37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250326 | 203900 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 5791 |
| 3 | 20250326 | 203800 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 4 | 20250326 | 203700 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 5 | 20250326 | 203600 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 6 | 20250326 | 203500 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 7 | 20250326 | 203400 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 8 | 20250326 | 203300 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 9 | 20250326 | 203200 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 10 | 20250326 | 203100 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 11 | 20250326 | 203000 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 12 | 20250326 | 202900 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 13 | 20250326 | 202800 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 14 | 20250326 | 202700 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 15 | 20250326 | 202600 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 16 | 20250326 | 202500 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 17 | 20250326 | 202400 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 18 | 20250326 | 202300 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 19 | 20250326 | 202200 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 20 | 20250326 | 202100 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 21 | 20250326 | 202000 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 22 | 20250326 | 201900 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 23 | 20250326 | 201800 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 24 | 20250326 | 201700 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 25 | 20250326 | 201600 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 26 | 20250326 | 201500 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 27 | 20250326 | 201400 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 28 | 20250326 | 201300 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 29 | 20250326 | 201200 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 30 | 20250326 | 201100 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 31 | 20250326 | 201000 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 32 | 20250326 | 200900 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 5791 |
| 33 | 20250326 | 200800 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 34 | 20250326 | 200700 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 35 | 20250326 | 200600 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 36 | 20250326 | 200500 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 37 | 20250326 | 200400 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 38 | 20250326 | 200300 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 39 | 20250326 | 200200 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 40 | 20250326 | 200100 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 41 | 20250326 | 200000 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 42 | 20250326 | 195900 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 43 | 20250326 | 195800 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 44 | 20250326 | 195700 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 45 | 20250326 | 195600 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 46 | 20250326 | 195500 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 47 | 20250326 | 195400 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 48 | 20250326 | 195300 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 49 | 20250326 | 195200 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 50 | 20250326 | 195100 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 51 | 20250326 | 195000 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 52 | 20250326 | 194900 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 53 | 20250326 | 194800 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 54 | 20250326 | 194700 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 55 | 20250326 | 194600 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 56 | 20250326 | 194500 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 57 | 20250326 | 194400 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 58 | 20250326 | 194300 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 59 | 20250326 | 194200 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 60 | 20250326 | 194100 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 61 | 20250326 | 194000 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 62 | 20250326 | 193900 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 5791 |
| 63 | 20250326 | 193800 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 64 | 20250326 | 193700 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 65 | 20250326 | 193600 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 66 | 20250326 | 193500 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 67 | 20250326 | 193400 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 68 | 20250326 | 193300 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 69 | 20250326 | 193200 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 70 | 20250326 | 193100 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 71 | 20250326 | 193000 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 72 | 20250326 | 192900 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 73 | 20250326 | 192800 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 74 | 20250326 | 192700 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 75 | 20250326 | 192600 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 76 | 20250326 | 192500 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 77 | 20250326 | 192400 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 78 | 20250326 | 192300 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 79 | 20250326 | 192200 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 80 | 20250326 | 192100 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 81 | 20250326 | 192000 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 82 | 20250326 | 191900 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 83 | 20250326 | 191800 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 84 | 20250326 | 191700 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 85 | 20250326 | 191600 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 86 | 20250326 | 191500 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 87 | 20250326 | 191400 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 88 | 20250326 | 191300 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 89 | 20250326 | 191200 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 90 | 20250326 | 191100 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 91 | 20250326 | 191000 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 92 | 20250326 | 190900 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 5791 |
| 93 | 20250326 | 190800 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 94 | 20250326 | 190700 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 95 | 20250326 | 190600 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 96 | 20250326 | 190500 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 97 | 20250326 | 190400 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 98 | 20250326 | 190300 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 99 | 20250326 | 190200 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 100 | 20250326 | 190100 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 101 | 20250326 | 190000 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 102 | 20250326 | 185900 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 103 | 20250326 | 185800 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 104 | 20250326 | 185700 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 105 | 20250326 | 185600 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 106 | 20250326 | 185500 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 107 | 20250326 | 185400 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 108 | 20250326 | 185300 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 109 | 20250326 | 185200 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 110 | 20250326 | 185100 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 111 | 20250326 | 185000 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 112 | 20250326 | 184900 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 113 | 20250326 | 184800 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 114 | 20250326 | 184700 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 115 | 20250326 | 184600 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 116 | 20250326 | 184500 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 117 | 20250326 | 184400 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 118 | 20250326 | 184300 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 119 | 20250326 | 184200 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 120 | 20250326 | 184100 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 121 | 20250326 | 184000 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 122 | 20250326 | 183900 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 5791 |
| 123 | 20250326 | 183800 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 124 | 20250326 | 183700 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 125 | 20250326 | 183600 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 126 | 20250326 | 183500 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 127 | 20250326 | 183400 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 128 | 20250326 | 183300 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 129 | 20250326 | 183200 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 130 | 20250326 | 183100 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 131 | 20250326 | 183000 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 132 | 20250326 | 182900 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 133 | 20250326 | 182800 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 134 | 20250326 | 182700 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 135 | 20250326 | 182600 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 136 | 20250326 | 182500 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 137 | 20250326 | 182400 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 138 | 20250326 | 182300 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 139 | 20250326 | 182200 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 140 | 20250326 | 182100 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 141 | 20250326 | 182000 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 142 | 20250326 | 181900 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 143 | 20250326 | 181800 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 144 | 20250326 | 181700 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 145 | 20250326 | 181600 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 146 | 20250326 | 181500 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 147 | 20250326 | 181400 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 148 | 20250326 | 181300 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 149 | 20250326 | 181200 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 150 | 20250326 | 181100 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 151 | 20250326 | 181000 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 152 | 20250326 | 180900 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 5791 |
| 153 | 20250326 | 180800 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 154 | 20250326 | 180700 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 155 | 20250326 | 180600 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 156 | 20250326 | 180500 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 157 | 20250326 | 180400 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 158 | 20250326 | 180300 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 159 | 20250326 | 180200 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 160 | 20250326 | 180100 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 161 | 20250326 | 180000 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 162 | 20250326 | 175900 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 163 | 20250326 | 175800 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 164 | 20250326 | 175700 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 165 | 20250326 | 175600 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 166 | 20250326 | 175500 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 167 | 20250326 | 175400 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 168 | 20250326 | 175300 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 169 | 20250326 | 175200 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 170 | 20250326 | 175100 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 171 | 20250326 | 175000 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 172 | 20250326 | 174900 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 173 | 20250326 | 174800 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 174 | 20250326 | 174700 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 175 | 20250326 | 174600 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 176 | 20250326 | 174500 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 177 | 20250326 | 174400 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 178 | 20250326 | 174300 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 179 | 20250326 | 174200 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 180 | 20250326 | 174100 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 181 | 20250326 | 174000 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 182 | 20250326 | 173900 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 5791 |
| 183 | 20250326 | 173800 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 184 | 20250326 | 173700 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 185 | 20250326 | 173600 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 186 | 20250326 | 173500 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 187 | 20250326 | 173400 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 188 | 20250326 | 173300 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 189 | 20250326 | 173200 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 190 | 20250326 | 173100 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 191 | 20250326 | 173000 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 192 | 20250326 | 172900 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 193 | 20250326 | 172800 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 194 | 20250326 | 172700 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 195 | 20250326 | 172600 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 196 | 20250326 | 172500 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 197 | 20250326 | 172400 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 198 | 20250326 | 172300 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 199 | 20250326 | 172200 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 200 | 20250326 | 172100 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 201 | 20250326 | 172000 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 202 | 20250326 | 171900 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 203 | 20250326 | 171800 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 204 | 20250326 | 171700 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 205 | 20250326 | 171600 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 206 | 20250326 | 171500 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 207 | 20250326 | 171400 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 208 | 20250326 | 171300 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 209 | 20250326 | 171200 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 210 | 20250326 | 171100 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 211 | 20250326 | 171000 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 212 | 20250326 | 170900 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 5791 |
| 213 | 20250326 | 170800 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 214 | 20250326 | 170700 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 215 | 20250326 | 170600 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 216 | 20250326 | 170500 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 217 | 20250326 | 170400 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 218 | 20250326 | 170300 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 219 | 20250326 | 170200 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 220 | 20250326 | 170100 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 221 | 20250326 | 170000 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 222 | 20250326 | 165900 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 223 | 20250326 | 165800 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 224 | 20250326 | 165700 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 225 | 20250326 | 165600 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 226 | 20250326 | 165500 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 227 | 20250326 | 165400 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 228 | 20250326 | 165300 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 229 | 20250326 | 165200 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 230 | 20250326 | 165100 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 231 | 20250326 | 165000 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 232 | 20250326 | 164900 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 233 | 20250326 | 164800 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 234 | 20250326 | 164700 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 235 | 20250326 | 164600 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 236 | 20250326 | 164500 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 237 | 20250326 | 164400 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 238 | 20250326 | 164300 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 239 | 20250326 | 164200 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 240 | 20250326 | 164100 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 241 | 20250326 | 164000 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 242 | 20250326 | 163900 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 5791 |
| 243 | 20250326 | 163800 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 244 | 20250326 | 163700 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 245 | 20250326 | 163600 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 246 | 20250326 | 163500 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 247 | 20250326 | 163400 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 248 | 20250326 | 163300 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 249 | 20250326 | 163200 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 250 | 20250326 | 163100 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 251 | 20250326 | 163000 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 252 | 20250326 | 162900 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 253 | 20250326 | 162800 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 254 | 20250326 | 162700 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 255 | 20250326 | 162600 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 256 | 20250326 | 162500 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 257 | 20250326 | 162400 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 258 | 20250326 | 162300 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 259 | 20250326 | 162200 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 260 | 20250326 | 162100 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 261 | 20250326 | 162000 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 262 | 20250326 | 161900 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 263 | 20250326 | 161800 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 264 | 20250326 | 161700 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 265 | 20250326 | 161600 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 266 | 20250326 | 161500 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 267 | 20250326 | 161400 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 268 | 20250326 | 161300 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 269 | 20250326 | 161200 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 270 | 20250326 | 161100 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 271 | 20250326 | 161000 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 272 | 20250326 | 160900 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 5791 |
| 273 | 20250326 | 160800 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 274 | 20250326 | 160700 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 275 | 20250326 | 160600 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 276 | 20250326 | 160500 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 277 | 20250326 | 160400 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 278 | 20250326 | 160300 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 279 | 20250326 | 160200 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 280 | 20250326 | 160100 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 281 | 20250326 | 160000 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 282 | 20250326 | 155900 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 283 | 20250326 | 155800 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 284 | 20250326 | 155700 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 285 | 20250326 | 155600 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 286 | 20250326 | 155500 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 287 | 20250326 | 155400 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 288 | 20250326 | 155300 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 289 | 20250326 | 155200 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 290 | 20250326 | 155100 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 291 | 20250326 | 155000 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 292 | 20250326 | 154900 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 293 | 20250326 | 154800 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 294 | 20250326 | 154700 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 295 | 20250326 | 154600 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 296 | 20250326 | 154500 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 297 | 20250326 | 154400 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 298 | 20250326 | 154300 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 299 | 20250326 | 154200 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 300 | 20250326 | 154100 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 301 | 20250326 | 154000 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 302 | 20250326 | 153900 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 5791 |
| 303 | 20250326 | 153800 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 304 | 20250326 | 153700 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 305 | 20250326 | 153600 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 306 | 20250326 | 153500 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 307 | 20250326 | 153400 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 308 | 20250326 | 153300 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 309 | 20250326 | 153200 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 310 | 20250326 | 153100 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 0 |
| 311 | 20250326 | 153000 | 8285328925 | 42850 | 42850 | 42850 | 42850 | 5791 |
| 312 | 20250326 | 152900 | 8037184575 | 42700 | 42700 | 42700 | 42700 | 0 |
| 313 | 20250326 | 152800 | 8037184575 | 42700 | 42700 | 42700 | 42700 | 0 |
| 314 | 20250326 | 152700 | 8037184575 | 42700 | 42700 | 42700 | 42700 | 0 |
| 315 | 20250326 | 152600 | 8037184575 | 42700 | 42700 | 42700 | 42700 | 0 |
| 316 | 20250326 | 152500 | 8037184575 | 42700 | 42700 | 42700 | 42700 | 0 |
| 317 | 20250326 | 152400 | 8037184575 | 42700 | 42700 | 42700 | 42700 | 0 |
| 318 | 20250326 | 152300 | 8037184575 | 42700 | 42700 | 42700 | 42700 | 0 |
| 319 | 20250326 | 152200 | 8037184575 | 42700 | 42700 | 42700 | 42700 | 0 |
| 320 | 20250326 | 152100 | 8037184575 | 42700 | 42700 | 42700 | 42700 | 0 |
| 321 | 20250326 | 152000 | 8037184575 | 42700 | 42700 | 42700 | 42700 | 0 |
| 322 | 20250326 | 151900 | 8037184575 | 42700 | 42750 | 42750 | 42700 | 156 |
| 323 | 20250326 | 151800 | 8030523075 | 42750 | 42700 | 42750 | 42700 | 62 |
| 324 | 20250326 | 151700 | 8027874425 | 42750 | 42700 | 42750 | 42700 | 660 |
| 325 | 20250326 | 151600 | 7999674675 | 42700 | 42700 | 42750 | 42700 | 253 |
| 326 | 20250326 | 151500 | 7988865275 | 42750 | 42700 | 42750 | 42650 | 450 |
| 327 | 20250326 | 151400 | 7969649225 | 42700 | 42700 | 42750 | 42650 | 144 |
| 328 | 20250326 | 151300 | 7963501725 | 42700 | 42700 | 42700 | 42600 | 295 |
| 329 | 20250326 | 151200 | 7950918975 | 42650 | 42650 | 42700 | 42600 | 269 |
| 330 | 20250326 | 151100 | 7939444675 | 42650 | 42675 | 42700 | 42650 | 137 |
| 331 | 20250326 | 151000 | 7933600300 | 42675 | 42700 | 42700 | 42600 | 96 |
| 332 | 20250326 | 150900 | 7929505425 | 42700 | 42650 | 42700 | 42600 | 245 |
| 333 | 20250326 | 150800 | 7919051425 | 42700 | 42700 | 42700 | 42600 | 182 |
| 334 | 20250326 | 150700 | 7911286975 | 42650 | 42650 | 42750 | 42650 | 232 |
| 335 | 20250326 | 150600 | 7901382025 | 42700 | 42650 | 42700 | 42600 | 200 |
| 336 | 20250326 | 150500 | 7892852075 | 42650 | 42700 | 42700 | 42600 | 263 |
| 337 | 20250326 | 150400 | 7881630975 | 42650 | 42700 | 42700 | 42650 | 170 |
| 338 | 20250326 | 150300 | 7874375375 | 42650 | 42700 | 42700 | 42650 | 206 |
| 339 | 20250326 | 150200 | 7865583125 | 42700 | 42750 | 42750 | 42650 | 173 |
| 340 | 20250326 | 150100 | 7858193575 | 42750 | 42750 | 42750 | 42650 | 143 |
| 341 | 20250326 | 150000 | 7852087025 | 42700 | 42650 | 42750 | 42650 | 286 |
| 342 | 20250326 | 145900 | 7839863725 | 42700 | 42650 | 42800 | 42650 | 671 |
| 343 | 20250326 | 145800 | 7811209575 | 42650 | 42600 | 42800 | 42600 | 640 |
| 344 | 20250326 | 145700 | 7783899625 | 42650 | 42700 | 42750 | 42650 | 471 |
| 345 | 20250326 | 145600 | 7763796675 | 42750 | 42750 | 42750 | 42650 | 576 |
| 346 | 20250326 | 145500 | 7739207875 | 42700 | 42700 | 42750 | 42650 | 512 |
| 347 | 20250326 | 145400 | 7717360475 | 42700 | 42600 | 42750 | 42550 | 793 |
| 348 | 20250326 | 145300 | 7683542875 | 42650 | 42650 | 42650 | 42600 | 316 |
| 349 | 20250326 | 145200 | 7670069875 | 42650 | 42650 | 42650 | 42600 | 482 |
| 350 | 20250326 | 145100 | 7649519925 | 42600 | 42600 | 42650 | 42600 | 646 |
| 351 | 20250326 | 145000 | 7621976425 | 42650 | 42700 | 42700 | 42600 | 548 |
| 352 | 20250326 | 144900 | 7598601125 | 42650 | 42700 | 42750 | 42650 | 139 |
| 353 | 20250326 | 144800 | 7592670350 | 42700 | 42650 | 42750 | 42650 | 511 |
| 354 | 20250326 | 144700 | 7570870500 | 42650 | 42700 | 42750 | 42650 | 404 |
| 355 | 20250326 | 144600 | 7553624125 | 42700 | 42700 | 42800 | 42650 | 686 |
| 356 | 20250326 | 144500 | 7524339550 | 42700 | 42700 | 42750 | 42600 | 643 |
| 357 | 20250326 | 144400 | 7496907675 | 42700 | 42650 | 42700 | 42600 | 470 |
| 358 | 20250326 | 144300 | 7476864800 | 42650 | 42650 | 42700 | 42650 | 159 |
| 359 | 20250326 | 144200 | 7470080225 | 42650 | 42700 | 42700 | 42650 | 484 |
| 360 | 20250326 | 144100 | 7449436175 | 42700 | 42700 | 42750 | 42700 | 1297 |
| 361 | 20250326 | 144000 | 7394048275 | 42700 | 42750 | 42750 | 42700 | 425 |
| 362 | 20250326 | 143900 | 7375899225 | 42750 | 42800 | 42800 | 42700 | 416 |
| 363 | 20250326 | 143800 | 7358120525 | 42750 | 42750 | 42800 | 42700 | 839 |
| 364 | 20250326 | 143700 | 7322266325 | 42750 | 42700 | 42750 | 42700 | 361 |
| 365 | 20250326 | 143600 | 7306847275 | 42650 | 42700 | 42800 | 42650 | 679 |
| 366 | 20250326 | 143500 | 7277854875 | 42700 | 42700 | 42800 | 42650 | 1740 |
| 367 | 20250326 | 143400 | 7203567675 | 42650 | 42650 | 42700 | 42650 | 412 |
| 368 | 20250326 | 143300 | 7185993175 | 42650 | 42600 | 42700 | 42550 | 754 |
| 369 | 20250326 | 143200 | 7153846275 | 42600 | 42650 | 42650 | 42600 | 187 |
| 370 | 20250326 | 143100 | 7145874075 | 42600 | 42650 | 42700 | 42550 | 893 |
| 371 | 20250326 | 143000 | 7107810375 | 42650 | 42750 | 42750 | 42650 | 582 |
| 372 | 20250326 | 142900 | 7082960875 | 42750 | 42700 | 42800 | 42650 | 554 |
| 373 | 20250326 | 142800 | 7059306875 | 42700 | 42650 | 42700 | 42600 | 853 |
| 374 | 20250326 | 142700 | 7022943325 | 42650 | 42650 | 42700 | 42600 | 599 |
| 375 | 20250326 | 142600 | 6997399875 | 42650 | 42750 | 42750 | 42650 | 385 |
| 376 | 20250326 | 142500 | 6980970275 | 42750 | 42750 | 42750 | 42650 | 550 |
| 377 | 20250326 | 142400 | 6957481525 | 42750 | 42700 | 42750 | 42650 | 443 |
| 378 | 20250326 | 142300 | 6938564925 | 42700 | 42700 | 42750 | 42700 | 365 |
| 379 | 20250326 | 142200 | 6922974375 | 42700 | 42750 | 42800 | 42700 | 323 |
| 380 | 20250326 | 142100 | 6909172275 | 42800 | 42750 | 42850 | 42700 | 2049 |
| 381 | 20250326 | 142000 | 6821571550 | 42750 | 42700 | 42750 | 42700 | 382 |
| 382 | 20250326 | 141900 | 6805255950 | 42750 | 42750 | 42800 | 42650 | 404 |
| 383 | 20250326 | 141800 | 6788000200 | 42750 | 42750 | 42750 | 42700 | 418 |
| 384 | 20250326 | 141700 | 6770146450 | 42700 | 42750 | 42800 | 42700 | 461 |
| 385 | 20250326 | 141600 | 6750449650 | 42750 | 42700 | 42750 | 42650 | 781 |
| 386 | 20250326 | 141500 | 6717100150 | 42750 | 42800 | 42800 | 42700 | 269 |
| 387 | 20250326 | 141400 | 6705596500 | 42800 | 42800 | 42850 | 42750 | 642 |
| 388 | 20250326 | 141300 | 6678131550 | 42750 | 42850 | 42850 | 42750 | 1402 |
| 389 | 20250326 | 141200 | 6618124250 | 42850 | 42850 | 42850 | 42750 | 405 |
| 390 | 20250326 | 141100 | 6600789450 | 42850 | 42850 | 42900 | 42800 | 395 |
| 391 | 20250326 | 141000 | 6583862900 | 42850 | 42750 | 42900 | 42750 | 1133 |
| 392 | 20250326 | 140900 | 6535322550 | 42750 | 42800 | 42800 | 42750 | 567 |
| 393 | 20250326 | 140800 | 6511074450 | 42800 | 42800 | 42800 | 42750 | 432 |
| 394 | 20250326 | 140700 | 6492598550 | 42750 | 42750 | 42800 | 42700 | 595 |
| 395 | 20250326 | 140600 | 6467161500 | 42700 | 42800 | 42800 | 42650 | 2733 |
| 396 | 20250326 | 140500 | 6350493000 | 42800 | 42750 | 42800 | 42700 | 1377 |
| 397 | 20250326 | 140400 | 6291679400 | 42700 | 42700 | 42800 | 42700 | 599 |
| 398 | 20250326 | 140300 | 6266089050 | 42750 | 42750 | 42750 | 42700 | 526 |
| 399 | 20250326 | 140200 | 6243620350 | 42750 | 42700 | 42800 | 42700 | 346 |
| 400 | 20250326 | 140100 | 6228838750 | 42750 | 42700 | 42750 | 42700 | 701 |
| 401 | 20250326 | 140000 | 6198888250 | 42700 | 42700 | 42750 | 42700 | 497 |
| 402 | 20250326 | 135900 | 6177662500 | 42750 | 42750 | 42750 | 42700 | 561 |
| 403 | 20250326 | 135800 | 6153700000 | 42750 | 42750 | 42750 | 42650 | 811 |
| 404 | 20250326 | 135700 | 6119052250 | 42700 | 42800 | 42800 | 42700 | 1822 |
| 405 | 20250326 | 135600 | 6041206700 | 42800 | 42750 | 42800 | 42750 | 412 |
| 406 | 20250326 | 135500 | 6023588400 | 42750 | 42800 | 42800 | 42750 | 772 |
| 407 | 20250326 | 135400 | 5990564600 | 42800 | 42800 | 42850 | 42800 | 349 |
| 408 | 20250326 | 135300 | 5975624200 | 42800 | 42800 | 42900 | 42800 | 1219 |
| 409 | 20250326 | 135200 | 5923425950 | 42800 | 42900 | 42900 | 42750 | 2009 |
| 410 | 20250326 | 135100 | 5837434200 | 42900 | 42900 | 42950 | 42850 | 475 |
| 411 | 20250326 | 135000 | 5817068400 | 42900 | 42900 | 42950 | 42850 | 1039 |
| 412 | 20250326 | 134900 | 5772511150 | 42850 | 42850 | 42950 | 42850 | 467 |
| 413 | 20250326 | 134800 | 5752493200 | 42900 | 42900 | 42950 | 42850 | 459 |
| 414 | 20250326 | 134700 | 5732797700 | 42900 | 42900 | 42950 | 42900 | 513 |
| 415 | 20250326 | 134600 | 5710788200 | 42900 | 42900 | 42950 | 42850 | 295 |
| 416 | 20250326 | 134500 | 5698129950 | 42900 | 42950 | 42950 | 42900 | 339 |
| 417 | 20250326 | 134400 | 5683583550 | 42900 | 42950 | 43000 | 42900 | 392 |
| 418 | 20250326 | 134300 | 5666745750 | 42950 | 42900 | 42950 | 42850 | 507 |
| 419 | 20250326 | 134200 | 5644996150 | 42900 | 42900 | 43000 | 42900 | 231 |
| 420 | 20250326 | 134100 | 5635079400 | 42900 | 42950 | 43000 | 42900 | 412 |
| 421 | 20250326 | 134000 | 5617395000 | 43000 | 43000 | 43000 | 42950 | 383 |
| 422 | 20250326 | 133900 | 5600942850 | 43000 | 42950 | 43000 | 42900 | 347 |
| 423 | 20250326 | 133800 | 5586041650 | 42950 | 42900 | 43000 | 42900 | 753 |
| 424 | 20250326 | 133700 | 5553713900 | 42950 | 42950 | 43000 | 42900 | 269 |
| 425 | 20250326 | 133600 | 5542164325 | 42950 | 42950 | 43000 | 42900 | 397 |
| 426 | 20250326 | 133500 | 5525112275 | 42950 | 42950 | 43000 | 42850 | 595 |
| 427 | 20250326 | 133400 | 5499574075 | 42900 | 42950 | 42950 | 42900 | 454 |
| 428 | 20250326 | 133300 | 5480092075 | 42950 | 42850 | 42950 | 42850 | 440 |
| 429 | 20250326 | 133200 | 5461213675 | 42800 | 42950 | 42950 | 42800 | 287 |
| 430 | 20250326 | 133100 | 5448911025 | 42950 | 42900 | 42950 | 42800 | 449 |
| 431 | 20250326 | 133000 | 5429664775 | 42900 | 42900 | 42950 | 42850 | 502 |
| 432 | 20250326 | 132900 | 5408133075 | 42850 | 42900 | 42900 | 42850 | 407 |
| 433 | 20250326 | 132800 | 5390689775 | 42850 | 42950 | 42950 | 42850 | 188 |
| 434 | 20250326 | 132700 | 5382628825 | 42950 | 42800 | 43000 | 42800 | 416 |
| 435 | 20250326 | 132600 | 5364786475 | 42850 | 42850 | 42900 | 42800 | 373 |
| 436 | 20250326 | 132500 | 5348802975 | 42800 | 42850 | 42900 | 42800 | 403 |
| 437 | 20250326 | 132400 | 5331535575 | 42850 | 42900 | 42900 | 42800 | 928 |
| 438 | 20250326 | 132300 | 5291785825 | 42900 | 42950 | 43000 | 42900 | 472 |
| 439 | 20250326 | 132200 | 5271528175 | 42900 | 42850 | 42900 | 42800 | 519 |
| 440 | 20250326 | 132100 | 5249283325 | 42850 | 42900 | 43000 | 42850 | 297 |
| 441 | 20250326 | 132000 | 5236548725 | 42900 | 42950 | 43000 | 42850 | 648 |
| 442 | 20250326 | 131900 | 5208766575 | 42950 | 42900 | 42950 | 42900 | 297 |
| 443 | 20250326 | 131800 | 5196024325 | 42950 | 42950 | 43000 | 42900 | 233 |
| 444 | 20250326 | 131700 | 5186021775 | 42900 | 42900 | 43000 | 42900 | 414 |
| 445 | 20250326 | 131600 | 5168241875 | 43000 | 42850 | 43000 | 42850 | 367 |
| 446 | 20250326 | 131500 | 5152487475 | 43000 | 42900 | 43000 | 42850 | 490 |
| 447 | 20250326 | 131400 | 5131460575 | 42900 | 42950 | 43000 | 42900 | 426 |
| 448 | 20250326 | 131300 | 5113173425 | 42900 | 42950 | 42950 | 42850 | 527 |
| 449 | 20250326 | 131200 | 5090564025 | 42950 | 43000 | 43000 | 42900 | 314 |
| 450 | 20250326 | 131100 | 5077081525 | 43000 | 43050 | 43100 | 42900 | 1088 |
| 451 | 20250326 | 131000 | 5030278075 | 43100 | 43100 | 43150 | 43050 | 192 |
| 452 | 20250326 | 130900 | 5022006625 | 43200 | 43150 | 43200 | 43100 | 570 |
| 453 | 20250326 | 130800 | 4997417425 | 43200 | 43200 | 43200 | 43150 | 216 |
| 454 | 20250326 | 130700 | 4988095475 | 43200 | 43150 | 43200 | 43150 | 197 |
| 455 | 20250326 | 130600 | 4979593425 | 43150 | 43150 | 43200 | 43150 | 267 |
| 456 | 20250326 | 130500 | 4968069775 | 43150 | 43150 | 43200 | 43150 | 109 |
| 457 | 20250326 | 130400 | 4963364625 | 43150 | 43150 | 43200 | 43100 | 285 |
| 458 | 20250326 | 130300 | 4951064475 | 43200 | 43150 | 43200 | 43150 | 139 |
| 459 | 20250326 | 130200 | 4945063175 | 43200 | 43150 | 43200 | 43100 | 301 |
| 460 | 20250326 | 130100 | 4932076925 | 43150 | 43200 | 43200 | 43150 | 132 |
| 461 | 20250326 | 130000 | 4926380925 | 43150 | 43100 | 43200 | 43100 | 190 |
| 462 | 20250326 | 125900 | 4918180825 | 43050 | 43100 | 43150 | 43000 | 851 |
| 463 | 20250326 | 125800 | 4881520275 | 43150 | 43150 | 43150 | 43100 | 323 |
| 464 | 20250326 | 125700 | 4867590425 | 43150 | 43100 | 43200 | 43100 | 188 |
| 465 | 20250326 | 125600 | 4859483375 | 43150 | 43150 | 43200 | 43100 | 144 |
| 466 | 20250326 | 125500 | 4853271675 | 43150 | 43250 | 43250 | 43100 | 286 |
| 467 | 20250326 | 125400 | 4840924425 | 43250 | 43150 | 43250 | 43150 | 204 |
| 468 | 20250326 | 125300 | 4832112975 | 43200 | 43200 | 43200 | 43150 | 164 |
| 469 | 20250326 | 125200 | 4825033575 | 43150 | 43150 | 43250 | 43150 | 405 |
| 470 | 20250326 | 125100 | 4807547675 | 43250 | 43200 | 43250 | 43150 | 185 |
| 471 | 20250326 | 125000 | 4799557025 | 43200 | 43200 | 43300 | 43200 | 190 |
| 472 | 20250326 | 124900 | 4791345225 | 43200 | 43250 | 43250 | 43150 | 219 |
| 473 | 20250326 | 124800 | 4781880275 | 43250 | 43200 | 43300 | 43150 | 157 |
| 474 | 20250326 | 124700 | 4775095875 | 43200 | 43300 | 43300 | 43200 | 222 |
| 475 | 20250326 | 124600 | 4765499125 | 43300 | 43300 | 43300 | 43200 | 314 |
| 476 | 20250326 | 124500 | 4751914125 | 43300 | 43250 | 43300 | 43200 | 284 |
| 477 | 20250326 | 124400 | 4739637625 | 43300 | 43250 | 43300 | 43200 | 224 |
| 478 | 20250326 | 124300 | 4729949625 | 43250 | 43200 | 43300 | 43200 | 278 |
| 479 | 20250326 | 124200 | 4717934225 | 43250 | 43200 | 43250 | 43150 | 242 |
| 480 | 20250326 | 124100 | 4707473975 | 43200 | 43200 | 43250 | 43150 | 242 |
| 481 | 20250326 | 124000 | 4697018425 | 43200 | 43200 | 43250 | 43150 | 258 |
| 482 | 20250326 | 123900 | 4685874525 | 43250 | 43200 | 43250 | 43150 | 258 |
| 483 | 20250326 | 123800 | 4674735125 | 43200 | 43200 | 43250 | 43150 | 285 |
| 484 | 20250326 | 123700 | 4662432925 | 43150 | 43200 | 43200 | 43100 | 214 |
| 485 | 20250326 | 123600 | 4653193275 | 43200 | 43100 | 43200 | 43100 | 244 |
| 486 | 20250326 | 123500 | 4642665175 | 43150 | 43150 | 43200 | 43100 | 205 |
| 487 | 20250326 | 123400 | 4633823075 | 43200 | 43150 | 43200 | 43150 | 170 |
| 488 | 20250326 | 123300 | 4626484275 | 43150 | 43200 | 43250 | 43100 | 246 |
| 489 | 20250326 | 123200 | 4615859225 | 43200 | 43200 | 43250 | 43150 | 268 |
| 490 | 20250326 | 123100 | 4604287875 | 43200 | 43200 | 43250 | 43100 | 640 |
| 491 | 20250326 | 123000 | 4576647125 | 43200 | 43200 | 43200 | 43150 | 148 |
| 492 | 20250326 | 122900 | 4570257825 | 43150 | 43200 | 43200 | 43050 | 330 |
| 493 | 20250326 | 122800 | 4556020575 | 43200 | 43150 | 43200 | 43000 | 203 |
| 494 | 20250326 | 122700 | 4547272525 | 43150 | 43200 | 43200 | 43100 | 201 |
| 495 | 20250326 | 122600 | 4538600175 | 43200 | 43150 | 43200 | 43050 | 342 |
| 496 | 20250326 | 122500 | 4523853575 | 43100 | 43150 | 43150 | 43100 | 147 |
| 497 | 20250326 | 122400 | 4517515075 | 43100 | 43100 | 43200 | 43050 | 294 |
| 498 | 20250326 | 122300 | 4504842175 | 43100 | 43200 | 43200 | 43100 | 144 |
| 499 | 20250326 | 122200 | 4498627925 | 43200 | 43150 | 43200 | 43000 | 193 |
| 500 | 20250326 | 122100 | 4490310525 | 43150 | 43150 | 43150 | 43050 | 233 |
| 501 | 20250326 | 122000 | 4480266125 | 43150 | 43050 | 43200 | 43050 | 531 |
| 502 | 20250326 | 121900 | 4457360175 | 43100 | 43150 | 43150 | 42950 | 134 |
| 503 | 20250326 | 121800 | 4451584225 | 42950 | 43000 | 43050 | 42950 | 262 |
| 504 | 20250326 | 121700 | 4440317875 | 43050 | 43150 | 43150 | 43000 | 215 |
| 505 | 20250326 | 121600 | 4431066075 | 43100 | 43050 | 43150 | 43050 | 295 |
| 506 | 20250326 | 121500 | 4418357025 | 43100 | 43050 | 43100 | 43000 | 286 |
| 507 | 20250326 | 121400 | 4406052925 | 43050 | 43150 | 43150 | 43000 | 145 |
| 508 | 20250326 | 121300 | 4399810025 | 43150 | 43000 | 43150 | 43000 | 142 |
| 509 | 20250326 | 121200 | 4393692925 | 43000 | 43100 | 43100 | 43000 | 202 |
| 510 | 20250326 | 121100 | 4384997575 | 43100 | 43050 | 43150 | 43050 | 271 |
| 511 | 20250326 | 121000 | 4373321825 | 43050 | 43000 | 43100 | 43000 | 813 |
| 512 | 20250326 | 120900 | 4338304225 | 43000 | 43000 | 43050 | 42950 | 366 |
| 513 | 20250326 | 120800 | 4322567175 | 43000 | 43000 | 43050 | 43000 | 145 |
| 514 | 20250326 | 120700 | 4316330325 | 43000 | 43050 | 43050 | 43000 | 176 |
| 515 | 20250326 | 120600 | 4308760325 | 43050 | 43050 | 43050 | 43000 | 259 |
| 516 | 20250326 | 120500 | 4297620925 | 43050 | 43000 | 43050 | 43000 | 202 |
| 517 | 20250326 | 120400 | 4288930925 | 43000 | 43050 | 43100 | 43000 | 204 |
| 518 | 20250326 | 120300 | 4280152825 | 43050 | 43100 | 43150 | 43050 | 302 |
| 519 | 20250326 | 120200 | 4267145725 | 43100 | 43050 | 43100 | 43000 | 141 |
| 520 | 20250326 | 120100 | 4261077075 | 43050 | 42950 | 43050 | 42900 | 209 |
| 521 | 20250326 | 120000 | 4252095975 | 43000 | 42950 | 43000 | 42900 | 787 |
| 522 | 20250326 | 115900 | 4218274275 | 43000 | 43000 | 43000 | 42850 | 447 |
| 523 | 20250326 | 115800 | 4199066825 | 42950 | 42900 | 43000 | 42900 | 249 |
| 524 | 20250326 | 115700 | 4188373775 | 42900 | 42900 | 42950 | 42900 | 247 |
| 525 | 20250326 | 115600 | 4177773025 | 42900 | 42950 | 42950 | 42900 | 179 |
| 526 | 20250326 | 115500 | 4170088275 | 42900 | 43000 | 43000 | 42900 | 232 |
| 527 | 20250326 | 115400 | 4160125625 | 43000 | 42900 | 43000 | 42900 | 271 |
| 528 | 20250326 | 115300 | 4148494275 | 42900 | 42900 | 43000 | 42900 | 265 |
| 529 | 20250326 | 115200 | 4137115075 | 42900 | 42950 | 43000 | 42900 | 218 |
| 530 | 20250326 | 115100 | 4127756125 | 43000 | 42950 | 43000 | 42950 | 227 |
| 531 | 20250326 | 115000 | 4118003900 | 43000 | 42950 | 43000 | 42850 | 86 |
| 532 | 20250326 | 114900 | 4114310150 | 42850 | 42950 | 42950 | 42850 | 443 |
| 533 | 20250326 | 114800 | 4095308300 | 42950 | 42950 | 43000 | 42900 | 148 |
| 534 | 20250326 | 114700 | 4088955850 | 42900 | 42950 | 43000 | 42900 | 218 |
| 535 | 20250326 | 114600 | 4079598700 | 42950 | 42950 | 43000 | 42900 | 351 |
| 536 | 20250326 | 114500 | 4064529400 | 42950 | 42900 | 43000 | 42850 | 244 |
| 537 | 20250326 | 114400 | 4054056450 | 42900 | 42850 | 42900 | 42800 | 193 |
| 538 | 20250326 | 114300 | 4045787050 | 42900 | 42850 | 42900 | 42800 | 275 |
| 539 | 20250326 | 114200 | 4034003350 | 42850 | 42900 | 42900 | 42800 | 334 |
| 540 | 20250326 | 114100 | 4019689450 | 42850 | 42900 | 42900 | 42800 | 159 |
| 541 | 20250326 | 114000 | 4012876550 | 42900 | 42850 | 42900 | 42800 | 304 |
| 542 | 20250326 | 113900 | 3999848200 | 42850 | 42850 | 42900 | 42850 | 181 |
| 543 | 20250326 | 113800 | 3992090550 | 42900 | 42900 | 42950 | 42850 | 224 |
| 544 | 20250326 | 113700 | 3982482250 | 42900 | 42900 | 42950 | 42850 | 158 |
| 545 | 20250326 | 113600 | 3975707800 | 42900 | 42850 | 42950 | 42850 | 200 |
| 546 | 20250326 | 113500 | 3967131900 | 42900 | 42800 | 42950 | 42800 | 289 |
| 547 | 20250326 | 113400 | 3954745850 | 42850 | 42850 | 42950 | 42800 | 179 |
| 548 | 20250326 | 113300 | 3947072450 | 42850 | 42900 | 42950 | 42850 | 125 |
| 549 | 20250326 | 113200 | 3941712000 | 42900 | 42850 | 42950 | 42850 | 394 |
| 550 | 20250326 | 113100 | 3924816350 | 42850 | 42850 | 42900 | 42850 | 224 |
| 551 | 20250326 | 113000 | 3915211650 | 42850 | 42900 | 42900 | 42850 | 240 |
| 552 | 20250326 | 112900 | 3904926250 | 42850 | 42900 | 42950 | 42850 | 425 |
| 553 | 20250326 | 112800 | 3886699300 | 42850 | 42900 | 42950 | 42850 | 357 |
| 554 | 20250326 | 112700 | 3871382950 | 42950 | 42950 | 42950 | 42900 | 104 |
| 555 | 20250326 | 112600 | 3866918400 | 42900 | 42900 | 42950 | 42900 | 328 |
| 556 | 20250326 | 112500 | 3852845600 | 42900 | 42900 | 42950 | 42900 | 177 |
| 557 | 20250326 | 112400 | 3845251450 | 42950 | 42950 | 42950 | 42900 | 219 |
| 558 | 20250326 | 112300 | 3835854050 | 42950 | 42850 | 42950 | 42850 | 815 |
| 559 | 20250326 | 112200 | 3800894000 | 42850 | 42850 | 42900 | 42850 | 120 |
| 560 | 20250326 | 112100 | 3795750850 | 42850 | 42800 | 42850 | 42800 | 219 |
| 561 | 20250326 | 112000 | 3786372700 | 42800 | 42850 | 42900 | 42800 | 292 |
| 562 | 20250326 | 111900 | 3773863100 | 42850 | 42800 | 42900 | 42800 | 158 |
| 563 | 20250326 | 111800 | 3767097450 | 42800 | 42800 | 42900 | 42750 | 217 |
| 564 | 20250326 | 111700 | 3757805500 | 42800 | 42850 | 42900 | 42800 | 353 |
| 565 | 20250326 | 111600 | 3742683650 | 42850 | 42800 | 42900 | 42800 | 274 |
| 566 | 20250326 | 111500 | 3730946950 | 42850 | 42800 | 42850 | 42800 | 131 |
| 567 | 20250326 | 111400 | 3725337300 | 42800 | 42850 | 42850 | 42800 | 259 |
| 568 | 20250326 | 111300 | 3714246800 | 42850 | 42950 | 42950 | 42850 | 120 |
| 569 | 20250326 | 111200 | 3709099200 | 42900 | 42900 | 42950 | 42850 | 190 |
| 570 | 20250326 | 111100 | 3700950700 | 42900 | 42900 | 42950 | 42850 | 669 |
| 571 | 20250326 | 111000 | 3672258400 | 42950 | 42950 | 42950 | 42900 | 128 |
| 572 | 20250326 | 110900 | 3666765050 | 42900 | 42900 | 43000 | 42850 | 312 |
| 573 | 20250326 | 110800 | 3653377300 | 42900 | 42800 | 42950 | 42750 | 849 |
| 574 | 20250326 | 110700 | 3617003900 | 42800 | 42750 | 42800 | 42700 | 381 |
| 575 | 20250326 | 110600 | 3600717600 | 42750 | 42750 | 42800 | 42750 | 297 |
| 576 | 20250326 | 110500 | 3588020100 | 42750 | 42800 | 42850 | 42750 | 261 |
| 577 | 20250326 | 110400 | 3576852150 | 42750 | 42750 | 42800 | 42750 | 144 |
| 578 | 20250326 | 110300 | 3570692950 | 42800 | 42900 | 42900 | 42800 | 809 |
| 579 | 20250326 | 110200 | 3536036000 | 42900 | 42850 | 42950 | 42850 | 174 |
| 580 | 20250326 | 110100 | 3528572600 | 42850 | 42800 | 42950 | 42800 | 321 |
| 581 | 20250326 | 110000 | 3514797200 | 42800 | 42900 | 42950 | 42800 | 328 |
| 582 | 20250326 | 105900 | 3500743650 | 42900 | 42900 | 43000 | 42850 | 220 |
| 583 | 20250326 | 105800 | 3491301450 | 43000 | 42900 | 43000 | 42850 | 252 |
| 584 | 20250326 | 105700 | 3480494950 | 42900 | 42850 | 42900 | 42850 | 223 |
| 585 | 20250326 | 105600 | 3470937750 | 42900 | 42950 | 42950 | 42850 | 184 |
| 586 | 20250326 | 105500 | 3463046650 | 42900 | 42900 | 42950 | 42900 | 138 |
| 587 | 20250326 | 105400 | 3457125900 | 42950 | 42950 | 42950 | 42900 | 339 |
| 588 | 20250326 | 105300 | 3442576800 | 42900 | 42950 | 43000 | 42900 | 148 |
| 589 | 20250326 | 105200 | 3436222600 | 42950 | 43000 | 43000 | 42900 | 158 |
| 590 | 20250326 | 105100 | 3429438900 | 42950 | 42950 | 43000 | 42900 | 254 |
| 591 | 20250326 | 105000 | 3418532750 | 42900 | 42950 | 42950 | 42900 | 193 |
| 592 | 20250326 | 104900 | 3410250100 | 42950 | 42900 | 42950 | 42900 | 136 |
| 593 | 20250326 | 104800 | 3404412850 | 42900 | 42900 | 42950 | 42900 | 329 |
| 594 | 20250326 | 104700 | 3390294450 | 42900 | 42850 | 42950 | 42800 | 115 |
| 595 | 20250326 | 104600 | 3385365150 | 42800 | 42950 | 42950 | 42800 | 200 |
| 596 | 20250326 | 104500 | 3376797100 | 42950 | 42900 | 42950 | 42850 | 395 |
| 597 | 20250326 | 104400 | 3359852650 | 42850 | 42850 | 42950 | 42850 | 209 |
| 598 | 20250326 | 104300 | 3350888250 | 42900 | 42850 | 42900 | 42800 | 209 |
| 599 | 20250326 | 104200 | 3341930600 | 42900 | 42850 | 42900 | 42850 | 272 |
| 600 | 20250326 | 104100 | 3330273350 | 42900 | 42900 | 42950 | 42900 | 226 |
| 601 | 20250326 | 104000 | 3320576750 | 42900 | 42900 | 42950 | 42900 | 202 |
| 602 | 20250326 | 103900 | 3311909100 | 42950 | 42950 | 43000 | 42850 | 479 |
| 603 | 20250326 | 103800 | 3291355800 | 42950 | 42900 | 43000 | 42900 | 410 |
| 604 | 20250326 | 103700 | 3273748700 | 42900 | 42950 | 43000 | 42850 | 461 |
| 605 | 20250326 | 103600 | 3253960600 | 42950 | 42850 | 42950 | 42850 | 217 |
| 606 | 20250326 | 103500 | 3244656400 | 42850 | 42900 | 42900 | 42850 | 192 |
| 607 | 20250326 | 103400 | 3236423900 | 42900 | 42750 | 42900 | 42750 | 339 |
| 608 | 20250326 | 103300 | 3221912100 | 42850 | 42750 | 42850 | 42750 | 552 |
| 609 | 20250326 | 103200 | 3198291550 | 42750 | 42700 | 42800 | 42700 | 407 |
| 610 | 20250326 | 103100 | 3180892800 | 42750 | 42700 | 42750 | 42600 | 250 |
| 611 | 20250326 | 103000 | 3170220250 | 42700 | 42700 | 42750 | 42650 | 182 |
| 612 | 20250326 | 102900 | 3162448500 | 42650 | 42650 | 42700 | 42650 | 321 |
| 613 | 20250326 | 102800 | 3148756650 | 42650 | 42650 | 42700 | 42600 | 221 |
| 614 | 20250326 | 102700 | 3139330700 | 42650 | 42650 | 42650 | 42550 | 232 |
| 615 | 20250326 | 102600 | 3129445000 | 42650 | 42600 | 42650 | 42600 | 128 |
| 616 | 20250326 | 102500 | 3123989450 | 42650 | 42600 | 42650 | 42550 | 383 |
| 617 | 20250326 | 102400 | 3107687100 | 42600 | 42650 | 42650 | 42600 | 255 |
| 618 | 20250326 | 102300 | 3096821950 | 42650 | 42550 | 42650 | 42500 | 1312 |
| 619 | 20250326 | 102200 | 3040993750 | 42550 | 42650 | 42700 | 42550 | 902 |
| 620 | 20250326 | 102100 | 3002554450 | 42650 | 42700 | 42700 | 42550 | 831 |
| 621 | 20250326 | 102000 | 2967141700 | 42700 | 42650 | 42750 | 42600 | 564 |
| 622 | 20250326 | 101900 | 2943083100 | 42650 | 42650 | 42750 | 42650 | 288 |
| 623 | 20250326 | 101800 | 2930786150 | 42700 | 42650 | 42750 | 42650 | 404 |
| 624 | 20250326 | 101700 | 2913533850 | 42700 | 42600 | 42700 | 42550 | 268 |
| 625 | 20250326 | 101600 | 2902108800 | 42650 | 42700 | 42700 | 42600 | 739 |
| 626 | 20250326 | 101500 | 2870599800 | 42650 | 42700 | 42800 | 42600 | 1570 |
| 627 | 20250326 | 101400 | 2803624350 | 42700 | 42750 | 42800 | 42700 | 648 |
| 628 | 20250326 | 101300 | 2775934550 | 42750 | 42850 | 42850 | 42750 | 1047 |
| 629 | 20250326 | 101200 | 2731104100 | 42850 | 42900 | 42900 | 42800 | 1023 |
| 630 | 20250326 | 101100 | 2687272350 | 42900 | 42900 | 42900 | 42800 | 295 |
| 631 | 20250326 | 101000 | 2674635300 | 42850 | 42900 | 42950 | 42850 | 564 |
| 632 | 20250326 | 100900 | 2650442650 | 42900 | 42950 | 43000 | 42850 | 1237 |
| 633 | 20250326 | 100800 | 2597375650 | 43000 | 42950 | 43000 | 42900 | 458 |
| 634 | 20250326 | 100700 | 2577713100 | 42950 | 43000 | 43050 | 42950 | 573 |
| 635 | 20250326 | 100600 | 2553079100 | 43000 | 43050 | 43050 | 43000 | 583 |
| 636 | 20250326 | 100500 | 2528005600 | 43050 | 43050 | 43050 | 43000 | 154 |
| 637 | 20250326 | 100400 | 2521380550 | 43050 | 43050 | 43100 | 43000 | 338 |
| 638 | 20250326 | 100300 | 2506837150 | 43050 | 43100 | 43100 | 43050 | 91 |
| 639 | 20250326 | 100200 | 2502917900 | 43050 | 43100 | 43100 | 43050 | 407 |
| 640 | 20250326 | 100100 | 2485381025 | 43100 | 43100 | 43150 | 43000 | 243 |
| 641 | 20250326 | 100000 | 2474913025 | 43100 | 43050 | 43150 | 43050 | 211 |
| 642 | 20250326 | 095900 | 2465814550 | 43100 | 43050 | 43100 | 43000 | 206 |
| 643 | 20250326 | 095800 | 2456946850 | 43100 | 43100 | 43100 | 43050 | 164 |
| 644 | 20250326 | 095700 | 2449880000 | 43100 | 43150 | 43200 | 43000 | 1628 |
| 645 | 20250326 | 095600 | 2379779050 | 43100 | 43100 | 43100 | 43050 | 504 |
| 646 | 20250326 | 095500 | 2358062050 | 43100 | 43100 | 43150 | 43050 | 277 |
| 647 | 20250326 | 095400 | 2346122950 | 43050 | 43100 | 43100 | 43000 | 5281 |
| 648 | 20250326 | 095300 | 2118987650 | 43100 | 43150 | 43150 | 43050 | 452 |
| 649 | 20250326 | 095200 | 2099507750 | 43100 | 43200 | 43200 | 43100 | 1701 |
| 650 | 20250326 | 095100 | 2026083300 | 43250 | 43200 | 43250 | 43200 | 59 |
| 651 | 20250326 | 095000 | 2023532850 | 43200 | 43275 | 43275 | 43200 | 355 |
| 652 | 20250326 | 094900 | 2008193225 | 43250 | 43300 | 43350 | 43250 | 373 |
| 653 | 20250326 | 094800 | 1992051725 | 43300 | 43250 | 43300 | 43250 | 208 |
| 654 | 20250326 | 094700 | 1983050625 | 43250 | 43200 | 43250 | 43150 | 201 |
| 655 | 20250326 | 094600 | 1974369875 | 43200 | 43250 | 43300 | 43200 | 405 |
| 656 | 20250326 | 094500 | 1956862425 | 43250 | 43150 | 43250 | 43150 | 910 |
| 657 | 20250326 | 094400 | 1917550375 | 43200 | 43150 | 43200 | 43150 | 192 |
| 658 | 20250326 | 094300 | 1909263425 | 43150 | 43150 | 43200 | 43100 | 658 |
| 659 | 20250326 | 094200 | 1880870175 | 43150 | 43300 | 43350 | 43150 | 698 |
| 660 | 20250326 | 094100 | 1850700325 | 43250 | 43200 | 43350 | 43200 | 760 |
| 661 | 20250326 | 094000 | 1817842875 | 43200 | 43250 | 43300 | 43200 | 779 |
| 662 | 20250326 | 093900 | 1784152825 | 43250 | 43300 | 43350 | 43250 | 178 |
| 663 | 20250326 | 093800 | 1776447325 | 43300 | 43200 | 43300 | 43150 | 318 |
| 664 | 20250326 | 093700 | 1762702575 | 43200 | 43250 | 43300 | 43200 | 203 |
| 665 | 20250326 | 093600 | 1753931275 | 43250 | 43300 | 43300 | 43200 | 2507 |
| 666 | 20250326 | 093500 | 1645510475 | 43250 | 43250 | 43300 | 43150 | 1140 |
| 667 | 20250326 | 093400 | 1596245875 | 43250 | 43300 | 43350 | 43200 | 702 |
| 668 | 20250326 | 093300 | 1565882875 | 43300 | 43400 | 43400 | 43200 | 1177 |
| 669 | 20250326 | 093200 | 1514928375 | 43400 | 43500 | 43500 | 43400 | 259 |
| 670 | 20250326 | 093100 | 1503680475 | 43400 | 43600 | 43600 | 43400 | 309 |
| 671 | 20250326 | 093000 | 1490257875 | 43600 | 43450 | 43600 | 43350 | 5075 |
| 672 | 20250326 | 092900 | 1269775325 | 43450 | 43550 | 43600 | 43450 | 707 |
| 673 | 20250326 | 092800 | 1239013475 | 43600 | 43550 | 43600 | 43550 | 122 |
| 674 | 20250326 | 092700 | 1233698275 | 43550 | 43600 | 43650 | 43550 | 413 |
| 675 | 20250326 | 092600 | 1215690175 | 43600 | 43700 | 43700 | 43600 | 191 |
| 676 | 20250326 | 092500 | 1207352000 | 43700 | 43650 | 43700 | 43600 | 95 |
| 677 | 20250326 | 092400 | 1203205850 | 43650 | 43675 | 43700 | 43650 | 267 |
| 678 | 20250326 | 092300 | 1191550250 | 43650 | 43700 | 43700 | 43650 | 95 |
| 679 | 20250326 | 092200 | 1187401600 | 43700 | 43600 | 43700 | 43550 | 1691 |
| 680 | 20250326 | 092100 | 1113585350 | 43600 | 43600 | 43650 | 43550 | 251 |
| 681 | 20250326 | 092000 | 1102643950 | 43600 | 43600 | 43650 | 43600 | 331 |
| 682 | 20250326 | 091900 | 1088197900 | 43650 | 43700 | 43750 | 43600 | 165 |
| 683 | 20250326 | 091800 | 1080993350 | 43700 | 43600 | 43700 | 43550 | 480 |
| 684 | 20250326 | 091700 | 1060051100 | 43600 | 43900 | 43900 | 43550 | 2825 |
| 685 | 20250326 | 091600 | 936365100 | 43900 | 44050 | 44050 | 43900 | 186 |
| 686 | 20250326 | 091500 | 928191250 | 43950 | 43900 | 44050 | 43900 | 1420 |
| 687 | 20250326 | 091400 | 865712300 | 43900 | 43850 | 43950 | 43850 | 926 |
| 688 | 20250326 | 091300 | 825061700 | 43850 | 43975 | 44100 | 43800 | 369 |
| 689 | 20250326 | 091200 | 808838400 | 44050 | 43950 | 44100 | 43900 | 2278 |
| 690 | 20250326 | 091100 | 708585200 | 44000 | 44000 | 44100 | 43950 | 600 |
| 691 | 20250326 | 091000 | 682180650 | 44000 | 43950 | 44050 | 43950 | 580 |
| 692 | 20250326 | 090900 | 656676750 | 44000 | 43750 | 44000 | 43650 | 2461 |
| 693 | 20250326 | 090800 | 548710250 | 43800 | 43750 | 43850 | 43700 | 1099 |
| 694 | 20250326 | 090700 | 500608600 | 43750 | 43750 | 43750 | 43700 | 1689 |
| 695 | 20250326 | 090600 | 426739350 | 43750 | 43800 | 43800 | 43750 | 383 |
| 696 | 20250326 | 090500 | 409977050 | 43850 | 43850 | 43850 | 43800 | 427 |
| 697 | 20250326 | 090400 | 391264600 | 43850 | 43950 | 43950 | 43800 | 779 |
| 698 | 20250326 | 090300 | 357070850 | 43950 | 43800 | 43950 | 43800 | 1464 |
| 699 | 20250326 | 090200 | 292870100 | 43750 | 43700 | 43800 | 43700 | 2665 |
| 700 | 20250326 | 090100 | 176213700 | 43700 | 43550 | 43700 | 43400 | 326 |
| 701 | 20250326 | 090000 | 162026900 | 43500 | 43750 | 43750 | 43400 | 3407 |