35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 195400 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 4503 |
| 3 | 20250327 | 195300 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 4 | 20250327 | 195200 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 5 | 20250327 | 195100 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 6 | 20250327 | 195000 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 7 | 20250327 | 194900 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 8 | 20250327 | 194800 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 9 | 20250327 | 194700 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 10 | 20250327 | 194600 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 11 | 20250327 | 194500 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 12 | 20250327 | 194400 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 13 | 20250327 | 194300 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 14 | 20250327 | 194200 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 15 | 20250327 | 194100 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 16 | 20250327 | 194000 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 17 | 20250327 | 193900 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 18 | 20250327 | 193800 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 19 | 20250327 | 193700 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 20 | 20250327 | 193600 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 21 | 20250327 | 193500 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 22 | 20250327 | 193400 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 23 | 20250327 | 193300 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 24 | 20250327 | 193200 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 25 | 20250327 | 193100 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 26 | 20250327 | 193000 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 27 | 20250327 | 192900 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 28 | 20250327 | 192800 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 29 | 20250327 | 192700 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 30 | 20250327 | 192600 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 31 | 20250327 | 192500 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 32 | 20250327 | 192400 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 4503 |
| 33 | 20250327 | 192300 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 34 | 20250327 | 192200 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 35 | 20250327 | 192100 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 36 | 20250327 | 192000 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 37 | 20250327 | 191900 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 38 | 20250327 | 191800 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 39 | 20250327 | 191700 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 40 | 20250327 | 191600 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 41 | 20250327 | 191500 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 42 | 20250327 | 191400 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 43 | 20250327 | 191300 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 44 | 20250327 | 191200 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 45 | 20250327 | 191100 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 46 | 20250327 | 191000 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 47 | 20250327 | 190900 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 48 | 20250327 | 190800 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 49 | 20250327 | 190700 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 50 | 20250327 | 190600 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 51 | 20250327 | 190500 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 52 | 20250327 | 190400 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 53 | 20250327 | 190300 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 54 | 20250327 | 190200 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 55 | 20250327 | 190100 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 56 | 20250327 | 190000 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 57 | 20250327 | 185900 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 58 | 20250327 | 185800 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 59 | 20250327 | 185700 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 60 | 20250327 | 185600 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 61 | 20250327 | 185500 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 62 | 20250327 | 185400 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 4503 |
| 63 | 20250327 | 185300 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 64 | 20250327 | 185200 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 65 | 20250327 | 185100 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 66 | 20250327 | 185000 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 67 | 20250327 | 184900 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 68 | 20250327 | 184800 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 69 | 20250327 | 184700 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 70 | 20250327 | 184600 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 71 | 20250327 | 184500 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 72 | 20250327 | 184400 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 73 | 20250327 | 184300 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 74 | 20250327 | 184200 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 75 | 20250327 | 184100 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 76 | 20250327 | 184000 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 77 | 20250327 | 183900 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 78 | 20250327 | 183800 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 79 | 20250327 | 183700 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 80 | 20250327 | 183600 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 81 | 20250327 | 183500 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 82 | 20250327 | 183400 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 83 | 20250327 | 183300 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 84 | 20250327 | 183200 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 85 | 20250327 | 183100 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 86 | 20250327 | 183000 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 87 | 20250327 | 182900 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 88 | 20250327 | 182800 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 89 | 20250327 | 182700 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 90 | 20250327 | 182600 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 91 | 20250327 | 182500 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 92 | 20250327 | 182400 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 4503 |
| 93 | 20250327 | 182300 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 94 | 20250327 | 182200 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 95 | 20250327 | 182100 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 96 | 20250327 | 182000 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 97 | 20250327 | 181900 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 98 | 20250327 | 181800 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 99 | 20250327 | 181700 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 100 | 20250327 | 181600 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 101 | 20250327 | 181500 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 102 | 20250327 | 181400 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 103 | 20250327 | 181300 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 104 | 20250327 | 181200 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 105 | 20250327 | 181100 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 106 | 20250327 | 181000 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 107 | 20250327 | 180900 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 108 | 20250327 | 180800 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 109 | 20250327 | 180700 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 110 | 20250327 | 180600 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 111 | 20250327 | 180500 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 112 | 20250327 | 180400 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 113 | 20250327 | 180300 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 114 | 20250327 | 180200 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 115 | 20250327 | 180100 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 116 | 20250327 | 180000 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 117 | 20250327 | 175900 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 118 | 20250327 | 175800 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 119 | 20250327 | 175700 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 120 | 20250327 | 175600 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 121 | 20250327 | 175500 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 122 | 20250327 | 175400 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 4503 |
| 123 | 20250327 | 175300 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 124 | 20250327 | 175200 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 125 | 20250327 | 175100 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 126 | 20250327 | 175000 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 127 | 20250327 | 174900 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 128 | 20250327 | 174800 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 129 | 20250327 | 174700 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 130 | 20250327 | 174600 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 131 | 20250327 | 174500 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 132 | 20250327 | 174400 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 133 | 20250327 | 174300 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 134 | 20250327 | 174200 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 135 | 20250327 | 174100 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 136 | 20250327 | 174000 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 137 | 20250327 | 173900 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 138 | 20250327 | 173800 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 139 | 20250327 | 173700 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 140 | 20250327 | 173600 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 141 | 20250327 | 173500 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 142 | 20250327 | 173400 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 143 | 20250327 | 173300 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 144 | 20250327 | 173200 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 145 | 20250327 | 173100 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 146 | 20250327 | 173000 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 147 | 20250327 | 172900 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 148 | 20250327 | 172800 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 149 | 20250327 | 172700 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 150 | 20250327 | 172600 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 151 | 20250327 | 172500 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 152 | 20250327 | 172400 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 4503 |
| 153 | 20250327 | 172300 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 154 | 20250327 | 172200 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 155 | 20250327 | 172100 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 156 | 20250327 | 172000 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 157 | 20250327 | 171900 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 158 | 20250327 | 171800 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 159 | 20250327 | 171700 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 160 | 20250327 | 171600 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 161 | 20250327 | 171500 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 162 | 20250327 | 171400 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 163 | 20250327 | 171300 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 164 | 20250327 | 171200 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 165 | 20250327 | 171100 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 166 | 20250327 | 171000 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 167 | 20250327 | 170900 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 168 | 20250327 | 170800 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 169 | 20250327 | 170700 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 170 | 20250327 | 170600 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 171 | 20250327 | 170500 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 172 | 20250327 | 170400 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 173 | 20250327 | 170300 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 174 | 20250327 | 170200 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 175 | 20250327 | 170100 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 176 | 20250327 | 170000 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 177 | 20250327 | 165900 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 178 | 20250327 | 165800 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 179 | 20250327 | 165700 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 180 | 20250327 | 165600 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 181 | 20250327 | 165500 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 182 | 20250327 | 165400 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 4503 |
| 183 | 20250327 | 165300 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 184 | 20250327 | 165200 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 185 | 20250327 | 165100 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 186 | 20250327 | 165000 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 187 | 20250327 | 164900 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 188 | 20250327 | 164800 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 189 | 20250327 | 164700 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 190 | 20250327 | 164600 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 191 | 20250327 | 164500 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 192 | 20250327 | 164400 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 193 | 20250327 | 164300 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 194 | 20250327 | 164200 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 195 | 20250327 | 164100 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 196 | 20250327 | 164000 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 197 | 20250327 | 163900 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 198 | 20250327 | 163800 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 199 | 20250327 | 163700 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 200 | 20250327 | 163600 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 201 | 20250327 | 163500 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 202 | 20250327 | 163400 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 203 | 20250327 | 163300 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 204 | 20250327 | 163200 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 205 | 20250327 | 163100 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 206 | 20250327 | 163000 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 207 | 20250327 | 162900 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 208 | 20250327 | 162800 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 209 | 20250327 | 162700 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 210 | 20250327 | 162600 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 211 | 20250327 | 162500 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 212 | 20250327 | 162400 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 4503 |
| 213 | 20250327 | 162300 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 214 | 20250327 | 162200 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 215 | 20250327 | 162100 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 216 | 20250327 | 162000 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 217 | 20250327 | 161900 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 218 | 20250327 | 161800 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 219 | 20250327 | 161700 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 220 | 20250327 | 161600 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 221 | 20250327 | 161500 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 222 | 20250327 | 161400 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 223 | 20250327 | 161300 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 224 | 20250327 | 161200 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 225 | 20250327 | 161100 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 226 | 20250327 | 161000 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 227 | 20250327 | 160900 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 228 | 20250327 | 160800 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 229 | 20250327 | 160700 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 230 | 20250327 | 160600 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 231 | 20250327 | 160500 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 232 | 20250327 | 160400 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 233 | 20250327 | 160300 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 234 | 20250327 | 160200 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 235 | 20250327 | 160100 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 236 | 20250327 | 160000 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 237 | 20250327 | 155900 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 238 | 20250327 | 155800 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 239 | 20250327 | 155700 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 240 | 20250327 | 155600 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 241 | 20250327 | 155500 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 242 | 20250327 | 155400 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 4503 |
| 243 | 20250327 | 155300 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 244 | 20250327 | 155200 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 245 | 20250327 | 155100 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 246 | 20250327 | 155000 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 247 | 20250327 | 154900 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 248 | 20250327 | 154800 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 249 | 20250327 | 154700 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 250 | 20250327 | 154600 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 251 | 20250327 | 154500 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 252 | 20250327 | 154400 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 253 | 20250327 | 154300 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 254 | 20250327 | 154200 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 255 | 20250327 | 154100 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 256 | 20250327 | 154000 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 257 | 20250327 | 153900 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 258 | 20250327 | 153800 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 259 | 20250327 | 153700 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 260 | 20250327 | 153600 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 261 | 20250327 | 153500 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 262 | 20250327 | 153400 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 263 | 20250327 | 153300 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 264 | 20250327 | 153200 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 265 | 20250327 | 153100 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 266 | 20250327 | 153000 | 13295247350 | 43850 | 43850 | 43850 | 43850 | 4503 |
| 267 | 20250327 | 152900 | 13097790800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 268 | 20250327 | 152800 | 13097790800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 269 | 20250327 | 152700 | 13097790800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 270 | 20250327 | 152600 | 13097790800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 271 | 20250327 | 152500 | 13097790800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 272 | 20250327 | 152400 | 13097790800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 273 | 20250327 | 152300 | 13097790800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 274 | 20250327 | 152200 | 13097790800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 275 | 20250327 | 152100 | 13097790800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 276 | 20250327 | 152000 | 13097790800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 277 | 20250327 | 151900 | 13097790800 | 43800 | 43800 | 43850 | 43750 | 992 |
| 278 | 20250327 | 151800 | 13054330750 | 43850 | 43800 | 43900 | 43800 | 498 |
| 279 | 20250327 | 151700 | 13032508700 | 43800 | 43800 | 43850 | 43800 | 249 |
| 280 | 20250327 | 151600 | 13021597850 | 43825 | 43750 | 43850 | 43750 | 374 |
| 281 | 20250327 | 151500 | 13005210875 | 43750 | 43900 | 43900 | 43700 | 1197 |
| 282 | 20250327 | 151400 | 12952785925 | 43950 | 43850 | 43950 | 43850 | 190 |
| 283 | 20250327 | 151300 | 12944442125 | 43850 | 44100 | 44100 | 43800 | 1683 |
| 284 | 20250327 | 151200 | 12870447425 | 44100 | 44150 | 44150 | 44050 | 966 |
| 285 | 20250327 | 151100 | 12827874000 | 44100 | 44050 | 44150 | 44000 | 3592 |
| 286 | 20250327 | 151000 | 12669636650 | 44000 | 44150 | 44200 | 44000 | 12207 |
| 287 | 20250327 | 150900 | 12131863000 | 44200 | 44100 | 44200 | 44100 | 1023 |
| 288 | 20250327 | 150800 | 12086700000 | 44150 | 44025 | 44150 | 44000 | 2987 |
| 289 | 20250327 | 150700 | 11955014875 | 44000 | 43925 | 44000 | 43925 | 1091 |
| 290 | 20250327 | 150600 | 11907032850 | 43925 | 43950 | 43950 | 43800 | 936 |
| 291 | 20250327 | 150500 | 11865928525 | 43900 | 43700 | 43900 | 43700 | 1903 |
| 292 | 20250327 | 150400 | 11782522925 | 43700 | 43600 | 43700 | 43600 | 291 |
| 293 | 20250327 | 150300 | 11769819225 | 43650 | 43700 | 43700 | 43600 | 517 |
| 294 | 20250327 | 150200 | 11747252525 | 43650 | 43650 | 43650 | 43600 | 2404 |
| 295 | 20250327 | 150100 | 11642385825 | 43650 | 43750 | 43750 | 43650 | 427 |
| 296 | 20250327 | 150000 | 11623722775 | 43750 | 43750 | 43750 | 43750 | 113 |
| 297 | 20250327 | 145900 | 11618779025 | 43750 | 43650 | 43800 | 43650 | 500 |
| 298 | 20250327 | 145800 | 11596898575 | 43650 | 43700 | 43750 | 43650 | 710 |
| 299 | 20250327 | 145700 | 11565894175 | 43700 | 43650 | 43700 | 43650 | 1665 |
| 300 | 20250327 | 145600 | 11493198100 | 43650 | 43700 | 43700 | 43650 | 303 |
| 301 | 20250327 | 145500 | 11479969800 | 43700 | 43700 | 43700 | 43650 | 640 |
| 302 | 20250327 | 145400 | 11452019150 | 43675 | 43800 | 43850 | 43675 | 1444 |
| 303 | 20250327 | 145300 | 11388826750 | 43800 | 43850 | 43850 | 43800 | 312 |
| 304 | 20250327 | 145200 | 11375160100 | 43800 | 43800 | 43850 | 43800 | 475 |
| 305 | 20250327 | 145100 | 11354352600 | 43850 | 43800 | 43850 | 43800 | 151 |
| 306 | 20250327 | 145000 | 11347733800 | 43850 | 43800 | 43850 | 43750 | 198 |
| 307 | 20250327 | 144900 | 11339062125 | 43825 | 43825 | 43850 | 43800 | 334 |
| 308 | 20250327 | 144800 | 11324429925 | 43850 | 43850 | 43900 | 43800 | 128 |
| 309 | 20250327 | 144700 | 11318819375 | 43900 | 43850 | 43900 | 43850 | 633 |
| 310 | 20250327 | 144600 | 11291059825 | 43850 | 43900 | 43950 | 43850 | 154 |
| 311 | 20250327 | 144500 | 11284298975 | 43950 | 43900 | 43950 | 43850 | 195 |
| 312 | 20250327 | 144400 | 11275744075 | 43900 | 43900 | 43950 | 43900 | 275 |
| 313 | 20250327 | 144300 | 11263671075 | 43900 | 43900 | 43950 | 43800 | 370 |
| 314 | 20250327 | 144200 | 11247439025 | 43900 | 43950 | 44050 | 43850 | 1038 |
| 315 | 20250327 | 144100 | 11201823325 | 43950 | 43900 | 43950 | 43850 | 821 |
| 316 | 20250327 | 144000 | 11165788475 | 43900 | 43850 | 43950 | 43750 | 478 |
| 317 | 20250327 | 143900 | 11144799825 | 43750 | 43725 | 43850 | 43725 | 2300 |
| 318 | 20250327 | 143800 | 11044107675 | 43700 | 43700 | 43750 | 43650 | 1432 |
| 319 | 20250327 | 143700 | 10981556125 | 43700 | 43650 | 43750 | 43650 | 520 |
| 320 | 20250327 | 143600 | 10958839425 | 43650 | 43700 | 43700 | 43650 | 1605 |
| 321 | 20250327 | 143500 | 10888772625 | 43650 | 43750 | 43750 | 43650 | 1697 |
| 322 | 20250327 | 143400 | 10814615325 | 43750 | 43750 | 43750 | 43700 | 550 |
| 323 | 20250327 | 143300 | 10790575275 | 43700 | 43700 | 43750 | 43700 | 343 |
| 324 | 20250327 | 143200 | 10775584725 | 43700 | 43750 | 43800 | 43700 | 1069 |
| 325 | 20250327 | 143100 | 10728813475 | 43800 | 43800 | 43825 | 43750 | 963 |
| 326 | 20250327 | 143000 | 10686636625 | 43775 | 43750 | 43800 | 43750 | 266 |
| 327 | 20250327 | 142900 | 10674998825 | 43750 | 43800 | 43800 | 43750 | 177 |
| 328 | 20250327 | 142800 | 10667248725 | 43800 | 43750 | 43800 | 43750 | 504 |
| 329 | 20250327 | 142700 | 10645183125 | 43750 | 43750 | 43750 | 43700 | 493 |
| 330 | 20250327 | 142600 | 10623617275 | 43750 | 43750 | 43775 | 43750 | 566 |
| 331 | 20250327 | 142500 | 10598854425 | 43750 | 43800 | 43800 | 43750 | 861 |
| 332 | 20250327 | 142400 | 10561185575 | 43800 | 43850 | 43875 | 43750 | 220 |
| 333 | 20250327 | 142300 | 10551549725 | 43850 | 43800 | 43850 | 43750 | 711 |
| 334 | 20250327 | 142200 | 10520393075 | 43800 | 43850 | 43850 | 43800 | 168 |
| 335 | 20250327 | 142100 | 10513033575 | 43825 | 43750 | 43850 | 43750 | 367 |
| 336 | 20250327 | 142000 | 10496959225 | 43750 | 43850 | 43850 | 43750 | 1760 |
| 337 | 20250327 | 141900 | 10419883475 | 43850 | 43850 | 43900 | 43800 | 313 |
| 338 | 20250327 | 141800 | 10406156875 | 43850 | 43850 | 43850 | 43800 | 693 |
| 339 | 20250327 | 141700 | 10375782175 | 43850 | 43900 | 43900 | 43850 | 306 |
| 340 | 20250327 | 141600 | 10362361250 | 43850 | 43850 | 43900 | 43850 | 402 |
| 341 | 20250327 | 141500 | 10344733500 | 43850 | 43900 | 43950 | 43850 | 417 |
| 342 | 20250327 | 141400 | 10326425850 | 43850 | 43950 | 43950 | 43850 | 777 |
| 343 | 20250327 | 141300 | 10292312450 | 43950 | 44000 | 44000 | 43950 | 131 |
| 344 | 20250327 | 141200 | 10286554525 | 44000 | 44050 | 44050 | 43950 | 60 |
| 345 | 20250327 | 141100 | 10283913325 | 44100 | 43950 | 44100 | 43950 | 1093 |
| 346 | 20250327 | 141000 | 10235775725 | 43850 | 43900 | 43950 | 43850 | 512 |
| 347 | 20250327 | 140900 | 10213294275 | 43900 | 43900 | 43900 | 43900 | 178 |
| 348 | 20250327 | 140800 | 10205480075 | 43900 | 43850 | 43900 | 43850 | 324 |
| 349 | 20250327 | 140700 | 10191261775 | 43900 | 43900 | 43900 | 43900 | 874 |
| 350 | 20250327 | 140600 | 10152893175 | 43900 | 43900 | 44000 | 43850 | 513 |
| 351 | 20250327 | 140500 | 10130363675 | 43900 | 43900 | 44000 | 43850 | 914 |
| 352 | 20250327 | 140400 | 10090222025 | 43950 | 43950 | 44000 | 43900 | 325 |
| 353 | 20250327 | 140300 | 10075933525 | 44000 | 44000 | 44000 | 43900 | 180 |
| 354 | 20250327 | 140200 | 10068013925 | 44050 | 43800 | 44050 | 43800 | 309 |
| 355 | 20250327 | 140100 | 10054433325 | 43800 | 43900 | 43900 | 43800 | 839 |
| 356 | 20250327 | 140000 | 10017649875 | 43900 | 44000 | 44000 | 43800 | 3078 |
| 357 | 20250327 | 135900 | 9882620175 | 44000 | 44000 | 44000 | 43950 | 385 |
| 358 | 20250327 | 135800 | 9865692825 | 44000 | 44050 | 44050 | 44000 | 1835 |
| 359 | 20250327 | 135700 | 9784949625 | 44050 | 44000 | 44050 | 44000 | 292 |
| 360 | 20250327 | 135600 | 9772101275 | 44000 | 44050 | 44100 | 44000 | 5337 |
| 361 | 20250327 | 135500 | 9537234725 | 44050 | 44100 | 44100 | 44050 | 845 |
| 362 | 20250327 | 135400 | 9500011825 | 44050 | 44050 | 44100 | 44050 | 150 |
| 363 | 20250327 | 135300 | 9493403025 | 44050 | 44100 | 44100 | 44050 | 490 |
| 364 | 20250327 | 135200 | 9471818475 | 44100 | 44050 | 44100 | 44050 | 629 |
| 365 | 20250327 | 135100 | 9444099775 | 44050 | 44100 | 44100 | 44050 | 294 |
| 366 | 20250327 | 135000 | 9431148875 | 44100 | 44050 | 44100 | 44050 | 641 |
| 367 | 20250327 | 134900 | 9402903425 | 44050 | 44100 | 44150 | 44050 | 1225 |
| 368 | 20250327 | 134800 | 9348888175 | 44100 | 44100 | 44100 | 44100 | 177 |
| 369 | 20250327 | 134700 | 9341082475 | 44100 | 44100 | 44150 | 44100 | 163 |
| 370 | 20250327 | 134600 | 9333893475 | 44100 | 44150 | 44150 | 44100 | 192 |
| 371 | 20250327 | 134500 | 9325418075 | 44150 | 44175 | 44200 | 44150 | 385 |
| 372 | 20250327 | 134400 | 9308419725 | 44175 | 44150 | 44175 | 44150 | 193 |
| 373 | 20250327 | 134300 | 9299898750 | 44175 | 44150 | 44175 | 44150 | 129 |
| 374 | 20250327 | 134200 | 9294203375 | 44150 | 44200 | 44200 | 44150 | 121 |
| 375 | 20250327 | 134100 | 9288860275 | 44200 | 44150 | 44200 | 44150 | 36 |
| 376 | 20250327 | 134000 | 9287270325 | 44200 | 44200 | 44200 | 44150 | 92 |
| 377 | 20250327 | 133900 | 9283204425 | 44200 | 44200 | 44200 | 44200 | 59 |
| 378 | 20250327 | 133800 | 9280596625 | 44100 | 44100 | 44250 | 44100 | 738 |
| 379 | 20250327 | 133700 | 9247982425 | 44100 | 44150 | 44200 | 44100 | 281 |
| 380 | 20250327 | 133600 | 9235576075 | 44150 | 44150 | 44150 | 44100 | 262 |
| 381 | 20250327 | 133500 | 9224009275 | 44150 | 44150 | 44150 | 44100 | 82 |
| 382 | 20250327 | 133400 | 9220390575 | 44100 | 44050 | 44100 | 44050 | 383 |
| 383 | 20250327 | 133300 | 9203503275 | 44050 | 44100 | 44100 | 44050 | 127 |
| 384 | 20250327 | 133200 | 9197903775 | 44100 | 44100 | 44150 | 44100 | 218 |
| 385 | 20250327 | 133100 | 9188289575 | 44100 | 44100 | 44100 | 44050 | 676 |
| 386 | 20250327 | 133000 | 9158501075 | 44100 | 44150 | 44150 | 44100 | 1106 |
| 387 | 20250327 | 132900 | 9109725925 | 44150 | 44100 | 44150 | 44100 | 289 |
| 388 | 20250327 | 132800 | 9096967275 | 44150 | 44250 | 44250 | 44150 | 213 |
| 389 | 20250327 | 132700 | 9087560375 | 44250 | 44250 | 44250 | 44250 | 31 |
| 390 | 20250327 | 132600 | 9086188625 | 44250 | 44250 | 44300 | 44250 | 102 |
| 391 | 20250327 | 132500 | 9081674825 | 44250 | 44300 | 44300 | 44250 | 298 |
| 392 | 20250327 | 132400 | 9068483175 | 44300 | 44300 | 44325 | 44275 | 136 |
| 393 | 20250327 | 132300 | 9062458400 | 44325 | 44350 | 44350 | 44300 | 205 |
| 394 | 20250327 | 132200 | 9053375025 | 44300 | 44250 | 44300 | 44250 | 151 |
| 395 | 20250327 | 132100 | 9046686925 | 44250 | 44200 | 44250 | 44150 | 583 |
| 396 | 20250327 | 132000 | 9020927975 | 44200 | 44150 | 44200 | 44150 | 459 |
| 397 | 20250327 | 131900 | 9000641175 | 44150 | 44150 | 44200 | 44150 | 364 |
| 398 | 20250327 | 131800 | 8984570375 | 44100 | 44100 | 44100 | 44100 | 395 |
| 399 | 20250327 | 131700 | 8967150875 | 44100 | 44050 | 44100 | 44050 | 205 |
| 400 | 20250327 | 131600 | 8958119125 | 44050 | 44100 | 44100 | 44050 | 574 |
| 401 | 20250327 | 131500 | 8932818525 | 44100 | 44150 | 44200 | 44100 | 205 |
| 402 | 20250327 | 131400 | 8923767925 | 44200 | 44150 | 44200 | 44100 | 608 |
| 403 | 20250327 | 131300 | 8896946475 | 44150 | 44200 | 44200 | 44150 | 230 |
| 404 | 20250327 | 131200 | 8886790900 | 44200 | 44200 | 44200 | 44150 | 117 |
| 405 | 20250327 | 131100 | 8881624500 | 44200 | 44200 | 44200 | 44200 | 176 |
| 406 | 20250327 | 131000 | 8873845300 | 44200 | 44150 | 44250 | 44100 | 1071 |
| 407 | 20250327 | 130900 | 8826570300 | 44200 | 44200 | 44200 | 44150 | 113 |
| 408 | 20250327 | 130800 | 8821580750 | 44150 | 44150 | 44200 | 44100 | 771 |
| 409 | 20250327 | 130700 | 8787526200 | 44150 | 44150 | 44150 | 44100 | 281 |
| 410 | 20250327 | 130600 | 8775125400 | 44150 | 44150 | 44150 | 44100 | 59 |
| 411 | 20250327 | 130500 | 8772522550 | 44150 | 44150 | 44150 | 44100 | 164 |
| 412 | 20250327 | 130400 | 8765288950 | 44150 | 44150 | 44150 | 44100 | 77 |
| 413 | 20250327 | 130300 | 8761890300 | 44150 | 44150 | 44150 | 44100 | 219 |
| 414 | 20250327 | 130200 | 8752228300 | 44150 | 44175 | 44175 | 44100 | 38 |
| 415 | 20250327 | 130100 | 8750551025 | 44150 | 44050 | 44150 | 44050 | 509 |
| 416 | 20250327 | 130000 | 8728109925 | 44050 | 44050 | 44100 | 44050 | 525 |
| 417 | 20250327 | 125900 | 8704980425 | 44050 | 44150 | 44150 | 44050 | 2153 |
| 418 | 20250327 | 125800 | 8610074575 | 44100 | 44150 | 44200 | 44100 | 1390 |
| 419 | 20250327 | 125700 | 8548732175 | 44150 | 44250 | 44250 | 44150 | 197 |
| 420 | 20250327 | 125600 | 8540026850 | 44250 | 44200 | 44250 | 44200 | 39 |
| 421 | 20250327 | 125500 | 8538301750 | 44200 | 44200 | 44200 | 44150 | 715 |
| 422 | 20250327 | 125400 | 8506728500 | 44250 | 44250 | 44250 | 44200 | 375 |
| 423 | 20250327 | 125300 | 8490147400 | 44200 | 44200 | 44250 | 44200 | 122 |
| 424 | 20250327 | 125200 | 8484754025 | 44250 | 44275 | 44275 | 44250 | 35 |
| 425 | 20250327 | 125100 | 8483205250 | 44250 | 44250 | 44300 | 44250 | 30 |
| 426 | 20250327 | 125000 | 8481877300 | 44250 | 44200 | 44300 | 44200 | 476 |
| 427 | 20250327 | 124900 | 8460827450 | 44200 | 44200 | 44200 | 44200 | 527 |
| 428 | 20250327 | 124800 | 8437534050 | 44250 | 44200 | 44250 | 44200 | 157 |
| 429 | 20250327 | 124700 | 8430591350 | 44200 | 44250 | 44250 | 44200 | 354 |
| 430 | 20250327 | 124600 | 8414932200 | 44250 | 44300 | 44300 | 44250 | 20 |
| 431 | 20250327 | 124500 | 8414047050 | 44300 | 44300 | 44300 | 44300 | 36 |
| 432 | 20250327 | 124400 | 8412452250 | 44250 | 44250 | 44300 | 44200 | 453 |
| 433 | 20250327 | 124300 | 8392407000 | 44250 | 44250 | 44300 | 44250 | 490 |
| 434 | 20250327 | 124200 | 8370724200 | 44300 | 44300 | 44350 | 44300 | 177 |
| 435 | 20250327 | 124100 | 8362883050 | 44300 | 44350 | 44350 | 44300 | 239 |
| 436 | 20250327 | 124000 | 8352294150 | 44400 | 44400 | 44400 | 44400 | 48 |
| 437 | 20250327 | 123900 | 8350162950 | 44400 | 44400 | 44400 | 44350 | 21 |
| 438 | 20250327 | 123800 | 8349231400 | 44400 | 44250 | 44400 | 44250 | 894 |
| 439 | 20250327 | 123700 | 8309593750 | 44300 | 44250 | 44300 | 44250 | 13 |
| 440 | 20250327 | 123600 | 8309018100 | 44250 | 44250 | 44250 | 44200 | 150 |
| 441 | 20250327 | 123500 | 8302382700 | 44200 | 44350 | 44350 | 44200 | 323 |
| 442 | 20250327 | 123400 | 8288086750 | 44350 | 44300 | 44350 | 44300 | 13 |
| 443 | 20250327 | 123300 | 8287510350 | 44350 | 44350 | 44350 | 44350 | 27 |
| 444 | 20250327 | 123200 | 8286312900 | 44350 | 44300 | 44350 | 44300 | 293 |
| 445 | 20250327 | 123100 | 8273331800 | 44300 | 44250 | 44300 | 44250 | 217 |
| 446 | 20250327 | 123000 | 8263729450 | 44250 | 44300 | 44300 | 44250 | 208 |
| 447 | 20250327 | 122900 | 8254523300 | 44300 | 44250 | 44300 | 44250 | 348 |
| 448 | 20250327 | 122800 | 8239123900 | 44250 | 44200 | 44250 | 44200 | 123 |
| 449 | 20250327 | 122700 | 8233681250 | 44300 | 44200 | 44300 | 44150 | 1463 |
| 450 | 20250327 | 122600 | 8168947300 | 44200 | 44200 | 44200 | 44150 | 987 |
| 451 | 20250327 | 122500 | 8125370250 | 44200 | 44200 | 44250 | 44150 | 461 |
| 452 | 20250327 | 122400 | 8104997300 | 44150 | 44200 | 44200 | 44150 | 1080 |
| 453 | 20250327 | 122300 | 8057263200 | 44250 | 44250 | 44250 | 44150 | 2891 |
| 454 | 20250327 | 122200 | 7929532250 | 44250 | 44350 | 44350 | 44250 | 2361 |
| 455 | 20250327 | 122100 | 7824978450 | 44350 | 44400 | 44400 | 44350 | 323 |
| 456 | 20250327 | 122000 | 7810652850 | 44350 | 44350 | 44350 | 44350 | 902 |
| 457 | 20250327 | 121900 | 7770649150 | 44350 | 44450 | 44450 | 44350 | 846 |
| 458 | 20250327 | 121800 | 7733090150 | 44400 | 44450 | 44450 | 44400 | 150 |
| 459 | 20250327 | 121700 | 7726427650 | 44450 | 44450 | 44450 | 44450 | 247 |
| 460 | 20250327 | 121600 | 7715448500 | 44450 | 44450 | 44450 | 44400 | 1072 |
| 461 | 20250327 | 121500 | 7667798600 | 44500 | 44550 | 44550 | 44500 | 152 |
| 462 | 20250327 | 121400 | 7661034000 | 44500 | 44500 | 44500 | 44500 | 3 |
| 463 | 20250327 | 121300 | 7660900500 | 44550 | 44550 | 44550 | 44500 | 641 |
| 464 | 20250327 | 121200 | 7632375400 | 44550 | 44550 | 44600 | 44550 | 150 |
| 465 | 20250327 | 121100 | 7625691100 | 44550 | 44600 | 44600 | 44550 | 128 |
| 466 | 20250327 | 121000 | 7619988000 | 44600 | 44550 | 44600 | 44550 | 351 |
| 467 | 20250327 | 120900 | 7604350800 | 44600 | 44600 | 44650 | 44600 | 161 |
| 468 | 20250327 | 120800 | 7597169900 | 44650 | 44650 | 44650 | 44650 | 115 |
| 469 | 20250327 | 120700 | 7592035150 | 44650 | 44700 | 44700 | 44650 | 217 |
| 470 | 20250327 | 120600 | 7582342850 | 44650 | 44600 | 44700 | 44600 | 317 |
| 471 | 20250327 | 120500 | 7568189650 | 44600 | 44600 | 44600 | 44600 | 245 |
| 472 | 20250327 | 120400 | 7557262650 | 44600 | 44550 | 44600 | 44550 | 75 |
| 473 | 20250327 | 120300 | 7553921100 | 44550 | 44550 | 44550 | 44550 | 60 |
| 474 | 20250327 | 120200 | 7551248100 | 44500 | 44550 | 44550 | 44500 | 209 |
| 475 | 20250327 | 120100 | 7541942600 | 44500 | 44550 | 44550 | 44500 | 348 |
| 476 | 20250327 | 120000 | 7526456250 | 44500 | 44500 | 44550 | 44500 | 31 |
| 477 | 20250327 | 115900 | 7525075600 | 44500 | 44500 | 44500 | 44500 | 276 |
| 478 | 20250327 | 115800 | 7512793600 | 44500 | 44550 | 44550 | 44500 | 61 |
| 479 | 20250327 | 115700 | 7510076750 | 44550 | 44500 | 44550 | 44500 | 47 |
| 480 | 20250327 | 115600 | 7507984500 | 44500 | 44550 | 44550 | 44500 | 151 |
| 481 | 20250327 | 115500 | 7501260600 | 44550 | 44600 | 44600 | 44550 | 48 |
| 482 | 20250327 | 115400 | 7499122000 | 44550 | 44550 | 44550 | 44550 | 9 |
| 483 | 20250327 | 115300 | 7498721050 | 44500 | 44600 | 44600 | 44500 | 543 |
| 484 | 20250327 | 115200 | 7474534700 | 44600 | 44600 | 44600 | 44550 | 152 |
| 485 | 20250327 | 115100 | 7467762000 | 44600 | 44600 | 44600 | 44600 | 481 |
| 486 | 20250327 | 115000 | 7446309400 | 44600 | 44625 | 44625 | 44600 | 77 |
| 487 | 20250327 | 114900 | 7442875175 | 44600 | 44600 | 44600 | 44600 | 123 |
| 488 | 20250327 | 114800 | 7437389375 | 44600 | 44600 | 44600 | 44600 | 226 |
| 489 | 20250327 | 114700 | 7427309775 | 44650 | 44700 | 44700 | 44650 | 169 |
| 490 | 20250327 | 114600 | 7419763775 | 44700 | 44700 | 44700 | 44650 | 49 |
| 491 | 20250327 | 114500 | 7417574075 | 44700 | 44650 | 44700 | 44650 | 29 |
| 492 | 20250327 | 114400 | 7416279025 | 44650 | 44650 | 44700 | 44650 | 172 |
| 493 | 20250327 | 114300 | 7408599125 | 44650 | 44700 | 44700 | 44650 | 24 |
| 494 | 20250327 | 114200 | 7407527375 | 44650 | 44750 | 44750 | 44650 | 136 |
| 495 | 20250327 | 114100 | 7401451975 | 44750 | 44750 | 44750 | 44650 | 492 |
| 496 | 20250327 | 114000 | 7379456475 | 44750 | 44700 | 44750 | 44700 | 84 |
| 497 | 20250327 | 113900 | 7375698475 | 44700 | 44650 | 44700 | 44650 | 174 |
| 498 | 20250327 | 113800 | 7367923225 | 44650 | 44600 | 44650 | 44600 | 91 |
| 499 | 20250327 | 113700 | 7363860175 | 44650 | 44650 | 44650 | 44650 | 0 |
| 500 | 20250327 | 113600 | 7363860175 | 44650 | 44600 | 44650 | 44600 | 123 |
| 501 | 20250327 | 113500 | 7358374325 | 44550 | 44600 | 44600 | 44500 | 274 |
| 502 | 20250327 | 113400 | 7346168375 | 44600 | 44650 | 44650 | 44600 | 86 |
| 503 | 20250327 | 113300 | 7342328975 | 44600 | 44450 | 44650 | 44400 | 1478 |
| 504 | 20250327 | 113200 | 7276538025 | 44450 | 44450 | 44450 | 44400 | 478 |
| 505 | 20250327 | 113100 | 7255292325 | 44450 | 44500 | 44500 | 44450 | 40 |
| 506 | 20250327 | 113000 | 7253513275 | 44450 | 44525 | 44550 | 44450 | 303 |
| 507 | 20250327 | 112900 | 7240034700 | 44500 | 44575 | 44575 | 44500 | 77 |
| 508 | 20250327 | 112800 | 7236605225 | 44575 | 44575 | 44575 | 44550 | 72 |
| 509 | 20250327 | 112700 | 7233397275 | 44575 | 44550 | 44600 | 44550 | 512 |
| 510 | 20250327 | 112600 | 7210574775 | 44600 | 44550 | 44600 | 44550 | 139 |
| 511 | 20250327 | 112500 | 7204375425 | 44600 | 44450 | 44600 | 44450 | 990 |
| 512 | 20250327 | 112400 | 7160289375 | 44450 | 44350 | 44450 | 44350 | 764 |
| 513 | 20250327 | 112300 | 7126378825 | 44400 | 44350 | 44450 | 44300 | 1175 |
| 514 | 20250327 | 112200 | 7074278775 | 44350 | 44400 | 44500 | 44350 | 699 |
| 515 | 20250327 | 112100 | 7043263675 | 44400 | 44450 | 44500 | 44400 | 1966 |
| 516 | 20250327 | 112000 | 6955939125 | 44500 | 44550 | 44550 | 44500 | 1716 |
| 517 | 20250327 | 111900 | 6879570325 | 44550 | 44550 | 44550 | 44550 | 648 |
| 518 | 20250327 | 111800 | 6850701925 | 44550 | 44575 | 44600 | 44550 | 200 |
| 519 | 20250327 | 111700 | 6841789900 | 44575 | 44550 | 44575 | 44550 | 59 |
| 520 | 20250327 | 111600 | 6839161300 | 44550 | 44550 | 44600 | 44550 | 329 |
| 521 | 20250327 | 111500 | 6824489200 | 44600 | 44550 | 44600 | 44550 | 31 |
| 522 | 20250327 | 111400 | 6823107900 | 44600 | 44600 | 44600 | 44550 | 228 |
| 523 | 20250327 | 111300 | 6812939600 | 44600 | 44600 | 44600 | 44550 | 437 |
| 524 | 20250327 | 111200 | 6793456950 | 44600 | 44600 | 44650 | 44550 | 211 |
| 525 | 20250327 | 111100 | 6784047800 | 44600 | 44600 | 44650 | 44600 | 582 |
| 526 | 20250327 | 111000 | 6758089750 | 44650 | 44650 | 44650 | 44600 | 328 |
| 527 | 20250327 | 110900 | 6743445950 | 44650 | 44700 | 44700 | 44650 | 387 |
| 528 | 20250327 | 110800 | 6726147300 | 44650 | 44650 | 44700 | 44650 | 281 |
| 529 | 20250327 | 110700 | 6713587575 | 44700 | 44600 | 44700 | 44600 | 117 |
| 530 | 20250327 | 110600 | 6708360775 | 44600 | 44750 | 44750 | 44600 | 535 |
| 531 | 20250327 | 110500 | 6684477275 | 44750 | 44675 | 44750 | 44650 | 265 |
| 532 | 20250327 | 110400 | 6672635275 | 44700 | 44700 | 44700 | 44650 | 214 |
| 533 | 20250327 | 110300 | 6663076025 | 44650 | 44550 | 44650 | 44550 | 1363 |
| 534 | 20250327 | 110200 | 6602309775 | 44550 | 44600 | 44600 | 44550 | 180 |
| 535 | 20250327 | 110100 | 6594289125 | 44600 | 44600 | 44600 | 44600 | 537 |
| 536 | 20250327 | 110000 | 6570338925 | 44600 | 44650 | 44675 | 44600 | 1051 |
| 537 | 20250327 | 105900 | 6523451550 | 44650 | 44650 | 44650 | 44600 | 316 |
| 538 | 20250327 | 105800 | 6509348200 | 44650 | 44650 | 44650 | 44650 | 277 |
| 539 | 20250327 | 105700 | 6496980150 | 44700 | 44650 | 44700 | 44650 | 188 |
| 540 | 20250327 | 105600 | 6488580600 | 44650 | 44700 | 44700 | 44650 | 348 |
| 541 | 20250327 | 105500 | 6473030250 | 44700 | 44650 | 44700 | 44650 | 381 |
| 542 | 20250327 | 105400 | 6456007850 | 44650 | 44550 | 44675 | 44550 | 929 |
| 543 | 20250327 | 105300 | 6414576225 | 44600 | 44600 | 44650 | 44600 | 1382 |
| 544 | 20250327 | 105200 | 6352937225 | 44600 | 44750 | 44750 | 44600 | 2421 |
| 545 | 20250327 | 105100 | 6244759475 | 44750 | 44800 | 44800 | 44750 | 1906 |
| 546 | 20250327 | 105000 | 6159408075 | 44850 | 44800 | 44850 | 44800 | 574 |
| 547 | 20250327 | 104900 | 6133692775 | 44850 | 44900 | 44900 | 44850 | 1786 |
| 548 | 20250327 | 104800 | 6053564975 | 44900 | 44900 | 44950 | 44900 | 238 |
| 549 | 20250327 | 104700 | 6042878075 | 44950 | 44900 | 44950 | 44900 | 176 |
| 550 | 20250327 | 104600 | 6034971625 | 44900 | 44950 | 44950 | 44900 | 171 |
| 551 | 20250327 | 104500 | 6027286300 | 44900 | 44900 | 44950 | 44900 | 909 |
| 552 | 20250327 | 104400 | 5986468650 | 44850 | 44900 | 44900 | 44850 | 54 |
| 553 | 20250327 | 104300 | 5984044900 | 44900 | 44950 | 45000 | 44900 | 2176 |
| 554 | 20250327 | 104200 | 5886284500 | 44950 | 45000 | 45000 | 44950 | 110 |
| 555 | 20250327 | 104100 | 5881339400 | 45000 | 45000 | 45050 | 45000 | 335 |
| 556 | 20250327 | 104000 | 5866264300 | 45000 | 45000 | 45050 | 45000 | 290 |
| 557 | 20250327 | 103900 | 5853203800 | 45000 | 45050 | 45100 | 45000 | 399 |
| 558 | 20250327 | 103800 | 5835230800 | 45000 | 45100 | 45100 | 45000 | 325 |
| 559 | 20250327 | 103700 | 5820604700 | 45000 | 45000 | 45050 | 45000 | 781 |
| 560 | 20250327 | 103600 | 5785459550 | 45000 | 45100 | 45100 | 45000 | 1185 |
| 561 | 20250327 | 103500 | 5732065900 | 45100 | 45125 | 45125 | 45100 | 25 |
| 562 | 20250327 | 103400 | 5730938275 | 45125 | 45100 | 45150 | 45100 | 73 |
| 563 | 20250327 | 103300 | 5727645575 | 45100 | 45150 | 45200 | 45100 | 165 |
| 564 | 20250327 | 103200 | 5720195675 | 45175 | 45150 | 45175 | 45150 | 100 |
| 565 | 20250327 | 103100 | 5715679925 | 45200 | 45250 | 45250 | 45200 | 410 |
| 566 | 20250327 | 103000 | 5697137275 | 45200 | 45200 | 45250 | 45200 | 302 |
| 567 | 20250327 | 102900 | 5683486175 | 45200 | 45075 | 45200 | 45075 | 648 |
| 568 | 20250327 | 102800 | 5654252425 | 45075 | 45050 | 45100 | 45050 | 109 |
| 569 | 20250327 | 102700 | 5649341825 | 45050 | 45050 | 45100 | 45000 | 361 |
| 570 | 20250327 | 102600 | 5633078675 | 45000 | 45100 | 45100 | 45000 | 499 |
| 571 | 20250327 | 102500 | 5610605375 | 45100 | 45100 | 45100 | 45050 | 342 |
| 572 | 20250327 | 102400 | 5595192225 | 45100 | 45100 | 45100 | 45050 | 552 |
| 573 | 20250327 | 102300 | 5570303975 | 45100 | 45050 | 45150 | 45000 | 1149 |
| 574 | 20250327 | 102200 | 5518540975 | 45000 | 45100 | 45100 | 45000 | 2421 |
| 575 | 20250327 | 102100 | 5409504350 | 45125 | 45300 | 45300 | 45075 | 1382 |
| 576 | 20250327 | 102000 | 5347093375 | 45300 | 45350 | 45350 | 45300 | 751 |
| 577 | 20250327 | 101900 | 5313062000 | 45350 | 45450 | 45450 | 45350 | 698 |
| 578 | 20250327 | 101800 | 5281373500 | 45500 | 45500 | 45550 | 45450 | 776 |
| 579 | 20250327 | 101700 | 5246074750 | 45550 | 45550 | 45600 | 45550 | 389 |
| 580 | 20250327 | 101600 | 5228355550 | 45600 | 45650 | 45650 | 45600 | 484 |
| 581 | 20250327 | 101500 | 5206280800 | 45650 | 45650 | 45700 | 45650 | 496 |
| 582 | 20250327 | 101400 | 5183632650 | 45650 | 45650 | 45700 | 45650 | 329 |
| 583 | 20250327 | 101300 | 5168613350 | 45650 | 45700 | 45700 | 45650 | 224 |
| 584 | 20250327 | 101200 | 5158386650 | 45675 | 45700 | 45700 | 45675 | 327 |
| 585 | 20250327 | 101100 | 5143442825 | 45700 | 45800 | 45800 | 45700 | 424 |
| 586 | 20250327 | 101000 | 5124063475 | 45750 | 45800 | 45800 | 45750 | 26 |
| 587 | 20250327 | 100900 | 5122873925 | 45800 | 45750 | 45800 | 45750 | 151 |
| 588 | 20250327 | 100800 | 5115962925 | 45800 | 45800 | 45800 | 45750 | 161 |
| 589 | 20250327 | 100700 | 5108592875 | 45800 | 45750 | 45800 | 45750 | 40 |
| 590 | 20250327 | 100600 | 5106762025 | 45750 | 45700 | 45750 | 45650 | 384 |
| 591 | 20250327 | 100500 | 5089215525 | 45700 | 45675 | 45700 | 45650 | 523 |
| 592 | 20250327 | 100400 | 5065329350 | 45675 | 45900 | 45900 | 45675 | 791 |
| 593 | 20250327 | 100300 | 5029118150 | 45950 | 46025 | 46025 | 45950 | 214 |
| 594 | 20250327 | 100200 | 5019279675 | 46050 | 46000 | 46100 | 46000 | 160 |
| 595 | 20250327 | 100100 | 5011914525 | 46000 | 46050 | 46150 | 46000 | 298 |
| 596 | 20250327 | 100000 | 4998177625 | 46000 | 46050 | 46150 | 46000 | 354 |
| 597 | 20250327 | 095900 | 4981883025 | 46050 | 46200 | 46200 | 46050 | 1325 |
| 598 | 20250327 | 095800 | 4920794475 | 46200 | 46100 | 46200 | 46100 | 509 |
| 599 | 20250327 | 095700 | 4897291050 | 46100 | 46100 | 46150 | 46000 | 660 |
| 600 | 20250327 | 095600 | 4866878750 | 46150 | 46100 | 46150 | 46050 | 1038 |
| 601 | 20250327 | 095500 | 4819024300 | 46100 | 46200 | 46200 | 46100 | 1057 |
| 602 | 20250327 | 095400 | 4770225800 | 46200 | 46200 | 46250 | 46150 | 1138 |
| 603 | 20250327 | 095300 | 4717629150 | 46200 | 46050 | 46300 | 46050 | 4658 |
| 604 | 20250327 | 095200 | 4502608450 | 46050 | 45900 | 46100 | 45900 | 857 |
| 605 | 20250327 | 095100 | 4463144650 | 45750 | 45700 | 45900 | 45700 | 795 |
| 606 | 20250327 | 095000 | 4426703200 | 45700 | 45650 | 45700 | 45650 | 230 |
| 607 | 20250327 | 094900 | 4416203400 | 45650 | 45700 | 45700 | 45650 | 131 |
| 608 | 20250327 | 094800 | 4410217350 | 45650 | 45700 | 45700 | 45650 | 161 |
| 609 | 20250327 | 094700 | 4402864000 | 45700 | 45650 | 45700 | 45600 | 1000 |
| 610 | 20250327 | 094600 | 4357253950 | 45650 | 45750 | 45750 | 45650 | 565 |
| 611 | 20250327 | 094500 | 4331439550 | 45750 | 45850 | 45850 | 45650 | 463 |
| 612 | 20250327 | 094400 | 4310278500 | 45850 | 45750 | 45850 | 45700 | 1618 |
| 613 | 20250327 | 094300 | 4236277450 | 45800 | 45750 | 45800 | 45750 | 230 |
| 614 | 20250327 | 094200 | 4225748600 | 45750 | 45700 | 45800 | 45650 | 1424 |
| 615 | 20250327 | 094100 | 4160667450 | 45700 | 45800 | 45800 | 45700 | 279 |
| 616 | 20250327 | 094000 | 4147900200 | 45800 | 45850 | 45850 | 45800 | 676 |
| 617 | 20250327 | 093900 | 4116938900 | 45850 | 45850 | 45850 | 45800 | 467 |
| 618 | 20250327 | 093800 | 4095543900 | 45900 | 45900 | 45950 | 45850 | 436 |
| 619 | 20250327 | 093700 | 4075537600 | 45900 | 45950 | 46000 | 45900 | 302 |
| 620 | 20250327 | 093600 | 4061667850 | 45950 | 45950 | 45950 | 45900 | 267 |
| 621 | 20250327 | 093500 | 4049399850 | 45950 | 45900 | 45950 | 45900 | 152 |
| 622 | 20250327 | 093400 | 4042421150 | 45900 | 46000 | 46000 | 45900 | 859 |
| 623 | 20250327 | 093300 | 4002975100 | 46000 | 46150 | 46150 | 46000 | 1398 |
| 624 | 20250327 | 093200 | 3938586650 | 46100 | 46175 | 46200 | 46100 | 2050 |
| 625 | 20250327 | 093100 | 3843963875 | 46200 | 46100 | 46225 | 46050 | 1807 |
| 626 | 20250327 | 093000 | 3760569525 | 46050 | 46000 | 46150 | 45950 | 2620 |
| 627 | 20250327 | 092900 | 3639888475 | 46000 | 45950 | 46050 | 45900 | 930 |
| 628 | 20250327 | 092800 | 3597143375 | 45925 | 45950 | 46000 | 45900 | 416 |
| 629 | 20250327 | 092700 | 3578041000 | 45950 | 45950 | 45950 | 45950 | 434 |
| 630 | 20250327 | 092600 | 3558098700 | 45950 | 45950 | 46000 | 45950 | 244 |
| 631 | 20250327 | 092500 | 3546885400 | 45950 | 46000 | 46000 | 45900 | 704 |
| 632 | 20250327 | 092400 | 3514544100 | 46000 | 45900 | 46050 | 45900 | 1510 |
| 633 | 20250327 | 092300 | 3445136600 | 45900 | 45650 | 45950 | 45600 | 788 |
| 634 | 20250327 | 092200 | 3409082050 | 45700 | 45750 | 45800 | 45700 | 670 |
| 635 | 20250327 | 092100 | 3378435850 | 45750 | 45700 | 45750 | 45700 | 177 |
| 636 | 20250327 | 092000 | 3370345150 | 45700 | 45500 | 45800 | 45400 | 530 |
| 637 | 20250327 | 091900 | 3346155950 | 45500 | 45500 | 45650 | 45400 | 1050 |
| 638 | 20250327 | 091800 | 3298387850 | 45450 | 45500 | 45500 | 45450 | 1088 |
| 639 | 20250327 | 091700 | 3248886750 | 45500 | 45700 | 45700 | 45500 | 1009 |
| 640 | 20250327 | 091600 | 3202878300 | 45700 | 45600 | 45750 | 45600 | 620 |
| 641 | 20250327 | 091500 | 3174561350 | 45600 | 46050 | 46050 | 45600 | 3911 |
| 642 | 20250327 | 091400 | 2995243100 | 46050 | 46300 | 46300 | 46000 | 6020 |
| 643 | 20250327 | 091300 | 2717235850 | 46300 | 46150 | 46300 | 46050 | 3887 |
| 644 | 20250327 | 091200 | 2537755100 | 46150 | 46050 | 46150 | 45900 | 3440 |
| 645 | 20250327 | 091100 | 2379389425 | 46050 | 45700 | 46250 | 45650 | 5300 |
| 646 | 20250327 | 091000 | 2135400750 | 45650 | 45450 | 45700 | 45400 | 2819 |
| 647 | 20250327 | 090900 | 2007031850 | 45450 | 45400 | 45600 | 45100 | 3255 |
| 648 | 20250327 | 090800 | 1859098500 | 45350 | 45000 | 45350 | 44750 | 5579 |
| 649 | 20250327 | 090700 | 1607901775 | 44950 | 45000 | 45100 | 44950 | 2050 |
| 650 | 20250327 | 090600 | 1515593625 | 45000 | 44800 | 45150 | 44800 | 3013 |
| 651 | 20250327 | 090500 | 1380225075 | 44800 | 45000 | 45100 | 44800 | 2511 |
| 652 | 20250327 | 090400 | 1267464550 | 45000 | 44900 | 45100 | 44850 | 2518 |
| 653 | 20250327 | 090300 | 1154291750 | 44850 | 45200 | 45300 | 44850 | 4225 |
| 654 | 20250327 | 090200 | 963733825 | 45300 | 44900 | 45400 | 44700 | 4317 |
| 655 | 20250327 | 090100 | 769206050 | 44700 | 45300 | 45400 | 44200 | 10581 |
| 656 | 20250327 | 090000 | 294007200 | 45150 | 46050 | 46050 | 45150 | 6401 |