31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 183200 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 18464 |
| 3 | 20250327 | 183100 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 4 | 20250327 | 183000 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 5 | 20250327 | 182900 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 6 | 20250327 | 182800 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 7 | 20250327 | 182700 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 8 | 20250327 | 182600 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 9 | 20250327 | 182500 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 10 | 20250327 | 182400 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 11 | 20250327 | 182300 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 12 | 20250327 | 182200 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 13 | 20250327 | 182100 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 14 | 20250327 | 182000 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 15 | 20250327 | 181900 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 16 | 20250327 | 181800 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 17 | 20250327 | 181700 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 18 | 20250327 | 181600 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 19 | 20250327 | 181500 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 20 | 20250327 | 181400 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 21 | 20250327 | 181300 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 22 | 20250327 | 181200 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 23 | 20250327 | 181100 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 24 | 20250327 | 181000 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 25 | 20250327 | 180900 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 26 | 20250327 | 180800 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 27 | 20250327 | 180700 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 28 | 20250327 | 180600 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 29 | 20250327 | 180500 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 30 | 20250327 | 180400 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 31 | 20250327 | 180300 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 32 | 20250327 | 180200 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 18464 |
| 33 | 20250327 | 180100 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 34 | 20250327 | 180000 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 35 | 20250327 | 175900 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 36 | 20250327 | 175800 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 37 | 20250327 | 175700 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 38 | 20250327 | 175600 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 39 | 20250327 | 175500 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 40 | 20250327 | 175400 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 41 | 20250327 | 175300 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 42 | 20250327 | 175200 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 43 | 20250327 | 175100 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 44 | 20250327 | 175000 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 45 | 20250327 | 174900 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 46 | 20250327 | 174800 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 47 | 20250327 | 174700 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 48 | 20250327 | 174600 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 49 | 20250327 | 174500 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 50 | 20250327 | 174400 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 51 | 20250327 | 174300 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 52 | 20250327 | 174200 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 53 | 20250327 | 174100 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 54 | 20250327 | 174000 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 55 | 20250327 | 173900 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 56 | 20250327 | 173800 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 57 | 20250327 | 173700 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 58 | 20250327 | 173600 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 59 | 20250327 | 173500 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 60 | 20250327 | 173400 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 61 | 20250327 | 173300 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 62 | 20250327 | 173200 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 18464 |
| 63 | 20250327 | 173100 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 64 | 20250327 | 173000 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 65 | 20250327 | 172900 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 66 | 20250327 | 172800 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 67 | 20250327 | 172700 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 68 | 20250327 | 172600 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 69 | 20250327 | 172500 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 70 | 20250327 | 172400 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 71 | 20250327 | 172300 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 72 | 20250327 | 172200 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 73 | 20250327 | 172100 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 74 | 20250327 | 172000 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 75 | 20250327 | 171900 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 76 | 20250327 | 171800 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 77 | 20250327 | 171700 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 78 | 20250327 | 171600 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 79 | 20250327 | 171500 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 80 | 20250327 | 171400 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 81 | 20250327 | 171300 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 82 | 20250327 | 171200 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 83 | 20250327 | 171100 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 84 | 20250327 | 171000 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 85 | 20250327 | 170900 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 86 | 20250327 | 170800 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 87 | 20250327 | 170700 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 88 | 20250327 | 170600 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 89 | 20250327 | 170500 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 90 | 20250327 | 170400 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 91 | 20250327 | 170300 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 92 | 20250327 | 170200 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 18464 |
| 93 | 20250327 | 170100 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 94 | 20250327 | 170000 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 95 | 20250327 | 165900 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 96 | 20250327 | 165800 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 97 | 20250327 | 165700 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 98 | 20250327 | 165600 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 99 | 20250327 | 165500 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 100 | 20250327 | 165400 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 101 | 20250327 | 165300 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 102 | 20250327 | 165200 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 103 | 20250327 | 165100 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 104 | 20250327 | 165000 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 105 | 20250327 | 164900 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 106 | 20250327 | 164800 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 107 | 20250327 | 164700 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 108 | 20250327 | 164600 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 109 | 20250327 | 164500 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 110 | 20250327 | 164400 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 111 | 20250327 | 164300 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 112 | 20250327 | 164200 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 113 | 20250327 | 164100 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 114 | 20250327 | 164000 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 115 | 20250327 | 163900 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 116 | 20250327 | 163800 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 117 | 20250327 | 163700 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 118 | 20250327 | 163600 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 119 | 20250327 | 163500 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 120 | 20250327 | 163400 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 121 | 20250327 | 163300 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 122 | 20250327 | 163200 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 18464 |
| 123 | 20250327 | 163100 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 124 | 20250327 | 163000 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 125 | 20250327 | 162900 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 126 | 20250327 | 162800 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 127 | 20250327 | 162700 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 128 | 20250327 | 162600 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 129 | 20250327 | 162500 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 130 | 20250327 | 162400 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 131 | 20250327 | 162300 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 132 | 20250327 | 162200 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 133 | 20250327 | 162100 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 134 | 20250327 | 162000 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 135 | 20250327 | 161900 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 136 | 20250327 | 161800 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 137 | 20250327 | 161700 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 138 | 20250327 | 161600 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 139 | 20250327 | 161500 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 140 | 20250327 | 161400 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 141 | 20250327 | 161300 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 142 | 20250327 | 161200 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 143 | 20250327 | 161100 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 144 | 20250327 | 161000 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 145 | 20250327 | 160900 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 146 | 20250327 | 160800 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 147 | 20250327 | 160700 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 148 | 20250327 | 160600 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 149 | 20250327 | 160500 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 150 | 20250327 | 160400 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 151 | 20250327 | 160300 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 152 | 20250327 | 160200 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 18464 |
| 153 | 20250327 | 160100 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 154 | 20250327 | 160000 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 155 | 20250327 | 155900 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 156 | 20250327 | 155800 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 157 | 20250327 | 155700 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 158 | 20250327 | 155600 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 159 | 20250327 | 155500 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 160 | 20250327 | 155400 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 161 | 20250327 | 155300 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 162 | 20250327 | 155200 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 163 | 20250327 | 155100 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 164 | 20250327 | 155000 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 165 | 20250327 | 154900 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 166 | 20250327 | 154800 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 167 | 20250327 | 154700 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 168 | 20250327 | 154600 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 169 | 20250327 | 154500 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 170 | 20250327 | 154400 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 171 | 20250327 | 154300 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 172 | 20250327 | 154200 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 173 | 20250327 | 154100 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 174 | 20250327 | 154000 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 175 | 20250327 | 153900 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 176 | 20250327 | 153800 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 177 | 20250327 | 153700 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 178 | 20250327 | 153600 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 179 | 20250327 | 153500 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 180 | 20250327 | 153400 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 181 | 20250327 | 153300 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 182 | 20250327 | 153200 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 18464 |
| 183 | 20250327 | 153100 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 184 | 20250327 | 153000 | 8879897600 | 44600 | 44600 | 44600 | 44600 | 18464 |
| 185 | 20250327 | 152900 | 8056403200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 186 | 20250327 | 152800 | 8056403200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 187 | 20250327 | 152700 | 8056403200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 188 | 20250327 | 152600 | 8056403200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 189 | 20250327 | 152500 | 8056403200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 190 | 20250327 | 152400 | 8056403200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 191 | 20250327 | 152300 | 8056403200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 192 | 20250327 | 152200 | 8056403200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 193 | 20250327 | 152100 | 8056403200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 194 | 20250327 | 152000 | 8056403200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 195 | 20250327 | 151900 | 8056403200 | 44850 | 44800 | 44900 | 44800 | 1853 |
| 196 | 20250327 | 151800 | 7973378550 | 44900 | 44900 | 44900 | 44800 | 1084 |
| 197 | 20250327 | 151700 | 7924780500 | 44900 | 44950 | 44950 | 44900 | 456 |
| 198 | 20250327 | 151600 | 7904303300 | 44950 | 44950 | 45000 | 44850 | 606 |
| 199 | 20250327 | 151500 | 7877065850 | 44950 | 44900 | 45000 | 44850 | 1060 |
| 200 | 20250327 | 151400 | 7829442250 | 44900 | 44850 | 44950 | 44850 | 466 |
| 201 | 20250327 | 151300 | 7808512450 | 44850 | 44900 | 44900 | 44850 | 722 |
| 202 | 20250327 | 151200 | 7776107800 | 44850 | 44950 | 44950 | 44850 | 581 |
| 203 | 20250327 | 151100 | 7750015300 | 44900 | 45000 | 45000 | 44850 | 457 |
| 204 | 20250327 | 151000 | 7729480300 | 44850 | 44900 | 45000 | 44850 | 695 |
| 205 | 20250327 | 150900 | 7698281650 | 44850 | 44850 | 44900 | 44850 | 1021 |
| 206 | 20250327 | 150800 | 7652463900 | 44850 | 44850 | 44900 | 44850 | 565 |
| 207 | 20250327 | 150700 | 7627110350 | 44850 | 44850 | 44950 | 44850 | 578 |
| 208 | 20250327 | 150600 | 7601167900 | 44850 | 44850 | 45000 | 44850 | 1498 |
| 209 | 20250327 | 150500 | 7533871650 | 44850 | 44950 | 45000 | 44850 | 578 |
| 210 | 20250327 | 150400 | 7507904900 | 44850 | 45000 | 45000 | 44850 | 486 |
| 211 | 20250327 | 150300 | 7486092800 | 44850 | 44900 | 45000 | 44850 | 172 |
| 212 | 20250327 | 150200 | 7478363400 | 44900 | 45000 | 45000 | 44900 | 131 |
| 213 | 20250327 | 150100 | 7472472500 | 44900 | 44900 | 45000 | 44900 | 219 |
| 214 | 20250327 | 150000 | 7462634750 | 44900 | 44900 | 45000 | 44900 | 236 |
| 215 | 20250327 | 145900 | 7452032650 | 44900 | 44950 | 45000 | 44850 | 278 |
| 216 | 20250327 | 145800 | 7439530550 | 45000 | 44850 | 45000 | 44850 | 129 |
| 217 | 20250327 | 145700 | 7433739700 | 44850 | 44900 | 45000 | 44850 | 795 |
| 218 | 20250327 | 145600 | 7398074950 | 44850 | 44950 | 44950 | 44850 | 285 |
| 219 | 20250327 | 145500 | 7385276050 | 44900 | 44900 | 45000 | 44900 | 438 |
| 220 | 20250327 | 145400 | 7365603650 | 44900 | 45000 | 45000 | 44900 | 395 |
| 221 | 20250327 | 145300 | 7347841700 | 45050 | 45000 | 45050 | 45000 | 34 |
| 222 | 20250327 | 145200 | 7346310350 | 44950 | 45000 | 45050 | 44950 | 238 |
| 223 | 20250327 | 145100 | 7335606000 | 45050 | 45050 | 45100 | 45000 | 172 |
| 224 | 20250327 | 145000 | 7327858650 | 45000 | 44950 | 45100 | 44950 | 138 |
| 225 | 20250327 | 144900 | 7321644600 | 44950 | 45000 | 45100 | 44900 | 172 |
| 226 | 20250327 | 144800 | 7313898550 | 44900 | 44950 | 45100 | 44900 | 204 |
| 227 | 20250327 | 144700 | 7304725400 | 44950 | 44900 | 45100 | 44900 | 242 |
| 228 | 20250327 | 144600 | 7293835300 | 44950 | 44900 | 44950 | 44900 | 259 |
| 229 | 20250327 | 144500 | 7282201350 | 44950 | 44950 | 44950 | 44900 | 79 |
| 230 | 20250327 | 144400 | 7278652450 | 45000 | 45000 | 45100 | 45000 | 286 |
| 231 | 20250327 | 144300 | 7265772250 | 45000 | 45050 | 45050 | 45000 | 59 |
| 232 | 20250327 | 144200 | 7263115350 | 45050 | 45050 | 45050 | 44900 | 180 |
| 233 | 20250327 | 144100 | 7255011550 | 45050 | 44950 | 45100 | 44950 | 109 |
| 234 | 20250327 | 144000 | 7250097450 | 44950 | 45000 | 45000 | 44950 | 115 |
| 235 | 20250327 | 143900 | 7244924550 | 45000 | 45000 | 45100 | 44900 | 197 |
| 236 | 20250327 | 143800 | 7236064750 | 45000 | 45050 | 45050 | 44900 | 906 |
| 237 | 20250327 | 143700 | 7195318600 | 45050 | 45100 | 45100 | 45050 | 362 |
| 238 | 20250327 | 143600 | 7178994850 | 45050 | 45000 | 45100 | 45000 | 238 |
| 239 | 20250327 | 143500 | 7168273050 | 45000 | 44950 | 45000 | 44900 | 250 |
| 240 | 20250327 | 143400 | 7157039625 | 44900 | 44950 | 44950 | 44900 | 152 |
| 241 | 20250327 | 143300 | 7150208400 | 44925 | 44950 | 44950 | 44900 | 265 |
| 242 | 20250327 | 143200 | 7138301500 | 44950 | 44950 | 45100 | 44900 | 3926 |
| 243 | 20250327 | 143100 | 6961818550 | 44950 | 44950 | 45050 | 44950 | 1444 |
| 244 | 20250327 | 143000 | 6896904150 | 44950 | 44950 | 45050 | 44950 | 184 |
| 245 | 20250327 | 142900 | 6888623800 | 44950 | 45050 | 45100 | 44950 | 643 |
| 246 | 20250327 | 142800 | 6859695400 | 45100 | 45100 | 45150 | 45000 | 129 |
| 247 | 20250327 | 142700 | 6853879400 | 45000 | 45000 | 45100 | 45000 | 293 |
| 248 | 20250327 | 142600 | 6840681700 | 45050 | 45000 | 45050 | 45000 | 158 |
| 249 | 20250327 | 142500 | 6833566900 | 45000 | 45100 | 45100 | 45000 | 503 |
| 250 | 20250327 | 142400 | 6810894250 | 45050 | 45050 | 45100 | 45050 | 125 |
| 251 | 20250327 | 142300 | 6805258200 | 45050 | 45100 | 45100 | 45050 | 313 |
| 252 | 20250327 | 142200 | 6791156000 | 45100 | 45150 | 45200 | 45050 | 489 |
| 253 | 20250327 | 142100 | 6769094900 | 45100 | 45100 | 45200 | 45100 | 110 |
| 254 | 20250327 | 142000 | 6764129950 | 45100 | 45175 | 45200 | 45100 | 542 |
| 255 | 20250327 | 141900 | 6739661275 | 45150 | 45250 | 45250 | 45150 | 109 |
| 256 | 20250327 | 141800 | 6734733575 | 45250 | 45200 | 45250 | 45150 | 119 |
| 257 | 20250327 | 141700 | 6729352375 | 45150 | 45250 | 45250 | 45150 | 376 |
| 258 | 20250327 | 141600 | 6712343975 | 45150 | 45250 | 45250 | 45150 | 848 |
| 259 | 20250327 | 141500 | 6674022325 | 45200 | 45200 | 45300 | 45200 | 164 |
| 260 | 20250327 | 141400 | 6666600575 | 45200 | 45200 | 45250 | 45200 | 24 |
| 261 | 20250327 | 141300 | 6665514825 | 45200 | 45250 | 45300 | 45200 | 224 |
| 262 | 20250327 | 141200 | 6655382425 | 45150 | 45150 | 45250 | 45150 | 161 |
| 263 | 20250327 | 141100 | 6648101025 | 45150 | 45150 | 45300 | 45150 | 361 |
| 264 | 20250327 | 141000 | 6631778275 | 45200 | 45250 | 45250 | 45150 | 202 |
| 265 | 20250327 | 140900 | 6622648225 | 45200 | 45150 | 45300 | 45150 | 301 |
| 266 | 20250327 | 140800 | 6609019525 | 45200 | 45200 | 45250 | 45150 | 154 |
| 267 | 20250327 | 140700 | 6602057175 | 45150 | 45150 | 45200 | 45150 | 305 |
| 268 | 20250327 | 140600 | 6588275125 | 45150 | 45150 | 45200 | 45150 | 113 |
| 269 | 20250327 | 140500 | 6583168875 | 45200 | 45150 | 45250 | 45150 | 592 |
| 270 | 20250327 | 140400 | 6556386825 | 45250 | 45150 | 45250 | 45150 | 132 |
| 271 | 20250327 | 140300 | 6550424025 | 45300 | 45150 | 45300 | 45150 | 457 |
| 272 | 20250327 | 140200 | 6529747225 | 45150 | 45200 | 45250 | 45150 | 134 |
| 273 | 20250327 | 140100 | 6523688325 | 45150 | 45100 | 45200 | 45100 | 166 |
| 274 | 20250327 | 140000 | 6516194325 | 45150 | 45200 | 45250 | 45100 | 279 |
| 275 | 20250327 | 135900 | 6503580625 | 45200 | 45100 | 45250 | 45100 | 227 |
| 276 | 20250327 | 135800 | 6493331925 | 45100 | 45100 | 45250 | 45100 | 242 |
| 277 | 20250327 | 135700 | 6482401225 | 45200 | 45100 | 45250 | 45100 | 660 |
| 278 | 20250327 | 135600 | 6452563125 | 45100 | 45200 | 45250 | 45100 | 448 |
| 279 | 20250327 | 135500 | 6432332475 | 45200 | 45200 | 45200 | 45100 | 67 |
| 280 | 20250327 | 135400 | 6429305125 | 45200 | 45100 | 45200 | 45100 | 211 |
| 281 | 20250327 | 135300 | 6419779625 | 45150 | 45100 | 45150 | 45050 | 360 |
| 282 | 20250327 | 135200 | 6403544975 | 45050 | 45050 | 45100 | 45050 | 23 |
| 283 | 20250327 | 135100 | 6402507775 | 45100 | 45150 | 45150 | 45050 | 290 |
| 284 | 20250327 | 135000 | 6389433575 | 45250 | 45250 | 45250 | 45100 | 142 |
| 285 | 20250327 | 134900 | 6383010525 | 45100 | 45150 | 45250 | 45100 | 374 |
| 286 | 20250327 | 134800 | 6366110725 | 45150 | 45100 | 45200 | 45100 | 210 |
| 287 | 20250327 | 134700 | 6356631075 | 45200 | 45050 | 45200 | 45050 | 172 |
| 288 | 20250327 | 134600 | 6348864625 | 45050 | 45200 | 45200 | 45050 | 216 |
| 289 | 20250327 | 134500 | 6339112025 | 45050 | 45050 | 45200 | 45050 | 141 |
| 290 | 20250327 | 134400 | 6332754575 | 45200 | 45050 | 45200 | 45050 | 40 |
| 291 | 20250327 | 134300 | 6330949725 | 45100 | 45100 | 45150 | 45050 | 403 |
| 292 | 20250327 | 134200 | 6312760775 | 45050 | 45050 | 45100 | 45050 | 203 |
| 293 | 20250327 | 134100 | 6303607975 | 45050 | 45050 | 45150 | 45050 | 554 |
| 294 | 20250327 | 134000 | 6278630525 | 45150 | 45100 | 45150 | 45050 | 205 |
| 295 | 20250327 | 133900 | 6269385075 | 45050 | 45050 | 45100 | 45050 | 84 |
| 296 | 20250327 | 133800 | 6265600775 | 45100 | 45150 | 45150 | 45100 | 188 |
| 297 | 20250327 | 133700 | 6257119525 | 45150 | 45050 | 45150 | 45050 | 178 |
| 298 | 20250327 | 133600 | 6249089975 | 45050 | 45100 | 45100 | 45050 | 273 |
| 299 | 20250327 | 133500 | 6236787975 | 45100 | 45050 | 45100 | 45050 | 148 |
| 300 | 20250327 | 133400 | 6230117875 | 45100 | 45100 | 45100 | 45050 | 64 |
| 301 | 20250327 | 133300 | 6227231625 | 45100 | 45050 | 45100 | 45050 | 583 |
| 302 | 20250327 | 133200 | 6200964075 | 45050 | 45100 | 45100 | 45050 | 138 |
| 303 | 20250327 | 133100 | 6194745675 | 45050 | 45100 | 45100 | 45050 | 91 |
| 304 | 20250327 | 133000 | 6190645175 | 45050 | 45050 | 45150 | 45050 | 127 |
| 305 | 20250327 | 132900 | 6184915725 | 45050 | 45100 | 45150 | 45050 | 494 |
| 306 | 20250327 | 132800 | 6162641375 | 45050 | 45050 | 45100 | 45050 | 67 |
| 307 | 20250327 | 132700 | 6159621825 | 45100 | 45000 | 45100 | 45000 | 61 |
| 308 | 20250327 | 132600 | 6156873825 | 45100 | 45000 | 45100 | 45000 | 199 |
| 309 | 20250327 | 132500 | 6147911975 | 45100 | 45050 | 45150 | 45000 | 315 |
| 310 | 20250327 | 132400 | 6133717425 | 45150 | 45100 | 45150 | 45000 | 269 |
| 311 | 20250327 | 132300 | 6121596025 | 45150 | 45000 | 45150 | 45000 | 128 |
| 312 | 20250327 | 132200 | 6115829075 | 45050 | 45150 | 45150 | 45050 | 94 |
| 313 | 20250327 | 132100 | 6111591375 | 45100 | 45050 | 45150 | 45050 | 275 |
| 314 | 20250327 | 132000 | 6099181975 | 45100 | 45100 | 45150 | 45100 | 73 |
| 315 | 20250327 | 131900 | 6095889375 | 45050 | 45100 | 45150 | 45050 | 553 |
| 316 | 20250327 | 131800 | 6070954025 | 45100 | 45100 | 45150 | 45050 | 44 |
| 317 | 20250327 | 131700 | 6068968625 | 45100 | 45100 | 45100 | 45100 | 265 |
| 318 | 20250327 | 131600 | 6057017125 | 45150 | 45150 | 45150 | 45000 | 196 |
| 319 | 20250327 | 131500 | 6048184525 | 45150 | 45000 | 45150 | 45000 | 309 |
| 320 | 20250327 | 131400 | 6034253275 | 45050 | 45050 | 45050 | 45050 | 117 |
| 321 | 20250327 | 131300 | 6028982425 | 45100 | 45100 | 45100 | 45000 | 285 |
| 322 | 20250327 | 131200 | 6016145925 | 45100 | 45100 | 45100 | 45050 | 59 |
| 323 | 20250327 | 131100 | 6013485475 | 45050 | 45150 | 45150 | 45050 | 291 |
| 324 | 20250327 | 131000 | 6000350525 | 45100 | 45150 | 45150 | 45050 | 280 |
| 325 | 20250327 | 130900 | 5987725775 | 45050 | 45050 | 45150 | 45050 | 306 |
| 326 | 20250327 | 130800 | 5973923775 | 45100 | 45050 | 45100 | 45050 | 78 |
| 327 | 20250327 | 130700 | 5970407775 | 45050 | 45050 | 45100 | 45050 | 320 |
| 328 | 20250327 | 130600 | 5955980875 | 45100 | 45050 | 45100 | 45050 | 177 |
| 329 | 20250327 | 130500 | 5948000625 | 45050 | 45050 | 45100 | 45050 | 36 |
| 330 | 20250327 | 130400 | 5946377275 | 45100 | 45050 | 45100 | 45050 | 80 |
| 331 | 20250327 | 130300 | 5942770525 | 45050 | 45000 | 45150 | 45000 | 260 |
| 332 | 20250327 | 130200 | 5931046675 | 45050 | 45100 | 45100 | 45050 | 125 |
| 333 | 20250327 | 130100 | 5925412425 | 45050 | 45050 | 45100 | 45050 | 476 |
| 334 | 20250327 | 130000 | 5903949525 | 45050 | 45100 | 45100 | 45050 | 265 |
| 335 | 20250327 | 125900 | 5892005675 | 45100 | 45100 | 45100 | 45050 | 39 |
| 336 | 20250327 | 125800 | 5890246875 | 45100 | 45150 | 45150 | 45000 | 365 |
| 337 | 20250327 | 125700 | 5873788925 | 45150 | 45000 | 45150 | 45000 | 307 |
| 338 | 20250327 | 125600 | 5859947675 | 45000 | 45050 | 45050 | 45000 | 120 |
| 339 | 20250327 | 125500 | 5854542425 | 45000 | 45000 | 45050 | 45000 | 69 |
| 340 | 20250327 | 125400 | 5851436175 | 45000 | 45000 | 45050 | 44950 | 109 |
| 341 | 20250327 | 125300 | 5846532525 | 45050 | 45150 | 45150 | 44950 | 481 |
| 342 | 20250327 | 125200 | 5824865925 | 45050 | 45000 | 45050 | 45000 | 965 |
| 343 | 20250327 | 125100 | 5781440825 | 45000 | 44975 | 45000 | 44950 | 163 |
| 344 | 20250327 | 125000 | 5774112975 | 44975 | 45000 | 45000 | 44950 | 126 |
| 345 | 20250327 | 124900 | 5768443175 | 45000 | 45000 | 45000 | 44950 | 361 |
| 346 | 20250327 | 124800 | 5752199550 | 45000 | 45150 | 45150 | 44950 | 969 |
| 347 | 20250327 | 124700 | 5708625400 | 45150 | 45150 | 45150 | 45000 | 448 |
| 348 | 20250327 | 124600 | 5688403600 | 45150 | 45150 | 45150 | 45050 | 882 |
| 349 | 20250327 | 124500 | 5648636500 | 45150 | 45100 | 45150 | 45050 | 636 |
| 350 | 20250327 | 124400 | 5619956400 | 45100 | 45100 | 45150 | 45100 | 117 |
| 351 | 20250327 | 124300 | 5614677900 | 45100 | 45100 | 45150 | 45100 | 453 |
| 352 | 20250327 | 124200 | 5594239000 | 45150 | 44950 | 45150 | 44950 | 296 |
| 353 | 20250327 | 124100 | 5580916200 | 44950 | 45000 | 45000 | 44950 | 183 |
| 354 | 20250327 | 124000 | 5572688125 | 45000 | 45050 | 45050 | 45000 | 108 |
| 355 | 20250327 | 123900 | 5567824325 | 44950 | 44950 | 45050 | 44950 | 285 |
| 356 | 20250327 | 123800 | 5555007025 | 44950 | 45050 | 45050 | 44950 | 88 |
| 357 | 20250327 | 123700 | 5551046625 | 45050 | 45000 | 45050 | 44950 | 184 |
| 358 | 20250327 | 123600 | 5542767425 | 45000 | 44950 | 45000 | 44950 | 140 |
| 359 | 20250327 | 123500 | 5536469775 | 45000 | 45000 | 45000 | 44950 | 2162 |
| 360 | 20250327 | 123400 | 5439197275 | 45050 | 45050 | 45050 | 45000 | 70 |
| 361 | 20250327 | 123300 | 5436044775 | 45050 | 45000 | 45050 | 45000 | 330 |
| 362 | 20250327 | 123200 | 5421189025 | 45000 | 45050 | 45075 | 45000 | 108 |
| 363 | 20250327 | 123100 | 5416324575 | 45050 | 45050 | 45100 | 45050 | 259 |
| 364 | 20250327 | 123000 | 5404652425 | 45050 | 45100 | 45150 | 45000 | 514 |
| 365 | 20250327 | 122900 | 5381485625 | 45150 | 45100 | 45150 | 45050 | 210 |
| 366 | 20250327 | 122800 | 5372014775 | 45150 | 45150 | 45150 | 45150 | 19 |
| 367 | 20250327 | 122700 | 5371156925 | 45100 | 45050 | 45200 | 45050 | 102 |
| 368 | 20250327 | 122600 | 5366553525 | 45150 | 45150 | 45200 | 45050 | 215 |
| 369 | 20250327 | 122500 | 5356850375 | 45150 | 45150 | 45200 | 45150 | 205 |
| 370 | 20250327 | 122400 | 5347593025 | 45150 | 45100 | 45150 | 45050 | 66 |
| 371 | 20250327 | 122300 | 5344615925 | 45050 | 45050 | 45150 | 45050 | 303 |
| 372 | 20250327 | 122200 | 5330959675 | 45050 | 45200 | 45200 | 45050 | 779 |
| 373 | 20250327 | 122100 | 5295805275 | 45200 | 45150 | 45200 | 45150 | 126 |
| 374 | 20250327 | 122000 | 5290113375 | 45150 | 45200 | 45200 | 45150 | 151 |
| 375 | 20250327 | 121900 | 5283291075 | 45150 | 45200 | 45200 | 45150 | 341 |
| 376 | 20250327 | 121800 | 5267883425 | 45200 | 45150 | 45200 | 45150 | 95 |
| 377 | 20250327 | 121700 | 5263591525 | 45150 | 45200 | 45200 | 45150 | 191 |
| 378 | 20250327 | 121600 | 5254960175 | 45200 | 45200 | 45200 | 45150 | 220 |
| 379 | 20250327 | 121500 | 5245023675 | 45150 | 45200 | 45250 | 45150 | 65 |
| 380 | 20250327 | 121400 | 5242085225 | 45250 | 45225 | 45250 | 45225 | 43 |
| 381 | 20250327 | 121300 | 5240139500 | 45250 | 45250 | 45250 | 45150 | 451 |
| 382 | 20250327 | 121200 | 5219747350 | 45250 | 45150 | 45250 | 45150 | 57 |
| 383 | 20250327 | 121100 | 5217170550 | 45150 | 45200 | 45200 | 45150 | 67 |
| 384 | 20250327 | 121000 | 5214145150 | 45150 | 45200 | 45300 | 45150 | 437 |
| 385 | 20250327 | 120900 | 5194386350 | 45300 | 45250 | 45300 | 45200 | 353 |
| 386 | 20250327 | 120800 | 5178414700 | 45250 | 45300 | 45300 | 45200 | 181 |
| 387 | 20250327 | 120700 | 5170224550 | 45300 | 45250 | 45300 | 45200 | 312 |
| 388 | 20250327 | 120600 | 5156097200 | 45200 | 45350 | 45350 | 45200 | 718 |
| 389 | 20250327 | 120500 | 5123609650 | 45300 | 45300 | 45350 | 45250 | 114 |
| 390 | 20250327 | 120400 | 5118445550 | 45250 | 45300 | 45300 | 45250 | 28 |
| 391 | 20250327 | 120300 | 5117177650 | 45300 | 45250 | 45300 | 45250 | 120 |
| 392 | 20250327 | 120200 | 5111742750 | 45250 | 45300 | 45350 | 45250 | 180 |
| 393 | 20250327 | 120100 | 5103591400 | 45300 | 45350 | 45400 | 45300 | 253 |
| 394 | 20250327 | 120000 | 5092119500 | 45350 | 45350 | 45350 | 45300 | 236 |
| 395 | 20250327 | 115900 | 5081422000 | 45350 | 45300 | 45350 | 45300 | 124 |
| 396 | 20250327 | 115800 | 5075803000 | 45300 | 45300 | 45350 | 45300 | 52 |
| 397 | 20250327 | 115700 | 5073445300 | 45300 | 45300 | 45350 | 45300 | 160 |
| 398 | 20250327 | 115600 | 5066196700 | 45250 | 45300 | 45350 | 45250 | 159 |
| 399 | 20250327 | 115500 | 5058992650 | 45350 | 45250 | 45350 | 45250 | 72 |
| 400 | 20250327 | 115400 | 5055729850 | 45250 | 45250 | 45350 | 45250 | 346 |
| 401 | 20250327 | 115300 | 5040056550 | 45250 | 45300 | 45400 | 45250 | 247 |
| 402 | 20250327 | 115200 | 5028862950 | 45400 | 45400 | 45400 | 45400 | 225 |
| 403 | 20250327 | 115100 | 5018647950 | 45400 | 45300 | 45400 | 45300 | 151 |
| 404 | 20250327 | 115000 | 5011807100 | 45350 | 45350 | 45450 | 45350 | 596 |
| 405 | 20250327 | 114900 | 4984760400 | 45400 | 45350 | 45400 | 45350 | 114 |
| 406 | 20250327 | 114800 | 4979587350 | 45300 | 45300 | 45350 | 45300 | 535 |
| 407 | 20250327 | 114700 | 4955330550 | 45300 | 45400 | 45400 | 45300 | 328 |
| 408 | 20250327 | 114600 | 4940456950 | 45350 | 45350 | 45350 | 45300 | 934 |
| 409 | 20250327 | 114500 | 4898104050 | 45300 | 45350 | 45350 | 45300 | 84 |
| 410 | 20250327 | 114400 | 4894296700 | 45300 | 45300 | 45350 | 45250 | 255 |
| 411 | 20250327 | 114300 | 4882749150 | 45300 | 45200 | 45300 | 45200 | 197 |
| 412 | 20250327 | 114200 | 4873832500 | 45200 | 45100 | 45200 | 45050 | 102 |
| 413 | 20250327 | 114100 | 4869230100 | 45100 | 45050 | 45100 | 45000 | 357 |
| 414 | 20250327 | 114000 | 4853139500 | 45050 | 45000 | 45050 | 44950 | 1438 |
| 415 | 20250327 | 113900 | 4788412750 | 45000 | 45000 | 45000 | 44950 | 196 |
| 416 | 20250327 | 113800 | 4779594850 | 44950 | 44950 | 45000 | 44950 | 88 |
| 417 | 20250327 | 113700 | 4775638650 | 45000 | 45000 | 45050 | 44950 | 323 |
| 418 | 20250327 | 113600 | 4761106850 | 45000 | 45100 | 45100 | 44950 | 601 |
| 419 | 20250327 | 113500 | 4734080850 | 45050 | 45050 | 45100 | 45000 | 191 |
| 420 | 20250327 | 113400 | 4725481200 | 45050 | 45050 | 45050 | 45000 | 838 |
| 421 | 20250327 | 113300 | 4687732900 | 45050 | 44950 | 45050 | 44950 | 573 |
| 422 | 20250327 | 113200 | 4661949400 | 45000 | 45050 | 45050 | 44950 | 1056 |
| 423 | 20250327 | 113100 | 4614438200 | 45050 | 45000 | 45050 | 45000 | 56 |
| 424 | 20250327 | 113000 | 4611915450 | 45050 | 44950 | 45050 | 44950 | 481 |
| 425 | 20250327 | 112900 | 4590256850 | 44950 | 44950 | 45000 | 44950 | 119 |
| 426 | 20250327 | 112800 | 4584906450 | 44950 | 45000 | 45000 | 44950 | 407 |
| 427 | 20250327 | 112700 | 4566597950 | 44950 | 44950 | 45000 | 44950 | 172 |
| 428 | 20250327 | 112600 | 4558862350 | 44950 | 45000 | 45000 | 44950 | 97 |
| 429 | 20250327 | 112500 | 4554501700 | 44950 | 45000 | 45000 | 44950 | 180 |
| 430 | 20250327 | 112400 | 4546408850 | 45000 | 44950 | 45000 | 44950 | 326 |
| 431 | 20250327 | 112300 | 4531742050 | 45000 | 45000 | 45000 | 44950 | 327 |
| 432 | 20250327 | 112200 | 4517030300 | 44950 | 45000 | 45000 | 44950 | 254 |
| 433 | 20250327 | 112100 | 4505611700 | 44950 | 44950 | 45000 | 44925 | 143 |
| 434 | 20250327 | 112000 | 4499184000 | 45000 | 44950 | 45000 | 44950 | 355 |
| 435 | 20250327 | 111900 | 4483226400 | 45000 | 45000 | 45000 | 44950 | 248 |
| 436 | 20250327 | 111800 | 4472077300 | 44950 | 44950 | 45000 | 44950 | 311 |
| 437 | 20250327 | 111700 | 4458086500 | 45000 | 45000 | 45000 | 44950 | 357 |
| 438 | 20250327 | 111600 | 4442031950 | 45000 | 44950 | 45000 | 44950 | 125 |
| 439 | 20250327 | 111500 | 4436412900 | 44950 | 44950 | 45000 | 44950 | 113 |
| 440 | 20250327 | 111400 | 4431331650 | 45000 | 44950 | 45000 | 44950 | 282 |
| 441 | 20250327 | 111300 | 4418655450 | 45000 | 45000 | 45000 | 45000 | 249 |
| 442 | 20250327 | 111200 | 4407450450 | 45050 | 45050 | 45050 | 45000 | 216 |
| 443 | 20250327 | 111100 | 4397730000 | 45050 | 45000 | 45050 | 45000 | 128 |
| 444 | 20250327 | 111000 | 4391968400 | 45000 | 45050 | 45050 | 44900 | 1097 |
| 445 | 20250327 | 110900 | 4342699350 | 44950 | 44950 | 45050 | 44900 | 1557 |
| 446 | 20250327 | 110800 | 4272642000 | 44950 | 44950 | 44950 | 44900 | 105 |
| 447 | 20250327 | 110700 | 4267922800 | 44900 | 44950 | 45000 | 44900 | 152 |
| 448 | 20250327 | 110600 | 4261088200 | 44950 | 44950 | 44950 | 44900 | 314 |
| 449 | 20250327 | 110500 | 4246973950 | 44950 | 45000 | 45000 | 44900 | 103 |
| 450 | 20250327 | 110400 | 4242342550 | 45000 | 44950 | 45000 | 44950 | 548 |
| 451 | 20250327 | 110300 | 4217684200 | 45000 | 44950 | 45000 | 44900 | 997 |
| 452 | 20250327 | 110200 | 4172904400 | 44950 | 44900 | 44950 | 44900 | 874 |
| 453 | 20250327 | 110100 | 4133661300 | 44950 | 44950 | 45000 | 44900 | 407 |
| 454 | 20250327 | 110000 | 4115366550 | 44950 | 44950 | 45000 | 44900 | 327 |
| 455 | 20250327 | 105900 | 4100672700 | 45000 | 45000 | 45000 | 44950 | 135 |
| 456 | 20250327 | 105800 | 4094598450 | 44950 | 44950 | 45000 | 44900 | 167 |
| 457 | 20250327 | 105700 | 4087091800 | 44950 | 45000 | 45000 | 44950 | 1431 |
| 458 | 20250327 | 105600 | 4022764550 | 45000 | 45000 | 45000 | 44950 | 102 |
| 459 | 20250327 | 105500 | 4018176750 | 44950 | 45050 | 45050 | 44950 | 677 |
| 460 | 20250327 | 105400 | 3987732300 | 45050 | 45100 | 45150 | 44900 | 1874 |
| 461 | 20250327 | 105300 | 3903366650 | 45200 | 45250 | 45250 | 45100 | 1964 |
| 462 | 20250327 | 105200 | 3814649700 | 45300 | 45350 | 45350 | 45300 | 442 |
| 463 | 20250327 | 105100 | 3794611050 | 45400 | 45400 | 45450 | 45350 | 278 |
| 464 | 20250327 | 105000 | 3781990100 | 45400 | 45400 | 45450 | 45400 | 162 |
| 465 | 20250327 | 104900 | 3774632100 | 45400 | 45350 | 45400 | 45350 | 100 |
| 466 | 20250327 | 104800 | 3770092800 | 45350 | 45400 | 45400 | 45300 | 178 |
| 467 | 20250327 | 104700 | 3762020450 | 45350 | 45350 | 45400 | 45350 | 286 |
| 468 | 20250327 | 104600 | 3749047050 | 45350 | 45400 | 45400 | 45350 | 268 |
| 469 | 20250327 | 104500 | 3736890150 | 45350 | 45300 | 45350 | 45300 | 198 |
| 470 | 20250327 | 104400 | 3727915600 | 45350 | 45400 | 45450 | 45300 | 766 |
| 471 | 20250327 | 104300 | 3693163500 | 45400 | 45450 | 45450 | 45400 | 725 |
| 472 | 20250327 | 104200 | 3660216500 | 45450 | 45450 | 45500 | 45450 | 130 |
| 473 | 20250327 | 104100 | 3654304500 | 45500 | 45550 | 45550 | 45500 | 69 |
| 474 | 20250327 | 104000 | 3651164000 | 45550 | 45475 | 45550 | 45475 | 309 |
| 475 | 20250327 | 103900 | 3637097925 | 45500 | 45500 | 45525 | 45500 | 488 |
| 476 | 20250327 | 103800 | 3614893900 | 45500 | 45625 | 45625 | 45500 | 1007 |
| 477 | 20250327 | 103700 | 3569014900 | 45600 | 45550 | 45600 | 45550 | 320 |
| 478 | 20250327 | 103600 | 3554423200 | 45550 | 45550 | 45550 | 45550 | 13 |
| 479 | 20250327 | 103500 | 3553831050 | 45550 | 45550 | 45650 | 45550 | 422 |
| 480 | 20250327 | 103400 | 3534589950 | 45600 | 45550 | 45600 | 45550 | 275 |
| 481 | 20250327 | 103300 | 3522050450 | 45600 | 45550 | 45600 | 45550 | 75 |
| 482 | 20250327 | 103200 | 3518631050 | 45550 | 45550 | 45550 | 45550 | 43 |
| 483 | 20250327 | 103100 | 3516672400 | 45600 | 45550 | 45700 | 45550 | 207 |
| 484 | 20250327 | 103000 | 3507226100 | 45550 | 45450 | 45550 | 45450 | 389 |
| 485 | 20250327 | 102900 | 3489534900 | 45450 | 45500 | 45500 | 45450 | 321 |
| 486 | 20250327 | 102800 | 3474929700 | 45500 | 45600 | 45600 | 45500 | 635 |
| 487 | 20250327 | 102700 | 3446000350 | 45550 | 45650 | 45650 | 45550 | 432 |
| 488 | 20250327 | 102600 | 3426300500 | 45650 | 45600 | 45650 | 45600 | 167 |
| 489 | 20250327 | 102500 | 3418682350 | 45650 | 45600 | 45650 | 45600 | 167 |
| 490 | 20250327 | 102400 | 3411063100 | 45600 | 45700 | 45700 | 45550 | 547 |
| 491 | 20250327 | 102300 | 3386113750 | 45650 | 45675 | 45675 | 45650 | 160 |
| 492 | 20250327 | 102200 | 3378809700 | 45700 | 45650 | 45700 | 45650 | 227 |
| 493 | 20250327 | 102100 | 3368447050 | 45700 | 45700 | 45700 | 45650 | 495 |
| 494 | 20250327 | 102000 | 3345834600 | 45700 | 45850 | 45850 | 45700 | 1159 |
| 495 | 20250327 | 101900 | 3292794650 | 45850 | 45800 | 45850 | 45750 | 1099 |
| 496 | 20250327 | 101800 | 3242461300 | 45800 | 45750 | 45800 | 45750 | 839 |
| 497 | 20250327 | 101700 | 3204037350 | 45800 | 45750 | 45800 | 45750 | 511 |
| 498 | 20250327 | 101600 | 3180649850 | 45750 | 45700 | 45750 | 45650 | 729 |
| 499 | 20250327 | 101500 | 3147336100 | 45700 | 45750 | 45800 | 45700 | 823 |
| 500 | 20250327 | 101400 | 3109684000 | 45750 | 45800 | 45800 | 45750 | 917 |
| 501 | 20250327 | 101300 | 3067695450 | 45750 | 45750 | 45800 | 45750 | 271 |
| 502 | 20250327 | 101200 | 3055284800 | 45750 | 45800 | 45800 | 45750 | 427 |
| 503 | 20250327 | 101100 | 3035732300 | 45800 | 45650 | 45800 | 45650 | 3609 |
| 504 | 20250327 | 101000 | 2870762550 | 45600 | 45600 | 45650 | 45600 | 452 |
| 505 | 20250327 | 100900 | 2850130850 | 45600 | 45650 | 45650 | 45600 | 169 |
| 506 | 20250327 | 100800 | 2842423300 | 45600 | 45600 | 45650 | 45600 | 31 |
| 507 | 20250327 | 100700 | 2841009600 | 45600 | 45600 | 45650 | 45550 | 520 |
| 508 | 20250327 | 100600 | 2817294700 | 45600 | 45650 | 45700 | 45600 | 522 |
| 509 | 20250327 | 100500 | 2793476300 | 45650 | 45700 | 45700 | 45650 | 298 |
| 510 | 20250327 | 100400 | 2779872250 | 45650 | 45550 | 45650 | 45550 | 741 |
| 511 | 20250327 | 100300 | 2746053200 | 45550 | 45600 | 45600 | 45550 | 353 |
| 512 | 20250327 | 100200 | 2729965900 | 45600 | 45600 | 45650 | 45550 | 782 |
| 513 | 20250327 | 100100 | 2694305150 | 45600 | 45600 | 45600 | 45550 | 306 |
| 514 | 20250327 | 100000 | 2680354050 | 45600 | 45550 | 45600 | 45550 | 586 |
| 515 | 20250327 | 095900 | 2653647000 | 45550 | 45600 | 45600 | 45550 | 445 |
| 516 | 20250327 | 095800 | 2633374100 | 45600 | 45600 | 45600 | 45550 | 111 |
| 517 | 20250327 | 095700 | 2628313850 | 45600 | 45550 | 45600 | 45550 | 398 |
| 518 | 20250327 | 095600 | 2610176100 | 45550 | 45550 | 45600 | 45500 | 453 |
| 519 | 20250327 | 095500 | 2589542350 | 45550 | 45600 | 45600 | 45500 | 134 |
| 520 | 20250327 | 095400 | 2583441100 | 45600 | 45350 | 45600 | 45350 | 3478 |
| 521 | 20250327 | 095300 | 2425063800 | 45450 | 45300 | 45450 | 45250 | 274 |
| 522 | 20250327 | 095200 | 2412633650 | 45400 | 45400 | 45400 | 45250 | 267 |
| 523 | 20250327 | 095100 | 2400517450 | 45300 | 45400 | 45400 | 45300 | 494 |
| 524 | 20250327 | 095000 | 2378104700 | 45450 | 45400 | 45450 | 45400 | 212 |
| 525 | 20250327 | 094900 | 2368469550 | 45400 | 45450 | 45500 | 45400 | 975 |
| 526 | 20250327 | 094800 | 2324161650 | 45500 | 45350 | 45500 | 45350 | 641 |
| 527 | 20250327 | 094700 | 2295020000 | 45350 | 45400 | 45400 | 45250 | 1521 |
| 528 | 20250327 | 094600 | 2226056700 | 45350 | 45350 | 45400 | 45350 | 209 |
| 529 | 20250327 | 094500 | 2216573050 | 45400 | 45350 | 45400 | 45350 | 24 |
| 530 | 20250327 | 094400 | 2215484150 | 45400 | 45300 | 45450 | 45300 | 118 |
| 531 | 20250327 | 094300 | 2210132200 | 45300 | 45350 | 45350 | 45300 | 205 |
| 532 | 20250327 | 094200 | 2200845300 | 45350 | 45475 | 45500 | 45350 | 2166 |
| 533 | 20250327 | 094100 | 2102482350 | 45500 | 45500 | 45500 | 45475 | 274 |
| 534 | 20250327 | 094000 | 2090018200 | 45500 | 45400 | 45500 | 45400 | 990 |
| 535 | 20250327 | 093900 | 2045024300 | 45400 | 45450 | 45500 | 45400 | 1100 |
| 536 | 20250327 | 093800 | 1995018850 | 45400 | 45400 | 45450 | 45400 | 942 |
| 537 | 20250327 | 093700 | 1952236100 | 45400 | 45350 | 45400 | 45350 | 852 |
| 538 | 20250327 | 093600 | 1913563100 | 45350 | 45150 | 45350 | 45100 | 3786 |
| 539 | 20250327 | 093500 | 1742155150 | 45150 | 45100 | 45150 | 45100 | 77 |
| 540 | 20250327 | 093400 | 1738679100 | 45150 | 45100 | 45150 | 45100 | 367 |
| 541 | 20250327 | 093300 | 1722127350 | 45100 | 45000 | 45100 | 45000 | 92 |
| 542 | 20250327 | 093200 | 1717980550 | 45000 | 45000 | 45050 | 44950 | 1011 |
| 543 | 20250327 | 093100 | 1672488550 | 45000 | 45050 | 45050 | 45000 | 628 |
| 544 | 20250327 | 093000 | 1644224150 | 45050 | 45000 | 45050 | 44950 | 421 |
| 545 | 20250327 | 092900 | 1625273250 | 45000 | 45000 | 45000 | 44950 | 184 |
| 546 | 20250327 | 092800 | 1616993350 | 45000 | 44975 | 45000 | 44900 | 752 |
| 547 | 20250327 | 092700 | 1583206500 | 44975 | 45000 | 45050 | 44950 | 421 |
| 548 | 20250327 | 092600 | 1564261300 | 45050 | 45050 | 45050 | 45000 | 551 |
| 549 | 20250327 | 092500 | 1539443600 | 45050 | 45050 | 45050 | 45000 | 258 |
| 550 | 20250327 | 092400 | 1527827600 | 45050 | 45000 | 45100 | 44950 | 864 |
| 551 | 20250327 | 092300 | 1488951050 | 45050 | 45050 | 45100 | 44900 | 1481 |
| 552 | 20250327 | 092200 | 1422324350 | 45100 | 45000 | 45100 | 45000 | 225 |
| 553 | 20250327 | 092100 | 1412181875 | 45000 | 45100 | 45100 | 44950 | 950 |
| 554 | 20250327 | 092000 | 1369452175 | 44950 | 45100 | 45100 | 44950 | 1388 |
| 555 | 20250327 | 091900 | 1306982875 | 45050 | 45000 | 45100 | 44950 | 532 |
| 556 | 20250327 | 091800 | 1283045175 | 45050 | 45050 | 45100 | 45000 | 505 |
| 557 | 20250327 | 091700 | 1260301975 | 45050 | 44900 | 45150 | 44900 | 1418 |
| 558 | 20250327 | 091600 | 1196444725 | 44900 | 44800 | 44900 | 44800 | 409 |
| 559 | 20250327 | 091500 | 1178092575 | 44800 | 44800 | 44800 | 44750 | 53 |
| 560 | 20250327 | 091400 | 1175719225 | 44800 | 44800 | 44825 | 44800 | 66 |
| 561 | 20250327 | 091300 | 1172762300 | 44800 | 44800 | 44850 | 44750 | 75 |
| 562 | 20250327 | 091200 | 1169402450 | 44600 | 44900 | 44900 | 44600 | 502 |
| 563 | 20250327 | 091100 | 1146893550 | 44900 | 44900 | 44950 | 44800 | 1878 |
| 564 | 20250327 | 091000 | 1062606150 | 44850 | 44600 | 44850 | 44600 | 924 |
| 565 | 20250327 | 090900 | 1021282450 | 44500 | 44300 | 44500 | 44300 | 2737 |
| 566 | 20250327 | 090800 | 899772350 | 44350 | 44300 | 44400 | 44200 | 656 |
| 567 | 20250327 | 090700 | 870668000 | 44200 | 44100 | 44300 | 44000 | 2605 |
| 568 | 20250327 | 090600 | 755405350 | 44000 | 44150 | 44200 | 44000 | 2908 |
| 569 | 20250327 | 090500 | 627267600 | 44000 | 44150 | 44150 | 44000 | 1265 |
| 570 | 20250327 | 090400 | 571546400 | 44100 | 44000 | 44150 | 44000 | 2812 |
| 571 | 20250327 | 090300 | 447678350 | 44050 | 44100 | 44300 | 44000 | 1707 |
| 572 | 20250327 | 090200 | 372392250 | 44100 | 44000 | 44200 | 43950 | 3324 |
| 573 | 20250327 | 090100 | 226012400 | 44000 | 44150 | 44300 | 44000 | 1771 |
| 574 | 20250327 | 090000 | 148003050 | 44150 | 44150 | 44200 | 43700 | 3362 |