36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 200000 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 8911 |
| 3 | 20250328 | 195900 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20250328 | 195800 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20250328 | 195700 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20250328 | 195600 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20250328 | 195500 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20250328 | 195400 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20250328 | 195300 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20250328 | 195200 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20250328 | 195100 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20250328 | 195000 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20250328 | 194900 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20250328 | 194800 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20250328 | 194700 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20250328 | 194600 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20250328 | 194500 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20250328 | 194400 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20250328 | 194300 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20250328 | 194200 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20250328 | 194100 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20250328 | 194000 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20250328 | 193900 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20250328 | 193800 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20250328 | 193700 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20250328 | 193600 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20250328 | 193500 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20250328 | 193400 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20250328 | 193300 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20250328 | 193200 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20250328 | 193100 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20250328 | 193000 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 8911 |
| 33 | 20250328 | 192900 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20250328 | 192800 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20250328 | 192700 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20250328 | 192600 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20250328 | 192500 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20250328 | 192400 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20250328 | 192300 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20250328 | 192200 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20250328 | 192100 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20250328 | 192000 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20250328 | 191900 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20250328 | 191800 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20250328 | 191700 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20250328 | 191600 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20250328 | 191500 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20250328 | 191400 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20250328 | 191300 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20250328 | 191200 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20250328 | 191100 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20250328 | 191000 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20250328 | 190900 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20250328 | 190800 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20250328 | 190700 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20250328 | 190600 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20250328 | 190500 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20250328 | 190400 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20250328 | 190300 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20250328 | 190200 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20250328 | 190100 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20250328 | 190000 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 8911 |
| 63 | 20250328 | 185900 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20250328 | 185800 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20250328 | 185700 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20250328 | 185600 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20250328 | 185500 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20250328 | 185400 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20250328 | 185300 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20250328 | 185200 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20250328 | 185100 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20250328 | 185000 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20250328 | 184900 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20250328 | 184800 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20250328 | 184700 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20250328 | 184600 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20250328 | 184500 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20250328 | 184400 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20250328 | 184300 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20250328 | 184200 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20250328 | 184100 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20250328 | 184000 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20250328 | 183900 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20250328 | 183800 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20250328 | 183700 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20250328 | 183600 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20250328 | 183500 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20250328 | 183400 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20250328 | 183300 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20250328 | 183200 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20250328 | 183100 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20250328 | 183000 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 8911 |
| 93 | 20250328 | 182900 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20250328 | 182800 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20250328 | 182700 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20250328 | 182600 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20250328 | 182500 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20250328 | 182400 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20250328 | 182300 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20250328 | 182200 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20250328 | 182100 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20250328 | 182000 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20250328 | 181900 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20250328 | 181800 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20250328 | 181700 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20250328 | 181600 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20250328 | 181500 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20250328 | 181400 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20250328 | 181300 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20250328 | 181200 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20250328 | 181100 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20250328 | 181000 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20250328 | 180900 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20250328 | 180800 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20250328 | 180700 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20250328 | 180600 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20250328 | 180500 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20250328 | 180400 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20250328 | 180300 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20250328 | 180200 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20250328 | 180100 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20250328 | 180000 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 8911 |
| 123 | 20250328 | 175900 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20250328 | 175800 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20250328 | 175700 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20250328 | 175600 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20250328 | 175500 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20250328 | 175400 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20250328 | 175300 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20250328 | 175200 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20250328 | 175100 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20250328 | 175000 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20250328 | 174900 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20250328 | 174800 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20250328 | 174700 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20250328 | 174600 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20250328 | 174500 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20250328 | 174400 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20250328 | 174300 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20250328 | 174200 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20250328 | 174100 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20250328 | 174000 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20250328 | 173900 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20250328 | 173800 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20250328 | 173700 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20250328 | 173600 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20250328 | 173500 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20250328 | 173400 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20250328 | 173300 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20250328 | 173200 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20250328 | 173100 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20250328 | 173000 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 8911 |
| 153 | 20250328 | 172900 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20250328 | 172800 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20250328 | 172700 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20250328 | 172600 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20250328 | 172500 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20250328 | 172400 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20250328 | 172300 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20250328 | 172200 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20250328 | 172100 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20250328 | 172000 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20250328 | 171900 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20250328 | 171800 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20250328 | 171700 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20250328 | 171600 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20250328 | 171500 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20250328 | 171400 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20250328 | 171300 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20250328 | 171200 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20250328 | 171100 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20250328 | 171000 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20250328 | 170900 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20250328 | 170800 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20250328 | 170700 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20250328 | 170600 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20250328 | 170500 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20250328 | 170400 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20250328 | 170300 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20250328 | 170200 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20250328 | 170100 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20250328 | 170000 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 8911 |
| 183 | 20250328 | 165900 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20250328 | 165800 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20250328 | 165700 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20250328 | 165600 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20250328 | 165500 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20250328 | 165400 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20250328 | 165300 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20250328 | 165200 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20250328 | 165100 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20250328 | 165000 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20250328 | 164900 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20250328 | 164800 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20250328 | 164700 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20250328 | 164600 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20250328 | 164500 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20250328 | 164400 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20250328 | 164300 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20250328 | 164200 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20250328 | 164100 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 202 | 20250328 | 164000 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20250328 | 163900 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20250328 | 163800 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20250328 | 163700 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20250328 | 163600 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20250328 | 163500 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20250328 | 163400 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20250328 | 163300 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20250328 | 163200 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20250328 | 163100 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20250328 | 163000 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 8911 |
| 213 | 20250328 | 162900 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 214 | 20250328 | 162800 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 215 | 20250328 | 162700 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 216 | 20250328 | 162600 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 217 | 20250328 | 162500 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 218 | 20250328 | 162400 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 219 | 20250328 | 162300 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 220 | 20250328 | 162200 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 221 | 20250328 | 162100 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 222 | 20250328 | 162000 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 223 | 20250328 | 161900 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 224 | 20250328 | 161800 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 225 | 20250328 | 161700 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 226 | 20250328 | 161600 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 227 | 20250328 | 161500 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 228 | 20250328 | 161400 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 229 | 20250328 | 161300 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 230 | 20250328 | 161200 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 231 | 20250328 | 161100 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 232 | 20250328 | 161000 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 233 | 20250328 | 160900 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 234 | 20250328 | 160800 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 235 | 20250328 | 160700 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 236 | 20250328 | 160600 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 237 | 20250328 | 160500 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 238 | 20250328 | 160400 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 239 | 20250328 | 160300 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 240 | 20250328 | 160200 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 241 | 20250328 | 160100 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 242 | 20250328 | 160000 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 8911 |
| 243 | 20250328 | 155900 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 244 | 20250328 | 155800 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 245 | 20250328 | 155700 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 246 | 20250328 | 155600 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 247 | 20250328 | 155500 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 248 | 20250328 | 155400 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 249 | 20250328 | 155300 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 250 | 20250328 | 155200 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 251 | 20250328 | 155100 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 252 | 20250328 | 155000 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 253 | 20250328 | 154900 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 254 | 20250328 | 154800 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 255 | 20250328 | 154700 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 256 | 20250328 | 154600 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 257 | 20250328 | 154500 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 258 | 20250328 | 154400 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 259 | 20250328 | 154300 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 260 | 20250328 | 154200 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 261 | 20250328 | 154100 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 262 | 20250328 | 154000 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 263 | 20250328 | 153900 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 264 | 20250328 | 153800 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 265 | 20250328 | 153700 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 266 | 20250328 | 153600 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 267 | 20250328 | 153500 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 268 | 20250328 | 153400 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 269 | 20250328 | 153300 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 270 | 20250328 | 153200 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 271 | 20250328 | 153100 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 272 | 20250328 | 153000 | 10637109400 | 23600 | 23600 | 23600 | 23600 | 17822 |
| 273 | 20250328 | 152900 | 10426809800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 274 | 20250328 | 152800 | 10426809800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 275 | 20250328 | 152700 | 10426809800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 276 | 20250328 | 152600 | 10426809800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 277 | 20250328 | 152500 | 10426809800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 278 | 20250328 | 152400 | 10426809800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 279 | 20250328 | 152300 | 10426809800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 280 | 20250328 | 152200 | 10426809800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 281 | 20250328 | 152100 | 10426809800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 282 | 20250328 | 152000 | 10426809800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 283 | 20250328 | 151900 | 10426809800 | 23550 | 23600 | 23650 | 23550 | 1757 |
| 284 | 20250328 | 151800 | 10385344200 | 23650 | 23625 | 23650 | 23600 | 1159 |
| 285 | 20250328 | 151700 | 10357989675 | 23650 | 23600 | 23650 | 23600 | 254 |
| 286 | 20250328 | 151600 | 10351993825 | 23650 | 23700 | 23700 | 23600 | 1779 |
| 287 | 20250328 | 151500 | 10309930325 | 23650 | 23600 | 23650 | 23600 | 679 |
| 288 | 20250328 | 151400 | 10293876575 | 23600 | 23700 | 23700 | 23600 | 1587 |
| 289 | 20250328 | 151300 | 10256418875 | 23650 | 23650 | 23650 | 23600 | 258 |
| 290 | 20250328 | 151200 | 10250319325 | 23650 | 23600 | 23650 | 23600 | 895 |
| 291 | 20250328 | 151100 | 10229190025 | 23600 | 23650 | 23650 | 23600 | 1401 |
| 292 | 20250328 | 151000 | 10196122375 | 23600 | 23600 | 23650 | 23600 | 1269 |
| 293 | 20250328 | 150900 | 10166158925 | 23600 | 23650 | 23650 | 23600 | 273 |
| 294 | 20250328 | 150800 | 10159711675 | 23600 | 23700 | 23700 | 23600 | 3875 |
| 295 | 20250328 | 150700 | 10068181725 | 23700 | 23750 | 23750 | 23700 | 2443 |
| 296 | 20250328 | 150600 | 10010230725 | 23750 | 23750 | 23800 | 23750 | 1719 |
| 297 | 20250328 | 150500 | 9969400975 | 23750 | 23700 | 23750 | 23700 | 927 |
| 298 | 20250328 | 150400 | 9947425775 | 23700 | 23700 | 23700 | 23700 | 1953 |
| 299 | 20250328 | 150300 | 9901139675 | 23700 | 23750 | 23750 | 23700 | 311 |
| 300 | 20250328 | 150200 | 9893760975 | 23750 | 23700 | 23750 | 23700 | 1121 |
| 301 | 20250328 | 150100 | 9867181450 | 23700 | 23700 | 23750 | 23650 | 1461 |
| 302 | 20250328 | 150000 | 9832556100 | 23700 | 23750 | 23750 | 23700 | 708 |
| 303 | 20250328 | 145900 | 9815771650 | 23700 | 23750 | 23750 | 23700 | 1702 |
| 304 | 20250328 | 145800 | 9775406450 | 23750 | 23700 | 23750 | 23700 | 4023 |
| 305 | 20250328 | 145700 | 9679985850 | 23675 | 23675 | 23700 | 23675 | 1426 |
| 306 | 20250328 | 145600 | 9646190925 | 23700 | 23700 | 23700 | 23700 | 12 |
| 307 | 20250328 | 145500 | 9645906525 | 23650 | 23700 | 23725 | 23650 | 591 |
| 308 | 20250328 | 145400 | 9631899450 | 23700 | 23650 | 23700 | 23650 | 1203 |
| 309 | 20250328 | 145300 | 9603400700 | 23650 | 23700 | 23700 | 23650 | 672 |
| 310 | 20250328 | 145200 | 9587502650 | 23700 | 23700 | 23700 | 23700 | 1000 |
| 311 | 20250328 | 145100 | 9563802650 | 23650 | 23650 | 23700 | 23600 | 535 |
| 312 | 20250328 | 145000 | 9551149250 | 23700 | 23700 | 23700 | 23650 | 1038 |
| 313 | 20250328 | 144900 | 9526596300 | 23650 | 23700 | 23700 | 23650 | 440 |
| 314 | 20250328 | 144800 | 9516187850 | 23700 | 23700 | 23700 | 23650 | 783 |
| 315 | 20250328 | 144700 | 9497637300 | 23700 | 23650 | 23750 | 23600 | 3011 |
| 316 | 20250328 | 144600 | 9426283100 | 23600 | 23600 | 23600 | 23600 | 785 |
| 317 | 20250328 | 144500 | 9407757100 | 23600 | 23550 | 23650 | 23500 | 1800 |
| 318 | 20250328 | 144400 | 9365360200 | 23550 | 23600 | 23650 | 23550 | 1733 |
| 319 | 20250328 | 144300 | 9324505050 | 23600 | 23550 | 23600 | 23550 | 2437 |
| 320 | 20250328 | 144200 | 9267020850 | 23600 | 23550 | 23600 | 23550 | 1059 |
| 321 | 20250328 | 144100 | 9242081200 | 23550 | 23600 | 23650 | 23550 | 806 |
| 322 | 20250328 | 144000 | 9223053600 | 23550 | 23600 | 23600 | 23550 | 997 |
| 323 | 20250328 | 143900 | 9199571950 | 23500 | 23600 | 23600 | 23500 | 2703 |
| 324 | 20250328 | 143800 | 9136022400 | 23600 | 23650 | 23650 | 23550 | 3727 |
| 325 | 20250328 | 143700 | 9048169000 | 23600 | 23550 | 23600 | 23550 | 1189 |
| 326 | 20250328 | 143600 | 9020138050 | 23550 | 23550 | 23600 | 23550 | 243 |
| 327 | 20250328 | 143500 | 9014410400 | 23600 | 23550 | 23650 | 23550 | 986 |
| 328 | 20250328 | 143400 | 8991175300 | 23550 | 23550 | 23600 | 23500 | 663 |
| 329 | 20250328 | 143300 | 8975546900 | 23550 | 23575 | 23600 | 23500 | 2187 |
| 330 | 20250328 | 143200 | 8924060075 | 23550 | 23550 | 23550 | 23550 | 369 |
| 331 | 20250328 | 143100 | 8915370125 | 23550 | 23550 | 23600 | 23550 | 781 |
| 332 | 20250328 | 143000 | 8896976225 | 23550 | 23550 | 23600 | 23550 | 907 |
| 333 | 20250328 | 142900 | 8875616325 | 23600 | 23600 | 23600 | 23550 | 2461 |
| 334 | 20250328 | 142800 | 8817642375 | 23550 | 23650 | 23650 | 23550 | 2761 |
| 335 | 20250328 | 142700 | 8752564725 | 23600 | 23600 | 23600 | 23600 | 166 |
| 336 | 20250328 | 142600 | 8748647125 | 23600 | 23600 | 23600 | 23550 | 1928 |
| 337 | 20250328 | 142500 | 8703151475 | 23600 | 23600 | 23650 | 23600 | 1091 |
| 338 | 20250328 | 142400 | 8677403325 | 23600 | 23650 | 23650 | 23600 | 2120 |
| 339 | 20250328 | 142300 | 8627370725 | 23600 | 23600 | 23650 | 23600 | 579 |
| 340 | 20250328 | 142200 | 8613705825 | 23600 | 23600 | 23600 | 23600 | 553 |
| 341 | 20250328 | 142100 | 8600655025 | 23600 | 23600 | 23600 | 23600 | 278 |
| 342 | 20250328 | 142000 | 8594094225 | 23600 | 23600 | 23650 | 23600 | 992 |
| 343 | 20250328 | 141900 | 8570682775 | 23550 | 23600 | 23600 | 23550 | 3341 |
| 344 | 20250328 | 141800 | 8491955725 | 23600 | 23600 | 23600 | 23600 | 333 |
| 345 | 20250328 | 141700 | 8484096925 | 23600 | 23600 | 23600 | 23600 | 833 |
| 346 | 20250328 | 141600 | 8464438125 | 23650 | 23700 | 23700 | 23600 | 323 |
| 347 | 20250328 | 141500 | 8456809675 | 23650 | 23650 | 23650 | 23600 | 5405 |
| 348 | 20250328 | 141400 | 8329231875 | 23650 | 23650 | 23650 | 23650 | 460 |
| 349 | 20250328 | 141300 | 8318352875 | 23650 | 23750 | 23750 | 23650 | 370 |
| 350 | 20250328 | 141200 | 8309582375 | 23750 | 23650 | 23750 | 23650 | 634 |
| 351 | 20250328 | 141100 | 8294556825 | 23650 | 23700 | 23700 | 23650 | 289 |
| 352 | 20250328 | 141000 | 8287721575 | 23650 | 23650 | 23700 | 23650 | 2294 |
| 353 | 20250328 | 140900 | 8233432925 | 23600 | 23750 | 23750 | 23600 | 2402 |
| 354 | 20250328 | 140800 | 8176617275 | 23700 | 23750 | 23750 | 23700 | 28 |
| 355 | 20250328 | 140700 | 8175952625 | 23750 | 23700 | 23750 | 23650 | 78 |
| 356 | 20250328 | 140600 | 8174103775 | 23700 | 23650 | 23750 | 23650 | 657 |
| 357 | 20250328 | 140500 | 8158532875 | 23700 | 23700 | 23700 | 23700 | 174 |
| 358 | 20250328 | 140400 | 8154409075 | 23750 | 23700 | 23750 | 23700 | 122 |
| 359 | 20250328 | 140300 | 8151517425 | 23700 | 23750 | 23750 | 23700 | 448 |
| 360 | 20250328 | 140200 | 8140884325 | 23750 | 23750 | 23750 | 23725 | 676 |
| 361 | 20250328 | 140100 | 8124833075 | 23700 | 23700 | 23750 | 23700 | 515 |
| 362 | 20250328 | 140000 | 8112626875 | 23700 | 23700 | 23700 | 23650 | 633 |
| 363 | 20250328 | 135900 | 8097633175 | 23675 | 23650 | 23675 | 23650 | 1094 |
| 364 | 20250328 | 135800 | 8071759825 | 23650 | 23650 | 23650 | 23600 | 1566 |
| 365 | 20250328 | 135700 | 8034744575 | 23650 | 23650 | 23650 | 23650 | 1017 |
| 366 | 20250328 | 135600 | 8010692525 | 23700 | 23650 | 23700 | 23650 | 280 |
| 367 | 20250328 | 135500 | 8004063525 | 23700 | 23650 | 23700 | 23650 | 223 |
| 368 | 20250328 | 135400 | 7998788525 | 23650 | 23700 | 23750 | 23650 | 3319 |
| 369 | 20250328 | 135300 | 7920202575 | 23750 | 23750 | 23750 | 23700 | 2209 |
| 370 | 20250328 | 135200 | 7867839225 | 23750 | 23700 | 23750 | 23700 | 38 |
| 371 | 20250328 | 135100 | 7866938575 | 23750 | 23750 | 23750 | 23700 | 74 |
| 372 | 20250328 | 135000 | 7865184075 | 23750 | 23750 | 23750 | 23750 | 364 |
| 373 | 20250328 | 134900 | 7856539075 | 23750 | 23800 | 23800 | 23750 | 59 |
| 374 | 20250328 | 134800 | 7855137375 | 23750 | 23750 | 23750 | 23750 | 90 |
| 375 | 20250328 | 134700 | 7852999875 | 23800 | 23800 | 23800 | 23750 | 751 |
| 376 | 20250328 | 134600 | 7835138425 | 23850 | 23850 | 23850 | 23850 | 200 |
| 377 | 20250328 | 134500 | 7830368425 | 23800 | 23800 | 23850 | 23800 | 8 |
| 378 | 20250328 | 134400 | 7830177975 | 23800 | 23800 | 23800 | 23800 | 83 |
| 379 | 20250328 | 134300 | 7828202575 | 23800 | 23800 | 23800 | 23750 | 1253 |
| 380 | 20250328 | 134200 | 7798382025 | 23750 | 23750 | 23800 | 23750 | 310 |
| 381 | 20250328 | 134100 | 7791019475 | 23700 | 23725 | 23750 | 23700 | 285 |
| 382 | 20250328 | 134000 | 7784253675 | 23750 | 23750 | 23750 | 23750 | 86 |
| 383 | 20250328 | 133900 | 7782211175 | 23700 | 23700 | 23700 | 23700 | 190 |
| 384 | 20250328 | 133800 | 7777708175 | 23700 | 23700 | 23700 | 23700 | 135 |
| 385 | 20250328 | 133700 | 7774508675 | 23700 | 23700 | 23750 | 23700 | 226 |
| 386 | 20250328 | 133600 | 7769146225 | 23700 | 23725 | 23750 | 23700 | 1685 |
| 387 | 20250328 | 133500 | 7729208800 | 23750 | 23750 | 23750 | 23700 | 509 |
| 388 | 20250328 | 133400 | 7717125800 | 23750 | 23750 | 23775 | 23750 | 1394 |
| 389 | 20250328 | 133300 | 7684018250 | 23750 | 23750 | 23775 | 23750 | 186 |
| 390 | 20250328 | 133200 | 7679600725 | 23775 | 23750 | 23775 | 23750 | 100 |
| 391 | 20250328 | 133100 | 7677225700 | 23800 | 23800 | 23800 | 23800 | 21 |
| 392 | 20250328 | 133000 | 7676725900 | 23800 | 23800 | 23850 | 23800 | 932 |
| 393 | 20250328 | 132900 | 7654543150 | 23850 | 23800 | 23850 | 23800 | 24 |
| 394 | 20250328 | 132800 | 7653971850 | 23850 | 23850 | 23850 | 23800 | 62 |
| 395 | 20250328 | 132700 | 7652493650 | 23800 | 23800 | 23800 | 23800 | 476 |
| 396 | 20250328 | 132600 | 7641164850 | 23800 | 23850 | 23850 | 23800 | 45 |
| 397 | 20250328 | 132500 | 7640093700 | 23800 | 23800 | 23800 | 23800 | 2 |
| 398 | 20250328 | 132400 | 7640046100 | 23850 | 23800 | 23900 | 23800 | 1024 |
| 399 | 20250328 | 132300 | 7615629850 | 23800 | 23850 | 23850 | 23800 | 108 |
| 400 | 20250328 | 132200 | 7613058550 | 23800 | 23850 | 23850 | 23800 | 57 |
| 401 | 20250328 | 132100 | 7611699400 | 23825 | 23800 | 23825 | 23800 | 33 |
| 402 | 20250328 | 132000 | 7610913975 | 23800 | 23800 | 23800 | 23800 | 177 |
| 403 | 20250328 | 131900 | 7606701375 | 23850 | 23800 | 23850 | 23750 | 220 |
| 404 | 20250328 | 131800 | 7601465825 | 23850 | 23850 | 23850 | 23800 | 676 |
| 405 | 20250328 | 131700 | 7585376250 | 23850 | 23850 | 23850 | 23850 | 10 |
| 406 | 20250328 | 131600 | 7585137750 | 23800 | 23850 | 23850 | 23800 | 381 |
| 407 | 20250328 | 131500 | 7576066850 | 23900 | 23900 | 23900 | 23900 | 104 |
| 408 | 20250328 | 131400 | 7573581250 | 23850 | 23850 | 23850 | 23850 | 989 |
| 409 | 20250328 | 131300 | 7549993600 | 23900 | 23850 | 23900 | 23850 | 38 |
| 410 | 20250328 | 131200 | 7549086500 | 23900 | 23900 | 23900 | 23900 | 516 |
| 411 | 20250328 | 131100 | 7536754100 | 23900 | 23900 | 23900 | 23850 | 260 |
| 412 | 20250328 | 131000 | 7530550350 | 23900 | 23900 | 23900 | 23900 | 8 |
| 413 | 20250328 | 130900 | 7530359150 | 23900 | 23850 | 23900 | 23850 | 121 |
| 414 | 20250328 | 130800 | 7527473050 | 23900 | 23850 | 23900 | 23800 | 296 |
| 415 | 20250328 | 130700 | 7520416000 | 23900 | 23850 | 23900 | 23850 | 198 |
| 416 | 20250328 | 130600 | 7515687700 | 23850 | 23850 | 23900 | 23850 | 889 |
| 417 | 20250328 | 130500 | 7494484350 | 23900 | 23900 | 23900 | 23850 | 123 |
| 418 | 20250328 | 130400 | 7491545400 | 23850 | 23900 | 23950 | 23850 | 334 |
| 419 | 20250328 | 130300 | 7483560900 | 23900 | 23950 | 23950 | 23900 | 351 |
| 420 | 20250328 | 130200 | 7475156950 | 23850 | 23900 | 23950 | 23850 | 1198 |
| 421 | 20250328 | 130100 | 7446536150 | 23950 | 23950 | 23950 | 23900 | 70 |
| 422 | 20250328 | 130000 | 7444861700 | 23900 | 23900 | 23950 | 23850 | 3019 |
| 423 | 20250328 | 125900 | 7372684050 | 23850 | 23850 | 23900 | 23850 | 1556 |
| 424 | 20250328 | 125800 | 7335573400 | 23850 | 23750 | 23850 | 23750 | 758 |
| 425 | 20250328 | 125700 | 7317504100 | 23800 | 23750 | 23800 | 23750 | 207 |
| 426 | 20250328 | 125600 | 7312578500 | 23800 | 23775 | 23800 | 23775 | 24 |
| 427 | 20250328 | 125500 | 7312007550 | 23750 | 23800 | 23800 | 23750 | 43 |
| 428 | 20250328 | 125400 | 7310986250 | 23700 | 23750 | 23800 | 23700 | 1151 |
| 429 | 20250328 | 125300 | 7283654350 | 23750 | 23800 | 23850 | 23750 | 857 |
| 430 | 20250328 | 125200 | 7263278400 | 23850 | 23800 | 23850 | 23800 | 587 |
| 431 | 20250328 | 125100 | 7249307650 | 23850 | 23800 | 23850 | 23750 | 451 |
| 432 | 20250328 | 125000 | 7238565700 | 23800 | 23800 | 23850 | 23800 | 718 |
| 433 | 20250328 | 124900 | 7221477250 | 23850 | 23775 | 23850 | 23750 | 295 |
| 434 | 20250328 | 124800 | 7214457725 | 23800 | 23800 | 23850 | 23800 | 1867 |
| 435 | 20250328 | 124700 | 7170022925 | 23800 | 23750 | 23800 | 23750 | 36 |
| 436 | 20250328 | 124600 | 7169167775 | 23800 | 23800 | 23800 | 23750 | 136 |
| 437 | 20250328 | 124500 | 7165937225 | 23800 | 23750 | 23800 | 23750 | 16 |
| 438 | 20250328 | 124400 | 7165556625 | 23800 | 23800 | 23800 | 23750 | 217 |
| 439 | 20250328 | 124300 | 7160394025 | 23800 | 23750 | 23800 | 23750 | 1077 |
| 440 | 20250328 | 124200 | 7134815225 | 23700 | 23700 | 23750 | 23700 | 1017 |
| 441 | 20250328 | 124100 | 7110702675 | 23700 | 23750 | 23800 | 23700 | 3870 |
| 442 | 20250328 | 124000 | 7018963675 | 23750 | 23750 | 23750 | 23750 | 679 |
| 443 | 20250328 | 123900 | 7002837425 | 23750 | 23750 | 23800 | 23750 | 905 |
| 444 | 20250328 | 123800 | 6981342675 | 23800 | 23775 | 23800 | 23750 | 342 |
| 445 | 20250328 | 123700 | 6973217025 | 23800 | 23800 | 23800 | 23750 | 402 |
| 446 | 20250328 | 123600 | 6963660025 | 23750 | 23800 | 23800 | 23750 | 742 |
| 447 | 20250328 | 123500 | 6946028975 | 23800 | 23800 | 23850 | 23800 | 458 |
| 448 | 20250328 | 123400 | 6935128375 | 23800 | 23850 | 23850 | 23800 | 141 |
| 449 | 20250328 | 123300 | 6931770975 | 23850 | 23800 | 23850 | 23800 | 420 |
| 450 | 20250328 | 123200 | 6921772825 | 23850 | 23800 | 23850 | 23800 | 43 |
| 451 | 20250328 | 123100 | 6920749025 | 23800 | 23800 | 23800 | 23800 | 1570 |
| 452 | 20250328 | 123000 | 6883383025 | 23750 | 23775 | 23775 | 23750 | 176 |
| 453 | 20250328 | 122900 | 6879202275 | 23800 | 23800 | 23800 | 23750 | 14 |
| 454 | 20250328 | 122800 | 6878869600 | 23800 | 23825 | 23825 | 23800 | 198 |
| 455 | 20250328 | 122700 | 6874157175 | 23800 | 23825 | 23825 | 23800 | 1302 |
| 456 | 20250328 | 122600 | 6843169300 | 23825 | 23825 | 23825 | 23800 | 31 |
| 457 | 20250328 | 122500 | 6842431225 | 23825 | 23825 | 23825 | 23825 | 10 |
| 458 | 20250328 | 122400 | 6842192975 | 23825 | 23825 | 23825 | 23825 | 2 |
| 459 | 20250328 | 122300 | 6842145325 | 23800 | 23850 | 23850 | 23800 | 117 |
| 460 | 20250328 | 122200 | 6839360625 | 23850 | 23800 | 23850 | 23800 | 23 |
| 461 | 20250328 | 122100 | 6838813175 | 23800 | 23800 | 23850 | 23800 | 3000 |
| 462 | 20250328 | 122000 | 6767412425 | 23850 | 23800 | 23850 | 23800 | 24 |
| 463 | 20250328 | 121900 | 6766840075 | 23850 | 23850 | 23900 | 23800 | 153 |
| 464 | 20250328 | 121800 | 6763190325 | 23850 | 23850 | 23900 | 23850 | 1069 |
| 465 | 20250328 | 121700 | 6737694625 | 23850 | 23850 | 23850 | 23850 | 109 |
| 466 | 20250328 | 121600 | 6735094975 | 23850 | 23900 | 23900 | 23850 | 473 |
| 467 | 20250328 | 121500 | 6723813425 | 23850 | 23900 | 23900 | 23850 | 127 |
| 468 | 20250328 | 121400 | 6720781175 | 23850 | 23850 | 23850 | 23850 | 777 |
| 469 | 20250328 | 121300 | 6702249725 | 23900 | 23850 | 23900 | 23850 | 118 |
| 470 | 20250328 | 121200 | 6699433725 | 23900 | 23850 | 23900 | 23850 | 143 |
| 471 | 20250328 | 121100 | 6696023025 | 23850 | 23900 | 23900 | 23850 | 124 |
| 472 | 20250328 | 121000 | 6693059475 | 23900 | 23850 | 23900 | 23850 | 50 |
| 473 | 20250328 | 120900 | 6691865225 | 23850 | 23850 | 23850 | 23850 | 205 |
| 474 | 20250328 | 120800 | 6686975975 | 23900 | 23850 | 23900 | 23800 | 1599 |
| 475 | 20250328 | 120700 | 6648839975 | 23800 | 23800 | 23800 | 23800 | 1125 |
| 476 | 20250328 | 120600 | 6622064975 | 23800 | 23850 | 23850 | 23800 | 26 |
| 477 | 20250328 | 120500 | 6621446125 | 23850 | 23850 | 23850 | 23800 | 882 |
| 478 | 20250328 | 120400 | 6600448675 | 23800 | 23800 | 23850 | 23800 | 2755 |
| 479 | 20250328 | 120300 | 6534879625 | 23800 | 23800 | 23800 | 23800 | 80 |
| 480 | 20250328 | 120200 | 6532975625 | 23850 | 23800 | 23850 | 23800 | 76 |
| 481 | 20250328 | 120100 | 6531166325 | 23800 | 23800 | 23800 | 23800 | 1365 |
| 482 | 20250328 | 120000 | 6498679325 | 23750 | 23750 | 23750 | 23750 | 152 |
| 483 | 20250328 | 115900 | 6495069325 | 23800 | 23750 | 23800 | 23750 | 2336 |
| 484 | 20250328 | 115800 | 6439589125 | 23750 | 23750 | 23750 | 23750 | 117 |
| 485 | 20250328 | 115700 | 6436810375 | 23750 | 23800 | 23800 | 23750 | 12 |
| 486 | 20250328 | 115600 | 6436525275 | 23750 | 23800 | 23800 | 23750 | 60 |
| 487 | 20250328 | 115500 | 6435099775 | 23850 | 23750 | 23850 | 23750 | 2986 |
| 488 | 20250328 | 115400 | 6364054575 | 23750 | 23750 | 23750 | 23750 | 2711 |
| 489 | 20250328 | 115300 | 6299668325 | 23750 | 23750 | 23800 | 23750 | 978 |
| 490 | 20250328 | 115200 | 6276435175 | 23800 | 23800 | 23800 | 23800 | 21 |
| 491 | 20250328 | 115100 | 6275935375 | 23800 | 23800 | 23800 | 23800 | 66 |
| 492 | 20250328 | 115000 | 6274364575 | 23800 | 23800 | 23850 | 23750 | 547 |
| 493 | 20250328 | 114900 | 6261355425 | 23800 | 23850 | 23850 | 23800 | 3363 |
| 494 | 20250328 | 114800 | 6181313775 | 23850 | 23850 | 23850 | 23800 | 51 |
| 495 | 20250328 | 114700 | 6180097475 | 23850 | 23850 | 23850 | 23800 | 1430 |
| 496 | 20250328 | 114600 | 6146002425 | 23850 | 23900 | 23900 | 23850 | 996 |
| 497 | 20250328 | 114500 | 6122237625 | 23900 | 23900 | 23900 | 23900 | 42 |
| 498 | 20250328 | 114400 | 6121233825 | 23900 | 23900 | 23900 | 23900 | 2 |
| 499 | 20250328 | 114300 | 6121186025 | 23850 | 23850 | 23900 | 23850 | 267 |
| 500 | 20250328 | 114200 | 6114807625 | 23850 | 23850 | 23900 | 23850 | 153 |
| 501 | 20250328 | 114100 | 6111156525 | 23900 | 23900 | 23900 | 23900 | 5 |
| 502 | 20250328 | 114000 | 6111037025 | 23900 | 23850 | 23900 | 23850 | 507 |
| 503 | 20250328 | 113900 | 6098944825 | 23800 | 23850 | 23850 | 23800 | 227 |
| 504 | 20250328 | 113800 | 6093532075 | 23850 | 23850 | 23850 | 23850 | 191 |
| 505 | 20250328 | 113700 | 6088976725 | 23850 | 23850 | 23850 | 23850 | 47 |
| 506 | 20250328 | 113600 | 6087855775 | 23850 | 23850 | 23850 | 23850 | 505 |
| 507 | 20250328 | 113500 | 6075811525 | 23850 | 23800 | 23850 | 23800 | 721 |
| 508 | 20250328 | 113400 | 6058640825 | 23850 | 23800 | 23850 | 23800 | 202 |
| 509 | 20250328 | 113300 | 6053833025 | 23850 | 23900 | 23900 | 23825 | 303 |
| 510 | 20250328 | 113200 | 6046606300 | 23900 | 23850 | 23900 | 23850 | 350 |
| 511 | 20250328 | 113100 | 6038246325 | 23850 | 23900 | 23900 | 23850 | 296 |
| 512 | 20250328 | 113000 | 6031186475 | 23850 | 23850 | 23850 | 23850 | 372 |
| 513 | 20250328 | 112900 | 6022314275 | 23850 | 23850 | 23850 | 23800 | 227 |
| 514 | 20250328 | 112800 | 6016900725 | 23850 | 23850 | 23850 | 23800 | 281 |
| 515 | 20250328 | 112700 | 6010199625 | 23850 | 23800 | 23850 | 23800 | 644 |
| 516 | 20250328 | 112600 | 5994871925 | 23800 | 23800 | 23850 | 23800 | 496 |
| 517 | 20250328 | 112500 | 5983066875 | 23800 | 23850 | 23850 | 23800 | 241 |
| 518 | 20250328 | 112400 | 5977330275 | 23850 | 23800 | 23850 | 23800 | 359 |
| 519 | 20250328 | 112300 | 5968784725 | 23800 | 23850 | 23850 | 23800 | 495 |
| 520 | 20250328 | 112200 | 5957003325 | 23800 | 23800 | 23900 | 23800 | 375 |
| 521 | 20250328 | 112100 | 5948077975 | 23800 | 23850 | 23850 | 23800 | 2469 |
| 522 | 20250328 | 112000 | 5889292575 | 23850 | 23850 | 23850 | 23850 | 226 |
| 523 | 20250328 | 111900 | 5883902475 | 23850 | 23850 | 23850 | 23800 | 631 |
| 524 | 20250328 | 111800 | 5868856975 | 23850 | 23850 | 23850 | 23850 | 300 |
| 525 | 20250328 | 111700 | 5861701975 | 23850 | 23850 | 23850 | 23850 | 164 |
| 526 | 20250328 | 111600 | 5857790575 | 23850 | 23875 | 23900 | 23800 | 1988 |
| 527 | 20250328 | 111500 | 5810403450 | 23900 | 23850 | 23900 | 23850 | 137 |
| 528 | 20250328 | 111400 | 5807135700 | 23850 | 23850 | 23875 | 23850 | 812 |
| 529 | 20250328 | 111300 | 5787768750 | 23850 | 23850 | 23900 | 23850 | 1039 |
| 530 | 20250328 | 111200 | 5762988450 | 23850 | 23850 | 23875 | 23800 | 849 |
| 531 | 20250328 | 111100 | 5742749750 | 23900 | 23950 | 23950 | 23850 | 3162 |
| 532 | 20250328 | 111000 | 5667324450 | 23950 | 23900 | 23950 | 23900 | 36 |
| 533 | 20250328 | 110900 | 5666463850 | 23900 | 23900 | 23950 | 23900 | 2960 |
| 534 | 20250328 | 110800 | 5595719800 | 23900 | 23900 | 23950 | 23900 | 909 |
| 535 | 20250328 | 110700 | 5573993950 | 23900 | 23900 | 23950 | 23900 | 475 |
| 536 | 20250328 | 110600 | 5562641100 | 23900 | 24000 | 24000 | 23900 | 2589 |
| 537 | 20250328 | 110500 | 5500636000 | 23950 | 24000 | 24000 | 23950 | 1136 |
| 538 | 20250328 | 110400 | 5473377200 | 24000 | 24000 | 24000 | 24000 | 693 |
| 539 | 20250328 | 110300 | 5456745200 | 24000 | 24050 | 24050 | 24000 | 211 |
| 540 | 20250328 | 110200 | 5451671950 | 24050 | 24100 | 24100 | 24050 | 432 |
| 541 | 20250328 | 110100 | 5441282150 | 24100 | 24100 | 24100 | 24100 | 605 |
| 542 | 20250328 | 110000 | 5426701650 | 24100 | 24075 | 24100 | 24050 | 176 |
| 543 | 20250328 | 105900 | 5422463425 | 24100 | 24100 | 24150 | 24100 | 232 |
| 544 | 20250328 | 105800 | 5416871725 | 24125 | 24025 | 24125 | 24000 | 677 |
| 545 | 20250328 | 105700 | 5400571200 | 24025 | 24025 | 24025 | 24000 | 67 |
| 546 | 20250328 | 105600 | 5398961600 | 24000 | 24000 | 24000 | 24000 | 100 |
| 547 | 20250328 | 105500 | 5396561600 | 24000 | 23975 | 24050 | 23950 | 308 |
| 548 | 20250328 | 105400 | 5389168125 | 24000 | 24000 | 24000 | 23950 | 974 |
| 549 | 20250328 | 105300 | 5365797175 | 24000 | 24000 | 24050 | 24000 | 440 |
| 550 | 20250328 | 105200 | 5355236325 | 24000 | 24000 | 24000 | 24000 | 24 |
| 551 | 20250328 | 105100 | 5354660325 | 24000 | 24000 | 24050 | 24000 | 58 |
| 552 | 20250328 | 105000 | 5353268025 | 24000 | 24050 | 24050 | 24000 | 214 |
| 553 | 20250328 | 104900 | 5348131175 | 24050 | 24000 | 24100 | 24000 | 231 |
| 554 | 20250328 | 104800 | 5342577175 | 24000 | 24050 | 24050 | 24000 | 181 |
| 555 | 20250328 | 104700 | 5338226625 | 24000 | 24000 | 24050 | 24000 | 1754 |
| 556 | 20250328 | 104600 | 5296109475 | 24000 | 24050 | 24100 | 24000 | 1591 |
| 557 | 20250328 | 104500 | 5257872225 | 24050 | 24050 | 24100 | 24050 | 177 |
| 558 | 20250328 | 104400 | 5253615275 | 24100 | 24050 | 24100 | 24050 | 52 |
| 559 | 20250328 | 104300 | 5252364575 | 24100 | 24100 | 24100 | 24100 | 262 |
| 560 | 20250328 | 104200 | 5246050375 | 24150 | 24150 | 24150 | 24100 | 648 |
| 561 | 20250328 | 104100 | 5230417675 | 24150 | 24150 | 24150 | 24150 | 46 |
| 562 | 20250328 | 104000 | 5229306775 | 24150 | 24100 | 24150 | 24100 | 519 |
| 563 | 20250328 | 103900 | 5216785475 | 24150 | 24100 | 24150 | 24100 | 718 |
| 564 | 20250328 | 103800 | 5199481625 | 24100 | 24100 | 24100 | 24100 | 879 |
| 565 | 20250328 | 103700 | 5178297725 | 24100 | 24075 | 24100 | 24050 | 207 |
| 566 | 20250328 | 103600 | 5173314450 | 24075 | 24050 | 24100 | 24050 | 518 |
| 567 | 20250328 | 103500 | 5160848500 | 24100 | 24100 | 24100 | 24050 | 1106 |
| 568 | 20250328 | 103400 | 5134203900 | 24100 | 24150 | 24150 | 24100 | 44 |
| 569 | 20250328 | 103300 | 5133142500 | 24150 | 24150 | 24150 | 24150 | 208 |
| 570 | 20250328 | 103200 | 5128119300 | 24100 | 24150 | 24150 | 24100 | 1031 |
| 571 | 20250328 | 103100 | 5103221300 | 24150 | 24200 | 24200 | 24150 | 592 |
| 572 | 20250328 | 103000 | 5088920600 | 24200 | 24200 | 24200 | 24200 | 741 |
| 573 | 20250328 | 102900 | 5070988400 | 24200 | 24150 | 24200 | 24150 | 99 |
| 574 | 20250328 | 102800 | 5068594550 | 24150 | 24200 | 24200 | 24150 | 136 |
| 575 | 20250328 | 102700 | 5065304950 | 24200 | 24150 | 24200 | 24150 | 342 |
| 576 | 20250328 | 102600 | 5057028950 | 24200 | 24200 | 24200 | 24150 | 447 |
| 577 | 20250328 | 102500 | 5046233100 | 24200 | 24200 | 24200 | 24150 | 173 |
| 578 | 20250328 | 102400 | 5042054650 | 24200 | 24200 | 24250 | 24150 | 348 |
| 579 | 20250328 | 102300 | 5033633500 | 24200 | 24200 | 24200 | 24200 | 2796 |
| 580 | 20250328 | 102200 | 4965970300 | 24250 | 24250 | 24250 | 24250 | 158 |
| 581 | 20250328 | 102100 | 4962138800 | 24200 | 24250 | 24250 | 24200 | 558 |
| 582 | 20250328 | 102000 | 4948628050 | 24250 | 24250 | 24250 | 24250 | 465 |
| 583 | 20250328 | 101900 | 4937351800 | 24300 | 24250 | 24300 | 24200 | 2853 |
| 584 | 20250328 | 101800 | 4868124800 | 24250 | 24200 | 24250 | 24200 | 399 |
| 585 | 20250328 | 101700 | 4858468900 | 24200 | 24200 | 24250 | 24200 | 219 |
| 586 | 20250328 | 101600 | 4853168550 | 24250 | 24150 | 24250 | 24150 | 1222 |
| 587 | 20250328 | 101500 | 4823602900 | 24200 | 24200 | 24200 | 24150 | 1312 |
| 588 | 20250328 | 101400 | 4791892550 | 24200 | 24200 | 24200 | 24150 | 335 |
| 589 | 20250328 | 101300 | 4783801400 | 24150 | 24100 | 24150 | 24050 | 682 |
| 590 | 20250328 | 101200 | 4767345400 | 24050 | 24050 | 24100 | 24050 | 1224 |
| 591 | 20250328 | 101100 | 4737903950 | 24100 | 23950 | 24200 | 23950 | 4327 |
| 592 | 20250328 | 101000 | 4633849400 | 24000 | 23950 | 24000 | 23950 | 872 |
| 593 | 20250328 | 100900 | 4612962800 | 23900 | 23900 | 23950 | 23900 | 539 |
| 594 | 20250328 | 100800 | 4600080400 | 23900 | 23950 | 23950 | 23900 | 201 |
| 595 | 20250328 | 100700 | 4595273950 | 23900 | 23900 | 23950 | 23850 | 1108 |
| 596 | 20250328 | 100600 | 4568816600 | 23950 | 23875 | 23950 | 23850 | 2463 |
| 597 | 20250328 | 100500 | 4509972050 | 23850 | 23875 | 23900 | 23850 | 1211 |
| 598 | 20250328 | 100400 | 4481075175 | 23875 | 23850 | 23900 | 23850 | 1460 |
| 599 | 20250328 | 100300 | 4446234800 | 23900 | 23850 | 23900 | 23850 | 855 |
| 600 | 20250328 | 100200 | 4425837700 | 23850 | 23900 | 23950 | 23850 | 2604 |
| 601 | 20250328 | 100100 | 4363670850 | 23850 | 23900 | 23900 | 23850 | 1380 |
| 602 | 20250328 | 100000 | 4330749400 | 23950 | 23900 | 23950 | 23850 | 694 |
| 603 | 20250328 | 095900 | 4314158500 | 23900 | 23850 | 23900 | 23800 | 394 |
| 604 | 20250328 | 095800 | 4304762150 | 23800 | 23850 | 23850 | 23800 | 1008 |
| 605 | 20250328 | 095700 | 4280736300 | 23850 | 23900 | 23900 | 23850 | 653 |
| 606 | 20250328 | 095600 | 4265152900 | 23850 | 23850 | 23950 | 23850 | 2636 |
| 607 | 20250328 | 095500 | 4202221700 | 23800 | 23800 | 23850 | 23750 | 1747 |
| 608 | 20250328 | 095400 | 4160652050 | 23800 | 23750 | 23900 | 23750 | 2507 |
| 609 | 20250328 | 095300 | 4100925600 | 23750 | 23950 | 23950 | 23750 | 3921 |
| 610 | 20250328 | 095200 | 4007617200 | 23900 | 23950 | 23950 | 23800 | 7764 |
| 611 | 20250328 | 095100 | 3822579750 | 23900 | 23900 | 23950 | 23850 | 6971 |
| 612 | 20250328 | 095000 | 3655908100 | 23950 | 23950 | 24000 | 23900 | 6123 |
| 613 | 20250328 | 094900 | 3509495950 | 24000 | 23950 | 24050 | 23950 | 463 |
| 614 | 20250328 | 094800 | 3498396450 | 23950 | 23950 | 24050 | 23950 | 2572 |
| 615 | 20250328 | 094700 | 3436748850 | 24000 | 24050 | 24050 | 23950 | 3837 |
| 616 | 20250328 | 094600 | 3344791100 | 23950 | 24000 | 24050 | 23950 | 3371 |
| 617 | 20250328 | 094500 | 3263953100 | 24000 | 24050 | 24100 | 24000 | 1904 |
| 618 | 20250328 | 094400 | 3218181850 | 24050 | 24050 | 24150 | 24050 | 1261 |
| 619 | 20250328 | 094300 | 3187802950 | 24100 | 24100 | 24200 | 24100 | 1823 |
| 620 | 20250328 | 094200 | 3143862050 | 24200 | 24100 | 24200 | 24100 | 535 |
| 621 | 20250328 | 094100 | 3130947550 | 24100 | 24100 | 24150 | 24100 | 1974 |
| 622 | 20250328 | 094000 | 3083303900 | 24050 | 24100 | 24125 | 24050 | 376 |
| 623 | 20250328 | 093900 | 3074243775 | 24150 | 24050 | 24150 | 24050 | 1369 |
| 624 | 20250328 | 093800 | 3041208725 | 24050 | 24200 | 24200 | 24000 | 15052 |
| 625 | 20250328 | 093700 | 2678941925 | 24250 | 24350 | 24350 | 24200 | 3567 |
| 626 | 20250328 | 093600 | 2592334775 | 24350 | 24350 | 24350 | 24325 | 2185 |
| 627 | 20250328 | 093500 | 2539130275 | 24400 | 24400 | 24400 | 24350 | 71 |
| 628 | 20250328 | 093400 | 2537398025 | 24400 | 24350 | 24400 | 24300 | 1417 |
| 629 | 20250328 | 093300 | 2502883675 | 24350 | 24400 | 24450 | 24350 | 857 |
| 630 | 20250328 | 093200 | 2481981775 | 24400 | 24400 | 24400 | 24350 | 706 |
| 631 | 20250328 | 093100 | 2464756525 | 24400 | 24400 | 24450 | 24400 | 635 |
| 632 | 20250328 | 093000 | 2449262325 | 24350 | 24350 | 24400 | 24300 | 1328 |
| 633 | 20250328 | 092900 | 2416899125 | 24400 | 24400 | 24400 | 24350 | 890 |
| 634 | 20250328 | 092800 | 2395215775 | 24400 | 24400 | 24450 | 24400 | 2575 |
| 635 | 20250328 | 092700 | 2332385725 | 24500 | 24500 | 24550 | 24400 | 1869 |
| 636 | 20250328 | 092600 | 2286653075 | 24500 | 24400 | 24550 | 24400 | 1397 |
| 637 | 20250328 | 092500 | 2252439975 | 24400 | 24500 | 24500 | 24400 | 1086 |
| 638 | 20250328 | 092400 | 2225881825 | 24500 | 24550 | 24550 | 24450 | 324 |
| 639 | 20250328 | 092300 | 2217941700 | 24550 | 24600 | 24600 | 24450 | 1604 |
| 640 | 20250328 | 092200 | 2178654425 | 24600 | 24600 | 24650 | 24500 | 3548 |
| 641 | 20250328 | 092100 | 2091426225 | 24500 | 24450 | 24600 | 24450 | 5050 |
| 642 | 20250328 | 092000 | 1967622925 | 24450 | 24325 | 24450 | 24300 | 2008 |
| 643 | 20250328 | 091900 | 1918685750 | 24350 | 24375 | 24400 | 24350 | 1135 |
| 644 | 20250328 | 091800 | 1891022550 | 24375 | 24300 | 24400 | 24300 | 612 |
| 645 | 20250328 | 091700 | 1876105700 | 24300 | 24300 | 24350 | 24300 | 1471 |
| 646 | 20250328 | 091600 | 1840360150 | 24400 | 24350 | 24400 | 24300 | 1090 |
| 647 | 20250328 | 091500 | 1813831650 | 24350 | 24400 | 24400 | 24350 | 1014 |
| 648 | 20250328 | 091400 | 1789133600 | 24350 | 24400 | 24400 | 24350 | 1244 |
| 649 | 20250328 | 091300 | 1758780650 | 24350 | 24300 | 24450 | 24300 | 2325 |
| 650 | 20250328 | 091200 | 1702033250 | 24250 | 24350 | 24350 | 24250 | 2163 |
| 651 | 20250328 | 091100 | 1649526500 | 24350 | 24300 | 24400 | 24200 | 1399 |
| 652 | 20250328 | 091000 | 1615490600 | 24250 | 24150 | 24250 | 24050 | 4764 |
| 653 | 20250328 | 090900 | 1500406750 | 24150 | 24100 | 24200 | 24050 | 928 |
| 654 | 20250328 | 090800 | 1478002550 | 24100 | 24200 | 24250 | 24050 | 6389 |
| 655 | 20250328 | 090700 | 1323807050 | 24200 | 24350 | 24350 | 24200 | 2499 |
| 656 | 20250328 | 090600 | 1263220775 | 24350 | 24150 | 24450 | 24150 | 2282 |
| 657 | 20250328 | 090500 | 1207840400 | 24150 | 24200 | 24200 | 24100 | 4309 |
| 658 | 20250328 | 090400 | 1103722450 | 24200 | 24300 | 24350 | 24150 | 7909 |
| 659 | 20250328 | 090300 | 911989450 | 24400 | 24450 | 24450 | 24300 | 7483 |
| 660 | 20250328 | 090200 | 729685250 | 24450 | 24550 | 24600 | 24450 | 6270 |
| 661 | 20250328 | 090100 | 575973600 | 24600 | 24650 | 24700 | 24575 | 5733 |
| 662 | 20250328 | 090000 | 434789350 | 24700 | 24750 | 24950 | 24650 | 15555 |