30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 183200 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 7079 |
| 3 | 20250328 | 183100 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20250328 | 183000 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20250328 | 182900 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20250328 | 182800 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20250328 | 182700 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20250328 | 182600 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20250328 | 182500 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20250328 | 182400 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20250328 | 182300 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20250328 | 182200 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20250328 | 182100 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20250328 | 182000 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20250328 | 181900 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20250328 | 181800 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20250328 | 181700 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20250328 | 181600 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20250328 | 181500 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20250328 | 181400 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20250328 | 181300 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20250328 | 181200 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20250328 | 181100 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20250328 | 181000 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20250328 | 180900 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20250328 | 180800 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20250328 | 180700 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20250328 | 180600 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20250328 | 180500 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20250328 | 180400 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20250328 | 180300 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20250328 | 180200 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 7079 |
| 33 | 20250328 | 180100 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20250328 | 180000 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20250328 | 175900 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20250328 | 175800 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20250328 | 175700 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20250328 | 175600 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20250328 | 175500 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20250328 | 175400 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20250328 | 175300 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20250328 | 175200 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20250328 | 175100 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20250328 | 175000 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20250328 | 174900 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20250328 | 174800 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20250328 | 174700 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20250328 | 174600 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20250328 | 174500 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20250328 | 174400 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20250328 | 174300 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20250328 | 174200 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20250328 | 174100 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20250328 | 174000 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20250328 | 173900 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20250328 | 173800 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20250328 | 173700 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20250328 | 173600 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20250328 | 173500 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20250328 | 173400 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20250328 | 173300 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20250328 | 173200 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 7079 |
| 63 | 20250328 | 173100 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20250328 | 173000 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20250328 | 172900 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20250328 | 172800 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20250328 | 172700 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20250328 | 172600 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20250328 | 172500 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20250328 | 172400 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20250328 | 172300 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20250328 | 172200 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20250328 | 172100 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20250328 | 172000 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20250328 | 171900 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20250328 | 171800 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20250328 | 171700 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20250328 | 171600 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20250328 | 171500 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20250328 | 171400 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20250328 | 171300 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20250328 | 171200 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20250328 | 171100 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20250328 | 171000 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20250328 | 170900 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20250328 | 170800 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20250328 | 170700 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20250328 | 170600 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20250328 | 170500 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20250328 | 170400 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20250328 | 170300 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20250328 | 170200 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 7079 |
| 93 | 20250328 | 170100 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20250328 | 170000 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20250328 | 165900 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20250328 | 165800 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20250328 | 165700 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20250328 | 165600 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20250328 | 165500 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20250328 | 165400 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20250328 | 165300 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20250328 | 165200 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20250328 | 165100 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20250328 | 165000 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20250328 | 164900 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20250328 | 164800 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20250328 | 164700 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20250328 | 164600 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20250328 | 164500 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20250328 | 164400 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20250328 | 164300 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20250328 | 164200 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20250328 | 164100 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20250328 | 164000 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20250328 | 163900 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20250328 | 163800 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20250328 | 163700 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20250328 | 163600 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20250328 | 163500 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20250328 | 163400 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20250328 | 163300 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20250328 | 163200 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 7079 |
| 123 | 20250328 | 163100 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20250328 | 163000 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20250328 | 162900 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20250328 | 162800 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20250328 | 162700 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20250328 | 162600 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20250328 | 162500 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20250328 | 162400 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20250328 | 162300 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20250328 | 162200 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20250328 | 162100 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20250328 | 162000 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20250328 | 161900 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20250328 | 161800 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20250328 | 161700 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20250328 | 161600 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20250328 | 161500 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20250328 | 161400 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20250328 | 161300 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20250328 | 161200 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20250328 | 161100 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20250328 | 161000 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20250328 | 160900 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20250328 | 160800 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20250328 | 160700 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20250328 | 160600 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20250328 | 160500 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20250328 | 160400 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20250328 | 160300 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20250328 | 160200 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 7079 |
| 153 | 20250328 | 160100 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20250328 | 160000 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20250328 | 155900 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20250328 | 155800 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20250328 | 155700 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20250328 | 155600 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20250328 | 155500 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20250328 | 155400 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20250328 | 155300 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20250328 | 155200 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20250328 | 155100 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20250328 | 155000 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20250328 | 154900 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20250328 | 154800 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20250328 | 154700 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20250328 | 154600 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20250328 | 154500 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20250328 | 154400 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20250328 | 154300 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20250328 | 154200 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20250328 | 154100 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20250328 | 154000 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20250328 | 153900 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20250328 | 153800 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20250328 | 153700 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20250328 | 153600 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20250328 | 153500 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20250328 | 153400 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20250328 | 153300 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20250328 | 153200 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 7079 |
| 183 | 20250328 | 153100 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20250328 | 153000 | 7268458550 | 44000 | 44000 | 44000 | 44000 | 7079 |
| 185 | 20250328 | 152900 | 6956982550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20250328 | 152800 | 6956982550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20250328 | 152700 | 6956982550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20250328 | 152600 | 6956982550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20250328 | 152500 | 6956982550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20250328 | 152400 | 6956982550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20250328 | 152300 | 6956982550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20250328 | 152200 | 6956982550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20250328 | 152100 | 6956982550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20250328 | 152000 | 6956982550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20250328 | 151900 | 6956982550 | 44000 | 43950 | 44050 | 43950 | 1247 |
| 196 | 20250328 | 151800 | 6902125950 | 43950 | 44050 | 44050 | 43950 | 1979 |
| 197 | 20250328 | 151700 | 6815041175 | 44050 | 44000 | 44050 | 43950 | 927 |
| 198 | 20250328 | 151600 | 6774235475 | 44000 | 44000 | 44050 | 44000 | 1366 |
| 199 | 20250328 | 151500 | 6714090625 | 44000 | 44000 | 44100 | 44000 | 933 |
| 200 | 20250328 | 151400 | 6672987125 | 44050 | 44150 | 44150 | 44050 | 1068 |
| 201 | 20250328 | 151300 | 6625907825 | 44100 | 44150 | 44150 | 44100 | 937 |
| 202 | 20250328 | 151200 | 6584553625 | 44150 | 44225 | 44250 | 44100 | 1762 |
| 203 | 20250328 | 151100 | 6506691575 | 44250 | 44250 | 44300 | 44200 | 1580 |
| 204 | 20250328 | 151000 | 6436754100 | 44250 | 44200 | 44300 | 44200 | 935 |
| 205 | 20250328 | 150900 | 6395360475 | 44200 | 44250 | 44250 | 44200 | 988 |
| 206 | 20250328 | 150800 | 6351644625 | 44200 | 44200 | 44250 | 44200 | 916 |
| 207 | 20250328 | 150700 | 6311115675 | 44250 | 44250 | 44250 | 44200 | 751 |
| 208 | 20250328 | 150600 | 6277886875 | 44200 | 44200 | 44250 | 44200 | 1160 |
| 209 | 20250328 | 150500 | 6226586975 | 44200 | 44250 | 44250 | 44200 | 719 |
| 210 | 20250328 | 150400 | 6194775475 | 44250 | 44200 | 44250 | 44150 | 304 |
| 211 | 20250328 | 150300 | 6181334825 | 44150 | 44100 | 44200 | 44100 | 384 |
| 212 | 20250328 | 150200 | 6164370925 | 44100 | 44125 | 44150 | 44100 | 214 |
| 213 | 20250328 | 150100 | 6154926900 | 44100 | 44150 | 44150 | 44100 | 191 |
| 214 | 20250328 | 150000 | 6146496500 | 44150 | 44050 | 44150 | 44050 | 625 |
| 215 | 20250328 | 145900 | 6118923650 | 44100 | 44050 | 44100 | 44050 | 125 |
| 216 | 20250328 | 145800 | 6113415150 | 44050 | 44050 | 44100 | 44050 | 177 |
| 217 | 20250328 | 145700 | 6105614700 | 44050 | 44100 | 44100 | 44050 | 437 |
| 218 | 20250328 | 145600 | 6086362100 | 44050 | 44050 | 44100 | 44050 | 199 |
| 219 | 20250328 | 145500 | 6077594600 | 44050 | 44000 | 44100 | 44000 | 282 |
| 220 | 20250328 | 145400 | 6065164850 | 44050 | 44100 | 44100 | 44000 | 254 |
| 221 | 20250328 | 145300 | 6053976050 | 44050 | 44050 | 44100 | 44000 | 608 |
| 222 | 20250328 | 145200 | 6027207250 | 44050 | 44100 | 44150 | 44050 | 704 |
| 223 | 20250328 | 145100 | 5996170200 | 44150 | 44100 | 44150 | 44100 | 118 |
| 224 | 20250328 | 145000 | 5990963250 | 44100 | 44200 | 44200 | 44100 | 672 |
| 225 | 20250328 | 144900 | 5961286150 | 44200 | 44200 | 44250 | 44200 | 432 |
| 226 | 20250328 | 144800 | 5942188150 | 44200 | 44250 | 44250 | 44200 | 185 |
| 227 | 20250328 | 144700 | 5934005700 | 44200 | 44200 | 44250 | 44200 | 736 |
| 228 | 20250328 | 144600 | 5901441700 | 44200 | 44200 | 44250 | 44200 | 145 |
| 229 | 20250328 | 144500 | 5895028050 | 44200 | 44250 | 44250 | 44200 | 229 |
| 230 | 20250328 | 144400 | 5884900800 | 44250 | 44200 | 44250 | 44200 | 184 |
| 231 | 20250328 | 144300 | 5876764200 | 44200 | 44250 | 44250 | 44200 | 427 |
| 232 | 20250328 | 144200 | 5857890700 | 44250 | 44250 | 44300 | 44200 | 391 |
| 233 | 20250328 | 144100 | 5840589900 | 44250 | 44250 | 44300 | 44250 | 187 |
| 234 | 20250328 | 144000 | 5832311000 | 44250 | 44250 | 44300 | 44250 | 147 |
| 235 | 20250328 | 143900 | 5825804825 | 44250 | 44250 | 44300 | 44250 | 169 |
| 236 | 20250328 | 143800 | 5818321000 | 44250 | 44300 | 44300 | 44250 | 257 |
| 237 | 20250328 | 143700 | 5806941550 | 44300 | 44300 | 44350 | 44300 | 446 |
| 238 | 20250328 | 143600 | 5787181700 | 44300 | 44300 | 44300 | 44300 | 80 |
| 239 | 20250328 | 143500 | 5783637700 | 44300 | 44325 | 44325 | 44275 | 844 |
| 240 | 20250328 | 143400 | 5746250775 | 44300 | 44350 | 44350 | 44300 | 255 |
| 241 | 20250328 | 143300 | 5734949550 | 44300 | 44350 | 44350 | 44300 | 102 |
| 242 | 20250328 | 143200 | 5730429350 | 44350 | 44300 | 44350 | 44300 | 134 |
| 243 | 20250328 | 143100 | 5724491500 | 44250 | 44250 | 44300 | 44250 | 413 |
| 244 | 20250328 | 143000 | 5706200000 | 44250 | 44250 | 44300 | 44250 | 131 |
| 245 | 20250328 | 142900 | 5700401600 | 44250 | 44250 | 44300 | 44250 | 102 |
| 246 | 20250328 | 142800 | 5695886450 | 44250 | 44250 | 44300 | 44250 | 135 |
| 247 | 20250328 | 142700 | 5689909450 | 44250 | 44250 | 44300 | 44250 | 232 |
| 248 | 20250328 | 142600 | 5679635050 | 44250 | 44250 | 44300 | 44200 | 296 |
| 249 | 20250328 | 142500 | 5666537000 | 44250 | 44200 | 44300 | 44200 | 133 |
| 250 | 20250328 | 142400 | 5660653000 | 44250 | 44250 | 44300 | 44200 | 110 |
| 251 | 20250328 | 142300 | 5655786550 | 44250 | 44250 | 44250 | 44200 | 1300 |
| 252 | 20250328 | 142200 | 5598263800 | 44300 | 44200 | 44300 | 44200 | 622 |
| 253 | 20250328 | 142100 | 5570754400 | 44200 | 44250 | 44250 | 44200 | 66 |
| 254 | 20250328 | 142000 | 5567836200 | 44200 | 44300 | 44300 | 44200 | 926 |
| 255 | 20250328 | 141900 | 5526843300 | 44400 | 44350 | 44400 | 44300 | 795 |
| 256 | 20250328 | 141800 | 5491586150 | 44350 | 44250 | 44350 | 44250 | 205 |
| 257 | 20250328 | 141700 | 5482505550 | 44250 | 44300 | 44300 | 44250 | 168 |
| 258 | 20250328 | 141600 | 5475067550 | 44250 | 44250 | 44300 | 44250 | 126 |
| 259 | 20250328 | 141500 | 5469490100 | 44250 | 44250 | 44300 | 44250 | 176 |
| 260 | 20250328 | 141400 | 5461696450 | 44300 | 44250 | 44300 | 44250 | 143 |
| 261 | 20250328 | 141300 | 5455363550 | 44250 | 44250 | 44300 | 44250 | 241 |
| 262 | 20250328 | 141200 | 5444690650 | 44250 | 44200 | 44300 | 44200 | 256 |
| 263 | 20250328 | 141100 | 5433363200 | 44200 | 44225 | 44250 | 44200 | 281 |
| 264 | 20250328 | 141000 | 5420935300 | 44250 | 44200 | 44250 | 44150 | 296 |
| 265 | 20250328 | 140900 | 5407848100 | 44150 | 44150 | 44200 | 44150 | 241 |
| 266 | 20250328 | 140800 | 5397200600 | 44150 | 44150 | 44200 | 44150 | 186 |
| 267 | 20250328 | 140700 | 5388986900 | 44150 | 44100 | 44150 | 44100 | 152 |
| 268 | 20250328 | 140600 | 5382280550 | 44100 | 44100 | 44150 | 44100 | 183 |
| 269 | 20250328 | 140500 | 5374204650 | 44150 | 44150 | 44150 | 44100 | 245 |
| 270 | 20250328 | 140400 | 5363389700 | 44100 | 44100 | 44150 | 44050 | 327 |
| 271 | 20250328 | 140300 | 5348967850 | 44150 | 44050 | 44150 | 44050 | 224 |
| 272 | 20250328 | 140200 | 5339090700 | 44050 | 44050 | 44100 | 44050 | 115 |
| 273 | 20250328 | 140100 | 5334021850 | 44050 | 44050 | 44100 | 44000 | 174 |
| 274 | 20250328 | 140000 | 5326351550 | 44000 | 44000 | 44050 | 44000 | 74 |
| 275 | 20250328 | 135900 | 5323093175 | 44000 | 44050 | 44100 | 44000 | 170 |
| 276 | 20250328 | 135800 | 5315605725 | 44000 | 44000 | 44100 | 44000 | 620 |
| 277 | 20250328 | 135700 | 5288291125 | 44050 | 44050 | 44100 | 44000 | 364 |
| 278 | 20250328 | 135600 | 5272257575 | 44100 | 44000 | 44100 | 43950 | 232 |
| 279 | 20250328 | 135500 | 5262049075 | 44000 | 43950 | 44050 | 43950 | 236 |
| 280 | 20250328 | 135400 | 5251666625 | 44050 | 43950 | 44050 | 43950 | 49 |
| 281 | 20250328 | 135300 | 5249510825 | 43950 | 43950 | 44050 | 43950 | 94 |
| 282 | 20250328 | 135200 | 5245375325 | 43950 | 43950 | 44050 | 43950 | 145 |
| 283 | 20250328 | 135100 | 5238997275 | 44000 | 44000 | 44050 | 43950 | 99 |
| 284 | 20250328 | 135000 | 5234641225 | 44050 | 43950 | 44050 | 43950 | 897 |
| 285 | 20250328 | 134900 | 5195215875 | 43950 | 44000 | 44000 | 43900 | 173 |
| 286 | 20250328 | 134800 | 5187613775 | 43950 | 44150 | 44150 | 43950 | 913 |
| 287 | 20250328 | 134700 | 5147393175 | 44100 | 44100 | 44150 | 44100 | 1158 |
| 288 | 20250328 | 134600 | 5096298025 | 44100 | 44050 | 44100 | 44050 | 545 |
| 289 | 20250328 | 134500 | 5072265975 | 44050 | 43950 | 44100 | 43950 | 760 |
| 290 | 20250328 | 134400 | 5038820975 | 43950 | 43950 | 44000 | 43950 | 571 |
| 291 | 20250328 | 134300 | 5013722075 | 43950 | 43800 | 43950 | 43800 | 4107 |
| 292 | 20250328 | 134200 | 4833750575 | 43750 | 43800 | 43800 | 43750 | 47 |
| 293 | 20250328 | 134100 | 4831694275 | 43750 | 43750 | 43800 | 43750 | 244 |
| 294 | 20250328 | 134000 | 4821019225 | 43750 | 43650 | 43750 | 43650 | 1018 |
| 295 | 20250328 | 133900 | 4776510575 | 43650 | 43650 | 43700 | 43650 | 122 |
| 296 | 20250328 | 133800 | 4771181575 | 43650 | 43650 | 43700 | 43650 | 76 |
| 297 | 20250328 | 133700 | 4767863925 | 43650 | 43675 | 43700 | 43650 | 89 |
| 298 | 20250328 | 133600 | 4763978650 | 43675 | 43650 | 43700 | 43650 | 105 |
| 299 | 20250328 | 133500 | 4759395325 | 43700 | 43600 | 43700 | 43600 | 189 |
| 300 | 20250328 | 133400 | 4751146425 | 43600 | 43600 | 43650 | 43600 | 175 |
| 301 | 20250328 | 133300 | 4743514725 | 43550 | 43550 | 43600 | 43550 | 76 |
| 302 | 20250328 | 133200 | 4740204375 | 43600 | 43650 | 43650 | 43600 | 338 |
| 303 | 20250328 | 133100 | 4725461875 | 43600 | 43650 | 43650 | 43550 | 376 |
| 304 | 20250328 | 133000 | 4709068625 | 43600 | 43550 | 43650 | 43550 | 151 |
| 305 | 20250328 | 132900 | 4702489825 | 43550 | 43600 | 43650 | 43550 | 125 |
| 306 | 20250328 | 132800 | 4697038275 | 43600 | 43600 | 43600 | 43600 | 74 |
| 307 | 20250328 | 132700 | 4693811875 | 43600 | 43650 | 43650 | 43600 | 143 |
| 308 | 20250328 | 132600 | 4687575525 | 43650 | 43650 | 43650 | 43600 | 255 |
| 309 | 20250328 | 132500 | 4676446975 | 43600 | 43600 | 43650 | 43600 | 153 |
| 310 | 20250328 | 132400 | 4669774125 | 43600 | 43600 | 43650 | 43600 | 137 |
| 311 | 20250328 | 132300 | 4663800725 | 43600 | 43550 | 43650 | 43550 | 108 |
| 312 | 20250328 | 132200 | 4659091925 | 43600 | 43600 | 43600 | 43600 | 16 |
| 313 | 20250328 | 132100 | 4658394325 | 43700 | 43600 | 43700 | 43550 | 135 |
| 314 | 20250328 | 132000 | 4652508925 | 43600 | 43600 | 43650 | 43600 | 144 |
| 315 | 20250328 | 131900 | 4646229275 | 43650 | 43550 | 43650 | 43550 | 108 |
| 316 | 20250328 | 131800 | 4641516775 | 43650 | 43550 | 43650 | 43550 | 184 |
| 317 | 20250328 | 131700 | 4633497125 | 43550 | 43550 | 43600 | 43550 | 139 |
| 318 | 20250328 | 131600 | 4627441975 | 43550 | 43600 | 43600 | 43550 | 74 |
| 319 | 20250328 | 131500 | 4624219225 | 43550 | 43600 | 43650 | 43550 | 174 |
| 320 | 20250328 | 131400 | 4616630825 | 43600 | 43600 | 43650 | 43550 | 111 |
| 321 | 20250328 | 131300 | 4611792375 | 43550 | 43550 | 43600 | 43550 | 141 |
| 322 | 20250328 | 131200 | 4605651225 | 43550 | 43600 | 43650 | 43550 | 100 |
| 323 | 20250328 | 131100 | 4601291425 | 43600 | 43600 | 43650 | 43600 | 99 |
| 324 | 20250328 | 131000 | 4596974525 | 43600 | 43600 | 43650 | 43600 | 112 |
| 325 | 20250328 | 130900 | 4592091275 | 43650 | 43600 | 43650 | 43600 | 118 |
| 326 | 20250328 | 130800 | 4586946375 | 43650 | 43600 | 43650 | 43600 | 102 |
| 327 | 20250328 | 130700 | 4582497175 | 43650 | 43600 | 43650 | 43600 | 162 |
| 328 | 20250328 | 130600 | 4575429775 | 43600 | 43650 | 43650 | 43600 | 197 |
| 329 | 20250328 | 130500 | 4566840425 | 43600 | 43600 | 43650 | 43600 | 125 |
| 330 | 20250328 | 130400 | 4561388425 | 43600 | 43550 | 43600 | 43550 | 111 |
| 331 | 20250328 | 130300 | 4556551575 | 43550 | 43600 | 43600 | 43500 | 102 |
| 332 | 20250328 | 130200 | 4552109825 | 43600 | 43500 | 43650 | 43500 | 1145 |
| 333 | 20250328 | 130100 | 4502227525 | 43500 | 43500 | 43550 | 43500 | 54 |
| 334 | 20250328 | 130000 | 4499877575 | 43500 | 43450 | 43550 | 43450 | 245 |
| 335 | 20250328 | 125900 | 4489228275 | 43500 | 43450 | 43500 | 43450 | 381 |
| 336 | 20250328 | 125800 | 4472657875 | 43450 | 43475 | 43500 | 43450 | 200 |
| 337 | 20250328 | 125700 | 4463967750 | 43450 | 43450 | 43500 | 43450 | 200 |
| 338 | 20250328 | 125600 | 4455273650 | 43450 | 43450 | 43500 | 43450 | 153 |
| 339 | 20250328 | 125500 | 4448623350 | 43450 | 43450 | 43500 | 43450 | 180 |
| 340 | 20250328 | 125400 | 4440800250 | 43500 | 43550 | 43550 | 43450 | 119 |
| 341 | 20250328 | 125300 | 4435625050 | 43500 | 43500 | 43550 | 43450 | 104 |
| 342 | 20250328 | 125200 | 4431101600 | 43500 | 43450 | 43550 | 43450 | 71 |
| 343 | 20250328 | 125100 | 4428014300 | 43450 | 43450 | 43450 | 43450 | 120 |
| 344 | 20250328 | 125000 | 4422800300 | 43450 | 43450 | 43450 | 43450 | 98 |
| 345 | 20250328 | 124900 | 4418542200 | 43450 | 43500 | 43500 | 43450 | 44 |
| 346 | 20250328 | 124800 | 4416629950 | 43550 | 43500 | 43550 | 43450 | 193 |
| 347 | 20250328 | 124700 | 4408239750 | 43450 | 43450 | 43450 | 43450 | 55 |
| 348 | 20250328 | 124600 | 4405850000 | 43450 | 43500 | 43550 | 43450 | 121 |
| 349 | 20250328 | 124500 | 4400586950 | 43500 | 43500 | 43550 | 43500 | 118 |
| 350 | 20250328 | 124400 | 4395453750 | 43500 | 43550 | 43550 | 43500 | 239 |
| 351 | 20250328 | 124300 | 4385053000 | 43500 | 43500 | 43550 | 43500 | 309 |
| 352 | 20250328 | 124200 | 4371599550 | 43500 | 43500 | 43500 | 43500 | 133 |
| 353 | 20250328 | 124100 | 4365814050 | 43500 | 43550 | 43600 | 43450 | 383 |
| 354 | 20250328 | 124000 | 4349153250 | 43550 | 43550 | 43600 | 43550 | 59 |
| 355 | 20250328 | 123900 | 4346583750 | 43550 | 43600 | 43600 | 43550 | 511 |
| 356 | 20250328 | 123800 | 4324310000 | 43650 | 43600 | 43650 | 43600 | 42 |
| 357 | 20250328 | 123700 | 4322478750 | 43600 | 43600 | 43650 | 43550 | 117 |
| 358 | 20250328 | 123600 | 4317375100 | 43550 | 43550 | 43600 | 43550 | 176 |
| 359 | 20250328 | 123500 | 4309709150 | 43500 | 43500 | 43550 | 43500 | 89 |
| 360 | 20250328 | 123400 | 4305837600 | 43500 | 43550 | 43550 | 43500 | 111 |
| 361 | 20250328 | 123300 | 4301008100 | 43550 | 43550 | 43600 | 43550 | 138 |
| 362 | 20250328 | 123200 | 4294998100 | 43600 | 43500 | 43600 | 43500 | 115 |
| 363 | 20250328 | 123100 | 4289988200 | 43550 | 43550 | 43550 | 43500 | 72 |
| 364 | 20250328 | 123000 | 4286854750 | 43500 | 43500 | 43550 | 43500 | 150 |
| 365 | 20250328 | 122900 | 4280328550 | 43550 | 43550 | 43600 | 43550 | 74 |
| 366 | 20250328 | 122800 | 4277105800 | 43550 | 43550 | 43650 | 43500 | 135 |
| 367 | 20250328 | 122700 | 4271225050 | 43550 | 43500 | 43550 | 43500 | 65 |
| 368 | 20250328 | 122600 | 4268397500 | 43550 | 43600 | 43650 | 43550 | 117 |
| 369 | 20250328 | 122500 | 4263301750 | 43600 | 43500 | 43600 | 43500 | 402 |
| 370 | 20250328 | 122400 | 4245792500 | 43500 | 43500 | 43550 | 43500 | 160 |
| 371 | 20250328 | 122300 | 4238832425 | 43500 | 43600 | 43600 | 43500 | 437 |
| 372 | 20250328 | 122200 | 4219806675 | 43600 | 43600 | 43600 | 43550 | 65 |
| 373 | 20250328 | 122100 | 4216975525 | 43550 | 43550 | 43600 | 43550 | 158 |
| 374 | 20250328 | 122000 | 4210093775 | 43550 | 43600 | 43600 | 43550 | 76 |
| 375 | 20250328 | 121900 | 4206783425 | 43600 | 43550 | 43600 | 43550 | 100 |
| 376 | 20250328 | 121800 | 4202427025 | 43600 | 43600 | 43650 | 43600 | 153 |
| 377 | 20250328 | 121700 | 4195756175 | 43600 | 43600 | 43600 | 43600 | 107 |
| 378 | 20250328 | 121600 | 4191090975 | 43600 | 43600 | 43650 | 43600 | 59 |
| 379 | 20250328 | 121500 | 4188518425 | 43600 | 43600 | 43650 | 43600 | 161 |
| 380 | 20250328 | 121400 | 4181498775 | 43600 | 43650 | 43650 | 43600 | 89 |
| 381 | 20250328 | 121300 | 4177618325 | 43600 | 43600 | 43650 | 43600 | 196 |
| 382 | 20250328 | 121200 | 4169072225 | 43650 | 43600 | 43650 | 43600 | 88 |
| 383 | 20250328 | 121100 | 4165235375 | 43600 | 43600 | 43650 | 43600 | 121 |
| 384 | 20250328 | 121000 | 4159957925 | 43600 | 43600 | 43650 | 43600 | 59 |
| 385 | 20250328 | 120900 | 4157385475 | 43650 | 43550 | 43650 | 43550 | 257 |
| 386 | 20250328 | 120800 | 4146187775 | 43550 | 43550 | 43600 | 43550 | 111 |
| 387 | 20250328 | 120700 | 4141350675 | 43550 | 43600 | 43600 | 43550 | 88 |
| 388 | 20250328 | 120600 | 4137517275 | 43550 | 43500 | 43600 | 43500 | 663 |
| 389 | 20250328 | 120500 | 4108644175 | 43550 | 43500 | 43550 | 43500 | 217 |
| 390 | 20250328 | 120400 | 4099196925 | 43550 | 43500 | 43550 | 43500 | 160 |
| 391 | 20250328 | 120300 | 4092234725 | 43550 | 43550 | 43550 | 43550 | 101 |
| 392 | 20250328 | 120200 | 4087836175 | 43550 | 43550 | 43600 | 43550 | 296 |
| 393 | 20250328 | 120100 | 4074944425 | 43600 | 43550 | 43600 | 43550 | 84 |
| 394 | 20250328 | 120000 | 4071284375 | 43550 | 43550 | 43600 | 43550 | 491 |
| 395 | 20250328 | 115900 | 4049898025 | 43550 | 43550 | 43600 | 43550 | 100 |
| 396 | 20250328 | 115800 | 4045542275 | 43550 | 43550 | 43550 | 43550 | 22 |
| 397 | 20250328 | 115700 | 4044584175 | 43650 | 43550 | 43650 | 43550 | 151 |
| 398 | 20250328 | 115600 | 4038005425 | 43550 | 43650 | 43650 | 43550 | 344 |
| 399 | 20250328 | 115500 | 4023005225 | 43600 | 43600 | 43650 | 43600 | 121 |
| 400 | 20250328 | 115400 | 4017729025 | 43650 | 43600 | 43650 | 43600 | 257 |
| 401 | 20250328 | 115300 | 4006518325 | 43600 | 43550 | 43650 | 43550 | 93 |
| 402 | 20250328 | 115200 | 4002464625 | 43550 | 43650 | 43650 | 43550 | 282 |
| 403 | 20250328 | 115100 | 3990169225 | 43600 | 43650 | 43700 | 43600 | 112 |
| 404 | 20250328 | 115000 | 3985281525 | 43700 | 43650 | 43700 | 43650 | 86 |
| 405 | 20250328 | 114900 | 3981527125 | 43700 | 43700 | 43750 | 43650 | 88 |
| 406 | 20250328 | 114800 | 3977680325 | 43650 | 43650 | 43700 | 43600 | 153 |
| 407 | 20250328 | 114700 | 3971003325 | 43700 | 43650 | 43700 | 43650 | 92 |
| 408 | 20250328 | 114600 | 3966987125 | 43650 | 43600 | 43700 | 43600 | 99 |
| 409 | 20250328 | 114500 | 3962666475 | 43600 | 43600 | 43700 | 43550 | 451 |
| 410 | 20250328 | 114400 | 3943000825 | 43650 | 43650 | 43650 | 43600 | 46 |
| 411 | 20250328 | 114300 | 3940993475 | 43650 | 43600 | 43650 | 43600 | 97 |
| 412 | 20250328 | 114200 | 3936759975 | 43600 | 43600 | 43700 | 43600 | 185 |
| 413 | 20250328 | 114100 | 3928691175 | 43650 | 43600 | 43650 | 43600 | 75 |
| 414 | 20250328 | 114000 | 3925420775 | 43650 | 43650 | 43700 | 43600 | 101 |
| 415 | 20250328 | 113900 | 3921010275 | 43650 | 43700 | 43750 | 43650 | 104 |
| 416 | 20250328 | 113800 | 3916466675 | 43700 | 43650 | 43750 | 43650 | 150 |
| 417 | 20250328 | 113700 | 3909913325 | 43650 | 43600 | 43750 | 43600 | 345 |
| 418 | 20250328 | 113600 | 3894847925 | 43550 | 43550 | 43650 | 43550 | 340 |
| 419 | 20250328 | 113500 | 3880014825 | 43650 | 43600 | 43650 | 43600 | 297 |
| 420 | 20250328 | 113400 | 3867063625 | 43550 | 43600 | 43650 | 43550 | 293 |
| 421 | 20250328 | 113300 | 3854290475 | 43600 | 43700 | 43700 | 43600 | 335 |
| 422 | 20250328 | 113200 | 3839665625 | 43700 | 43700 | 43750 | 43650 | 389 |
| 423 | 20250328 | 113100 | 3822666725 | 43650 | 43700 | 43700 | 43650 | 72 |
| 424 | 20250328 | 113000 | 3819523875 | 43700 | 43650 | 43700 | 43650 | 134 |
| 425 | 20250328 | 112900 | 3813674225 | 43650 | 43700 | 43750 | 43650 | 164 |
| 426 | 20250328 | 112800 | 3806503625 | 43700 | 43700 | 43750 | 43650 | 85 |
| 427 | 20250328 | 112700 | 3802790075 | 43650 | 43750 | 43750 | 43650 | 1066 |
| 428 | 20250328 | 112600 | 3756210375 | 43750 | 43700 | 43750 | 43700 | 457 |
| 429 | 20250328 | 112500 | 3736237125 | 43700 | 43750 | 43750 | 43700 | 249 |
| 430 | 20250328 | 112400 | 3725347775 | 43750 | 43800 | 43800 | 43750 | 88 |
| 431 | 20250328 | 112300 | 3721497525 | 43800 | 43800 | 43800 | 43750 | 112 |
| 432 | 20250328 | 112200 | 3716594725 | 43800 | 43800 | 43850 | 43750 | 258 |
| 433 | 20250328 | 112100 | 3705299025 | 43800 | 43850 | 43850 | 43800 | 251 |
| 434 | 20250328 | 112000 | 3694304325 | 43850 | 43800 | 43850 | 43750 | 139 |
| 435 | 20250328 | 111900 | 3688216575 | 43750 | 43750 | 43800 | 43750 | 576 |
| 436 | 20250328 | 111800 | 3662994275 | 43750 | 43750 | 43800 | 43750 | 195 |
| 437 | 20250328 | 111700 | 3654461475 | 43750 | 43750 | 43800 | 43750 | 77 |
| 438 | 20250328 | 111600 | 3651092525 | 43800 | 43750 | 43800 | 43700 | 126 |
| 439 | 20250328 | 111500 | 3645581825 | 43750 | 43750 | 43800 | 43700 | 129 |
| 440 | 20250328 | 111400 | 3639939425 | 43800 | 43750 | 43800 | 43750 | 124 |
| 441 | 20250328 | 111300 | 3634513225 | 43800 | 43650 | 43800 | 43650 | 469 |
| 442 | 20250328 | 111200 | 3614005925 | 43650 | 43650 | 43750 | 43650 | 129 |
| 443 | 20250328 | 111100 | 3608373175 | 43700 | 43700 | 43750 | 43650 | 101 |
| 444 | 20250328 | 111000 | 3603959175 | 43650 | 43650 | 43750 | 43650 | 481 |
| 445 | 20250328 | 110900 | 3582941375 | 43650 | 43800 | 43800 | 43650 | 699 |
| 446 | 20250328 | 110800 | 3552380825 | 43800 | 43750 | 43800 | 43750 | 142 |
| 447 | 20250328 | 110700 | 3546166025 | 43800 | 43800 | 43800 | 43750 | 102 |
| 448 | 20250328 | 110600 | 3541700925 | 43750 | 43800 | 43800 | 43750 | 156 |
| 449 | 20250328 | 110500 | 3534875825 | 43800 | 43800 | 43800 | 43750 | 115 |
| 450 | 20250328 | 110400 | 3529841975 | 43800 | 43750 | 43800 | 43750 | 254 |
| 451 | 20250328 | 110300 | 3518721425 | 43750 | 43700 | 43800 | 43700 | 153 |
| 452 | 20250328 | 110200 | 3512026975 | 43700 | 43800 | 43800 | 43700 | 111 |
| 453 | 20250328 | 110100 | 3507168625 | 43800 | 43650 | 43800 | 43650 | 718 |
| 454 | 20250328 | 110000 | 3475752475 | 43700 | 43650 | 43700 | 43650 | 169 |
| 455 | 20250328 | 105900 | 3468371425 | 43650 | 43700 | 43700 | 43650 | 409 |
| 456 | 20250328 | 105800 | 3450501425 | 43700 | 43650 | 43700 | 43650 | 273 |
| 457 | 20250328 | 105700 | 3438576025 | 43650 | 43650 | 43650 | 43650 | 133 |
| 458 | 20250328 | 105600 | 3432770575 | 43650 | 43700 | 43700 | 43650 | 95 |
| 459 | 20250328 | 105500 | 3428621725 | 43700 | 43700 | 43750 | 43650 | 325 |
| 460 | 20250328 | 105400 | 3414425675 | 43675 | 43650 | 43700 | 43650 | 171 |
| 461 | 20250328 | 105300 | 3406959500 | 43650 | 43750 | 43750 | 43650 | 146 |
| 462 | 20250328 | 105200 | 3400580000 | 43700 | 43750 | 43750 | 43700 | 160 |
| 463 | 20250328 | 105100 | 3393583500 | 43750 | 43700 | 43750 | 43700 | 155 |
| 464 | 20250328 | 105000 | 3386809000 | 43700 | 43700 | 43800 | 43700 | 230 |
| 465 | 20250328 | 104900 | 3376748700 | 43700 | 43700 | 43750 | 43650 | 140 |
| 466 | 20250328 | 104800 | 3370628550 | 43650 | 43650 | 43700 | 43650 | 166 |
| 467 | 20250328 | 104700 | 3363382500 | 43650 | 43700 | 43750 | 43650 | 589 |
| 468 | 20250328 | 104600 | 3337666000 | 43700 | 43700 | 43750 | 43700 | 238 |
| 469 | 20250328 | 104500 | 3327260750 | 43700 | 43700 | 43800 | 43700 | 128 |
| 470 | 20250328 | 104400 | 3321666850 | 43700 | 43700 | 43800 | 43700 | 136 |
| 471 | 20250328 | 104300 | 3315720700 | 43700 | 43700 | 43800 | 43700 | 270 |
| 472 | 20250328 | 104200 | 3303907400 | 43700 | 43700 | 43750 | 43700 | 284 |
| 473 | 20250328 | 104100 | 3291496500 | 43700 | 43700 | 43750 | 43700 | 110 |
| 474 | 20250328 | 104000 | 3286689450 | 43750 | 43700 | 43800 | 43700 | 229 |
| 475 | 20250328 | 103900 | 3276669200 | 43750 | 43750 | 43800 | 43700 | 177 |
| 476 | 20250328 | 103800 | 3268930750 | 43750 | 43750 | 43800 | 43750 | 80 |
| 477 | 20250328 | 103700 | 3265429050 | 43800 | 43850 | 43850 | 43750 | 480 |
| 478 | 20250328 | 103600 | 3244394350 | 43850 | 43700 | 43850 | 43650 | 175 |
| 479 | 20250328 | 103500 | 3236738750 | 43700 | 43650 | 43800 | 43650 | 467 |
| 480 | 20250328 | 103400 | 3216333100 | 43650 | 43650 | 43700 | 43650 | 198 |
| 481 | 20250328 | 103300 | 3207686900 | 43600 | 43750 | 43750 | 43600 | 270 |
| 482 | 20250328 | 103200 | 3195891900 | 43800 | 43800 | 43850 | 43700 | 182 |
| 483 | 20250328 | 103100 | 3187926900 | 43750 | 43750 | 43850 | 43700 | 344 |
| 484 | 20250328 | 103000 | 3172868400 | 43750 | 43800 | 43850 | 43750 | 433 |
| 485 | 20250328 | 102900 | 3153903775 | 43800 | 43750 | 43850 | 43700 | 790 |
| 486 | 20250328 | 102800 | 3119334225 | 43700 | 43600 | 43750 | 43550 | 541 |
| 487 | 20250328 | 102700 | 3095720075 | 43550 | 43600 | 43650 | 43550 | 285 |
| 488 | 20250328 | 102600 | 3083294925 | 43600 | 43675 | 43700 | 43600 | 528 |
| 489 | 20250328 | 102500 | 3060254800 | 43700 | 43600 | 43700 | 43600 | 1549 |
| 490 | 20250328 | 102400 | 2992707325 | 43550 | 43500 | 43550 | 43500 | 749 |
| 491 | 20250328 | 102300 | 2960103825 | 43500 | 43450 | 43550 | 43450 | 462 |
| 492 | 20250328 | 102200 | 2940008700 | 43450 | 43400 | 43500 | 43400 | 93 |
| 493 | 20250328 | 102100 | 2935969850 | 43500 | 43400 | 43500 | 43300 | 334 |
| 494 | 20250328 | 102000 | 2921481550 | 43450 | 43350 | 43500 | 43350 | 116 |
| 495 | 20250328 | 101900 | 2916448650 | 43350 | 43300 | 43450 | 43300 | 274 |
| 496 | 20250328 | 101800 | 2904572050 | 43300 | 43400 | 43450 | 43300 | 376 |
| 497 | 20250328 | 101700 | 2888260850 | 43400 | 43500 | 43500 | 43400 | 1524 |
| 498 | 20250328 | 101600 | 2821977800 | 43550 | 43450 | 43550 | 43450 | 192 |
| 499 | 20250328 | 101500 | 2813628650 | 43500 | 43450 | 43500 | 43450 | 374 |
| 500 | 20250328 | 101400 | 2797369900 | 43450 | 43400 | 43500 | 43400 | 628 |
| 501 | 20250328 | 101300 | 2770076925 | 43350 | 43200 | 43350 | 43200 | 208 |
| 502 | 20250328 | 101200 | 2761077325 | 43200 | 43150 | 43250 | 43100 | 239 |
| 503 | 20250328 | 101100 | 2750762425 | 43150 | 43100 | 43250 | 43100 | 590 |
| 504 | 20250328 | 101000 | 2725272225 | 43150 | 43200 | 43200 | 43100 | 369 |
| 505 | 20250328 | 100900 | 2709366525 | 43100 | 43150 | 43200 | 43100 | 383 |
| 506 | 20250328 | 100800 | 2692844575 | 43150 | 43150 | 43200 | 43150 | 179 |
| 507 | 20250328 | 100700 | 2685117525 | 43200 | 43200 | 43200 | 43150 | 92 |
| 508 | 20250328 | 100600 | 2681145125 | 43150 | 43100 | 43150 | 43050 | 286 |
| 509 | 20250328 | 100500 | 2668823625 | 43100 | 43100 | 43100 | 43100 | 375 |
| 510 | 20250328 | 100400 | 2652661125 | 43200 | 43150 | 43250 | 43150 | 1714 |
| 511 | 20250328 | 100300 | 2578636075 | 43150 | 43100 | 43150 | 43100 | 234 |
| 512 | 20250328 | 100200 | 2568548875 | 43050 | 43200 | 43200 | 43050 | 589 |
| 513 | 20250328 | 100100 | 2543133600 | 43150 | 43100 | 43200 | 43050 | 518 |
| 514 | 20250328 | 100000 | 2520800600 | 43100 | 43050 | 43150 | 43050 | 386 |
| 515 | 20250328 | 095900 | 2504174725 | 43100 | 43100 | 43100 | 43050 | 369 |
| 516 | 20250328 | 095800 | 2488277525 | 43050 | 43100 | 43150 | 43050 | 311 |
| 517 | 20250328 | 095700 | 2474875875 | 43100 | 43200 | 43200 | 43100 | 583 |
| 518 | 20250328 | 095600 | 2449724025 | 43150 | 43150 | 43150 | 43100 | 198 |
| 519 | 20250328 | 095500 | 2441187025 | 43150 | 43100 | 43200 | 43050 | 3677 |
| 520 | 20250328 | 095400 | 2282707450 | 43150 | 43200 | 43200 | 43100 | 1596 |
| 521 | 20250328 | 095300 | 2213896700 | 43150 | 43200 | 43200 | 43150 | 262 |
| 522 | 20250328 | 095200 | 2202589550 | 43150 | 43200 | 43200 | 43150 | 640 |
| 523 | 20250328 | 095100 | 2174962800 | 43200 | 43200 | 43250 | 43200 | 1003 |
| 524 | 20250328 | 095000 | 2131633150 | 43200 | 43225 | 43250 | 43200 | 403 |
| 525 | 20250328 | 094900 | 2114215200 | 43200 | 43250 | 43300 | 43200 | 957 |
| 526 | 20250328 | 094800 | 2072855000 | 43250 | 43250 | 43300 | 43200 | 526 |
| 527 | 20250328 | 094700 | 2050113975 | 43300 | 43250 | 43300 | 43250 | 646 |
| 528 | 20250328 | 094600 | 2022171025 | 43250 | 43350 | 43350 | 43250 | 931 |
| 529 | 20250328 | 094500 | 1981870925 | 43350 | 43350 | 43400 | 43300 | 1311 |
| 530 | 20250328 | 094400 | 1925087775 | 43350 | 43350 | 43400 | 43350 | 546 |
| 531 | 20250328 | 094300 | 1901415725 | 43350 | 43450 | 43450 | 43350 | 392 |
| 532 | 20250328 | 094200 | 1884402675 | 43450 | 43400 | 43450 | 43400 | 603 |
| 533 | 20250328 | 094100 | 1858216950 | 43400 | 43450 | 43500 | 43400 | 1011 |
| 534 | 20250328 | 094000 | 1814303050 | 43500 | 43500 | 43550 | 43450 | 113 |
| 535 | 20250328 | 093900 | 1809389200 | 43450 | 43450 | 43550 | 43450 | 318 |
| 536 | 20250328 | 093800 | 1795565600 | 43450 | 43500 | 43500 | 43450 | 283 |
| 537 | 20250328 | 093700 | 1783266600 | 43550 | 43500 | 43600 | 43450 | 2407 |
| 538 | 20250328 | 093600 | 1678543150 | 43500 | 43550 | 43600 | 43500 | 315 |
| 539 | 20250328 | 093500 | 1664833250 | 43550 | 43650 | 43650 | 43550 | 164 |
| 540 | 20250328 | 093400 | 1657688350 | 43650 | 43650 | 43650 | 43550 | 233 |
| 541 | 20250328 | 093300 | 1647531250 | 43550 | 43550 | 43650 | 43500 | 712 |
| 542 | 20250328 | 093200 | 1616523950 | 43600 | 43500 | 43650 | 43500 | 113 |
| 543 | 20250328 | 093100 | 1611604850 | 43500 | 43450 | 43500 | 43450 | 329 |
| 544 | 20250328 | 093000 | 1597297350 | 43450 | 43450 | 43500 | 43450 | 330 |
| 545 | 20250328 | 092900 | 1582956800 | 43500 | 43450 | 43500 | 43450 | 456 |
| 546 | 20250328 | 092800 | 1563135050 | 43450 | 43500 | 43650 | 43450 | 993 |
| 547 | 20250328 | 092700 | 1519941950 | 43550 | 43650 | 43750 | 43500 | 871 |
| 548 | 20250328 | 092600 | 1481985350 | 43700 | 43650 | 43700 | 43600 | 249 |
| 549 | 20250328 | 092500 | 1471111200 | 43650 | 43700 | 43700 | 43550 | 131 |
| 550 | 20250328 | 092400 | 1465399200 | 43700 | 43700 | 43700 | 43550 | 222 |
| 551 | 20250328 | 092300 | 1455720000 | 43700 | 43700 | 43700 | 43600 | 84 |
| 552 | 20250328 | 092200 | 1452052300 | 43550 | 43650 | 43700 | 43550 | 561 |
| 553 | 20250328 | 092100 | 1427577200 | 43650 | 43600 | 43700 | 43600 | 773 |
| 554 | 20250328 | 092000 | 1393819150 | 43550 | 43350 | 43600 | 43350 | 734 |
| 555 | 20250328 | 091900 | 1361896350 | 43400 | 43400 | 43400 | 43350 | 133 |
| 556 | 20250328 | 091800 | 1356128550 | 43400 | 43600 | 43600 | 43400 | 2052 |
| 557 | 20250328 | 091700 | 1266870550 | 43600 | 43650 | 43700 | 43600 | 816 |
| 558 | 20250328 | 091600 | 1231244000 | 43650 | 43650 | 43700 | 43650 | 95 |
| 559 | 20250328 | 091500 | 1227096950 | 43700 | 43500 | 43700 | 43500 | 591 |
| 560 | 20250328 | 091400 | 1201345700 | 43500 | 43550 | 43550 | 43500 | 220 |
| 561 | 20250328 | 091300 | 1191771050 | 43500 | 43500 | 43550 | 43400 | 1172 |
| 562 | 20250328 | 091200 | 1140814700 | 43400 | 43450 | 43550 | 43350 | 1256 |
| 563 | 20250328 | 091100 | 1086223200 | 43350 | 43400 | 43500 | 43300 | 623 |
| 564 | 20250328 | 091000 | 1059182950 | 43400 | 43200 | 43400 | 43100 | 3108 |
| 565 | 20250328 | 090900 | 924848100 | 43150 | 43450 | 43450 | 43150 | 2334 |
| 566 | 20250328 | 090800 | 823763175 | 43450 | 43600 | 43650 | 43400 | 4806 |
| 567 | 20250328 | 090700 | 614583150 | 43600 | 43850 | 43850 | 43600 | 3664 |
| 568 | 20250328 | 090600 | 454402750 | 43850 | 43850 | 43950 | 43800 | 552 |
| 569 | 20250328 | 090500 | 430206750 | 43850 | 43800 | 43850 | 43800 | 271 |
| 570 | 20250328 | 090400 | 418336750 | 43800 | 43800 | 43850 | 43800 | 710 |
| 571 | 20250328 | 090300 | 387238425 | 43800 | 43650 | 44100 | 43650 | 788 |
| 572 | 20250328 | 090200 | 352638375 | 43900 | 44000 | 44000 | 43550 | 2421 |
| 573 | 20250328 | 090100 | 246610050 | 43900 | 44250 | 44300 | 43900 | 4518 |
| 574 | 20250328 | 090000 | 47413350 | 44200 | 44150 | 44300 | 44100 | 1074 |