38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 203900 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 8999 |
| 3 | 20250325 | 203800 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20250325 | 203700 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20250325 | 203600 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20250325 | 203500 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20250325 | 203400 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20250325 | 203300 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20250325 | 203200 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20250325 | 203100 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20250325 | 203000 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20250325 | 202900 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20250325 | 202800 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20250325 | 202700 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20250325 | 202600 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20250325 | 202500 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20250325 | 202400 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20250325 | 202300 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20250325 | 202200 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20250325 | 202100 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20250325 | 202000 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20250325 | 201900 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20250325 | 201800 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20250325 | 201700 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20250325 | 201600 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20250325 | 201500 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20250325 | 201400 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20250325 | 201300 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20250325 | 201200 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20250325 | 201100 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20250325 | 201000 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20250325 | 200900 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 8999 |
| 33 | 20250325 | 200800 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20250325 | 200700 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20250325 | 200600 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20250325 | 200500 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20250325 | 200400 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20250325 | 200300 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20250325 | 200200 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20250325 | 200100 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20250325 | 200000 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20250325 | 195900 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20250325 | 195800 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20250325 | 195700 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20250325 | 195600 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20250325 | 195500 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20250325 | 195400 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20250325 | 195300 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20250325 | 195200 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20250325 | 195100 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20250325 | 195000 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20250325 | 194900 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20250325 | 194800 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20250325 | 194700 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20250325 | 194600 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20250325 | 194500 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20250325 | 194400 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20250325 | 194300 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20250325 | 194200 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20250325 | 194100 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20250325 | 194000 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20250325 | 193900 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 8999 |
| 63 | 20250325 | 193800 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20250325 | 193700 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20250325 | 193600 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20250325 | 193500 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20250325 | 193400 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20250325 | 193300 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20250325 | 193200 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20250325 | 193100 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20250325 | 193000 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20250325 | 192900 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20250325 | 192800 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20250325 | 192700 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20250325 | 192600 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20250325 | 192500 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20250325 | 192400 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20250325 | 192300 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20250325 | 192200 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20250325 | 192100 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20250325 | 192000 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20250325 | 191900 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20250325 | 191800 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20250325 | 191700 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20250325 | 191600 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20250325 | 191500 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20250325 | 191400 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20250325 | 191300 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20250325 | 191200 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20250325 | 191100 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20250325 | 191000 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20250325 | 190900 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 8999 |
| 93 | 20250325 | 190800 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20250325 | 190700 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20250325 | 190600 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20250325 | 190500 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20250325 | 190400 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20250325 | 190300 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20250325 | 190200 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20250325 | 190100 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20250325 | 190000 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20250325 | 185900 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20250325 | 185800 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20250325 | 185700 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20250325 | 185600 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20250325 | 185500 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20250325 | 185400 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20250325 | 185300 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20250325 | 185200 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20250325 | 185100 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20250325 | 185000 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20250325 | 184900 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20250325 | 184800 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20250325 | 184700 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20250325 | 184600 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20250325 | 184500 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20250325 | 184400 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20250325 | 184300 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20250325 | 184200 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20250325 | 184100 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20250325 | 184000 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20250325 | 183900 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 8999 |
| 123 | 20250325 | 183800 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20250325 | 183700 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20250325 | 183600 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20250325 | 183500 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20250325 | 183400 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20250325 | 183300 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20250325 | 183200 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20250325 | 183100 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20250325 | 183000 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20250325 | 182900 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20250325 | 182800 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20250325 | 182700 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20250325 | 182600 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20250325 | 182500 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20250325 | 182400 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20250325 | 182300 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20250325 | 182200 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20250325 | 182100 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20250325 | 182000 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20250325 | 181900 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20250325 | 181800 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20250325 | 181700 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20250325 | 181600 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20250325 | 181500 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20250325 | 181400 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20250325 | 181300 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20250325 | 181200 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20250325 | 181100 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20250325 | 181000 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20250325 | 180900 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 8999 |
| 153 | 20250325 | 180800 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20250325 | 180700 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20250325 | 180600 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20250325 | 180500 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20250325 | 180400 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20250325 | 180300 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20250325 | 180200 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20250325 | 180100 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20250325 | 180000 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20250325 | 175900 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20250325 | 175800 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20250325 | 175700 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20250325 | 175600 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20250325 | 175500 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20250325 | 175400 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20250325 | 175300 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20250325 | 175200 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20250325 | 175100 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20250325 | 175000 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20250325 | 174900 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20250325 | 174800 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20250325 | 174700 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20250325 | 174600 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20250325 | 174500 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20250325 | 174400 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20250325 | 174300 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20250325 | 174200 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20250325 | 174100 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20250325 | 174000 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20250325 | 173900 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 8999 |
| 183 | 20250325 | 173800 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20250325 | 173700 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20250325 | 173600 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20250325 | 173500 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20250325 | 173400 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20250325 | 173300 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20250325 | 173200 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20250325 | 173100 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20250325 | 173000 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20250325 | 172900 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20250325 | 172800 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20250325 | 172700 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20250325 | 172600 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20250325 | 172500 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20250325 | 172400 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20250325 | 172300 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20250325 | 172200 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20250325 | 172100 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20250325 | 172000 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20250325 | 171900 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20250325 | 171800 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20250325 | 171700 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20250325 | 171600 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20250325 | 171500 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20250325 | 171400 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20250325 | 171300 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20250325 | 171200 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20250325 | 171100 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20250325 | 171000 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20250325 | 170900 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 8999 |
| 213 | 20250325 | 170800 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20250325 | 170700 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20250325 | 170600 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20250325 | 170500 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20250325 | 170400 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20250325 | 170300 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 219 | 20250325 | 170200 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20250325 | 170100 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20250325 | 170000 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 222 | 20250325 | 165900 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 223 | 20250325 | 165800 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 224 | 20250325 | 165700 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 225 | 20250325 | 165600 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 226 | 20250325 | 165500 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 227 | 20250325 | 165400 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 228 | 20250325 | 165300 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 229 | 20250325 | 165200 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 230 | 20250325 | 165100 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 231 | 20250325 | 165000 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 232 | 20250325 | 164900 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 233 | 20250325 | 164800 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 234 | 20250325 | 164700 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 235 | 20250325 | 164600 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 236 | 20250325 | 164500 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 237 | 20250325 | 164400 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 238 | 20250325 | 164300 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 239 | 20250325 | 164200 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 240 | 20250325 | 164100 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 241 | 20250325 | 164000 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 242 | 20250325 | 163900 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 8999 |
| 243 | 20250325 | 163800 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 244 | 20250325 | 163700 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 245 | 20250325 | 163600 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 246 | 20250325 | 163500 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 247 | 20250325 | 163400 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 248 | 20250325 | 163300 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 249 | 20250325 | 163200 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 250 | 20250325 | 163100 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 251 | 20250325 | 163000 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 252 | 20250325 | 162900 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 253 | 20250325 | 162800 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 254 | 20250325 | 162700 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 255 | 20250325 | 162600 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 256 | 20250325 | 162500 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 257 | 20250325 | 162400 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 258 | 20250325 | 162300 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 259 | 20250325 | 162200 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 260 | 20250325 | 162100 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 261 | 20250325 | 162000 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 262 | 20250325 | 161900 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 263 | 20250325 | 161800 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 264 | 20250325 | 161700 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 265 | 20250325 | 161600 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 266 | 20250325 | 161500 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 267 | 20250325 | 161400 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 268 | 20250325 | 161300 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 269 | 20250325 | 161200 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 270 | 20250325 | 161100 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 271 | 20250325 | 161000 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 272 | 20250325 | 160900 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 8999 |
| 273 | 20250325 | 160800 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 274 | 20250325 | 160700 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 275 | 20250325 | 160600 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 276 | 20250325 | 160500 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 277 | 20250325 | 160400 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 278 | 20250325 | 160300 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 279 | 20250325 | 160200 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 280 | 20250325 | 160100 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 281 | 20250325 | 160000 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 282 | 20250325 | 155900 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 283 | 20250325 | 155800 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 284 | 20250325 | 155700 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 285 | 20250325 | 155600 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 286 | 20250325 | 155500 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 287 | 20250325 | 155400 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 288 | 20250325 | 155300 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 289 | 20250325 | 155200 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 290 | 20250325 | 155100 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 291 | 20250325 | 155000 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 292 | 20250325 | 154900 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 293 | 20250325 | 154800 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 294 | 20250325 | 154700 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 295 | 20250325 | 154600 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 296 | 20250325 | 154500 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 297 | 20250325 | 154400 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 298 | 20250325 | 154300 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 299 | 20250325 | 154200 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 300 | 20250325 | 154100 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 301 | 20250325 | 154000 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 302 | 20250325 | 153900 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 8999 |
| 303 | 20250325 | 153800 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 304 | 20250325 | 153700 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 305 | 20250325 | 153600 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 306 | 20250325 | 153500 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 307 | 20250325 | 153400 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 308 | 20250325 | 153300 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 309 | 20250325 | 153200 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 310 | 20250325 | 153100 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 311 | 20250325 | 153000 | 20162856675 | 43700 | 43700 | 43700 | 43700 | 8999 |
| 312 | 20250325 | 152900 | 19769600375 | 43500 | 43500 | 43500 | 43500 | 0 |
| 313 | 20250325 | 152800 | 19769600375 | 43500 | 43500 | 43500 | 43500 | 0 |
| 314 | 20250325 | 152700 | 19769600375 | 43500 | 43500 | 43500 | 43500 | 0 |
| 315 | 20250325 | 152600 | 19769600375 | 43500 | 43500 | 43500 | 43500 | 0 |
| 316 | 20250325 | 152500 | 19769600375 | 43500 | 43500 | 43500 | 43500 | 0 |
| 317 | 20250325 | 152400 | 19769600375 | 43500 | 43500 | 43500 | 43500 | 0 |
| 318 | 20250325 | 152300 | 19769600375 | 43500 | 43500 | 43500 | 43500 | 0 |
| 319 | 20250325 | 152200 | 19769600375 | 43500 | 43500 | 43500 | 43500 | 0 |
| 320 | 20250325 | 152100 | 19769600375 | 43500 | 43500 | 43500 | 43500 | 0 |
| 321 | 20250325 | 152000 | 19769600375 | 43500 | 43500 | 43500 | 43500 | 0 |
| 322 | 20250325 | 151900 | 19769600375 | 43500 | 43500 | 43500 | 43450 | 591 |
| 323 | 20250325 | 151800 | 19743900475 | 43500 | 43450 | 43500 | 43450 | 219 |
| 324 | 20250325 | 151700 | 19734379325 | 43450 | 43475 | 43500 | 43450 | 79 |
| 325 | 20250325 | 151600 | 19730944775 | 43450 | 43500 | 43500 | 43450 | 73 |
| 326 | 20250325 | 151500 | 19727770925 | 43475 | 43550 | 43550 | 43450 | 444 |
| 327 | 20250325 | 151400 | 19708456200 | 43550 | 43500 | 43550 | 43500 | 139 |
| 328 | 20250325 | 151300 | 19702406875 | 43500 | 43525 | 43550 | 43500 | 173 |
| 329 | 20250325 | 151200 | 19694880225 | 43525 | 43500 | 43550 | 43450 | 1101 |
| 330 | 20250325 | 151100 | 19646989825 | 43550 | 43450 | 43550 | 43450 | 1391 |
| 331 | 20250325 | 151000 | 19586489300 | 43450 | 43500 | 43500 | 43450 | 344 |
| 332 | 20250325 | 150900 | 19571540425 | 43450 | 43475 | 43500 | 43450 | 150 |
| 333 | 20250325 | 150800 | 19565020675 | 43475 | 43475 | 43500 | 43450 | 598 |
| 334 | 20250325 | 150700 | 19539035425 | 43475 | 43450 | 43500 | 43450 | 99 |
| 335 | 20250325 | 150600 | 19534731825 | 43450 | 43500 | 43500 | 43450 | 227 |
| 336 | 20250325 | 150500 | 19524860175 | 43500 | 43500 | 43550 | 43500 | 118 |
| 337 | 20250325 | 150400 | 19519724850 | 43450 | 43500 | 43500 | 43450 | 1551 |
| 338 | 20250325 | 150300 | 19452270450 | 43450 | 43450 | 43500 | 43350 | 1029 |
| 339 | 20250325 | 150200 | 19407584600 | 43450 | 43450 | 43500 | 43450 | 246 |
| 340 | 20250325 | 150100 | 19396888625 | 43450 | 43500 | 43500 | 43450 | 667 |
| 341 | 20250325 | 150000 | 19367900000 | 43500 | 43550 | 43550 | 43450 | 559 |
| 342 | 20250325 | 145900 | 19343580975 | 43500 | 43500 | 43550 | 43500 | 371 |
| 343 | 20250325 | 145800 | 19327434750 | 43500 | 43550 | 43600 | 43450 | 993 |
| 344 | 20250325 | 145700 | 19284222300 | 43550 | 43550 | 43600 | 43550 | 221 |
| 345 | 20250325 | 145600 | 19274592075 | 43600 | 43600 | 43600 | 43550 | 302 |
| 346 | 20250325 | 145500 | 19261436950 | 43550 | 43600 | 43600 | 43550 | 307 |
| 347 | 20250325 | 145400 | 19248057875 | 43550 | 43550 | 43600 | 43500 | 594 |
| 348 | 20250325 | 145300 | 19222185875 | 43550 | 43550 | 43600 | 43550 | 287 |
| 349 | 20250325 | 145200 | 19209681200 | 43550 | 43600 | 43600 | 43550 | 224 |
| 350 | 20250325 | 145100 | 19199920050 | 43550 | 43650 | 43650 | 43550 | 327 |
| 351 | 20250325 | 145000 | 19185662175 | 43600 | 43600 | 43650 | 43550 | 329 |
| 352 | 20250325 | 144900 | 19171310450 | 43550 | 43550 | 43700 | 43550 | 400 |
| 353 | 20250325 | 144800 | 19153865575 | 43550 | 43700 | 43725 | 43550 | 1432 |
| 354 | 20250325 | 144700 | 19091327125 | 43700 | 43600 | 43750 | 43600 | 871 |
| 355 | 20250325 | 144600 | 19053269475 | 43600 | 43750 | 43750 | 43600 | 934 |
| 356 | 20250325 | 144500 | 19012459875 | 43750 | 43750 | 43750 | 43700 | 317 |
| 357 | 20250325 | 144400 | 18998595450 | 43750 | 43800 | 43800 | 43700 | 412 |
| 358 | 20250325 | 144300 | 18980569400 | 43750 | 43700 | 43800 | 43700 | 420 |
| 359 | 20250325 | 144200 | 18962181900 | 43800 | 43600 | 43800 | 43600 | 1920 |
| 360 | 20250325 | 144100 | 18878341475 | 43650 | 43600 | 43650 | 43600 | 299 |
| 361 | 20250325 | 144000 | 18865294225 | 43600 | 43600 | 43650 | 43600 | 1059 |
| 362 | 20250325 | 143900 | 18819118025 | 43550 | 43650 | 43650 | 43550 | 558 |
| 363 | 20250325 | 143800 | 18794788175 | 43550 | 43625 | 43650 | 43550 | 2039 |
| 364 | 20250325 | 143700 | 18705881950 | 43600 | 43650 | 43650 | 43600 | 247 |
| 365 | 20250325 | 143600 | 18695105275 | 43650 | 43625 | 43650 | 43600 | 253 |
| 366 | 20250325 | 143500 | 18684067350 | 43650 | 43650 | 43650 | 43600 | 138 |
| 367 | 20250325 | 143400 | 18678046875 | 43650 | 43625 | 43650 | 43600 | 494 |
| 368 | 20250325 | 143300 | 18656500200 | 43650 | 43625 | 43650 | 43550 | 513 |
| 369 | 20250325 | 143200 | 18634128250 | 43650 | 43600 | 43650 | 43600 | 189 |
| 370 | 20250325 | 143100 | 18625880925 | 43600 | 43650 | 43650 | 43600 | 318 |
| 371 | 20250325 | 143000 | 18612008900 | 43625 | 43650 | 43650 | 43600 | 795 |
| 372 | 20250325 | 142900 | 18577342375 | 43600 | 43550 | 43650 | 43550 | 580 |
| 373 | 20250325 | 142800 | 18552048975 | 43600 | 43575 | 43600 | 43550 | 353 |
| 374 | 20250325 | 142700 | 18536664575 | 43600 | 43575 | 43600 | 43550 | 339 |
| 375 | 20250325 | 142600 | 18521892475 | 43600 | 43550 | 43600 | 43500 | 524 |
| 376 | 20250325 | 142500 | 18499063775 | 43550 | 43600 | 43600 | 43550 | 231 |
| 377 | 20250325 | 142400 | 18488994575 | 43600 | 43600 | 43650 | 43550 | 319 |
| 378 | 20250325 | 142300 | 18475087725 | 43600 | 43600 | 43600 | 43550 | 205 |
| 379 | 20250325 | 142200 | 18466155275 | 43600 | 43600 | 43650 | 43550 | 363 |
| 380 | 20250325 | 142100 | 18450325225 | 43600 | 43600 | 43650 | 43550 | 585 |
| 381 | 20250325 | 142000 | 18424821875 | 43600 | 43600 | 43600 | 43550 | 556 |
| 382 | 20250325 | 141900 | 18400582800 | 43550 | 43550 | 43600 | 43550 | 449 |
| 383 | 20250325 | 141800 | 18381012300 | 43600 | 43550 | 43600 | 43550 | 759 |
| 384 | 20250325 | 141700 | 18347949250 | 43600 | 43550 | 43650 | 43500 | 250 |
| 385 | 20250325 | 141600 | 18337053950 | 43550 | 43600 | 43600 | 43450 | 2028 |
| 386 | 20250325 | 141500 | 18248850750 | 43550 | 43600 | 43650 | 43550 | 414 |
| 387 | 20250325 | 141400 | 18230797200 | 43650 | 43600 | 43650 | 43600 | 156 |
| 388 | 20250325 | 141300 | 18223991825 | 43650 | 43650 | 43650 | 43550 | 316 |
| 389 | 20250325 | 141200 | 18210213450 | 43600 | 43650 | 43700 | 43600 | 401 |
| 390 | 20250325 | 141100 | 18192711150 | 43700 | 43750 | 43750 | 43600 | 467 |
| 391 | 20250325 | 141000 | 18172308975 | 43700 | 43700 | 43725 | 43650 | 379 |
| 392 | 20250325 | 140900 | 18155747475 | 43700 | 43650 | 43700 | 43650 | 250 |
| 393 | 20250325 | 140800 | 18144827325 | 43650 | 43750 | 43850 | 43650 | 356 |
| 394 | 20250325 | 140700 | 18129244675 | 43750 | 43750 | 43850 | 43700 | 369 |
| 395 | 20250325 | 140600 | 18113083250 | 43800 | 43700 | 43900 | 43600 | 3461 |
| 396 | 20250325 | 140500 | 17961757475 | 43650 | 43650 | 43700 | 43600 | 457 |
| 397 | 20250325 | 140400 | 17941802550 | 43650 | 43700 | 43700 | 43600 | 574 |
| 398 | 20250325 | 140300 | 17916761825 | 43600 | 43500 | 43750 | 43450 | 2803 |
| 399 | 20250325 | 140200 | 17794775075 | 43500 | 43450 | 43500 | 43450 | 404 |
| 400 | 20250325 | 140100 | 17777207975 | 43450 | 43500 | 43500 | 43450 | 446 |
| 401 | 20250325 | 140000 | 17757824500 | 43450 | 43475 | 43500 | 43450 | 327 |
| 402 | 20250325 | 135900 | 17743606850 | 43450 | 43475 | 43500 | 43450 | 229 |
| 403 | 20250325 | 135800 | 17733651300 | 43450 | 43500 | 43500 | 43450 | 470 |
| 404 | 20250325 | 135700 | 17713225700 | 43500 | 43500 | 43500 | 43450 | 262 |
| 405 | 20250325 | 135600 | 17701831800 | 43475 | 43475 | 43500 | 43450 | 128 |
| 406 | 20250325 | 135500 | 17696267875 | 43475 | 43475 | 43500 | 43450 | 216 |
| 407 | 20250325 | 135400 | 17686874650 | 43500 | 43500 | 43500 | 43450 | 620 |
| 408 | 20250325 | 135300 | 17659928900 | 43500 | 43500 | 43500 | 43450 | 215 |
| 409 | 20250325 | 135200 | 17650580450 | 43500 | 43500 | 43500 | 43450 | 299 |
| 410 | 20250325 | 135100 | 17637577525 | 43500 | 43450 | 43500 | 43450 | 86 |
| 411 | 20250325 | 135000 | 17633839800 | 43450 | 43475 | 43500 | 43450 | 242 |
| 412 | 20250325 | 134900 | 17623317775 | 43500 | 43500 | 43500 | 43450 | 740 |
| 413 | 20250325 | 134800 | 17591134325 | 43500 | 43500 | 43500 | 43450 | 158 |
| 414 | 20250325 | 134700 | 17584263775 | 43500 | 43450 | 43500 | 43450 | 245 |
| 415 | 20250325 | 134600 | 17573613050 | 43500 | 43400 | 43500 | 43350 | 205 |
| 416 | 20250325 | 134500 | 17564712600 | 43450 | 43475 | 43500 | 43350 | 496 |
| 417 | 20250325 | 134400 | 17543160025 | 43500 | 43500 | 43500 | 43450 | 543 |
| 418 | 20250325 | 134300 | 17519543950 | 43450 | 43450 | 43500 | 43450 | 169 |
| 419 | 20250325 | 134200 | 17512197275 | 43450 | 43400 | 43475 | 43350 | 924 |
| 420 | 20250325 | 134100 | 17472085725 | 43400 | 43350 | 43400 | 43300 | 458 |
| 421 | 20250325 | 134000 | 17452225975 | 43350 | 43350 | 43400 | 43350 | 394 |
| 422 | 20250325 | 133900 | 17435134700 | 43350 | 43400 | 43400 | 43350 | 170 |
| 423 | 20250325 | 133800 | 17427761200 | 43400 | 43450 | 43450 | 43350 | 514 |
| 424 | 20250325 | 133700 | 17405460950 | 43400 | 43450 | 43500 | 43400 | 120 |
| 425 | 20250325 | 133600 | 17400248375 | 43500 | 43450 | 43500 | 43400 | 270 |
| 426 | 20250325 | 133500 | 17388507525 | 43450 | 43450 | 43500 | 43400 | 878 |
| 427 | 20250325 | 133400 | 17350359825 | 43450 | 43400 | 43500 | 43400 | 282 |
| 428 | 20250325 | 133300 | 17338107175 | 43400 | 43450 | 43500 | 43400 | 347 |
| 429 | 20250325 | 133200 | 17323027925 | 43450 | 43450 | 43450 | 43350 | 455 |
| 430 | 20250325 | 133100 | 17303267250 | 43350 | 43400 | 43450 | 43350 | 470 |
| 431 | 20250325 | 133000 | 17282879950 | 43400 | 43400 | 43450 | 43400 | 455 |
| 432 | 20250325 | 132900 | 17263126100 | 43450 | 43400 | 43450 | 43400 | 380 |
| 433 | 20250325 | 132800 | 17246629375 | 43400 | 43400 | 43450 | 43400 | 251 |
| 434 | 20250325 | 132700 | 17235728675 | 43450 | 43400 | 43450 | 43400 | 198 |
| 435 | 20250325 | 132600 | 17227129800 | 43450 | 43400 | 43450 | 43400 | 242 |
| 436 | 20250325 | 132500 | 17216621750 | 43400 | 43500 | 43500 | 43400 | 478 |
| 437 | 20250325 | 132400 | 17195847800 | 43500 | 43450 | 43500 | 43450 | 247 |
| 438 | 20250325 | 132300 | 17185110300 | 43450 | 43425 | 43500 | 43425 | 254 |
| 439 | 20250325 | 132200 | 17174067275 | 43450 | 43450 | 43500 | 43400 | 506 |
| 440 | 20250325 | 132100 | 17152096075 | 43450 | 43475 | 43500 | 43450 | 412 |
| 441 | 20250325 | 132000 | 17134188125 | 43500 | 43525 | 43550 | 43450 | 227 |
| 442 | 20250325 | 131900 | 17124312025 | 43500 | 43450 | 43550 | 43450 | 801 |
| 443 | 20250325 | 131800 | 17089464900 | 43450 | 43550 | 43550 | 43400 | 196 |
| 444 | 20250325 | 131700 | 17080939950 | 43500 | 43550 | 43550 | 43500 | 502 |
| 445 | 20250325 | 131600 | 17059094325 | 43525 | 43500 | 43550 | 43450 | 825 |
| 446 | 20250325 | 131500 | 17023208250 | 43450 | 43525 | 43525 | 43450 | 191 |
| 447 | 20250325 | 131400 | 17014904250 | 43550 | 43525 | 43550 | 43400 | 467 |
| 448 | 20250325 | 131300 | 16994596575 | 43525 | 43600 | 43600 | 43500 | 869 |
| 449 | 20250325 | 131200 | 16956766700 | 43600 | 43500 | 43650 | 43500 | 294 |
| 450 | 20250325 | 131100 | 16943947425 | 43500 | 43550 | 43600 | 43500 | 923 |
| 451 | 20250325 | 131000 | 16903764775 | 43600 | 43550 | 43600 | 43500 | 304 |
| 452 | 20250325 | 130900 | 16890524625 | 43400 | 43550 | 43600 | 43350 | 2758 |
| 453 | 20250325 | 130800 | 16770696350 | 43575 | 43600 | 43650 | 43550 | 511 |
| 454 | 20250325 | 130700 | 16748415725 | 43600 | 43650 | 43700 | 43550 | 6159 |
| 455 | 20250325 | 130600 | 16479742875 | 43650 | 43700 | 43700 | 43600 | 1026 |
| 456 | 20250325 | 130500 | 16434952175 | 43700 | 43700 | 43750 | 43600 | 600 |
| 457 | 20250325 | 130400 | 16408753275 | 43700 | 43700 | 43750 | 43700 | 782 |
| 458 | 20250325 | 130300 | 16374570075 | 43750 | 43850 | 43850 | 43750 | 959 |
| 459 | 20250325 | 130200 | 16332600675 | 43825 | 43800 | 43850 | 43750 | 161 |
| 460 | 20250325 | 130100 | 16325550550 | 43800 | 43825 | 43850 | 43800 | 271 |
| 461 | 20250325 | 130000 | 16313679075 | 43850 | 43800 | 43850 | 43750 | 232 |
| 462 | 20250325 | 125900 | 16303514325 | 43800 | 43800 | 43850 | 43750 | 430 |
| 463 | 20250325 | 125800 | 16284677575 | 43800 | 43800 | 43900 | 43800 | 343 |
| 464 | 20250325 | 125700 | 16269629750 | 43850 | 43900 | 43900 | 43850 | 175 |
| 465 | 20250325 | 125600 | 16261953750 | 43900 | 43900 | 43900 | 43850 | 527 |
| 466 | 20250325 | 125500 | 16238832700 | 43900 | 43950 | 43950 | 43800 | 376 |
| 467 | 20250325 | 125400 | 16222329100 | 43950 | 43900 | 43950 | 43850 | 254 |
| 468 | 20250325 | 125300 | 16211173375 | 43900 | 43850 | 43900 | 43850 | 226 |
| 469 | 20250325 | 125200 | 16201257775 | 43850 | 43850 | 43900 | 43800 | 250 |
| 470 | 20250325 | 125100 | 16190295275 | 43850 | 43850 | 43900 | 43800 | 262 |
| 471 | 20250325 | 125000 | 16178806525 | 43900 | 43900 | 43950 | 43850 | 644 |
| 472 | 20250325 | 124900 | 16150525400 | 43850 | 43950 | 44000 | 43850 | 208 |
| 473 | 20250325 | 124800 | 16141391850 | 43950 | 44000 | 44000 | 43900 | 273 |
| 474 | 20250325 | 124700 | 16129391000 | 44000 | 43950 | 44000 | 43950 | 212 |
| 475 | 20250325 | 124600 | 16120065975 | 43950 | 44000 | 44000 | 43950 | 379 |
| 476 | 20250325 | 124500 | 16103407000 | 43950 | 43950 | 44000 | 43950 | 339 |
| 477 | 20250325 | 124400 | 16088495500 | 44000 | 44000 | 44000 | 43950 | 156 |
| 478 | 20250325 | 124300 | 16081632125 | 44000 | 44000 | 44000 | 43950 | 564 |
| 479 | 20250325 | 124200 | 16056816925 | 44000 | 44000 | 44000 | 43950 | 270 |
| 480 | 20250325 | 124100 | 16044940525 | 44000 | 43950 | 44000 | 43950 | 153 |
| 481 | 20250325 | 124000 | 16038209275 | 43950 | 44000 | 44000 | 43950 | 1028 |
| 482 | 20250325 | 123900 | 15992980825 | 43975 | 43975 | 44000 | 43900 | 1025 |
| 483 | 20250325 | 123800 | 15947966575 | 43950 | 43925 | 44000 | 43900 | 451 |
| 484 | 20250325 | 123700 | 15928146075 | 43950 | 44000 | 44000 | 43925 | 353 |
| 485 | 20250325 | 123600 | 15912618075 | 44000 | 43975 | 44000 | 43950 | 189 |
| 486 | 20250325 | 123500 | 15904307750 | 43975 | 43950 | 44000 | 43925 | 254 |
| 487 | 20250325 | 123400 | 15893138700 | 43950 | 43950 | 43950 | 43900 | 204 |
| 488 | 20250325 | 123300 | 15884173425 | 43925 | 43950 | 43950 | 43900 | 168 |
| 489 | 20250325 | 123200 | 15876792625 | 43950 | 43925 | 43950 | 43900 | 265 |
| 490 | 20250325 | 123100 | 15865149625 | 43950 | 43900 | 43950 | 43900 | 159 |
| 491 | 20250325 | 123000 | 15858163500 | 43950 | 43900 | 43950 | 43900 | 246 |
| 492 | 20250325 | 122900 | 15847359325 | 43950 | 43900 | 43950 | 43900 | 324 |
| 493 | 20250325 | 122800 | 15833121525 | 43900 | 43925 | 43950 | 43900 | 177 |
| 494 | 20250325 | 122700 | 15825347925 | 43925 | 43900 | 43950 | 43850 | 656 |
| 495 | 20250325 | 122600 | 15796523350 | 43875 | 43950 | 43950 | 43850 | 583 |
| 496 | 20250325 | 122500 | 15770928975 | 43900 | 43900 | 43950 | 43900 | 191 |
| 497 | 20250325 | 122400 | 15762538600 | 43900 | 43900 | 43950 | 43850 | 241 |
| 498 | 20250325 | 122300 | 15751949250 | 43950 | 43900 | 43950 | 43850 | 140 |
| 499 | 20250325 | 122200 | 15745802925 | 43900 | 43950 | 43950 | 43850 | 279 |
| 500 | 20250325 | 122100 | 15733558600 | 43900 | 43850 | 43950 | 43850 | 252 |
| 501 | 20250325 | 122000 | 15722494850 | 43900 | 43900 | 43950 | 43900 | 237 |
| 502 | 20250325 | 121900 | 15712085350 | 43900 | 43900 | 43950 | 43900 | 162 |
| 503 | 20250325 | 121800 | 15704968950 | 43900 | 43850 | 43950 | 43850 | 307 |
| 504 | 20250325 | 121700 | 15691492975 | 43900 | 43900 | 43900 | 43850 | 145 |
| 505 | 20250325 | 121600 | 15685129400 | 43900 | 43850 | 43900 | 43800 | 226 |
| 506 | 20250325 | 121500 | 15675215850 | 43900 | 43900 | 43900 | 43800 | 431 |
| 507 | 20250325 | 121400 | 15656315875 | 43900 | 43850 | 43900 | 43850 | 183 |
| 508 | 20250325 | 121300 | 15648282675 | 43850 | 43900 | 43900 | 43850 | 176 |
| 509 | 20250325 | 121200 | 15640557600 | 43900 | 43850 | 43900 | 43850 | 167 |
| 510 | 20250325 | 121100 | 15633228475 | 43850 | 43900 | 43950 | 43850 | 251 |
| 511 | 20250325 | 121000 | 15622207400 | 43900 | 43900 | 43950 | 43850 | 226 |
| 512 | 20250325 | 120900 | 15612277850 | 43900 | 43850 | 43950 | 43850 | 254 |
| 513 | 20250325 | 120800 | 15601127550 | 43900 | 43900 | 43950 | 43850 | 458 |
| 514 | 20250325 | 120700 | 15581029400 | 43900 | 43900 | 43900 | 43800 | 837 |
| 515 | 20250325 | 120600 | 15544304625 | 43900 | 43950 | 43950 | 43900 | 233 |
| 516 | 20250325 | 120500 | 15534068775 | 43900 | 43900 | 43950 | 43850 | 816 |
| 517 | 20250325 | 120400 | 15498246100 | 43900 | 43900 | 43950 | 43900 | 215 |
| 518 | 20250325 | 120300 | 15488800425 | 43900 | 43950 | 43950 | 43900 | 228 |
| 519 | 20250325 | 120200 | 15478785250 | 43900 | 43900 | 43950 | 43900 | 235 |
| 520 | 20250325 | 120100 | 15468460250 | 43900 | 43875 | 43950 | 43875 | 273 |
| 521 | 20250325 | 120000 | 15456472125 | 43850 | 43875 | 43900 | 43800 | 225 |
| 522 | 20250325 | 115900 | 15446603675 | 43875 | 43925 | 43925 | 43750 | 645 |
| 523 | 20250325 | 115800 | 15418338500 | 43950 | 43900 | 43950 | 43850 | 168 |
| 524 | 20250325 | 115700 | 15410960225 | 43900 | 43925 | 43950 | 43850 | 1550 |
| 525 | 20250325 | 115600 | 15342914725 | 43925 | 43875 | 43950 | 43875 | 172 |
| 526 | 20250325 | 115500 | 15335360575 | 43900 | 43900 | 43950 | 43850 | 218 |
| 527 | 20250325 | 115400 | 15325791550 | 43900 | 43925 | 43950 | 43900 | 274 |
| 528 | 20250325 | 115300 | 15313756300 | 43925 | 43875 | 43950 | 43850 | 195 |
| 529 | 20250325 | 115200 | 15305192575 | 43875 | 43875 | 43950 | 43850 | 233 |
| 530 | 20250325 | 115100 | 15294968600 | 43850 | 43900 | 43950 | 43750 | 1204 |
| 531 | 20250325 | 115000 | 15242221950 | 43900 | 43950 | 44000 | 43900 | 243 |
| 532 | 20250325 | 114900 | 15231541325 | 43950 | 44000 | 44000 | 43850 | 656 |
| 533 | 20250325 | 114800 | 15202723950 | 43950 | 43950 | 44000 | 43950 | 219 |
| 534 | 20250325 | 114700 | 15193093950 | 43950 | 43950 | 44000 | 43950 | 202 |
| 535 | 20250325 | 114600 | 15184209125 | 44000 | 44000 | 44000 | 43950 | 191 |
| 536 | 20250325 | 114500 | 15175806325 | 43975 | 43950 | 44000 | 43950 | 195 |
| 537 | 20250325 | 114400 | 15167229400 | 43950 | 44050 | 44050 | 43950 | 381 |
| 538 | 20250325 | 114300 | 15150459775 | 44050 | 44025 | 44050 | 44000 | 176 |
| 539 | 20250325 | 114200 | 15142708950 | 44050 | 44050 | 44100 | 44000 | 180 |
| 540 | 20250325 | 114100 | 15134779100 | 44050 | 44025 | 44100 | 44000 | 354 |
| 541 | 20250325 | 114000 | 15119183200 | 44050 | 44000 | 44050 | 43950 | 452 |
| 542 | 20250325 | 113900 | 15099294525 | 44000 | 43950 | 44000 | 43950 | 118 |
| 543 | 20250325 | 113800 | 15094106900 | 43950 | 43950 | 44000 | 43950 | 671 |
| 544 | 20250325 | 113700 | 15064590075 | 43950 | 43950 | 44000 | 43950 | 407 |
| 545 | 20250325 | 113600 | 15046685525 | 44000 | 44000 | 44000 | 43950 | 325 |
| 546 | 20250325 | 113500 | 15032387375 | 44000 | 43950 | 44000 | 43950 | 224 |
| 547 | 20250325 | 113400 | 15022537125 | 43950 | 43950 | 44000 | 43950 | 149 |
| 548 | 20250325 | 113300 | 15015984475 | 44000 | 44000 | 44000 | 43950 | 451 |
| 549 | 20250325 | 113200 | 14996149050 | 43950 | 43950 | 44000 | 43900 | 294 |
| 550 | 20250325 | 113100 | 14983218325 | 43900 | 43950 | 44000 | 43900 | 165 |
| 551 | 20250325 | 113000 | 14975968175 | 43900 | 43900 | 44000 | 43900 | 273 |
| 552 | 20250325 | 112900 | 14963968125 | 43850 | 44000 | 44000 | 43850 | 294 |
| 553 | 20250325 | 112800 | 14951043025 | 44000 | 43950 | 44000 | 43950 | 1191 |
| 554 | 20250325 | 112700 | 14898643425 | 43950 | 43950 | 44000 | 43950 | 92 |
| 555 | 20250325 | 112600 | 14894598675 | 43950 | 43950 | 44000 | 43850 | 2900 |
| 556 | 20250325 | 112500 | 14767153725 | 43950 | 43900 | 43950 | 43850 | 476 |
| 557 | 20250325 | 112400 | 14746261875 | 43850 | 43850 | 43900 | 43800 | 520 |
| 558 | 20250325 | 112300 | 14723453225 | 43850 | 43850 | 43900 | 43850 | 230 |
| 559 | 20250325 | 112200 | 14713362200 | 43850 | 43900 | 43950 | 43850 | 394 |
| 560 | 20250325 | 112100 | 14696066400 | 43900 | 43900 | 43900 | 43850 | 158 |
| 561 | 20250325 | 112000 | 14689132250 | 43850 | 43900 | 43900 | 43850 | 408 |
| 562 | 20250325 | 111900 | 14671229000 | 43850 | 43900 | 43900 | 43800 | 243 |
| 563 | 20250325 | 111800 | 14660568925 | 43900 | 43875 | 43900 | 43850 | 581 |
| 564 | 20250325 | 111700 | 14635083625 | 43875 | 43900 | 43900 | 43850 | 267 |
| 565 | 20250325 | 111600 | 14623365225 | 43875 | 43850 | 43900 | 43850 | 497 |
| 566 | 20250325 | 111500 | 14601567350 | 43900 | 43875 | 43900 | 43850 | 456 |
| 567 | 20250325 | 111400 | 14581568025 | 43900 | 43850 | 43900 | 43825 | 622 |
| 568 | 20250325 | 111300 | 14554282675 | 43825 | 43875 | 43900 | 43800 | 1291 |
| 569 | 20250325 | 111200 | 14497694550 | 43875 | 43900 | 43900 | 43850 | 355 |
| 570 | 20250325 | 111100 | 14482121575 | 43850 | 44000 | 44000 | 43850 | 1200 |
| 571 | 20250325 | 111000 | 14429402850 | 43950 | 44000 | 44000 | 43950 | 117 |
| 572 | 20250325 | 110900 | 14424257100 | 44000 | 43950 | 44000 | 43950 | 296 |
| 573 | 20250325 | 110800 | 14411236200 | 43950 | 43950 | 44000 | 43950 | 167 |
| 574 | 20250325 | 110700 | 14403892425 | 44000 | 44000 | 44000 | 43950 | 188 |
| 575 | 20250325 | 110600 | 14395622375 | 43950 | 43950 | 44000 | 43950 | 240 |
| 576 | 20250325 | 110500 | 14385065475 | 43950 | 43950 | 44000 | 43900 | 206 |
| 577 | 20250325 | 110400 | 14376008650 | 43950 | 44000 | 44000 | 43950 | 610 |
| 578 | 20250325 | 110300 | 14349186000 | 44000 | 44050 | 44050 | 43950 | 267 |
| 579 | 20250325 | 110200 | 14337436200 | 44000 | 44000 | 44050 | 44000 | 575 |
| 580 | 20250325 | 110100 | 14312131900 | 44000 | 44100 | 44100 | 44000 | 417 |
| 581 | 20250325 | 110000 | 14293752250 | 44050 | 44100 | 44100 | 44050 | 96 |
| 582 | 20250325 | 105900 | 14289521650 | 44050 | 44100 | 44150 | 44000 | 1225 |
| 583 | 20250325 | 105800 | 14235514050 | 44150 | 44100 | 44150 | 44100 | 527 |
| 584 | 20250325 | 105700 | 14212250475 | 44100 | 44150 | 44150 | 44100 | 233 |
| 585 | 20250325 | 105600 | 14201966325 | 44150 | 44100 | 44150 | 44100 | 333 |
| 586 | 20250325 | 105500 | 14187267175 | 44150 | 44150 | 44200 | 44100 | 1279 |
| 587 | 20250325 | 105400 | 14130788425 | 44150 | 44100 | 44150 | 44075 | 1110 |
| 588 | 20250325 | 105300 | 14081820275 | 44075 | 44050 | 44100 | 44000 | 276 |
| 589 | 20250325 | 105200 | 14069657275 | 44000 | 44050 | 44050 | 44000 | 199 |
| 590 | 20250325 | 105100 | 14060896125 | 44000 | 44050 | 44050 | 44000 | 271 |
| 591 | 20250325 | 105000 | 14048966850 | 44050 | 44000 | 44050 | 43950 | 409 |
| 592 | 20250325 | 104900 | 14030963450 | 44000 | 44050 | 44050 | 43950 | 399 |
| 593 | 20250325 | 104800 | 14013404875 | 44050 | 43950 | 44050 | 43950 | 159 |
| 594 | 20250325 | 104700 | 14006408825 | 44000 | 44050 | 44050 | 43950 | 583 |
| 595 | 20250325 | 104600 | 13980752725 | 44050 | 44050 | 44050 | 44000 | 283 |
| 596 | 20250325 | 104500 | 13968294275 | 44050 | 44050 | 44050 | 44000 | 283 |
| 597 | 20250325 | 104400 | 13955832750 | 44000 | 44000 | 44075 | 44000 | 857 |
| 598 | 20250325 | 104300 | 13918085850 | 44050 | 44050 | 44050 | 44000 | 156 |
| 599 | 20250325 | 104200 | 13911215025 | 44000 | 44075 | 44075 | 44000 | 372 |
| 600 | 20250325 | 104100 | 13894834350 | 44050 | 44050 | 44100 | 44000 | 201 |
| 601 | 20250325 | 104000 | 13885980625 | 44050 | 44100 | 44100 | 44000 | 323 |
| 602 | 20250325 | 103900 | 13871744875 | 44100 | 44100 | 44100 | 44050 | 293 |
| 603 | 20250325 | 103800 | 13858830450 | 44100 | 44100 | 44100 | 44050 | 167 |
| 604 | 20250325 | 103700 | 13851468825 | 44050 | 44125 | 44150 | 44000 | 906 |
| 605 | 20250325 | 103600 | 13811487900 | 44150 | 44125 | 44150 | 44100 | 354 |
| 606 | 20250325 | 103500 | 13795861850 | 44125 | 44150 | 44150 | 44050 | 885 |
| 607 | 20250325 | 103400 | 13756823250 | 44150 | 44200 | 44200 | 44150 | 301 |
| 608 | 20250325 | 103300 | 13743523275 | 44150 | 44150 | 44200 | 44150 | 305 |
| 609 | 20250325 | 103200 | 13730049775 | 44200 | 44150 | 44200 | 44150 | 395 |
| 610 | 20250325 | 103100 | 13712604825 | 44150 | 44200 | 44200 | 44100 | 491 |
| 611 | 20250325 | 103000 | 13690923975 | 44200 | 44200 | 44200 | 44150 | 179 |
| 612 | 20250325 | 102900 | 13683013350 | 44150 | 44150 | 44200 | 44100 | 486 |
| 613 | 20250325 | 102800 | 13661541825 | 44100 | 44000 | 44100 | 43950 | 690 |
| 614 | 20250325 | 102700 | 13631157900 | 44050 | 44000 | 44075 | 43950 | 2498 |
| 615 | 20250325 | 102600 | 13521223800 | 43975 | 43950 | 44000 | 43900 | 218 |
| 616 | 20250325 | 102500 | 13511642375 | 43950 | 43950 | 44000 | 43900 | 429 |
| 617 | 20250325 | 102400 | 13492795200 | 43950 | 44000 | 44000 | 43900 | 149 |
| 618 | 20250325 | 102300 | 13486246550 | 44000 | 43950 | 44000 | 43900 | 665 |
| 619 | 20250325 | 102200 | 13457002050 | 43950 | 43925 | 43950 | 43900 | 557 |
| 620 | 20250325 | 102100 | 13432523875 | 43950 | 43950 | 43950 | 43900 | 249 |
| 621 | 20250325 | 102000 | 13421581975 | 43950 | 43950 | 44000 | 43900 | 475 |
| 622 | 20250325 | 101900 | 13400700500 | 44000 | 44000 | 44050 | 43950 | 535 |
| 623 | 20250325 | 101800 | 13377176950 | 44000 | 43950 | 44050 | 43950 | 234 |
| 624 | 20250325 | 101700 | 13366882250 | 43950 | 44000 | 44050 | 43950 | 534 |
| 625 | 20250325 | 101600 | 13343383150 | 44050 | 44050 | 44100 | 43950 | 846 |
| 626 | 20250325 | 101500 | 13306137575 | 44100 | 44050 | 44100 | 44050 | 326 |
| 627 | 20250325 | 101400 | 13291763075 | 44050 | 44100 | 44150 | 44050 | 261 |
| 628 | 20250325 | 101300 | 13280253875 | 44100 | 44150 | 44200 | 44050 | 1422 |
| 629 | 20250325 | 101200 | 13217544575 | 44150 | 44150 | 44200 | 44150 | 200 |
| 630 | 20250325 | 101100 | 13208707800 | 44150 | 44200 | 44300 | 44150 | 313 |
| 631 | 20250325 | 101000 | 13194864625 | 44250 | 44250 | 44300 | 44200 | 550 |
| 632 | 20250325 | 100900 | 13170527425 | 44250 | 44150 | 44250 | 44150 | 458 |
| 633 | 20250325 | 100800 | 13150271875 | 44150 | 44200 | 44200 | 44150 | 170 |
| 634 | 20250325 | 100700 | 13142759250 | 44200 | 44200 | 44300 | 44200 | 564 |
| 635 | 20250325 | 100600 | 13117811250 | 44250 | 44200 | 44300 | 44200 | 360 |
| 636 | 20250325 | 100500 | 13101876675 | 44200 | 44150 | 44250 | 44150 | 392 |
| 637 | 20250325 | 100400 | 13084552150 | 44150 | 44150 | 44200 | 44100 | 588 |
| 638 | 20250325 | 100300 | 13058589725 | 44150 | 44150 | 44150 | 44100 | 434 |
| 639 | 20250325 | 100200 | 13039441850 | 44150 | 44150 | 44150 | 44100 | 324 |
| 640 | 20250325 | 100100 | 13025138050 | 44150 | 44200 | 44200 | 44150 | 470 |
| 641 | 20250325 | 100000 | 13004382375 | 44200 | 44250 | 44300 | 44150 | 706 |
| 642 | 20250325 | 095900 | 12973163625 | 44200 | 44200 | 44250 | 44150 | 592 |
| 643 | 20250325 | 095800 | 12946997450 | 44200 | 44150 | 44250 | 44150 | 301 |
| 644 | 20250325 | 095700 | 12933694625 | 44150 | 44100 | 44200 | 44050 | 529 |
| 645 | 20250325 | 095600 | 12910356550 | 44050 | 44000 | 44150 | 43975 | 1607 |
| 646 | 20250325 | 095500 | 12839614550 | 44000 | 44000 | 44000 | 43900 | 435 |
| 647 | 20250325 | 095400 | 12820493475 | 44000 | 44000 | 44000 | 43950 | 196 |
| 648 | 20250325 | 095300 | 12811872550 | 44000 | 44000 | 44050 | 43850 | 2387 |
| 649 | 20250325 | 095200 | 12706960800 | 44000 | 44050 | 44050 | 43950 | 1795 |
| 650 | 20250325 | 095100 | 12627970525 | 44000 | 44000 | 44050 | 43900 | 1818 |
| 651 | 20250325 | 095000 | 12547985925 | 44000 | 43850 | 44000 | 43850 | 1767 |
| 652 | 20250325 | 094900 | 12470379900 | 43850 | 43850 | 43900 | 43800 | 399 |
| 653 | 20250325 | 094800 | 12452875750 | 43850 | 43850 | 43900 | 43800 | 2501 |
| 654 | 20250325 | 094700 | 12343134200 | 43850 | 43850 | 43900 | 43800 | 601 |
| 655 | 20250325 | 094600 | 12316787675 | 43850 | 43900 | 43900 | 43850 | 1000 |
| 656 | 20250325 | 094500 | 12272929175 | 43900 | 43950 | 44050 | 43800 | 4987 |
| 657 | 20250325 | 094400 | 12053951525 | 43950 | 44100 | 44100 | 43950 | 1919 |
| 658 | 20250325 | 094300 | 11969486675 | 44100 | 44250 | 44250 | 44050 | 3855 |
| 659 | 20250325 | 094200 | 11799407075 | 44250 | 44200 | 44300 | 44200 | 640 |
| 660 | 20250325 | 094100 | 11771087450 | 44250 | 44300 | 44350 | 44200 | 2197 |
| 661 | 20250325 | 094000 | 11673846875 | 44350 | 44350 | 44450 | 44350 | 730 |
| 662 | 20250325 | 093900 | 11641467125 | 44350 | 44400 | 44450 | 44300 | 1384 |
| 663 | 20250325 | 093800 | 11580022425 | 44400 | 44450 | 44500 | 44400 | 429 |
| 664 | 20250325 | 093700 | 11560960675 | 44450 | 44350 | 44500 | 44300 | 1786 |
| 665 | 20250325 | 093600 | 11481731150 | 44350 | 44400 | 44500 | 44350 | 1624 |
| 666 | 20250325 | 093500 | 11409604750 | 44400 | 44400 | 44525 | 44300 | 2257 |
| 667 | 20250325 | 093400 | 11309280700 | 44400 | 44250 | 44400 | 44250 | 5880 |
| 668 | 20250325 | 093300 | 11048812100 | 44300 | 44400 | 44450 | 44250 | 6243 |
| 669 | 20250325 | 093200 | 10772149575 | 44400 | 44400 | 44450 | 44350 | 985 |
| 670 | 20250325 | 093100 | 10728424475 | 44400 | 44600 | 44600 | 44400 | 3228 |
| 671 | 20250325 | 093000 | 10584799425 | 44600 | 44700 | 44750 | 44550 | 1674 |
| 672 | 20250325 | 092900 | 10510055600 | 44750 | 44850 | 44850 | 44650 | 1549 |
| 673 | 20250325 | 092800 | 10440813050 | 44800 | 44650 | 44900 | 44650 | 2599 |
| 674 | 20250325 | 092700 | 10324523375 | 44700 | 44850 | 44900 | 44700 | 3388 |
| 675 | 20250325 | 092600 | 10172901575 | 44900 | 45050 | 45100 | 44900 | 1906 |
| 676 | 20250325 | 092500 | 10087234275 | 45050 | 45050 | 45100 | 45000 | 1592 |
| 677 | 20250325 | 092400 | 10015515225 | 45050 | 45150 | 45150 | 45050 | 2010 |
| 678 | 20250325 | 092300 | 9924877575 | 45100 | 45150 | 45200 | 45100 | 1856 |
| 679 | 20250325 | 092200 | 9841089700 | 45150 | 45200 | 45250 | 45100 | 3257 |
| 680 | 20250325 | 092100 | 9693852850 | 45150 | 45200 | 45200 | 45100 | 4816 |
| 681 | 20250325 | 092000 | 9476319700 | 45200 | 45200 | 45200 | 45100 | 1654 |
| 682 | 20250325 | 091900 | 9401618925 | 45150 | 45200 | 45250 | 45100 | 8660 |
| 683 | 20250325 | 091800 | 9010457700 | 45200 | 45250 | 45350 | 45100 | 9989 |
| 684 | 20250325 | 091700 | 8559111000 | 45050 | 44850 | 45300 | 44850 | 15877 |
| 685 | 20250325 | 091600 | 7842740500 | 44900 | 44800 | 44950 | 44700 | 2046 |
| 686 | 20250325 | 091500 | 7750981800 | 44750 | 44700 | 44800 | 44600 | 2683 |
| 687 | 20250325 | 091400 | 7630980950 | 44750 | 44900 | 44950 | 44700 | 2153 |
| 688 | 20250325 | 091300 | 7534420950 | 44900 | 44800 | 45150 | 44800 | 9311 |
| 689 | 20250325 | 091200 | 7115547500 | 44800 | 44950 | 44950 | 44750 | 2893 |
| 690 | 20250325 | 091100 | 6985681975 | 44950 | 44850 | 45000 | 44800 | 4760 |
| 691 | 20250325 | 091000 | 6771856425 | 44750 | 44700 | 44900 | 44600 | 11802 |
| 692 | 20250325 | 090900 | 6243510925 | 44600 | 44600 | 44700 | 44500 | 4764 |
| 693 | 20250325 | 090800 | 6031104275 | 44600 | 44550 | 44700 | 44500 | 6508 |
| 694 | 20250325 | 090700 | 5740882275 | 44600 | 44650 | 44700 | 44350 | 5237 |
| 695 | 20250325 | 090600 | 5507457975 | 44700 | 44700 | 44800 | 44500 | 6193 |
| 696 | 20250325 | 090500 | 5230818250 | 44650 | 44800 | 44850 | 44550 | 5506 |
| 697 | 20250325 | 090400 | 4984652500 | 44850 | 44800 | 44850 | 44700 | 12505 |
| 698 | 20250325 | 090300 | 4425026100 | 44800 | 45450 | 45450 | 44750 | 10338 |
| 699 | 20250325 | 090200 | 3959516200 | 45450 | 44950 | 45600 | 44950 | 31412 |
| 700 | 20250325 | 090100 | 2535003825 | 45000 | 44700 | 45150 | 44450 | 31545 |
| 701 | 20250325 | 090000 | 1119940750 | 44700 | 44700 | 44750 | 44100 | 25099 |