 36 |
| 417 | 20250327 | 122000 | 3057711925 | 34600 | 34600 | 34600 | 34600 | 19 |
| 418 | 20250327 | 121900 | 3057054525 | 34600 | 34600 | 34600 | 34550 | 96 |
| 419 | 20250327 | 121800 | 3053735925 | 34550 | 34650 | 34650 | 34550 | 656 |
| 420 | 20250327 | 121700 | 3031034375 | 34600 | 34600 | 34600 | 34600 | 23 |
| 421 | 20250327 | 121600 | 3030238575 | 34650 | 34650 | 34650 | 34600 | 51 |
| 422 | 20250327 | 121500 | 3028472800 | 34650 | 34650 | 34650 | 34600 | 116 |
| 423 | 20250327 | 121400 | 3024454300 | 34650 | 34650 | 34650 | 34650 | 116 |
| 424 | 20250327 | 121300 | 3020434900 | 34650 | 34650 | 34650 | 34650 | 36 |
| 425 | 20250327 | 121200 | 3019187500 | 34650 | 34650 | 34650 | 34600 | 262 |
| 426 | 20250327 | 121100 | 3010120250 | 34650 | 34650 | 34650 | 34650 | 29 |
| 427 | 20250327 | 121000 | 3009115400 | 34700 | 34650 | 34700 | 34600 | 150 |
| 428 | 20250327 | 120900 | 3003920900 | 34650 | 34650 | 34650 | 34650 | 20 |
| 429 | 20250327 | 120800 | 3003227900 | 34650 | 34650 | 34650 | 34650 | 180 |
| 430 | 20250327 | 120700 | 2996990900 | 34650 | 34700 | 34700 | 34650 | 72 |
| 431 | 20250327 | 120600 | 2994495950 | 34700 | 34600 | 34700 | 34600 | 228 |
| 432 | 20250327 | 120500 | 2986587550 | 34600 | 34600 | 34600 | 34550 | 1120 |
| 433 | 20250327 | 120400 | 2947869650 | 34600 | 34600 | 34600 | 34550 | 212 |
| 434 | 20250327 | 120300 | 2940536400 | 34600 | 34650 | 34650 | 34600 | 1126 |
| 435 | 20250327 | 120200 | 2901571800 | 34600 | 34650 | 34650 | 34600 | 100 |
| 436 | 20250327 | 120100 | 2898111450 | 34600 | 34650 | 34700 | 34600 | 325 |
| 437 | 20250327 | 120000 | 2886847750 | 34650 | 34650 | 34700 | 34650 | 509 |
| 438 | 20250327 | 115900 | 2869210000 | 34700 | 34700 | 34700 | 34700 | 59 |
| 439 | 20250327 | 115800 | 2867162700 | 34750 | 34750 | 34750 | 34700 | 68 |
| 440 | 20250327 | 115700 | 2864803000 | 34700 | 34700 | 34700 | 34650 | 493 |
| 441 | 20250327 | 115600 | 2847696800 | 34650 | 34650 | 34650 | 34650 | 18 |
| 442 | 20250327 | 115500 | 2847073100 | 34700 | 34700 | 34700 | 34650 | 64 |
| 443 | 20250327 | 115400 | 2844855200 | 34700 | 34650 | 34700 | 34650 | 88 |
| 444 | 20250327 | 115300 | 2841802500 | 34700 | 34650 | 34700 | 34650 | 40 |
| 445 | 20250327 | 115200 | 2840415500 | 34650 | 34700 | 34750 | 34650 | 112 |
| 446 | 20250327 | 115100 | 2836534550 | 34650 | 34700 | 34700 | 34650 | 40 |
| 447 | 20250327 | 115000 | 2835148250 | 34700 | 34700 | 34700 | 34700 | 180 |
| 448 | 20250327 | 114900 | 2828902250 | 34650 | 34600 | 34700 | 34600 | 1231 |
| 449 | 20250327 | 114800 | 2786258100 | 34600 | 34650 | 34650 | 34600 | 60 |
| 450 | 20250327 | 114700 | 2784180000 | 34600 | 34650 | 34650 | 34600 | 94 |
| 451 | 20250327 | 114600 | 2780923950 | 34600 | 34650 | 34650 | 34600 | 1103 |
| 452 | 20250327 | 114500 | 2742705900 | 34600 | 34650 | 34650 | 34600 | 875 |
| 453 | 20250327 | 114400 | 2712430800 | 34650 | 34650 | 34650 | 34600 | 90 |
| 454 | 20250327 | 114300 | 2709313200 | 34600 | 34600 | 34600 | 34600 | 81 |
| 455 | 20250327 | 114200 | 2706510600 | 34600 | 34600 | 34600 | 34600 | 23 |
| 456 | 20250327 | 114100 | 2705714800 | 34600 | 34650 | 34650 | 34600 | 189 |
| 457 | 20250327 | 114000 | 2699166850 | 34650 | 34650 | 34675 | 34600 | 532 |
| 458 | 20250327 | 113900 | 2680733450 | 34650 | 34700 | 34700 | 34600 | 1152 |
| 459 | 20250327 | 113800 | 2640803700 | 34650 | 34650 | 34700 | 34650 | 160 |
| 460 | 20250327 | 113700 | 2635256150 | 34700 | 34700 | 34700 | 34650 | 367 |
| 461 | 20250327 | 113600 | 2622532150 | 34700 | 34700 | 34750 | 34650 | 817 |
| 462 | 20250327 | 113500 | 2594182900 | 34650 | 34600 | 34700 | 34600 | 413 |
| 463 | 20250327 | 113400 | 2579873950 | 34600 | 34650 | 34650 | 34600 | 130 |
| 464 | 20250327 | 113300 | 2575370900 | 34650 | 34650 | 34650 | 34600 | 378 |
| 465 | 20250327 | 113200 | 2562280150 | 34600 | 34600 | 34650 | 34550 | 508 |
| 466 | 20250327 | 113100 | 2544705600 | 34600 | 34600 | 34650 | 34600 | 786 |
| 467 | 20250327 | 113000 | 2517509850 | 34650 | 34650 | 34700 | 34550 | 634 |
| 468 | 20250327 | 112900 | 2495575175 | 34650 | 34700 | 34750 | 34650 | 875 |
| 469 | 20250327 | 112800 | 2465250925 | 34700 | 34725 | 34725 | 34650 | 359 |
| 470 | 20250327 | 112700 | 2452794500 | 34700 | 34750 | 34750 | 34700 | 82 |
| 471 | 20250327 | 112600 | 2449945950 | 34750 | 34750 | 34750 | 34750 | 127 |
| 472 | 20250327 | 112500 | 2445532700 | 34750 | 34750 | 34750 | 34700 | 1118 |
| 473 | 20250327 | 112400 | 2406735400 | 34750 | 34750 | 34750 | 34700 | 173 |
| 474 | 20250327 | 112300 | 2400726350 | 34700 | 34750 | 34750 | 34700 | 98 |
| 475 | 20250327 | 112200 | 2397322100 | 34750 | 34750 | 34750 | 34750 | 1054 |
| 476 | 20250327 | 112100 | 2360695600 | 34750 | 34800 | 34800 | 34750 | 47 |
| 477 | 20250327 | 112000 | 2359060950 | 34800 | 34800 | 34800 | 34750 | 404 |
| 478 | 20250327 | 111900 | 2345002650 | 34800 | 34800 | 34800 | 34750 | 305 |
| 479 | 20250327 | 111800 | 2334388750 | 34800 | 34800 | 34800 | 34750 | 437 |
| 480 | 20250327 | 111700 | 2319182050 | 34800 | 34800 | 34850 | 34750 | 863 |
| 481 | 20250327 | 111600 | 2289152800 | 34800 | 34800 | 34800 | 34750 | 475 |
| 482 | 20250327 | 111500 | 2272623400 | 34750 | 34800 | 34800 | 34750 | 410 |
| 483 | 20250327 | 111400 | 2258355450 | 34800 | 34800 | 34800 | 34750 | 130 |
| 484 | 20250327 | 111300 | 2253832850 | 34750 | 34775 | 34800 | 34750 | 1092 |
| 485 | 20250327 | 111200 | 2215871875 | 34800 | 34700 | 34800 | 34700 | 495 |
| 486 | 20250327 | 111100 | 2198681875 | 34700 | 34900 | 34900 | 34650 | 3100 |
| 487 | 20250327 | 111000 | 2091015125 | 34950 | 35050 | 35050 | 34950 | 2774 |
| 488 | 20250327 | 110900 | 1993932575 | 35050 | 35100 | 35100 | 35050 | 161 |
| 489 | 20250327 | 110800 | 1988285925 | 35100 | 35150 | 35150 | 35000 | 6723 |
| 490 | 20250327 | 110700 | 1752633825 | 35150 | 35150 | 35200 | 35150 | 1056 |
| 491 | 20250327 | 110600 | 1715513625 | 35200 | 35200 | 35200 | 35200 | 18 |
| 492 | 20250327 | 110500 | 1714880025 | 35200 | 35150 | 35200 | 35150 | 124 |
| 493 | 20250327 | 110400 | 1710516175 | 35150 | 35175 | 35175 | 35150 | 27 |
| 494 | 20250327 | 110300 | 1709567100 | 35200 | 35150 | 35200 | 35150 | 29 |
| 495 | 20250327 | 110200 | 1708547250 | 35200 | 35150 | 35200 | 35150 | 84 |
| 496 | 20250327 | 110100 | 1705594600 | 35150 | 35150 | 35150 | 35150 | 97 |
| 497 | 20250327 | 110000 | 1702185050 | 35150 | 35150 | 35150 | 35150 | 54 |
| 498 | 20250327 | 105900 | 1700286950 | 35150 | 35150 | 35200 | 35100 | 212 |
| 499 | 20250327 | 105800 | 1692841700 | 35100 | 35250 | 35250 | 35100 | 1725 |
| 500 | 20250327 | 105700 | 1632175950 | 35250 | 35350 | 35350 | 35250 | 1398 |
| 501 | 20250327 | 105600 | 1582891200 | 35350 | 35300 | 35350 | 35300 | 86 |
| 502 | 20250327 | 105500 | 1579854700 | 35350 | 35300 | 35350 | 35300 | 311 |
| 503 | 20250327 | 105400 | 1568874850 | 35350 | 35300 | 35350 | 35300 | 26 |
| 504 | 20250327 | 105300 | 1567956750 | 35350 | 35300 | 35350 | 35300 | 615 |
| 505 | 20250327 | 105200 | 1546240600 | 35300 | 35350 | 35400 | 35300 | 1728 |
| 506 | 20250327 | 105100 | 1485200450 | 35350 | 35350 | 35350 | 35350 | 128 |
| 507 | 20250327 | 105000 | 1480675650 | 35350 | 35350 | 35400 | 35350 | 627 |
| 508 | 20250327 | 104900 | 1458511100 | 35350 | 35400 | 35400 | 35350 | 136 |
| 509 | 20250327 | 104800 | 1453697650 | 35350 | 35350 | 35400 | 35350 | 107 |
| 510 | 20250327 | 104700 | 1449914950 | 35350 | 35400 | 35400 | 35350 | 304 |
| 511 | 20250327 | 104600 | 1439154250 | 35350 | 35400 | 35400 | 35350 | 1259 |
| 512 | 20250327 | 104500 | 1394607850 | 35400 | 35450 | 35450 | 35400 | 41 |
| 513 | 20250327 | 104400 | 1393155325 | 35400 | 35450 | 35500 | 35400 | 132 |
| 514 | 20250327 | 104300 | 1388480525 | 35500 | 35500 | 35500 | 35400 | 2034 |
| 515 | 20250327 | 104200 | 1316309225 | 35500 | 35500 | 35550 | 35500 | 1264 |
| 516 | 20250327 | 104100 | 1271436725 | 35500 | 35550 | 35550 | 35500 | 81 |
| 517 | 20250327 | 104000 | 1268559625 | 35550 | 35550 | 35550 | 35500 | 47 |
| 518 | 20250327 | 103900 | 1266890725 | 35600 | 35550 | 35600 | 35500 | 448 |
| 519 | 20250327 | 103800 | 1250982525 | 35550 | 35550 | 35550 | 35550 | 26 |
| 520 | 20250327 | 103700 | 1250058225 | 35550 | 35600 | 35600 | 35550 | 1503 |
| 521 | 20250327 | 103600 | 1196626525 | 35600 | 35550 | 35600 | 35550 | 146 |
| 522 | 20250327 | 103500 | 1191429425 | 35600 | 35600 | 35600 | 35550 | 1392 |
| 523 | 20250327 | 103400 | 1141889325 | 35600 | 35600 | 35600 | 35600 | 267 |
| 524 | 20250327 | 103300 | 1132384125 | 35600 | 35600 | 35600 | 35600 | 17 |
| 525 | 20250327 | 103200 | 1131778925 | 35600 | 35650 | 35650 | 35600 | 539 |
| 526 | 20250327 | 103100 | 1112590475 | 35650 | 35650 | 35650 | 35650 | 1 |
| 527 | 20250327 | 103000 | 1112554825 | 35650 | 35600 | 35650 | 35600 | 12 |
| 528 | 20250327 | 102900 | 1112127525 | 35600 | 35600 | 35600 | 35600 | 0 |
| 529 | 20250327 | 102800 | 1112127525 | 35600 | 35650 | 35650 | 35600 | 103 |
| 530 | 20250327 | 102700 | 1108460625 | 35600 | 35600 | 35650 | 35600 | 22 |
| 531 | 20250327 | 102600 | 1107676425 | 35650 | 35600 | 35650 | 35600 | 198 |
| 532 | 20250327 | 102500 | 1100627175 | 35600 | 35600 | 35600 | 35550 | 163 |
| 533 | 20250327 | 102400 | 1094825525 | 35600 | 35600 | 35600 | 35550 | 1473 |
| 534 | 20250327 | 102300 | 1042390775 | 35600 | 35650 | 35650 | 35600 | 206 |
| 535 | 20250327 | 102200 | 1035055625 | 35650 | 35650 | 35650 | 35650 | 11 |
| 536 | 20250327 | 102100 | 1034663475 | 35650 | 35650 | 35650 | 35650 | 31 |
| 537 | 20250327 | 102000 | 1033558325 | 35650 | 35650 | 35650 | 35650 | 58 |
| 538 | 20250327 | 101900 | 1031490625 | 35650 | 35650 | 35650 | 35600 | 201 |
| 539 | 20250327 | 101800 | 1024332475 | 35650 | 35650 | 35650 | 35650 | 77 |
| 540 | 20250327 | 101700 | 1021587425 | 35650 | 35650 | 35650 | 35650 | 35 |
| 541 | 20250327 | 101600 | 1020339675 | 35650 | 35650 | 35650 | 35650 | 221 |
| 542 | 20250327 | 101500 | 1012461025 | 35650 | 35650 | 35650 | 35650 | 23 |
| 543 | 20250327 | 101400 | 1011641075 | 35700 | 35650 | 35700 | 35650 | 19 |
| 544 | 20250327 | 101300 | 1010963625 | 35650 | 35650 | 35650 | 35650 | 198 |
| 545 | 20250327 | 101200 | 1003904925 | 35650 | 35650 | 35650 | 35650 | 11 |
| 546 | 20250327 | 101100 | 1003512775 | 35600 | 35600 | 35600 | 35600 | 0 |
| 547 | 20250327 | 101000 | 1003512775 | 35600 | 35650 | 35650 | 35600 | 258 |
| 548 | 20250327 | 100900 | 994320675 | 35650 | 35650 | 35650 | 35650 | 12 |
| 549 | 20250327 | 100800 | 993892875 | 35650 | 35650 | 35650 | 35650 | 1141 |
| 550 | 20250327 | 100700 | 953216225 | 35650 | 35650 | 35650 | 35650 | 11 |
| 551 | 20250327 | 100600 | 952824075 | 35700 | 35650 | 35700 | 35650 | 23 |
| 552 | 20250327 | 100500 | 952003975 | 35650 | 35700 | 35700 | 35650 | 413 |
| 553 | 20250327 | 100400 | 937261875 | 35750 | 35750 | 35750 | 35750 | 28 |
| 554 | 20250327 | 100300 | 936260875 | 35700 | 35700 | 35700 | 35700 | 0 |
| 555 | 20250327 | 100200 | 936260875 | 35700 | 35700 | 35700 | 35650 | 253 |
| 556 | 20250327 | 100100 | 927230025 | 35650 | 35700 | 35700 | 35650 | 101 |
| 557 | 20250327 | 100000 | 923626825 | 35700 | 35750 | 35750 | 35700 | 130 |
| 558 | 20250327 | 095900 | 918981825 | 35750 | 35700 | 35750 | 35700 | 637 |
| 559 | 20250327 | 095800 | 896240875 | 35700 | 35750 | 35750 | 35700 | 152 |
| 560 | 20250327 | 095700 | 890814425 | 35750 | 35750 | 35750 | 35750 | 8 |
| 561 | 20250327 | 095600 | 890528425 | 35750 | 35700 | 35750 | 35700 | 16 |
| 562 | 20250327 | 095500 | 889956725 | 35750 | 35750 | 35750 | 35750 | 166 |
| 563 | 20250327 | 095400 | 884022225 | 35750 | 35800 | 35800 | 35750 | 33 |
| 564 | 20250327 | 095300 | 882841775 | 35800 | 35800 | 35800 | 35800 | 0 |
| 565 | 20250327 | 095200 | 882841775 | 35800 | 35750 | 35800 | 35750 | 2 |
| 566 | 20250327 | 095100 | 882770225 | 35750 | 35800 | 35800 | 35750 | 122 |
| 567 | 20250327 | 095000 | 878408575 | 35800 | 35800 | 35800 | 35800 | 102 |
| 568 | 20250327 | 094900 | 874756975 | 35800 | 35750 | 35800 | 35750 | 423 |
| 569 | 20250327 | 094800 | 859634625 | 35750 | 35750 | 35750 | 35750 | 386 |
| 570 | 20250327 | 094700 | 845835125 | 35750 | 35750 | 35750 | 35750 | 13 |
| 571 | 20250327 | 094600 | 845370375 | 35750 | 35800 | 35800 | 35750 | 164 |
| 572 | 20250327 | 094500 | 839507025 | 35800 | 35750 | 35800 | 35750 | 22 |
| 573 | 20250327 | 094400 | 838720425 | 35800 | 35800 | 35800 | 35800 | 111 |
| 574 | 20250327 | 094300 | 834746625 | 35800 | 35750 | 35800 | 35750 | 70 |
| 575 | 20250327 | 094200 | 832243925 | 35750 | 35700 | 35750 | 35700 | 883 |
| 576 | 20250327 | 094100 | 800718325 | 35700 | 35650 | 35700 | 35650 | 134 |
| 577 | 20250327 | 094000 | 795934975 | 35650 | 35650 | 35700 | 35650 | 41 |
| 578 | 20250327 | 093900 | 794473225 | 35650 | 35650 | 35650 | 35650 | 150 |
| 579 | 20250327 | 093800 | 789125725 | 35650 | 35650 | 35700 | 35600 | 359 |
| 580 | 20250327 | 093700 | 776322675 | 35650 | 35650 | 35650 | 35600 | 111 |
| 581 | 20250327 | 093600 | 772366625 | 35650 | 35600 | 35650 | 35600 | 211 |
| 582 | 20250327 | 093500 | 764852475 | 35600 | 35600 | 35600 | 35600 | 156 |
| 583 | 20250327 | 093400 | 759298875 | 35550 | 35600 | 35600 | 35550 | 76 |
| 584 | 20250327 | 093300 | 756596275 | 35600 | 35600 | 35600 | 35600 | 43 |
| 585 | 20250327 | 093200 | 755065475 | 35550 | 35550 | 35550 | 35550 | 1434 |
| 586 | 20250327 | 093100 | 704086775 | 35600 | 35600 | 35650 | 35550 | 1697 |
| 587 | 20250327 | 093000 | 643732675 | 35650 | 35600 | 35650 | 35600 | 97 |
| 588 | 20250327 | 092900 | 640278375 | 35600 | 35600 | 35600 | 35600 | 140 |
| 589 | 20250327 | 092800 | 635294375 | 35600 | 35600 | 35600 | 35600 | 1006 |
| 590 | 20250327 | 092700 | 599480775 | 35650 | 35650 | 35700 | 35600 | 621 |
| 591 | 20250327 | 092600 | 577347675 | 35600 | 35650 | 35650 | 35600 | 154 |
| 592 | 20250327 | 092500 | 571863175 | 35600 | 35600 | 35600 | 35600 | 0 |
| 593 | 20250327 | 092400 | 571863175 | 35600 | 35650 | 35650 | 35600 | 40 |
| 594 | 20250327 | 092300 | 570437675 | 35650 | 35650 | 35650 | 35650 | 64 |
| 595 | 20250327 | 092200 | 568156075 | 35650 | 35650 | 35650 | 35650 | 107 |
| 596 | 20250327 | 092100 | 564341525 | 35650 | 35650 | 35650 | 35600 | 275 |
| 597 | 20250327 | 092000 | 554548025 | 35600 | 35650 | 35650 | 35600 | 262 |
| 598 | 20250327 | 091900 | 545208325 | 35700 | 35700 | 35700 | 35700 | 8 |
| 599 | 20250327 | 091800 | 544922725 | 35650 | 35650 | 35650 | 35650 | 239 |
| 600 | 20250327 | 091700 | 536402375 | 35700 | 35700 | 35700 | 35700 | 3 |
| 601 | 20250327 | 091600 | 536295275 | 35650 | 35600 | 35700 | 35600 | 285 |
| 602 | 20250327 | 091500 | 526142550 | 35600 | 35650 | 35650 | 35600 | 2034 |
| 603 | 20250327 | 091400 | 453695600 | 35700 | 35750 | 35800 | 35700 | 476 |
| 604 | 20250327 | 091300 | 436690400 | 35750 | 35700 | 35750 | 35700 | 365 |
| 605 | 20250327 | 091200 | 423645200 | 35700 | 35700 | 35750 | 35700 | 195 |
| 606 | 20250327 | 091100 | 416680600 | 35700 | 35650 | 35700 | 35650 | 67 |
| 607 | 20250327 | 091000 | 414291050 | 35650 | 35700 | 35750 | 35650 | 660 |
| 608 | 20250327 | 090900 | 390729600 | 35700 | 35600 | 35700 | 35600 | 467 |
| 609 | 20250327 | 090800 | 374086900 | 35650 | 35650 | 35650 | 35550 | 1297 |
| 610 | 20250327 | 090700 | 327929000 | 35650 | 35600 | 35700 | 35600 | 215 |
| 611 | 20250327 | 090600 | 320265650 | 35650 | 35650 | 35700 | 35600 | 339 |
| 612 | 20250327 | 090500 | 308186950 | 35650 | 35750 | 35750 | 35650 | 1141 |
| 613 | 20250327 | 090400 | 267471550 | 35750 | 35750 | 35750 | 35700 | 175 |
| 614 | 20250327 | 090300 | 261217050 | 35750 | 35700 | 35800 | 35650 | 372 |
| 615 | 20250327 | 090200 | 247929050 | 35800 | 35800 | 35800 | 35600 | 577 |
| 616 | 20250327 | 090100 | 227354500 | 35600 | 35800 | 35800 | 35600 | 1471 |
| 617 | 20250327 | 090000 | 174890550 | 35800 | 36050 | 36050 | 35650 | 4878 |