31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250326 | 183200 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 10142 |
| 3 | 20250326 | 183100 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 4 | 20250326 | 183000 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 5 | 20250326 | 182900 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 6 | 20250326 | 182800 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 7 | 20250326 | 182700 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 8 | 20250326 | 182600 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 9 | 20250326 | 182500 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 10 | 20250326 | 182400 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 11 | 20250326 | 182300 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 12 | 20250326 | 182200 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 13 | 20250326 | 182100 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 14 | 20250326 | 182000 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 15 | 20250326 | 181900 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 16 | 20250326 | 181800 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 17 | 20250326 | 181700 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 18 | 20250326 | 181600 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 19 | 20250326 | 181500 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 20 | 20250326 | 181400 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 21 | 20250326 | 181300 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 22 | 20250326 | 181200 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 23 | 20250326 | 181100 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 24 | 20250326 | 181000 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 25 | 20250326 | 180900 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 26 | 20250326 | 180800 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 27 | 20250326 | 180700 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 28 | 20250326 | 180600 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 29 | 20250326 | 180500 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 30 | 20250326 | 180400 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 31 | 20250326 | 180300 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 32 | 20250326 | 180200 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 10142 |
| 33 | 20250326 | 180100 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 34 | 20250326 | 180000 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 35 | 20250326 | 175900 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 36 | 20250326 | 175800 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 37 | 20250326 | 175700 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 38 | 20250326 | 175600 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 39 | 20250326 | 175500 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 40 | 20250326 | 175400 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 41 | 20250326 | 175300 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 42 | 20250326 | 175200 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 43 | 20250326 | 175100 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 44 | 20250326 | 175000 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 45 | 20250326 | 174900 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 46 | 20250326 | 174800 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 47 | 20250326 | 174700 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 48 | 20250326 | 174600 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 49 | 20250326 | 174500 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 50 | 20250326 | 174400 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 51 | 20250326 | 174300 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 52 | 20250326 | 174200 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 53 | 20250326 | 174100 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 54 | 20250326 | 174000 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 55 | 20250326 | 173900 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 56 | 20250326 | 173800 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 57 | 20250326 | 173700 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 58 | 20250326 | 173600 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 59 | 20250326 | 173500 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 60 | 20250326 | 173400 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 61 | 20250326 | 173300 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 62 | 20250326 | 173200 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 10142 |
| 63 | 20250326 | 173100 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 64 | 20250326 | 173000 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 65 | 20250326 | 172900 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 66 | 20250326 | 172800 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 67 | 20250326 | 172700 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 68 | 20250326 | 172600 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 69 | 20250326 | 172500 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 70 | 20250326 | 172400 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 71 | 20250326 | 172300 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 72 | 20250326 | 172200 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 73 | 20250326 | 172100 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 74 | 20250326 | 172000 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 75 | 20250326 | 171900 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 76 | 20250326 | 171800 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 77 | 20250326 | 171700 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 78 | 20250326 | 171600 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 79 | 20250326 | 171500 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 80 | 20250326 | 171400 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 81 | 20250326 | 171300 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 82 | 20250326 | 171200 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 83 | 20250326 | 171100 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 84 | 20250326 | 171000 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 85 | 20250326 | 170900 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 86 | 20250326 | 170800 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 87 | 20250326 | 170700 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 88 | 20250326 | 170600 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 89 | 20250326 | 170500 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 90 | 20250326 | 170400 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 91 | 20250326 | 170300 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 92 | 20250326 | 170200 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 10142 |
| 93 | 20250326 | 170100 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 94 | 20250326 | 170000 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 95 | 20250326 | 165900 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 96 | 20250326 | 165800 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 97 | 20250326 | 165700 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 98 | 20250326 | 165600 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 99 | 20250326 | 165500 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 100 | 20250326 | 165400 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 101 | 20250326 | 165300 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 102 | 20250326 | 165200 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 103 | 20250326 | 165100 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 104 | 20250326 | 165000 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 105 | 20250326 | 164900 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 106 | 20250326 | 164800 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 107 | 20250326 | 164700 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 108 | 20250326 | 164600 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 109 | 20250326 | 164500 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 110 | 20250326 | 164400 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 111 | 20250326 | 164300 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 112 | 20250326 | 164200 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 113 | 20250326 | 164100 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 114 | 20250326 | 164000 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 115 | 20250326 | 163900 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 116 | 20250326 | 163800 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 117 | 20250326 | 163700 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 118 | 20250326 | 163600 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 119 | 20250326 | 163500 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 120 | 20250326 | 163400 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 121 | 20250326 | 163300 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 122 | 20250326 | 163200 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 10142 |
| 123 | 20250326 | 163100 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 124 | 20250326 | 163000 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 125 | 20250326 | 162900 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 126 | 20250326 | 162800 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 127 | 20250326 | 162700 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 128 | 20250326 | 162600 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 129 | 20250326 | 162500 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 130 | 20250326 | 162400 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 131 | 20250326 | 162300 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 132 | 20250326 | 162200 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 133 | 20250326 | 162100 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 134 | 20250326 | 162000 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 135 | 20250326 | 161900 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 136 | 20250326 | 161800 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 137 | 20250326 | 161700 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 138 | 20250326 | 161600 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 139 | 20250326 | 161500 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 140 | 20250326 | 161400 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 141 | 20250326 | 161300 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 142 | 20250326 | 161200 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 143 | 20250326 | 161100 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 144 | 20250326 | 161000 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 145 | 20250326 | 160900 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 146 | 20250326 | 160800 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 147 | 20250326 | 160700 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 148 | 20250326 | 160600 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 149 | 20250326 | 160500 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 150 | 20250326 | 160400 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 151 | 20250326 | 160300 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 152 | 20250326 | 160200 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 10142 |
| 153 | 20250326 | 160100 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 154 | 20250326 | 160000 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 155 | 20250326 | 155900 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 156 | 20250326 | 155800 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 157 | 20250326 | 155700 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 158 | 20250326 | 155600 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 159 | 20250326 | 155500 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 160 | 20250326 | 155400 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 161 | 20250326 | 155300 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 162 | 20250326 | 155200 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 163 | 20250326 | 155100 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 164 | 20250326 | 155000 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 165 | 20250326 | 154900 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 166 | 20250326 | 154800 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 167 | 20250326 | 154700 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 168 | 20250326 | 154600 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 169 | 20250326 | 154500 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 170 | 20250326 | 154400 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 171 | 20250326 | 154300 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 172 | 20250326 | 154200 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 173 | 20250326 | 154100 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 174 | 20250326 | 154000 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 175 | 20250326 | 153900 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 176 | 20250326 | 153800 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 177 | 20250326 | 153700 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 178 | 20250326 | 153600 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 179 | 20250326 | 153500 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 180 | 20250326 | 153400 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 181 | 20250326 | 153300 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 182 | 20250326 | 153200 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 10142 |
| 183 | 20250326 | 153100 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 0 |
| 184 | 20250326 | 153000 | 11551190425 | 44700 | 44700 | 44700 | 44700 | 10142 |
| 185 | 20250326 | 152900 | 11097843025 | 44700 | 44700 | 44700 | 44700 | 0 |
| 186 | 20250326 | 152800 | 11097843025 | 44700 | 44700 | 44700 | 44700 | 0 |
| 187 | 20250326 | 152700 | 11097843025 | 44700 | 44700 | 44700 | 44700 | 0 |
| 188 | 20250326 | 152600 | 11097843025 | 44700 | 44700 | 44700 | 44700 | 0 |
| 189 | 20250326 | 152500 | 11097843025 | 44700 | 44700 | 44700 | 44700 | 0 |
| 190 | 20250326 | 152400 | 11097843025 | 44700 | 44700 | 44700 | 44700 | 0 |
| 191 | 20250326 | 152300 | 11097843025 | 44700 | 44700 | 44700 | 44700 | 0 |
| 192 | 20250326 | 152200 | 11097843025 | 44700 | 44700 | 44700 | 44700 | 0 |
| 193 | 20250326 | 152100 | 11097843025 | 44700 | 44700 | 44700 | 44700 | 0 |
| 194 | 20250326 | 152000 | 11097843025 | 44700 | 44700 | 44700 | 44700 | 0 |
| 195 | 20250326 | 151900 | 11097843025 | 44700 | 44700 | 44800 | 44650 | 633 |
| 196 | 20250326 | 151800 | 11069564025 | 44700 | 44650 | 44750 | 44600 | 3066 |
| 197 | 20250326 | 151700 | 10932737375 | 44650 | 44650 | 44750 | 44650 | 2879 |
| 198 | 20250326 | 151600 | 10804158575 | 44700 | 44650 | 44800 | 44600 | 4149 |
| 199 | 20250326 | 151500 | 10618738075 | 44700 | 44700 | 44800 | 44650 | 2299 |
| 200 | 20250326 | 151400 | 10515893075 | 44750 | 44700 | 44850 | 44700 | 3709 |
| 201 | 20250326 | 151300 | 10349902475 | 44750 | 44750 | 44800 | 44750 | 2881 |
| 202 | 20250326 | 151200 | 10220962975 | 44750 | 44800 | 44800 | 44700 | 2727 |
| 203 | 20250326 | 151100 | 10098910425 | 44800 | 44900 | 44950 | 44800 | 2032 |
| 204 | 20250326 | 151000 | 10007704775 | 44950 | 44950 | 45000 | 44900 | 5097 |
| 205 | 20250326 | 150900 | 9778679575 | 45000 | 45000 | 45000 | 44900 | 964 |
| 206 | 20250326 | 150800 | 9735309875 | 45000 | 45000 | 45000 | 44900 | 653 |
| 207 | 20250326 | 150700 | 9705936375 | 45000 | 44850 | 45000 | 44800 | 1919 |
| 208 | 20250326 | 150600 | 9619775125 | 44850 | 44700 | 44850 | 44700 | 893 |
| 209 | 20250326 | 150500 | 9579792425 | 44700 | 44650 | 44700 | 44650 | 920 |
| 210 | 20250326 | 150400 | 9538678775 | 44700 | 44650 | 44700 | 44650 | 279 |
| 211 | 20250326 | 150300 | 9526221225 | 44650 | 44750 | 44750 | 44650 | 1010 |
| 212 | 20250326 | 150200 | 9481069075 | 44700 | 44700 | 44750 | 44700 | 1278 |
| 213 | 20250326 | 150100 | 9423940425 | 44700 | 44750 | 44750 | 44700 | 78 |
| 214 | 20250326 | 150000 | 9420451475 | 44800 | 44700 | 44800 | 44700 | 2593 |
| 215 | 20250326 | 145900 | 9304515075 | 44700 | 44650 | 44700 | 44650 | 637 |
| 216 | 20250326 | 145800 | 9276072275 | 44650 | 44600 | 44700 | 44600 | 699 |
| 217 | 20250326 | 145700 | 9244863375 | 44600 | 44650 | 44650 | 44600 | 736 |
| 218 | 20250326 | 145600 | 9212005675 | 44650 | 44650 | 44700 | 44650 | 704 |
| 219 | 20250326 | 145500 | 9180551575 | 44650 | 44650 | 44700 | 44650 | 553 |
| 220 | 20250326 | 145400 | 9155859225 | 44700 | 44650 | 44700 | 44650 | 404 |
| 221 | 20250326 | 145300 | 9137817325 | 44650 | 44600 | 44700 | 44600 | 1862 |
| 222 | 20250326 | 145200 | 9054684975 | 44600 | 44600 | 44650 | 44600 | 1345 |
| 223 | 20250326 | 145100 | 8994697775 | 44600 | 44600 | 44650 | 44600 | 192 |
| 224 | 20250326 | 145000 | 8986134325 | 44625 | 44650 | 44650 | 44550 | 2180 |
| 225 | 20250326 | 144900 | 8888904125 | 44675 | 44650 | 44700 | 44650 | 106 |
| 226 | 20250326 | 144800 | 8884170875 | 44650 | 44675 | 44700 | 44650 | 540 |
| 227 | 20250326 | 144700 | 8860059375 | 44700 | 44650 | 44700 | 44650 | 43 |
| 228 | 20250326 | 144600 | 8858138925 | 44650 | 44650 | 44700 | 44650 | 97 |
| 229 | 20250326 | 144500 | 8853807700 | 44650 | 44675 | 44675 | 44600 | 370 |
| 230 | 20250326 | 144400 | 8837287625 | 44700 | 44700 | 44725 | 44650 | 58 |
| 231 | 20250326 | 144300 | 8834696150 | 44750 | 44700 | 44750 | 44700 | 462 |
| 232 | 20250326 | 144200 | 8814044475 | 44700 | 44700 | 44750 | 44700 | 332 |
| 233 | 20250326 | 144100 | 8799198725 | 44750 | 44650 | 44750 | 44650 | 1230 |
| 234 | 20250326 | 144000 | 8744271600 | 44600 | 44450 | 44650 | 44400 | 1954 |
| 235 | 20250326 | 143900 | 8657231300 | 44450 | 44450 | 44500 | 44400 | 641 |
| 236 | 20250326 | 143800 | 8628746450 | 44450 | 44500 | 44550 | 44450 | 1676 |
| 237 | 20250326 | 143700 | 8554175700 | 44500 | 44500 | 44550 | 44500 | 843 |
| 238 | 20250326 | 143600 | 8516661325 | 44550 | 44500 | 44550 | 44500 | 881 |
| 239 | 20250326 | 143500 | 8477456175 | 44500 | 44500 | 44550 | 44500 | 942 |
| 240 | 20250326 | 143400 | 8435535025 | 44550 | 44550 | 44550 | 44500 | 1051 |
| 241 | 20250326 | 143300 | 8388714275 | 44600 | 44500 | 44600 | 44500 | 598 |
| 242 | 20250326 | 143200 | 8362086525 | 44600 | 44550 | 44600 | 44500 | 1156 |
| 243 | 20250326 | 143100 | 8310613675 | 44550 | 44550 | 44600 | 44550 | 549 |
| 244 | 20250326 | 143000 | 8286155175 | 44600 | 44550 | 44600 | 44500 | 1266 |
| 245 | 20250326 | 142900 | 8229766675 | 44550 | 44500 | 44550 | 44500 | 625 |
| 246 | 20250326 | 142800 | 8201948950 | 44500 | 44550 | 44600 | 44500 | 1786 |
| 247 | 20250326 | 142700 | 8122395075 | 44550 | 44650 | 44700 | 44550 | 2736 |
| 248 | 20250326 | 142600 | 8000321675 | 44650 | 44750 | 44750 | 44650 | 3963 |
| 249 | 20250326 | 142500 | 7823105525 | 44750 | 44800 | 44850 | 44750 | 2119 |
| 250 | 20250326 | 142400 | 7728196725 | 44800 | 44850 | 44850 | 44800 | 920 |
| 251 | 20250326 | 142300 | 7686979375 | 44850 | 44800 | 44850 | 44800 | 435 |
| 252 | 20250326 | 142200 | 7667477825 | 44800 | 44850 | 44850 | 44800 | 384 |
| 253 | 20250326 | 142100 | 7650263475 | 44800 | 44850 | 44900 | 44800 | 288 |
| 254 | 20250326 | 142000 | 7637350525 | 44850 | 44900 | 44900 | 44850 | 1134 |
| 255 | 20250326 | 141900 | 7586487375 | 44900 | 44900 | 44900 | 44850 | 158 |
| 256 | 20250326 | 141800 | 7579400025 | 44850 | 44900 | 44900 | 44850 | 460 |
| 257 | 20250326 | 141700 | 7558758625 | 44850 | 44850 | 44900 | 44850 | 114 |
| 258 | 20250326 | 141600 | 7553645275 | 44900 | 44850 | 44900 | 44850 | 226 |
| 259 | 20250326 | 141500 | 7543508825 | 44900 | 44850 | 44900 | 44850 | 594 |
| 260 | 20250326 | 141400 | 7516866725 | 44850 | 44850 | 44900 | 44850 | 335 |
| 261 | 20250326 | 141300 | 7501828875 | 44850 | 44900 | 44900 | 44850 | 127 |
| 262 | 20250326 | 141200 | 7496132575 | 44900 | 44850 | 44900 | 44800 | 432 |
| 263 | 20250326 | 141100 | 7476748425 | 44850 | 44850 | 44850 | 44800 | 1216 |
| 264 | 20250326 | 141000 | 7422213275 | 44850 | 44900 | 44900 | 44850 | 314 |
| 265 | 20250326 | 140900 | 7408129425 | 44850 | 44850 | 44900 | 44850 | 211 |
| 266 | 20250326 | 140800 | 7398660625 | 44900 | 44875 | 44900 | 44850 | 326 |
| 267 | 20250326 | 140700 | 7384027300 | 44900 | 44900 | 44900 | 44850 | 1271 |
| 268 | 20250326 | 140600 | 7327009900 | 44900 | 44850 | 44900 | 44850 | 134 |
| 269 | 20250326 | 140500 | 7320995750 | 44900 | 44900 | 44900 | 44850 | 375 |
| 270 | 20250326 | 140400 | 7304165125 | 44900 | 44900 | 44900 | 44850 | 1011 |
| 271 | 20250326 | 140300 | 7258787850 | 44900 | 45000 | 45050 | 44900 | 1378 |
| 272 | 20250326 | 140200 | 7196805100 | 45000 | 45050 | 45050 | 45000 | 318 |
| 273 | 20250326 | 140100 | 7182494275 | 45050 | 45050 | 45100 | 45000 | 500 |
| 274 | 20250326 | 140000 | 7159960075 | 45050 | 45100 | 45150 | 45050 | 895 |
| 275 | 20250326 | 135900 | 7119595275 | 45100 | 45150 | 45150 | 45100 | 125 |
| 276 | 20250326 | 135800 | 7113955975 | 45150 | 45150 | 45200 | 45150 | 543 |
| 277 | 20250326 | 135700 | 7089439025 | 45200 | 45150 | 45200 | 45150 | 73 |
| 278 | 20250326 | 135600 | 7086142225 | 45150 | 45100 | 45150 | 45100 | 375 |
| 279 | 20250326 | 135500 | 7069211975 | 45100 | 45100 | 45150 | 45100 | 148 |
| 280 | 20250326 | 135400 | 7062535575 | 45150 | 45050 | 45200 | 45025 | 635 |
| 281 | 20250326 | 135300 | 7033889125 | 45025 | 45000 | 45050 | 45000 | 402 |
| 282 | 20250326 | 135200 | 7015780900 | 45025 | 44950 | 45025 | 44950 | 666 |
| 283 | 20250326 | 135100 | 6985816375 | 45000 | 44950 | 45000 | 44950 | 115 |
| 284 | 20250326 | 135000 | 6980646400 | 45000 | 44950 | 45000 | 44950 | 119 |
| 285 | 20250326 | 134900 | 6975294475 | 44950 | 45000 | 45000 | 44950 | 446 |
| 286 | 20250326 | 134800 | 6955229750 | 45000 | 44975 | 45000 | 44975 | 72 |
| 287 | 20250326 | 134700 | 6951991350 | 45000 | 44950 | 45000 | 44950 | 268 |
| 288 | 20250326 | 134600 | 6939932450 | 45000 | 45000 | 45050 | 44975 | 1843 |
| 289 | 20250326 | 134500 | 6856991075 | 45000 | 45000 | 45050 | 45000 | 167 |
| 290 | 20250326 | 134400 | 6849473475 | 45000 | 45000 | 45050 | 45000 | 215 |
| 291 | 20250326 | 134300 | 6839793250 | 45000 | 45050 | 45050 | 45000 | 357 |
| 292 | 20250326 | 134200 | 6823727425 | 45050 | 45000 | 45150 | 45000 | 68 |
| 293 | 20250326 | 134100 | 6820662125 | 45100 | 45000 | 45100 | 45000 | 273 |
| 294 | 20250326 | 134000 | 6808365275 | 45000 | 45050 | 45100 | 45000 | 614 |
| 295 | 20250326 | 133900 | 6780695675 | 45100 | 45050 | 45150 | 45050 | 204 |
| 296 | 20250326 | 133800 | 6771495375 | 45050 | 45100 | 45100 | 45000 | 731 |
| 297 | 20250326 | 133700 | 6738556825 | 45150 | 45100 | 45200 | 45100 | 617 |
| 298 | 20250326 | 133600 | 6710706775 | 45100 | 45200 | 45200 | 45100 | 302 |
| 299 | 20250326 | 133500 | 6697082325 | 45150 | 45100 | 45150 | 45100 | 3 |
| 300 | 20250326 | 133400 | 6696946925 | 45100 | 45150 | 45200 | 45100 | 385 |
| 301 | 20250326 | 133300 | 6679552725 | 45100 | 45100 | 45150 | 45100 | 314 |
| 302 | 20250326 | 133200 | 6665390975 | 45200 | 45150 | 45200 | 45100 | 349 |
| 303 | 20250326 | 133100 | 6649633725 | 45150 | 45100 | 45150 | 45050 | 655 |
| 304 | 20250326 | 133000 | 6620092575 | 45050 | 45050 | 45050 | 45050 | 152 |
| 305 | 20250326 | 132900 | 6613244975 | 45050 | 45100 | 45100 | 45050 | 487 |
| 306 | 20250326 | 132800 | 6591304175 | 45100 | 45050 | 45100 | 45050 | 103 |
| 307 | 20250326 | 132700 | 6586663675 | 45050 | 45050 | 45050 | 45000 | 656 |
| 308 | 20250326 | 132600 | 6557113525 | 45050 | 45050 | 45100 | 45000 | 462 |
| 309 | 20250326 | 132500 | 6536315775 | 45050 | 45150 | 45150 | 45050 | 783 |
| 310 | 20250326 | 132400 | 6501015025 | 45150 | 45150 | 45250 | 45150 | 582 |
| 311 | 20250326 | 132300 | 6474734925 | 45150 | 45250 | 45250 | 45150 | 629 |
| 312 | 20250326 | 132200 | 6446294175 | 45300 | 45300 | 45300 | 45250 | 629 |
| 313 | 20250326 | 132100 | 6417817075 | 45250 | 45250 | 45300 | 45250 | 103 |
| 314 | 20250326 | 132000 | 6413154925 | 45250 | 45250 | 45300 | 45250 | 83 |
| 315 | 20250326 | 131900 | 6409397275 | 45300 | 45250 | 45300 | 45250 | 200 |
| 316 | 20250326 | 131800 | 6400345875 | 45200 | 45200 | 45250 | 45200 | 99 |
| 317 | 20250326 | 131700 | 6395869425 | 45200 | 45200 | 45250 | 45200 | 637 |
| 318 | 20250326 | 131600 | 6367076925 | 45250 | 45300 | 45300 | 45250 | 605 |
| 319 | 20250326 | 131500 | 6339685475 | 45350 | 45350 | 45350 | 45300 | 240 |
| 320 | 20250326 | 131400 | 6328810325 | 45350 | 45300 | 45400 | 45300 | 403 |
| 321 | 20250326 | 131300 | 6310535625 | 45300 | 45350 | 45400 | 45300 | 546 |
| 322 | 20250326 | 131200 | 6285775175 | 45350 | 45300 | 45350 | 45300 | 82 |
| 323 | 20250326 | 131100 | 6282059050 | 45300 | 45400 | 45400 | 45300 | 336 |
| 324 | 20250326 | 131000 | 6266823700 | 45350 | 45350 | 45350 | 45350 | 409 |
| 325 | 20250326 | 130900 | 6248275550 | 45350 | 45300 | 45350 | 45300 | 64 |
| 326 | 20250326 | 130800 | 6245374650 | 45350 | 45350 | 45350 | 45300 | 616 |
| 327 | 20250326 | 130700 | 6217466200 | 45350 | 45350 | 45350 | 45300 | 61 |
| 328 | 20250326 | 130600 | 6214702650 | 45300 | 45300 | 45350 | 45300 | 102 |
| 329 | 20250326 | 130500 | 6210080650 | 45300 | 45350 | 45350 | 45300 | 94 |
| 330 | 20250326 | 130400 | 6205821050 | 45300 | 45300 | 45300 | 45300 | 52 |
| 331 | 20250326 | 130300 | 6203465450 | 45300 | 45300 | 45350 | 45300 | 143 |
| 332 | 20250326 | 130200 | 6196986150 | 45300 | 45350 | 45350 | 45300 | 40 |
| 333 | 20250326 | 130100 | 6195173750 | 45350 | 45300 | 45400 | 45300 | 193 |
| 334 | 20250326 | 130000 | 6186421700 | 45300 | 45350 | 45350 | 45300 | 167 |
| 335 | 20250326 | 125900 | 6178851750 | 45300 | 45350 | 45350 | 45300 | 90 |
| 336 | 20250326 | 125800 | 6174773550 | 45400 | 45350 | 45400 | 45300 | 1004 |
| 337 | 20250326 | 125700 | 6129241400 | 45350 | 45350 | 45400 | 45350 | 69 |
| 338 | 20250326 | 125600 | 6126111250 | 45400 | 45400 | 45450 | 45400 | 661 |
| 339 | 20250326 | 125500 | 6096100450 | 45350 | 45400 | 45400 | 45350 | 63 |
| 340 | 20250326 | 125400 | 6093241000 | 45350 | 45350 | 45400 | 45350 | 28 |
| 341 | 20250326 | 125300 | 6091971150 | 45400 | 45350 | 45400 | 45350 | 201 |
| 342 | 20250326 | 125200 | 6082847150 | 45400 | 45400 | 45400 | 45400 | 35 |
| 343 | 20250326 | 125100 | 6081258150 | 45350 | 45350 | 45400 | 45350 | 71 |
| 344 | 20250326 | 125000 | 6078035800 | 45350 | 45350 | 45400 | 45350 | 411 |
| 345 | 20250326 | 124900 | 6059378100 | 45350 | 45400 | 45400 | 45350 | 398 |
| 346 | 20250326 | 124800 | 6041317000 | 45400 | 45350 | 45400 | 45350 | 82 |
| 347 | 20250326 | 124700 | 6037594500 | 45400 | 45400 | 45400 | 45350 | 671 |
| 348 | 20250326 | 124600 | 6007156800 | 45400 | 45400 | 45400 | 45400 | 26 |
| 349 | 20250326 | 124500 | 6005976400 | 45350 | 45350 | 45400 | 45350 | 101 |
| 350 | 20250326 | 124400 | 6001393350 | 45350 | 45350 | 45400 | 45350 | 202 |
| 351 | 20250326 | 124300 | 5992230650 | 45400 | 45400 | 45400 | 45400 | 49 |
| 352 | 20250326 | 124200 | 5990006050 | 45350 | 45350 | 45400 | 45350 | 69 |
| 353 | 20250326 | 124100 | 5986875500 | 45350 | 45400 | 45400 | 45350 | 74 |
| 354 | 20250326 | 124000 | 5983518400 | 45350 | 45400 | 45450 | 45350 | 289 |
| 355 | 20250326 | 123900 | 5970396900 | 45400 | 45350 | 45400 | 45350 | 3 |
| 356 | 20250326 | 123800 | 5970260800 | 45450 | 45350 | 45450 | 45350 | 344 |
| 357 | 20250326 | 123700 | 5954644050 | 45350 | 45400 | 45450 | 45350 | 87 |
| 358 | 20250326 | 123600 | 5950696000 | 45350 | 45450 | 45450 | 45350 | 134 |
| 359 | 20250326 | 123500 | 5944618550 | 45400 | 45400 | 45450 | 45400 | 484 |
| 360 | 20250326 | 123400 | 5922643400 | 45400 | 45350 | 45400 | 45350 | 56 |
| 361 | 20250326 | 123300 | 5920102800 | 45400 | 45350 | 45400 | 45350 | 212 |
| 362 | 20250326 | 123200 | 5910486150 | 45400 | 45400 | 45450 | 45400 | 318 |
| 363 | 20250326 | 123100 | 5896048700 | 45400 | 45400 | 45400 | 45400 | 21 |
| 364 | 20250326 | 123000 | 5895095300 | 45375 | 45350 | 45400 | 45350 | 128 |
| 365 | 20250326 | 122900 | 5889289075 | 45400 | 45450 | 45450 | 45350 | 74 |
| 366 | 20250326 | 122800 | 5885929175 | 45350 | 45400 | 45400 | 45350 | 58 |
| 367 | 20250326 | 122700 | 5883297425 | 45350 | 45300 | 45450 | 45300 | 41 |
| 368 | 20250326 | 122600 | 5881435325 | 45350 | 45400 | 45400 | 45350 | 245 |
| 369 | 20250326 | 122500 | 5870313575 | 45450 | 45450 | 45450 | 45400 | 279 |
| 370 | 20250326 | 122400 | 5857644525 | 45450 | 45400 | 45450 | 45400 | 433 |
| 371 | 20250326 | 122300 | 5837964925 | 45400 | 45400 | 45450 | 45400 | 107 |
| 372 | 20250326 | 122200 | 5833106125 | 45400 | 45450 | 45450 | 45400 | 75 |
| 373 | 20250326 | 122100 | 5829698125 | 45450 | 45400 | 45450 | 45400 | 272 |
| 374 | 20250326 | 122000 | 5817338325 | 45450 | 45350 | 45450 | 45350 | 183 |
| 375 | 20250326 | 121900 | 5809028925 | 45350 | 45400 | 45400 | 45350 | 114 |
| 376 | 20250326 | 121800 | 5803856625 | 45350 | 45400 | 45400 | 45350 | 101 |
| 377 | 20250326 | 121700 | 5799273375 | 45450 | 45400 | 45450 | 45400 | 247 |
| 378 | 20250326 | 121600 | 5788057125 | 45400 | 45400 | 45400 | 45350 | 58 |
| 379 | 20250326 | 121500 | 5785424425 | 45350 | 45300 | 45350 | 45300 | 123 |
| 380 | 20250326 | 121400 | 5779848175 | 45350 | 45350 | 45450 | 45350 | 942 |
| 381 | 20250326 | 121300 | 5737113425 | 45400 | 45400 | 45400 | 45400 | 49 |
| 382 | 20250326 | 121200 | 5734888825 | 45350 | 45400 | 45450 | 45350 | 311 |
| 383 | 20250326 | 121100 | 5720767975 | 45450 | 45400 | 45500 | 45400 | 265 |
| 384 | 20250326 | 121000 | 5708723625 | 45400 | 45450 | 45450 | 45400 | 30 |
| 385 | 20250326 | 120900 | 5707360625 | 45400 | 45350 | 45450 | 45350 | 44 |
| 386 | 20250326 | 120800 | 5705361875 | 45400 | 45450 | 45500 | 45400 | 361 |
| 387 | 20250326 | 120700 | 5688961375 | 45450 | 45450 | 45450 | 45400 | 54 |
| 388 | 20250326 | 120600 | 5686508325 | 45500 | 45400 | 45500 | 45400 | 259 |
| 389 | 20250326 | 120500 | 5674736225 | 45400 | 45450 | 45450 | 45400 | 583 |
| 390 | 20250326 | 120400 | 5648239125 | 45450 | 45450 | 45500 | 45450 | 235 |
| 391 | 20250326 | 120300 | 5637556975 | 45450 | 45400 | 45450 | 45400 | 246 |
| 392 | 20250326 | 120200 | 5626377175 | 45450 | 45450 | 45450 | 45400 | 479 |
| 393 | 20250326 | 120100 | 5604606875 | 45400 | 45450 | 45450 | 45400 | 64 |
| 394 | 20250326 | 120000 | 5601699375 | 45450 | 45450 | 45500 | 45400 | 574 |
| 395 | 20250326 | 115900 | 5575602675 | 45500 | 45500 | 45500 | 45450 | 96 |
| 396 | 20250326 | 115800 | 5571236975 | 45450 | 45450 | 45500 | 45450 | 56 |
| 397 | 20250326 | 115700 | 5568689975 | 45400 | 45450 | 45450 | 45400 | 575 |
| 398 | 20250326 | 115600 | 5542562225 | 45450 | 45500 | 45500 | 45450 | 619 |
| 399 | 20250326 | 115500 | 5514397925 | 45450 | 45450 | 45500 | 45450 | 79 |
| 400 | 20250326 | 115400 | 5510807125 | 45500 | 45450 | 45500 | 45450 | 82 |
| 401 | 20250326 | 115300 | 5507077325 | 45500 | 45450 | 45500 | 45450 | 90 |
| 402 | 20250326 | 115200 | 5502985525 | 45450 | 45400 | 45450 | 45400 | 263 |
| 403 | 20250326 | 115100 | 5491032475 | 45400 | 45400 | 45450 | 45400 | 88 |
| 404 | 20250326 | 115000 | 5487034825 | 45450 | 45450 | 45450 | 45450 | 321 |
| 405 | 20250326 | 114900 | 5472445375 | 45450 | 45450 | 45450 | 45450 | 29 |
| 406 | 20250326 | 114800 | 5471127325 | 45400 | 45400 | 45450 | 45350 | 164 |
| 407 | 20250326 | 114700 | 5463679525 | 45400 | 45500 | 45500 | 45400 | 689 |
| 408 | 20250326 | 114600 | 5432345975 | 45500 | 45500 | 45500 | 45500 | 49 |
| 409 | 20250326 | 114500 | 5430116475 | 45450 | 45400 | 45450 | 45400 | 14 |
| 410 | 20250326 | 114400 | 5429480575 | 45500 | 45500 | 45500 | 45450 | 38 |
| 411 | 20250326 | 114300 | 5427751775 | 45350 | 45500 | 45500 | 45350 | 47 |
| 412 | 20250326 | 114200 | 5425615625 | 45450 | 45400 | 45450 | 45350 | 563 |
| 413 | 20250326 | 114100 | 5400038675 | 45400 | 45450 | 45450 | 45350 | 1134 |
| 414 | 20250326 | 114000 | 5348561625 | 45450 | 45400 | 45450 | 45350 | 61 |
| 415 | 20250326 | 113900 | 5345791625 | 45350 | 45400 | 45400 | 45350 | 85 |
| 416 | 20250326 | 113800 | 5341935800 | 45400 | 45350 | 45400 | 45350 | 134 |
| 417 | 20250326 | 113700 | 5335852750 | 45400 | 45350 | 45400 | 45350 | 88 |
| 418 | 20250326 | 113600 | 5331860900 | 45400 | 45350 | 45400 | 45350 | 331 |
| 419 | 20250326 | 113500 | 5316836850 | 45350 | 45400 | 45400 | 45350 | 112 |
| 420 | 20250326 | 113400 | 5311755200 | 45350 | 45350 | 45400 | 45350 | 152 |
| 421 | 20250326 | 113300 | 5304861000 | 45350 | 45350 | 45400 | 45350 | 95 |
| 422 | 20250326 | 113200 | 5300551350 | 45350 | 45400 | 45450 | 45350 | 457 |
| 423 | 20250326 | 113100 | 5279808200 | 45400 | 45350 | 45400 | 45350 | 107 |
| 424 | 20250326 | 113000 | 5274952550 | 45350 | 45400 | 45450 | 45350 | 686 |
| 425 | 20250326 | 112900 | 5243791500 | 45450 | 45400 | 45450 | 45400 | 165 |
| 426 | 20250326 | 112800 | 5236297825 | 45400 | 45350 | 45450 | 45350 | 84 |
| 427 | 20250326 | 112700 | 5232483475 | 45350 | 45400 | 45400 | 45350 | 160 |
| 428 | 20250326 | 112600 | 5225225000 | 45400 | 45450 | 45450 | 45350 | 235 |
| 429 | 20250326 | 112500 | 5214545800 | 45450 | 45400 | 45450 | 45400 | 70 |
| 430 | 20250326 | 112400 | 5211365100 | 45350 | 45400 | 45450 | 45350 | 230 |
| 431 | 20250326 | 112300 | 5200923300 | 45500 | 45450 | 45500 | 45450 | 476 |
| 432 | 20250326 | 112200 | 5179288750 | 45450 | 45400 | 45450 | 45400 | 139 |
| 433 | 20250326 | 112100 | 5172971950 | 45450 | 45400 | 45450 | 45400 | 228 |
| 434 | 20250326 | 112000 | 5162609750 | 45450 | 45450 | 45450 | 45400 | 293 |
| 435 | 20250326 | 111900 | 5149293925 | 45450 | 45400 | 45450 | 45400 | 38 |
| 436 | 20250326 | 111800 | 5147567625 | 45450 | 45400 | 45450 | 45400 | 167 |
| 437 | 20250326 | 111700 | 5139983375 | 45450 | 45450 | 45450 | 45400 | 131 |
| 438 | 20250326 | 111600 | 5134033475 | 45400 | 45500 | 45500 | 45400 | 366 |
| 439 | 20250326 | 111500 | 5117404375 | 45500 | 45450 | 45500 | 45450 | 295 |
| 440 | 20250326 | 111400 | 5103982225 | 45500 | 45500 | 45500 | 45450 | 279 |
| 441 | 20250326 | 111300 | 5091287825 | 45500 | 45500 | 45500 | 45450 | 96 |
| 442 | 20250326 | 111200 | 5086920025 | 45500 | 45450 | 45500 | 45450 | 352 |
| 443 | 20250326 | 111100 | 5070905125 | 45500 | 45500 | 45500 | 45450 | 320 |
| 444 | 20250326 | 111000 | 5056345175 | 45500 | 45450 | 45500 | 45450 | 136 |
| 445 | 20250326 | 110900 | 5050161225 | 45450 | 45450 | 45500 | 45450 | 277 |
| 446 | 20250326 | 110800 | 5037560375 | 45400 | 45450 | 45450 | 45400 | 80 |
| 447 | 20250326 | 110700 | 5033925125 | 45450 | 45400 | 45450 | 45400 | 505 |
| 448 | 20250326 | 110600 | 5010975775 | 45400 | 45350 | 45400 | 45350 | 236 |
| 449 | 20250326 | 110500 | 5000261575 | 45400 | 45400 | 45400 | 45400 | 72 |
| 450 | 20250326 | 110400 | 4996992775 | 45350 | 45400 | 45400 | 45350 | 290 |
| 451 | 20250326 | 110300 | 4983827525 | 45350 | 45350 | 45350 | 45350 | 24 |
| 452 | 20250326 | 110200 | 4982739125 | 45400 | 45400 | 45450 | 45300 | 1452 |
| 453 | 20250326 | 110100 | 4916884025 | 45400 | 45350 | 45400 | 45350 | 589 |
| 454 | 20250326 | 110000 | 4890144175 | 45400 | 45350 | 45400 | 45300 | 180 |
| 455 | 20250326 | 105900 | 4881976475 | 45400 | 45350 | 45400 | 45300 | 417 |
| 456 | 20250326 | 105800 | 4863047425 | 45300 | 45300 | 45300 | 45250 | 214 |
| 457 | 20250326 | 105700 | 4853354125 | 45250 | 45250 | 45300 | 45250 | 64 |
| 458 | 20250326 | 105600 | 4850456675 | 45300 | 45250 | 45300 | 45250 | 99 |
| 459 | 20250326 | 105500 | 4845974175 | 45300 | 45200 | 45300 | 45150 | 699 |
| 460 | 20250326 | 105400 | 4814367600 | 45200 | 45050 | 45200 | 45050 | 434 |
| 461 | 20250326 | 105300 | 4794778850 | 45100 | 45100 | 45100 | 45050 | 678 |
| 462 | 20250326 | 105200 | 4764212050 | 45050 | 44900 | 45100 | 44900 | 1572 |
| 463 | 20250326 | 105100 | 4693532500 | 44900 | 44900 | 44950 | 44850 | 772 |
| 464 | 20250326 | 105000 | 4658870150 | 44900 | 45150 | 45150 | 44900 | 3858 |
| 465 | 20250326 | 104900 | 4485126800 | 45100 | 45150 | 45200 | 45100 | 437 |
| 466 | 20250326 | 104800 | 4465410000 | 45150 | 45150 | 45200 | 45150 | 753 |
| 467 | 20250326 | 104700 | 4431410900 | 45150 | 45150 | 45200 | 45150 | 424 |
| 468 | 20250326 | 104600 | 4412264750 | 45200 | 45250 | 45300 | 45150 | 983 |
| 469 | 20250326 | 104500 | 4367798050 | 45300 | 45250 | 45300 | 45250 | 153 |
| 470 | 20250326 | 104400 | 4360873700 | 45250 | 45200 | 45300 | 45200 | 199 |
| 471 | 20250326 | 104300 | 4351873900 | 45200 | 45300 | 45300 | 45150 | 618 |
| 472 | 20250326 | 104200 | 4323918850 | 45300 | 45250 | 45300 | 45250 | 81 |
| 473 | 20250326 | 104100 | 4320251150 | 45250 | 45250 | 45300 | 45250 | 116 |
| 474 | 20250326 | 104000 | 4314999400 | 45200 | 45200 | 45200 | 45100 | 624 |
| 475 | 20250326 | 103900 | 4286820650 | 45100 | 45150 | 45200 | 45100 | 213 |
| 476 | 20250326 | 103800 | 4277210850 | 45150 | 45250 | 45250 | 45150 | 298 |
| 477 | 20250326 | 103700 | 4263752350 | 45150 | 45200 | 45200 | 45150 | 189 |
| 478 | 20250326 | 103600 | 4255215550 | 45200 | 45200 | 45250 | 45150 | 342 |
| 479 | 20250326 | 103500 | 4239755550 | 45200 | 45250 | 45250 | 45200 | 127 |
| 480 | 20250326 | 103400 | 4234011750 | 45250 | 45200 | 45250 | 45200 | 426 |
| 481 | 20250326 | 103300 | 4214742500 | 45200 | 45200 | 45250 | 45200 | 363 |
| 482 | 20250326 | 103200 | 4198322850 | 45200 | 45250 | 45300 | 45200 | 260 |
| 483 | 20250326 | 103100 | 4186558600 | 45250 | 45250 | 45300 | 45250 | 102 |
| 484 | 20250326 | 103000 | 4181941700 | 45250 | 45300 | 45300 | 45200 | 273 |
| 485 | 20250326 | 102900 | 4169577450 | 45250 | 45300 | 45300 | 45250 | 615 |
| 486 | 20250326 | 102800 | 4141740150 | 45250 | 45300 | 45300 | 45250 | 70 |
| 487 | 20250326 | 102700 | 4138570250 | 45250 | 45300 | 45300 | 45250 | 704 |
| 488 | 20250326 | 102600 | 4106694000 | 45300 | 45300 | 45350 | 45300 | 249 |
| 489 | 20250326 | 102500 | 4095410925 | 45300 | 45350 | 45350 | 45300 | 80 |
| 490 | 20250326 | 102400 | 4091785425 | 45350 | 45300 | 45350 | 45300 | 599 |
| 491 | 20250326 | 102300 | 4064625175 | 45300 | 45350 | 45400 | 45300 | 173 |
| 492 | 20250326 | 102200 | 4056779075 | 45400 | 45450 | 45450 | 45400 | 801 |
| 493 | 20250326 | 102100 | 4020410650 | 45450 | 45450 | 45500 | 45400 | 1249 |
| 494 | 20250326 | 102000 | 3963627950 | 45450 | 45450 | 45450 | 45400 | 492 |
| 495 | 20250326 | 101900 | 3941268150 | 45400 | 45400 | 45400 | 45350 | 503 |
| 496 | 20250326 | 101800 | 3918432850 | 45400 | 45350 | 45450 | 45350 | 797 |
| 497 | 20250326 | 101700 | 3882250400 | 45350 | 45350 | 45400 | 45350 | 368 |
| 498 | 20250326 | 101600 | 3865544900 | 45400 | 45250 | 45400 | 45200 | 1319 |
| 499 | 20250326 | 101500 | 3805838500 | 45250 | 45200 | 45250 | 45200 | 405 |
| 500 | 20250326 | 101400 | 3787518700 | 45250 | 45250 | 45250 | 45200 | 231 |
| 501 | 20250326 | 101300 | 3777072850 | 45200 | 45150 | 45250 | 45100 | 1472 |
| 502 | 20250326 | 101200 | 3710556100 | 45150 | 45050 | 45150 | 45050 | 179 |
| 503 | 20250326 | 101100 | 3702481400 | 45100 | 45100 | 45100 | 45050 | 740 |
| 504 | 20250326 | 101000 | 3669113700 | 45050 | 45100 | 45150 | 45050 | 777 |
| 505 | 20250326 | 100900 | 3634071350 | 45050 | 45050 | 45100 | 45050 | 276 |
| 506 | 20250326 | 100800 | 3621625650 | 45050 | 45050 | 45050 | 45000 | 403 |
| 507 | 20250326 | 100700 | 3603472750 | 45050 | 45050 | 45050 | 45000 | 358 |
| 508 | 20250326 | 100600 | 3587345950 | 45050 | 45000 | 45050 | 45000 | 745 |
| 509 | 20250326 | 100500 | 3553818150 | 45100 | 45000 | 45100 | 45000 | 426 |
| 510 | 20250326 | 100400 | 3534640200 | 45000 | 45000 | 45050 | 45000 | 593 |
| 511 | 20250326 | 100300 | 3507930850 | 45000 | 45000 | 45050 | 45000 | 347 |
| 512 | 20250326 | 100200 | 3492303050 | 45000 | 45050 | 45050 | 45000 | 139 |
| 513 | 20250326 | 100100 | 3486045450 | 45000 | 45000 | 45050 | 45000 | 152 |
| 514 | 20250326 | 100000 | 3479201800 | 45050 | 45050 | 45050 | 45000 | 86 |
| 515 | 20250326 | 095900 | 3475329000 | 45050 | 45000 | 45050 | 45000 | 42 |
| 516 | 20250326 | 095800 | 3473437800 | 45000 | 45000 | 45050 | 45000 | 667 |
| 517 | 20250326 | 095700 | 3443410900 | 45050 | 45000 | 45050 | 45000 | 200 |
| 518 | 20250326 | 095600 | 3434408400 | 45050 | 45150 | 45150 | 45000 | 734 |
| 519 | 20250326 | 095500 | 3401313400 | 45200 | 45100 | 45200 | 45100 | 280 |
| 520 | 20250326 | 095400 | 3388673600 | 45150 | 45150 | 45150 | 45100 | 810 |
| 521 | 20250326 | 095300 | 3352108700 | 45150 | 45200 | 45200 | 45150 | 134 |
| 522 | 20250326 | 095200 | 3346053950 | 45150 | 45200 | 45200 | 45150 | 610 |
| 523 | 20250326 | 095100 | 3318483000 | 45200 | 45100 | 45200 | 45100 | 132 |
| 524 | 20250326 | 095000 | 3312522200 | 45150 | 45250 | 45250 | 45150 | 283 |
| 525 | 20250326 | 094900 | 3299739750 | 45250 | 45150 | 45250 | 45150 | 852 |
| 526 | 20250326 | 094800 | 3261236950 | 45150 | 45100 | 45150 | 45100 | 221 |
| 527 | 20250326 | 094700 | 3251260750 | 45150 | 45150 | 45250 | 45150 | 443 |
| 528 | 20250326 | 094600 | 3231251150 | 45150 | 45150 | 45200 | 45100 | 887 |
| 529 | 20250326 | 094500 | 3191180975 | 45150 | 45050 | 45150 | 45050 | 1266 |
| 530 | 20250326 | 094400 | 3134080225 | 45100 | 44950 | 45100 | 44950 | 2047 |
| 531 | 20250326 | 094300 | 3041882625 | 44950 | 44950 | 45000 | 44900 | 496 |
| 532 | 20250326 | 094200 | 3019587475 | 44900 | 44950 | 45000 | 44800 | 300 |
| 533 | 20250326 | 094100 | 3006105150 | 44950 | 44800 | 44950 | 44750 | 1395 |
| 534 | 20250326 | 094000 | 2943626550 | 44750 | 44850 | 44850 | 44750 | 1323 |
| 535 | 20250326 | 093900 | 2884413200 | 44800 | 44800 | 44850 | 44800 | 299 |
| 536 | 20250326 | 093800 | 2871015150 | 44800 | 44850 | 44850 | 44750 | 1039 |
| 537 | 20250326 | 093700 | 2824479350 | 44750 | 44850 | 45050 | 44750 | 3759 |
| 538 | 20250326 | 093600 | 2656005525 | 44900 | 45000 | 45050 | 44850 | 3854 |
| 539 | 20250326 | 093500 | 2482876425 | 45000 | 45050 | 45100 | 45000 | 1841 |
| 540 | 20250326 | 093400 | 2400006025 | 45100 | 45050 | 45100 | 45050 | 580 |
| 541 | 20250326 | 093300 | 2373874025 | 45050 | 45100 | 45100 | 45050 | 475 |
| 542 | 20250326 | 093200 | 2352473925 | 45050 | 45100 | 45150 | 45000 | 604 |
| 543 | 20250326 | 093100 | 2325270775 | 45000 | 45200 | 45200 | 45000 | 2520 |
| 544 | 20250326 | 093000 | 2211619225 | 45200 | 45150 | 45200 | 45100 | 1838 |
| 545 | 20250326 | 092900 | 2128627425 | 45150 | 45250 | 45250 | 45100 | 914 |
| 546 | 20250326 | 092800 | 2087325250 | 45250 | 45350 | 45350 | 45250 | 2537 |
| 547 | 20250326 | 092700 | 1972509100 | 45300 | 45500 | 45500 | 45300 | 1704 |
| 548 | 20250326 | 092600 | 1895097050 | 45500 | 45500 | 45550 | 45450 | 975 |
| 549 | 20250326 | 092500 | 1850738700 | 45500 | 45550 | 45550 | 45500 | 1388 |
| 550 | 20250326 | 092400 | 1787567850 | 45500 | 45700 | 45700 | 45500 | 646 |
| 551 | 20250326 | 092300 | 1758122050 | 45700 | 45950 | 45950 | 45700 | 1646 |
| 552 | 20250326 | 092200 | 1682638950 | 46000 | 46050 | 46100 | 45950 | 2016 |
| 553 | 20250326 | 092100 | 1589854600 | 46050 | 45900 | 46050 | 45800 | 4100 |
| 554 | 20250326 | 092000 | 1401480900 | 45800 | 45850 | 45900 | 45800 | 1617 |
| 555 | 20250326 | 091900 | 1327342700 | 45900 | 45850 | 45900 | 45800 | 813 |
| 556 | 20250326 | 091800 | 1290065250 | 45850 | 45850 | 45900 | 45850 | 346 |
| 557 | 20250326 | 091700 | 1274192650 | 45850 | 45950 | 45950 | 45850 | 606 |
| 558 | 20250326 | 091600 | 1246374800 | 45900 | 45950 | 46000 | 45900 | 1785 |
| 559 | 20250326 | 091500 | 1164319825 | 45975 | 45950 | 46000 | 45950 | 384 |
| 560 | 20250326 | 091400 | 1146668950 | 46000 | 45850 | 46000 | 45850 | 2195 |
| 561 | 20250326 | 091300 | 1045932950 | 45850 | 45850 | 45850 | 45800 | 381 |
| 562 | 20250326 | 091200 | 1028464950 | 45800 | 45850 | 45900 | 45800 | 803 |
| 563 | 20250326 | 091100 | 991649100 | 45900 | 45800 | 45900 | 45750 | 1461 |
| 564 | 20250326 | 091000 | 924683300 | 45750 | 45650 | 45800 | 45650 | 1250 |
| 565 | 20250326 | 090900 | 867536900 | 45700 | 45750 | 45800 | 45500 | 1626 |
| 566 | 20250326 | 090800 | 793516400 | 45750 | 45700 | 45750 | 45550 | 2041 |
| 567 | 20250326 | 090700 | 700389700 | 45700 | 45750 | 45750 | 45650 | 1275 |
| 568 | 20250326 | 090600 | 642141900 | 45800 | 45800 | 45800 | 45650 | 5072 |
| 569 | 20250326 | 090500 | 410096700 | 45750 | 45700 | 45800 | 45700 | 1240 |
| 570 | 20250326 | 090400 | 353373475 | 45700 | 45650 | 45750 | 45600 | 1422 |
| 571 | 20250326 | 090300 | 288407675 | 45675 | 45750 | 45750 | 45600 | 1277 |
| 572 | 20250326 | 090200 | 230074300 | 45700 | 45500 | 45800 | 45450 | 1883 |
| 573 | 20250326 | 090100 | 144062350 | 45500 | 45500 | 45500 | 45400 | 469 |
| 574 | 20250326 | 090000 | 122749550 | 45500 | 45250 | 45600 | 45250 | 2588 |