34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250326 | 195200 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 2498 |
| 3 | 20250326 | 195100 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 4 | 20250326 | 195000 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 5 | 20250326 | 194900 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 6 | 20250326 | 194800 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 7 | 20250326 | 194700 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 8 | 20250326 | 194600 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 9 | 20250326 | 194500 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 10 | 20250326 | 194400 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 11 | 20250326 | 194300 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 12 | 20250326 | 194200 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 13 | 20250326 | 194100 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 14 | 20250326 | 194000 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 15 | 20250326 | 193900 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 16 | 20250326 | 193800 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 17 | 20250326 | 193700 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 18 | 20250326 | 193600 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 19 | 20250326 | 193500 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 20 | 20250326 | 193400 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 21 | 20250326 | 193300 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 22 | 20250326 | 193200 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 23 | 20250326 | 193100 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 24 | 20250326 | 193000 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 25 | 20250326 | 192900 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 26 | 20250326 | 192800 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 27 | 20250326 | 192700 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 28 | 20250326 | 192600 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 29 | 20250326 | 192500 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 30 | 20250326 | 192400 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 31 | 20250326 | 192300 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 32 | 20250326 | 192200 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 2498 |
| 33 | 20250326 | 192100 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 34 | 20250326 | 192000 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 35 | 20250326 | 191900 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 36 | 20250326 | 191800 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 37 | 20250326 | 191700 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 38 | 20250326 | 191600 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 39 | 20250326 | 191500 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 40 | 20250326 | 191400 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 41 | 20250326 | 191300 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 42 | 20250326 | 191200 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 43 | 20250326 | 191100 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 44 | 20250326 | 191000 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 45 | 20250326 | 190900 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 46 | 20250326 | 190800 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 47 | 20250326 | 190700 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 48 | 20250326 | 190600 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 49 | 20250326 | 190500 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 50 | 20250326 | 190400 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 51 | 20250326 | 190300 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 52 | 20250326 | 190200 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 53 | 20250326 | 190100 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 54 | 20250326 | 190000 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 55 | 20250326 | 185900 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 56 | 20250326 | 185800 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 57 | 20250326 | 185700 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 58 | 20250326 | 185600 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 59 | 20250326 | 185500 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 60 | 20250326 | 185400 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 61 | 20250326 | 185300 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 62 | 20250326 | 185200 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 2498 |
| 63 | 20250326 | 185100 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 64 | 20250326 | 185000 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 65 | 20250326 | 184900 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 66 | 20250326 | 184800 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 67 | 20250326 | 184700 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 68 | 20250326 | 184600 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 69 | 20250326 | 184500 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 70 | 20250326 | 184400 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 71 | 20250326 | 184300 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 72 | 20250326 | 184200 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 73 | 20250326 | 184100 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 74 | 20250326 | 184000 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 75 | 20250326 | 183900 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 76 | 20250326 | 183800 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 77 | 20250326 | 183700 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 78 | 20250326 | 183600 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 79 | 20250326 | 183500 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 80 | 20250326 | 183400 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 81 | 20250326 | 183300 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 82 | 20250326 | 183200 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 83 | 20250326 | 183100 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 84 | 20250326 | 183000 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 85 | 20250326 | 182900 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 86 | 20250326 | 182800 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 87 | 20250326 | 182700 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 88 | 20250326 | 182600 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 89 | 20250326 | 182500 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 90 | 20250326 | 182400 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 91 | 20250326 | 182300 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 92 | 20250326 | 182200 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 2498 |
| 93 | 20250326 | 182100 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 94 | 20250326 | 182000 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 95 | 20250326 | 181900 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 96 | 20250326 | 181800 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 97 | 20250326 | 181700 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 98 | 20250326 | 181600 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 99 | 20250326 | 181500 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 100 | 20250326 | 181400 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 101 | 20250326 | 181300 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 102 | 20250326 | 181200 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 103 | 20250326 | 181100 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 104 | 20250326 | 181000 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 105 | 20250326 | 180900 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 106 | 20250326 | 180800 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 107 | 20250326 | 180700 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 108 | 20250326 | 180600 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 109 | 20250326 | 180500 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 110 | 20250326 | 180400 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 111 | 20250326 | 180300 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 112 | 20250326 | 180200 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 113 | 20250326 | 180100 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 114 | 20250326 | 180000 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 115 | 20250326 | 175900 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 116 | 20250326 | 175800 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 117 | 20250326 | 175700 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 118 | 20250326 | 175600 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 119 | 20250326 | 175500 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 120 | 20250326 | 175400 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 121 | 20250326 | 175300 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 122 | 20250326 | 175200 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 2498 |
| 123 | 20250326 | 175100 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 124 | 20250326 | 175000 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 125 | 20250326 | 174900 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 126 | 20250326 | 174800 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 127 | 20250326 | 174700 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 128 | 20250326 | 174600 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 129 | 20250326 | 174500 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 130 | 20250326 | 174400 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 131 | 20250326 | 174300 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 132 | 20250326 | 174200 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 133 | 20250326 | 174100 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 134 | 20250326 | 174000 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 135 | 20250326 | 173900 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 136 | 20250326 | 173800 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 137 | 20250326 | 173700 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 138 | 20250326 | 173600 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 139 | 20250326 | 173500 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 140 | 20250326 | 173400 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 141 | 20250326 | 173300 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 142 | 20250326 | 173200 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 143 | 20250326 | 173100 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 144 | 20250326 | 173000 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 145 | 20250326 | 172900 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 146 | 20250326 | 172800 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 147 | 20250326 | 172700 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 148 | 20250326 | 172600 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 149 | 20250326 | 172500 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 150 | 20250326 | 172400 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 151 | 20250326 | 172300 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 152 | 20250326 | 172200 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 2498 |
| 153 | 20250326 | 172100 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 154 | 20250326 | 172000 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 155 | 20250326 | 171900 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 156 | 20250326 | 171800 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 157 | 20250326 | 171700 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 158 | 20250326 | 171600 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 159 | 20250326 | 171500 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 160 | 20250326 | 171400 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 161 | 20250326 | 171300 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 162 | 20250326 | 171200 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 163 | 20250326 | 171100 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 164 | 20250326 | 171000 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 165 | 20250326 | 170900 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 166 | 20250326 | 170800 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 167 | 20250326 | 170700 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 168 | 20250326 | 170600 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 169 | 20250326 | 170500 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 170 | 20250326 | 170400 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 171 | 20250326 | 170300 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 172 | 20250326 | 170200 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 173 | 20250326 | 170100 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 174 | 20250326 | 170000 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 175 | 20250326 | 165900 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 176 | 20250326 | 165800 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 177 | 20250326 | 165700 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 178 | 20250326 | 165600 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 179 | 20250326 | 165500 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 180 | 20250326 | 165400 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 181 | 20250326 | 165300 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 182 | 20250326 | 165200 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 2498 |
| 183 | 20250326 | 165100 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 184 | 20250326 | 165000 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 185 | 20250326 | 164900 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 186 | 20250326 | 164800 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 187 | 20250326 | 164700 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 188 | 20250326 | 164600 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 189 | 20250326 | 164500 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 190 | 20250326 | 164400 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 191 | 20250326 | 164300 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 192 | 20250326 | 164200 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 193 | 20250326 | 164100 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 194 | 20250326 | 164000 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 195 | 20250326 | 163900 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 196 | 20250326 | 163800 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 197 | 20250326 | 163700 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 198 | 20250326 | 163600 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 199 | 20250326 | 163500 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 200 | 20250326 | 163400 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 201 | 20250326 | 163300 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 202 | 20250326 | 163200 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 203 | 20250326 | 163100 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 204 | 20250326 | 163000 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 205 | 20250326 | 162900 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 206 | 20250326 | 162800 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 207 | 20250326 | 162700 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 208 | 20250326 | 162600 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 209 | 20250326 | 162500 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 210 | 20250326 | 162400 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 211 | 20250326 | 162300 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 212 | 20250326 | 162200 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 2498 |
| 213 | 20250326 | 162100 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 214 | 20250326 | 162000 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 215 | 20250326 | 161900 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 216 | 20250326 | 161800 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 217 | 20250326 | 161700 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 218 | 20250326 | 161600 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 219 | 20250326 | 161500 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 220 | 20250326 | 161400 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 221 | 20250326 | 161300 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 222 | 20250326 | 161200 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 223 | 20250326 | 161100 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 224 | 20250326 | 161000 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 225 | 20250326 | 160900 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 226 | 20250326 | 160800 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 227 | 20250326 | 160700 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 228 | 20250326 | 160600 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 229 | 20250326 | 160500 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 230 | 20250326 | 160400 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 231 | 20250326 | 160300 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 232 | 20250326 | 160200 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 233 | 20250326 | 160100 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 234 | 20250326 | 160000 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 235 | 20250326 | 155900 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 236 | 20250326 | 155800 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 237 | 20250326 | 155700 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 238 | 20250326 | 155600 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 239 | 20250326 | 155500 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 240 | 20250326 | 155400 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 241 | 20250326 | 155300 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 242 | 20250326 | 155200 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 2498 |
| 243 | 20250326 | 155100 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 244 | 20250326 | 155000 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 245 | 20250326 | 154900 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 246 | 20250326 | 154800 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 247 | 20250326 | 154700 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 248 | 20250326 | 154600 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 249 | 20250326 | 154500 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 250 | 20250326 | 154400 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 251 | 20250326 | 154300 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 252 | 20250326 | 154200 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 253 | 20250326 | 154100 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 254 | 20250326 | 154000 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 255 | 20250326 | 153900 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 256 | 20250326 | 153800 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 257 | 20250326 | 153700 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 258 | 20250326 | 153600 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 259 | 20250326 | 153500 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 260 | 20250326 | 153400 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 261 | 20250326 | 153300 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 262 | 20250326 | 153200 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 263 | 20250326 | 153100 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 0 |
| 264 | 20250326 | 153000 | 7149241875 | 44900 | 44900 | 44900 | 44900 | 2498 |
| 265 | 20250326 | 152900 | 7037081675 | 44900 | 44900 | 44900 | 44900 | 0 |
| 266 | 20250326 | 152800 | 7037081675 | 44900 | 44900 | 44900 | 44900 | 0 |
| 267 | 20250326 | 152700 | 7037081675 | 44900 | 44900 | 44900 | 44900 | 0 |
| 268 | 20250326 | 152600 | 7037081675 | 44900 | 44900 | 44900 | 44900 | 0 |
| 269 | 20250326 | 152500 | 7037081675 | 44900 | 44900 | 44900 | 44900 | 0 |
| 270 | 20250326 | 152400 | 7037081675 | 44900 | 44900 | 44900 | 44900 | 0 |
| 271 | 20250326 | 152300 | 7037081675 | 44900 | 44900 | 44900 | 44900 | 0 |
| 272 | 20250326 | 152200 | 7037081675 | 44900 | 44900 | 44900 | 44900 | 0 |
| 273 | 20250326 | 152100 | 7037081675 | 44900 | 44900 | 44900 | 44900 | 0 |
| 274 | 20250326 | 152000 | 7037081675 | 44900 | 44900 | 44900 | 44900 | 0 |
| 275 | 20250326 | 151900 | 7037081675 | 44900 | 44850 | 44900 | 44750 | 124 |
| 276 | 20250326 | 151800 | 7031522225 | 44850 | 44650 | 44900 | 44650 | 186 |
| 277 | 20250326 | 151700 | 7023190125 | 44650 | 44550 | 44850 | 44550 | 2744 |
| 278 | 20250326 | 151600 | 6900725425 | 44550 | 44750 | 44750 | 44550 | 322 |
| 279 | 20250326 | 151500 | 6886357925 | 44750 | 44700 | 44750 | 44700 | 415 |
| 280 | 20250326 | 151400 | 6867795925 | 44700 | 44700 | 44750 | 44600 | 700 |
| 281 | 20250326 | 151300 | 6836522275 | 44650 | 44700 | 44800 | 44650 | 673 |
| 282 | 20250326 | 151200 | 6806440925 | 44650 | 44700 | 44700 | 44550 | 443 |
| 283 | 20250326 | 151100 | 6786657025 | 44650 | 44700 | 44750 | 44500 | 1265 |
| 284 | 20250326 | 151000 | 6730203125 | 44600 | 44750 | 44800 | 44600 | 830 |
| 285 | 20250326 | 150900 | 6693107975 | 44750 | 44800 | 44800 | 44700 | 346 |
| 286 | 20250326 | 150800 | 6677613975 | 44750 | 44800 | 44800 | 44700 | 311 |
| 287 | 20250326 | 150700 | 6663703375 | 44750 | 44800 | 44850 | 44700 | 371 |
| 288 | 20250326 | 150600 | 6647094775 | 44750 | 44800 | 44800 | 44700 | 307 |
| 289 | 20250326 | 150500 | 6633359375 | 44800 | 44800 | 44850 | 44700 | 356 |
| 290 | 20250326 | 150400 | 6617419375 | 44800 | 44750 | 44850 | 44700 | 576 |
| 291 | 20250326 | 150300 | 6591636125 | 44800 | 44750 | 44800 | 44700 | 309 |
| 292 | 20250326 | 150200 | 6577808975 | 44700 | 44800 | 44850 | 44700 | 358 |
| 293 | 20250326 | 150100 | 6561783925 | 44800 | 44700 | 44850 | 44700 | 162 |
| 294 | 20250326 | 150000 | 6554524475 | 44750 | 44850 | 44900 | 44750 | 407 |
| 295 | 20250326 | 145900 | 6536299725 | 44900 | 44850 | 44900 | 44800 | 722 |
| 296 | 20250326 | 145800 | 6503924725 | 44850 | 44800 | 44900 | 44800 | 493 |
| 297 | 20250326 | 145700 | 6481828325 | 44850 | 44900 | 44950 | 44800 | 268 |
| 298 | 20250326 | 145600 | 6469805775 | 44900 | 44950 | 44950 | 44800 | 2553 |
| 299 | 20250326 | 145500 | 6355407125 | 44950 | 45000 | 45000 | 44850 | 274 |
| 300 | 20250326 | 145400 | 6343088325 | 45000 | 44950 | 45000 | 44900 | 574 |
| 301 | 20250326 | 145300 | 6317296425 | 45000 | 45050 | 45050 | 44950 | 69 |
| 302 | 20250326 | 145200 | 6314192125 | 45050 | 45050 | 45100 | 45000 | 412 |
| 303 | 20250326 | 145100 | 6295642475 | 45100 | 44950 | 45100 | 44950 | 384 |
| 304 | 20250326 | 145000 | 6278356675 | 45000 | 45000 | 45000 | 44850 | 668 |
| 305 | 20250326 | 144900 | 6248351225 | 44950 | 44900 | 45000 | 44900 | 284 |
| 306 | 20250326 | 144800 | 6235597325 | 45000 | 44950 | 45050 | 44900 | 217 |
| 307 | 20250326 | 144700 | 6225838925 | 45100 | 45050 | 45100 | 44950 | 280 |
| 308 | 20250326 | 144600 | 6213232925 | 45050 | 45050 | 45050 | 44950 | 246 |
| 309 | 20250326 | 144500 | 6202153825 | 45100 | 45150 | 45150 | 45050 | 261 |
| 310 | 20250326 | 144400 | 6190382225 | 45100 | 45100 | 45150 | 44950 | 380 |
| 311 | 20250326 | 144300 | 6173276475 | 45150 | 45100 | 45150 | 45000 | 312 |
| 312 | 20250326 | 144200 | 6159210925 | 45150 | 45200 | 45200 | 45150 | 91 |
| 313 | 20250326 | 144100 | 6155098675 | 45150 | 45200 | 45200 | 45100 | 150 |
| 314 | 20250326 | 144000 | 6148322725 | 45200 | 45100 | 45200 | 45100 | 122 |
| 315 | 20250326 | 143900 | 6142815225 | 45100 | 45100 | 45200 | 45050 | 375 |
| 316 | 20250326 | 143800 | 6125892525 | 45100 | 44950 | 45100 | 44950 | 572 |
| 317 | 20250326 | 143700 | 6100149175 | 44950 | 44950 | 45000 | 44900 | 837 |
| 318 | 20250326 | 143600 | 6062516275 | 44950 | 44950 | 45000 | 44900 | 175 |
| 319 | 20250326 | 143500 | 6054650375 | 44950 | 44950 | 45100 | 44900 | 1090 |
| 320 | 20250326 | 143400 | 6005618625 | 45000 | 45150 | 45150 | 44900 | 1567 |
| 321 | 20250326 | 143300 | 5935049775 | 45100 | 45150 | 45150 | 45100 | 146 |
| 322 | 20250326 | 143200 | 5928459925 | 45100 | 45100 | 45200 | 45100 | 346 |
| 323 | 20250326 | 143100 | 5912841525 | 45100 | 45250 | 45300 | 45050 | 1310 |
| 324 | 20250326 | 143000 | 5853711525 | 45150 | 45350 | 45450 | 45150 | 950 |
| 325 | 20250326 | 142900 | 5810653175 | 45350 | 45300 | 45400 | 45250 | 957 |
| 326 | 20250326 | 142800 | 5767273425 | 45200 | 45300 | 45350 | 45200 | 1084 |
| 327 | 20250326 | 142700 | 5718208375 | 45300 | 45250 | 45350 | 45200 | 702 |
| 328 | 20250326 | 142600 | 5686425875 | 45250 | 45400 | 45400 | 45250 | 583 |
| 329 | 20250326 | 142500 | 5660000175 | 45300 | 45300 | 45500 | 45200 | 1390 |
| 330 | 20250326 | 142400 | 5596958325 | 45350 | 45500 | 45600 | 45300 | 1365 |
| 331 | 20250326 | 142300 | 5534969325 | 45500 | 45650 | 45650 | 45450 | 786 |
| 332 | 20250326 | 142200 | 5499156325 | 45650 | 45600 | 45700 | 45550 | 753 |
| 333 | 20250326 | 142100 | 5464798875 | 45650 | 45700 | 45700 | 45550 | 941 |
| 334 | 20250326 | 142000 | 5421856975 | 45650 | 45750 | 45800 | 45650 | 448 |
| 335 | 20250326 | 141900 | 5401368475 | 45750 | 45900 | 45900 | 45750 | 665 |
| 336 | 20250326 | 141800 | 5370887125 | 45900 | 45950 | 46000 | 45850 | 425 |
| 337 | 20250326 | 141700 | 5351356625 | 45950 | 46000 | 46000 | 45900 | 456 |
| 338 | 20250326 | 141600 | 5330408825 | 45950 | 45950 | 46050 | 45950 | 832 |
| 339 | 20250326 | 141500 | 5292152675 | 46050 | 45950 | 46050 | 45950 | 587 |
| 340 | 20250326 | 141400 | 5265159225 | 45900 | 45850 | 45900 | 45800 | 549 |
| 341 | 20250326 | 141300 | 5239987625 | 45850 | 45750 | 45900 | 45750 | 288 |
| 342 | 20250326 | 141200 | 5226786875 | 45850 | 45850 | 45900 | 45700 | 579 |
| 343 | 20250326 | 141100 | 5200264475 | 45850 | 45850 | 45900 | 45800 | 374 |
| 344 | 20250326 | 141000 | 5183114375 | 45850 | 45850 | 46000 | 45800 | 560 |
| 345 | 20250326 | 140900 | 5157416725 | 45900 | 45900 | 46000 | 45850 | 689 |
| 346 | 20250326 | 140800 | 5125776575 | 45850 | 45850 | 45950 | 45800 | 601 |
| 347 | 20250326 | 140700 | 5098195075 | 45800 | 45650 | 45800 | 45650 | 461 |
| 348 | 20250326 | 140600 | 5077115225 | 45700 | 45700 | 45750 | 45500 | 1845 |
| 349 | 20250326 | 140500 | 4992983625 | 45700 | 45850 | 45900 | 45700 | 800 |
| 350 | 20250326 | 140400 | 4956335125 | 45850 | 45900 | 45950 | 45750 | 968 |
| 351 | 20250326 | 140300 | 4911918075 | 45900 | 45800 | 46000 | 45800 | 1048 |
| 352 | 20250326 | 140200 | 4863790975 | 45800 | 45900 | 46000 | 45750 | 1125 |
| 353 | 20250326 | 140100 | 4812198875 | 45950 | 46000 | 46050 | 45850 | 968 |
| 354 | 20250326 | 140000 | 4767700525 | 45950 | 46100 | 46175 | 45500 | 3000 |
| 355 | 20250326 | 135900 | 4629883500 | 46125 | 46400 | 46700 | 46050 | 5768 |
| 356 | 20250326 | 135800 | 4362209625 | 46350 | 46350 | 46350 | 46350 | 0 |
| 357 | 20250326 | 135700 | 4362209625 | 46350 | 46350 | 46350 | 46325 | 137 |
| 358 | 20250326 | 135600 | 4355859700 | 46350 | 46100 | 46350 | 46100 | 2720 |
| 359 | 20250326 | 135500 | 4229920400 | 46100 | 45850 | 46150 | 45850 | 2319 |
| 360 | 20250326 | 135400 | 4123258075 | 45900 | 45950 | 45950 | 45850 | 776 |
| 361 | 20250326 | 135300 | 4087636425 | 45950 | 45950 | 46000 | 45900 | 823 |
| 362 | 20250326 | 135200 | 4049819350 | 45950 | 45950 | 46000 | 45750 | 1241 |
| 363 | 20250326 | 135100 | 3992848025 | 45850 | 45850 | 46000 | 45850 | 1727 |
| 364 | 20250326 | 135000 | 3913538475 | 45850 | 45550 | 45950 | 45550 | 2972 |
| 365 | 20250326 | 134900 | 3777449900 | 45550 | 45675 | 45700 | 45525 | 1052 |
| 366 | 20250326 | 134800 | 3729460625 | 45650 | 45600 | 45800 | 45600 | 1429 |
| 367 | 20250326 | 134700 | 3664141175 | 45625 | 45850 | 45850 | 45600 | 1133 |
| 368 | 20250326 | 134600 | 3612364750 | 45850 | 45550 | 45900 | 45500 | 2708 |
| 369 | 20250326 | 134500 | 3488567250 | 45450 | 45200 | 45600 | 45200 | 1882 |
| 370 | 20250326 | 134400 | 3403112350 | 45200 | 45250 | 45300 | 45200 | 142 |
| 371 | 20250326 | 134300 | 3396686250 | 45250 | 45350 | 45350 | 45200 | 1902 |
| 372 | 20250326 | 134200 | 3310627850 | 45350 | 45500 | 45500 | 45300 | 804 |
| 373 | 20250326 | 134100 | 3274118200 | 45500 | 45550 | 45650 | 45500 | 317 |
| 374 | 20250326 | 134000 | 3259672900 | 45550 | 45600 | 45850 | 45400 | 1647 |
| 375 | 20250326 | 133900 | 3184600050 | 45450 | 45250 | 45550 | 45150 | 1840 |
| 376 | 20250326 | 133800 | 3101133000 | 45250 | 45450 | 45500 | 45250 | 634 |
| 377 | 20250326 | 133700 | 3072346700 | 45500 | 45650 | 45700 | 45400 | 1709 |
| 378 | 20250326 | 133600 | 2994486050 | 45550 | 45150 | 45700 | 45150 | 3019 |
| 379 | 20250326 | 133500 | 2857370250 | 45200 | 45100 | 45200 | 45050 | 692 |
| 380 | 20250326 | 133400 | 2826132150 | 45100 | 44950 | 45500 | 44900 | 2789 |
| 381 | 20250326 | 133300 | 2700390650 | 45000 | 44750 | 45050 | 44750 | 1195 |
| 382 | 20250326 | 133200 | 2646739100 | 44850 | 44800 | 45100 | 44750 | 3496 |
| 383 | 20250326 | 133100 | 2489823300 | 44800 | 44650 | 44850 | 44650 | 1697 |
| 384 | 20250326 | 133000 | 2413915300 | 44650 | 44500 | 44700 | 44500 | 1149 |
| 385 | 20250326 | 132900 | 2362652850 | 44500 | 44600 | 44600 | 44500 | 350 |
| 386 | 20250326 | 132800 | 2347062750 | 44600 | 44500 | 44600 | 44450 | 1683 |
| 387 | 20250326 | 132700 | 2272101400 | 44500 | 44350 | 44500 | 44350 | 1653 |
| 388 | 20250326 | 132600 | 2198693100 | 44250 | 43850 | 44350 | 43850 | 5796 |
| 389 | 20250326 | 132500 | 1943388450 | 43850 | 43800 | 43900 | 43750 | 572 |
| 390 | 20250326 | 132400 | 1918312600 | 43750 | 43700 | 43900 | 43700 | 1765 |
| 391 | 20250326 | 132300 | 1841008400 | 43700 | 43750 | 43800 | 43650 | 876 |
| 392 | 20250326 | 132200 | 1802688350 | 43700 | 43550 | 43800 | 43550 | 2596 |
| 393 | 20250326 | 132100 | 1689388450 | 43500 | 43550 | 43550 | 43450 | 220 |
| 394 | 20250326 | 132000 | 1679817300 | 43450 | 43500 | 43550 | 43450 | 558 |
| 395 | 20250326 | 131900 | 1655532950 | 43500 | 43400 | 43500 | 43400 | 325 |
| 396 | 20250326 | 131800 | 1641409950 | 43400 | 43400 | 43450 | 43400 | 186 |
| 397 | 20250326 | 131700 | 1633334700 | 43400 | 43450 | 43450 | 43400 | 212 |
| 398 | 20250326 | 131600 | 1624127600 | 43450 | 43450 | 43450 | 43400 | 84 |
| 399 | 20250326 | 131500 | 1620477850 | 43450 | 43450 | 43450 | 43450 | 111 |
| 400 | 20250326 | 131400 | 1615654900 | 43500 | 43400 | 43500 | 43350 | 417 |
| 401 | 20250326 | 131300 | 1597541050 | 43450 | 43350 | 43450 | 43350 | 44 |
| 402 | 20250326 | 131200 | 1595629700 | 43350 | 43400 | 43500 | 43350 | 1131 |
| 403 | 20250326 | 131100 | 1546491350 | 43400 | 43400 | 43450 | 43350 | 36 |
| 404 | 20250326 | 131000 | 1544928700 | 43350 | 43350 | 43450 | 43350 | 129 |
| 405 | 20250326 | 130900 | 1539330050 | 43400 | 43350 | 43450 | 43350 | 130 |
| 406 | 20250326 | 130800 | 1533684150 | 43400 | 43400 | 43400 | 43350 | 162 |
| 407 | 20250326 | 130700 | 1526656600 | 43400 | 43400 | 43400 | 43400 | 90 |
| 408 | 20250326 | 130600 | 1522750600 | 43350 | 43250 | 43350 | 43250 | 188 |
| 409 | 20250326 | 130500 | 1514605250 | 43250 | 43250 | 43250 | 43250 | 63 |
| 410 | 20250326 | 130400 | 1511880500 | 43250 | 43250 | 43250 | 43250 | 80 |
| 411 | 20250326 | 130300 | 1508420500 | 43250 | 43250 | 43250 | 43250 | 122 |
| 412 | 20250326 | 130200 | 1503144000 | 43250 | 43250 | 43250 | 43200 | 118 |
| 413 | 20250326 | 130100 | 1498043800 | 43300 | 43300 | 43300 | 43250 | 77 |
| 414 | 20250326 | 130000 | 1494709850 | 43300 | 43250 | 43300 | 43250 | 81 |
| 415 | 20250326 | 125900 | 1491203550 | 43250 | 43200 | 43250 | 43200 | 427 |
| 416 | 20250326 | 125800 | 1472737250 | 43150 | 43200 | 43250 | 43150 | 101 |
| 417 | 20250326 | 125700 | 1468374100 | 43200 | 43200 | 43250 | 43150 | 292 |
| 418 | 20250326 | 125600 | 1455771100 | 43200 | 43200 | 43250 | 43200 | 40 |
| 419 | 20250326 | 125500 | 1454042050 | 43200 | 43250 | 43250 | 43200 | 91 |
| 420 | 20250326 | 125400 | 1450110100 | 43250 | 43200 | 43250 | 43200 | 101 |
| 421 | 20250326 | 125300 | 1445744700 | 43200 | 43200 | 43200 | 43200 | 75 |
| 422 | 20250326 | 125200 | 1442504700 | 43200 | 43150 | 43200 | 43150 | 78 |
| 423 | 20250326 | 125100 | 1439138000 | 43150 | 43200 | 43200 | 43150 | 183 |
| 424 | 20250326 | 125000 | 1431236300 | 43200 | 43200 | 43200 | 43150 | 127 |
| 425 | 20250326 | 124900 | 1425751500 | 43200 | 43200 | 43200 | 43150 | 53 |
| 426 | 20250326 | 124800 | 1423462300 | 43150 | 43150 | 43150 | 43150 | 113 |
| 427 | 20250326 | 124700 | 1418586350 | 43100 | 43100 | 43150 | 43100 | 52 |
| 428 | 20250326 | 124600 | 1416343200 | 43100 | 43100 | 43150 | 43100 | 49 |
| 429 | 20250326 | 124500 | 1414230400 | 43100 | 43100 | 43100 | 43100 | 79 |
| 430 | 20250326 | 124400 | 1410825500 | 43050 | 43050 | 43050 | 43050 | 104 |
| 431 | 20250326 | 124300 | 1406348300 | 43000 | 43000 | 43050 | 43000 | 29 |
| 432 | 20250326 | 124200 | 1405100450 | 43000 | 43000 | 43000 | 43000 | 62 |
| 433 | 20250326 | 124100 | 1402434450 | 43000 | 43100 | 43100 | 42900 | 303 |
| 434 | 20250326 | 124000 | 1389408750 | 43100 | 43050 | 43100 | 43050 | 30 |
| 435 | 20250326 | 123900 | 1388115800 | 43100 | 43150 | 43150 | 43100 | 188 |
| 436 | 20250326 | 123800 | 1380012300 | 43100 | 43150 | 43150 | 43100 | 30 |
| 437 | 20250326 | 123700 | 1378718000 | 43100 | 43150 | 43150 | 43100 | 42 |
| 438 | 20250326 | 123600 | 1376905925 | 43125 | 43150 | 43150 | 43125 | 60 |
| 439 | 20250326 | 123500 | 1374317025 | 43150 | 43200 | 43200 | 43150 | 78 |
| 440 | 20250326 | 123400 | 1370948625 | 43200 | 43150 | 43200 | 43150 | 95 |
| 441 | 20250326 | 123300 | 1366848225 | 43100 | 43150 | 43150 | 43100 | 19 |
| 442 | 20250326 | 123200 | 1366028525 | 43100 | 43100 | 43150 | 43100 | 49 |
| 443 | 20250326 | 123100 | 1363915875 | 43100 | 43100 | 43100 | 43050 | 63 |
| 444 | 20250326 | 123000 | 1361200725 | 43100 | 43150 | 43150 | 43050 | 112 |
| 445 | 20250326 | 122900 | 1356371775 | 43200 | 43150 | 43200 | 43150 | 60 |
| 446 | 20250326 | 122800 | 1353780925 | 43100 | 43150 | 43150 | 43100 | 87 |
| 447 | 20250326 | 122700 | 1350026925 | 43200 | 43125 | 43200 | 43125 | 108 |
| 448 | 20250326 | 122600 | 1345364650 | 43150 | 43150 | 43150 | 43150 | 70 |
| 449 | 20250326 | 122500 | 1342344150 | 43100 | 43100 | 43150 | 43050 | 85 |
| 450 | 20250326 | 122400 | 1338679650 | 43100 | 43150 | 43150 | 43100 | 174 |
| 451 | 20250326 | 122300 | 1331177900 | 43150 | 43150 | 43150 | 43150 | 33 |
| 452 | 20250326 | 122200 | 1329753950 | 43100 | 43100 | 43100 | 43100 | 58 |
| 453 | 20250326 | 122100 | 1327254150 | 43050 | 43100 | 43100 | 43050 | 48 |
| 454 | 20250326 | 122000 | 1325185800 | 43100 | 43100 | 43100 | 43100 | 87 |
| 455 | 20250326 | 121900 | 1321436100 | 43100 | 43100 | 43100 | 42900 | 220 |
| 456 | 20250326 | 121800 | 1311972450 | 43100 | 43100 | 43100 | 43100 | 57 |
| 457 | 20250326 | 121700 | 1309515750 | 43100 | 43100 | 43100 | 43100 | 63 |
| 458 | 20250326 | 121600 | 1306800450 | 43100 | 43050 | 43100 | 43050 | 70 |
| 459 | 20250326 | 121500 | 1303783550 | 43050 | 43100 | 43100 | 43050 | 104 |
| 460 | 20250326 | 121400 | 1299301300 | 43100 | 43100 | 43100 | 43050 | 58 |
| 461 | 20250326 | 121300 | 1296801800 | 43100 | 43100 | 43100 | 43100 | 84 |
| 462 | 20250326 | 121200 | 1293181400 | 43100 | 43050 | 43100 | 43050 | 69 |
| 463 | 20250326 | 121100 | 1290208600 | 43050 | 43050 | 43050 | 43050 | 64 |
| 464 | 20250326 | 121000 | 1287453400 | 43050 | 43050 | 43050 | 43050 | 82 |
| 465 | 20250326 | 120900 | 1283923300 | 43000 | 43100 | 43100 | 43000 | 241 |
| 466 | 20250326 | 120800 | 1273547700 | 43150 | 43100 | 43150 | 43100 | 18 |
| 467 | 20250326 | 120700 | 1272771200 | 43100 | 43150 | 43150 | 43100 | 41 |
| 468 | 20250326 | 120600 | 1271002750 | 43150 | 43100 | 43150 | 43100 | 90 |
| 469 | 20250326 | 120500 | 1267122600 | 43100 | 43100 | 43100 | 43100 | 55 |
| 470 | 20250326 | 120400 | 1264752100 | 43100 | 43100 | 43100 | 43100 | 27 |
| 471 | 20250326 | 120300 | 1263588400 | 43100 | 43100 | 43100 | 43100 | 120 |
| 472 | 20250326 | 120200 | 1258416400 | 43100 | 43100 | 43100 | 43100 | 65 |
| 473 | 20250326 | 120100 | 1255614900 | 43100 | 43100 | 43100 | 43100 | 87 |
| 474 | 20250326 | 120000 | 1251865200 | 43100 | 43100 | 43100 | 43050 | 88 |
| 475 | 20250326 | 115900 | 1248073950 | 43100 | 43050 | 43100 | 43050 | 38 |
| 476 | 20250326 | 115800 | 1246436500 | 43050 | 43100 | 43100 | 43050 | 29 |
| 477 | 20250326 | 115700 | 1245186950 | 43100 | 43100 | 43100 | 43050 | 50 |
| 478 | 20250326 | 115600 | 1243032250 | 43100 | 43050 | 43100 | 43050 | 70 |
| 479 | 20250326 | 115500 | 1240016950 | 43000 | 43050 | 43100 | 43000 | 182 |
| 480 | 20250326 | 115400 | 1232186300 | 43050 | 43100 | 43100 | 43050 | 84 |
| 481 | 20250326 | 115300 | 1228566000 | 43050 | 43100 | 43100 | 43050 | 93 |
| 482 | 20250326 | 115200 | 1224560700 | 43050 | 43050 | 43100 | 43000 | 111 |
| 483 | 20250326 | 115100 | 1219782150 | 43050 | 43050 | 43050 | 43000 | 152 |
| 484 | 20250326 | 115000 | 1213240900 | 43050 | 43000 | 43050 | 43000 | 66 |
| 485 | 20250326 | 114900 | 1210400150 | 43000 | 43050 | 43050 | 43000 | 113 |
| 486 | 20250326 | 114800 | 1205537500 | 43000 | 43050 | 43050 | 43000 | 140 |
| 487 | 20250326 | 114700 | 1199515800 | 43050 | 43000 | 43050 | 43000 | 24 |
| 488 | 20250326 | 114600 | 1198483150 | 43000 | 43000 | 43050 | 43000 | 223 |
| 489 | 20250326 | 114500 | 1188893150 | 42950 | 43000 | 43000 | 42950 | 18 |
| 490 | 20250326 | 114400 | 1188119350 | 42950 | 42950 | 42950 | 42900 | 259 |
| 491 | 20250326 | 114300 | 1177006650 | 42900 | 42900 | 42950 | 42900 | 62 |
| 492 | 20250326 | 114200 | 1174345400 | 42950 | 42850 | 42950 | 42850 | 68 |
| 493 | 20250326 | 114100 | 1171427100 | 42850 | 42850 | 42900 | 42850 | 144 |
| 494 | 20250326 | 114000 | 1165255500 | 42800 | 42900 | 42900 | 42800 | 32 |
| 495 | 20250326 | 113900 | 1163882800 | 42900 | 42850 | 42900 | 42850 | 100 |
| 496 | 20250326 | 113800 | 1159596150 | 42850 | 42850 | 42850 | 42850 | 19 |
| 497 | 20250326 | 113700 | 1158782000 | 42850 | 42850 | 42850 | 42750 | 150 |
| 498 | 20250326 | 113600 | 1152362450 | 42800 | 42850 | 42900 | 42800 | 135 |
| 499 | 20250326 | 113500 | 1146580900 | 42900 | 42850 | 42900 | 42850 | 39 |
| 500 | 20250326 | 113400 | 1144909000 | 42800 | 42800 | 42850 | 42800 | 49 |
| 501 | 20250326 | 113300 | 1142810800 | 42800 | 42800 | 42800 | 42800 | 58 |
| 502 | 20250326 | 113200 | 1140328400 | 42800 | 42800 | 42800 | 42800 | 79 |
| 503 | 20250326 | 113100 | 1136947200 | 42800 | 42750 | 42800 | 42750 | 15 |
| 504 | 20250326 | 113000 | 1136305300 | 42750 | 42750 | 42800 | 42750 | 22 |
| 505 | 20250326 | 112900 | 1135363950 | 42750 | 42750 | 42800 | 42750 | 46 |
| 506 | 20250326 | 112800 | 1133395350 | 42800 | 42800 | 42800 | 42750 | 99 |
| 507 | 20250326 | 112700 | 1129158700 | 42750 | 42750 | 42750 | 42750 | 13 |
| 508 | 20250326 | 112600 | 1128602950 | 42750 | 42800 | 42800 | 42750 | 35 |
| 509 | 20250326 | 112500 | 1127105150 | 42800 | 42750 | 42800 | 42750 | 87 |
| 510 | 20250326 | 112400 | 1123382600 | 42800 | 42800 | 42800 | 42800 | 65 |
| 511 | 20250326 | 112300 | 1120600600 | 42800 | 42800 | 42800 | 42800 | 30 |
| 512 | 20250326 | 112200 | 1119316600 | 42800 | 42900 | 42900 | 42800 | 140 |
| 513 | 20250326 | 112100 | 1113315300 | 42900 | 42950 | 42950 | 42900 | 45 |
| 514 | 20250326 | 112000 | 1111382950 | 42950 | 42900 | 42950 | 42900 | 47 |
| 515 | 20250326 | 111900 | 1109366550 | 42900 | 42850 | 42900 | 42850 | 28 |
| 516 | 20250326 | 111800 | 1108166700 | 42800 | 42850 | 42950 | 42800 | 885 |
| 517 | 20250326 | 111700 | 1070279800 | 42950 | 42850 | 42950 | 42850 | 113 |
| 518 | 20250326 | 111600 | 1065433450 | 42850 | 42850 | 42850 | 42850 | 58 |
| 519 | 20250326 | 111500 | 1062948150 | 42800 | 42950 | 42950 | 42800 | 199 |
| 520 | 20250326 | 111400 | 1054416900 | 42950 | 42950 | 42950 | 42950 | 33 |
| 521 | 20250326 | 111300 | 1052999550 | 42950 | 42900 | 42950 | 42900 | 46 |
| 522 | 20250326 | 111200 | 1051025100 | 42900 | 42850 | 42900 | 42850 | 63 |
| 523 | 20250326 | 111100 | 1048322900 | 42900 | 42900 | 42900 | 42900 | 48 |
| 524 | 20250326 | 111000 | 1046263700 | 42900 | 42950 | 42950 | 42850 | 246 |
| 525 | 20250326 | 110900 | 1035709750 | 43000 | 43000 | 43000 | 43000 | 37 |
| 526 | 20250326 | 110800 | 1034118750 | 42950 | 42900 | 42950 | 42900 | 267 |
| 527 | 20250326 | 110700 | 1022651150 | 42850 | 42950 | 42950 | 42850 | 55 |
| 528 | 20250326 | 110600 | 1020290550 | 42950 | 42950 | 42950 | 42950 | 17 |
| 529 | 20250326 | 110500 | 1019560400 | 42900 | 42950 | 42950 | 42900 | 98 |
| 530 | 20250326 | 110400 | 1015352950 | 42950 | 42900 | 42950 | 42900 | 64 |
| 531 | 20250326 | 110300 | 1012605800 | 42950 | 42950 | 43000 | 42950 | 149 |
| 532 | 20250326 | 110200 | 1006205550 | 43000 | 42950 | 43000 | 42950 | 125 |
| 533 | 20250326 | 110100 | 1000836700 | 42950 | 42950 | 42950 | 42950 | 30 |
| 534 | 20250326 | 110000 | 999548200 | 42900 | 42900 | 42950 | 42900 | 52 |
| 535 | 20250326 | 105900 | 997316650 | 42950 | 42950 | 42950 | 42950 | 38 |
| 536 | 20250326 | 105800 | 995684550 | 42950 | 42950 | 43000 | 42950 | 82 |
| 537 | 20250326 | 105700 | 992160700 | 43000 | 42950 | 43000 | 42900 | 67 |
| 538 | 20250326 | 105600 | 989282500 | 42900 | 42900 | 42900 | 42900 | 47 |
| 539 | 20250326 | 105500 | 987266200 | 42850 | 42850 | 42850 | 42850 | 47 |
| 540 | 20250326 | 105400 | 985252250 | 42850 | 42850 | 42850 | 42850 | 141 |
| 541 | 20250326 | 105300 | 979210400 | 42850 | 42800 | 42850 | 42800 | 63 |
| 542 | 20250326 | 105200 | 976513950 | 42700 | 42700 | 42700 | 42600 | 681 |
| 543 | 20250326 | 105100 | 947437150 | 42650 | 42900 | 42900 | 42650 | 857 |
| 544 | 20250326 | 105000 | 910796700 | 42900 | 42650 | 42950 | 42650 | 244 |
| 545 | 20250326 | 104900 | 900349700 | 42600 | 42700 | 42700 | 42600 | 219 |
| 546 | 20250326 | 104800 | 891019950 | 42700 | 42550 | 42700 | 42550 | 58 |
| 547 | 20250326 | 104700 | 888548900 | 42500 | 42600 | 42700 | 42500 | 2245 |
| 548 | 20250326 | 104600 | 792810950 | 42600 | 42500 | 42600 | 42500 | 13 |
| 549 | 20250326 | 104500 | 792257900 | 42550 | 42650 | 42650 | 42550 | 467 |
| 550 | 20250326 | 104400 | 772378050 | 42650 | 42700 | 42750 | 42650 | 353 |
| 551 | 20250326 | 104300 | 757301000 | 42700 | 42800 | 42800 | 42650 | 120 |
| 552 | 20250326 | 104200 | 752173350 | 42750 | 42850 | 42850 | 42750 | 57 |
| 553 | 20250326 | 104100 | 749733750 | 42850 | 42850 | 42850 | 42850 | 8 |
| 554 | 20250326 | 104000 | 749390950 | 42850 | 42850 | 42850 | 42800 | 85 |
| 555 | 20250326 | 103900 | 745748850 | 42850 | 42800 | 42850 | 42800 | 45 |
| 556 | 20250326 | 103800 | 743822250 | 42800 | 42800 | 42800 | 42800 | 16 |
| 557 | 20250326 | 103700 | 743137450 | 42800 | 42800 | 42800 | 42800 | 53 |
| 558 | 20250326 | 103600 | 740869050 | 42800 | 42800 | 42800 | 42800 | 20 |
| 559 | 20250326 | 103500 | 740013050 | 42800 | 42800 | 42800 | 42800 | 21 |
| 560 | 20250326 | 103400 | 739114250 | 42800 | 42800 | 42800 | 42800 | 29 |
| 561 | 20250326 | 103300 | 737873050 | 42800 | 42800 | 42800 | 42800 | 31 |
| 562 | 20250326 | 103200 | 736546250 | 42800 | 42800 | 42800 | 42800 | 17 |
| 563 | 20250326 | 103100 | 735818650 | 42800 | 42800 | 42800 | 42800 | 32 |
| 564 | 20250326 | 103000 | 734449050 | 42800 | 42750 | 42800 | 42750 | 21 |
| 565 | 20250326 | 102900 | 733550300 | 42800 | 42800 | 42800 | 42800 | 4 |
| 566 | 20250326 | 102800 | 733379100 | 42800 | 42900 | 42900 | 42800 | 69 |
| 567 | 20250326 | 102700 | 730423500 | 42900 | 42850 | 42900 | 42850 | 151 |
| 568 | 20250326 | 102600 | 723949050 | 42850 | 42850 | 42850 | 42800 | 32 |
| 569 | 20250326 | 102500 | 722578150 | 42900 | 42950 | 42950 | 42800 | 374 |
| 570 | 20250326 | 102400 | 706543050 | 43000 | 43000 | 43000 | 43000 | 20 |
| 571 | 20250326 | 102300 | 705683050 | 43000 | 43000 | 43000 | 43000 | 27 |
| 572 | 20250326 | 102200 | 704522050 | 43000 | 43000 | 43000 | 43000 | 9 |
| 573 | 20250326 | 102100 | 704135050 | 43000 | 43050 | 43100 | 43000 | 116 |
| 574 | 20250326 | 102000 | 699141650 | 43050 | 43050 | 43100 | 43050 | 43 |
| 575 | 20250326 | 101900 | 697289250 | 43100 | 43000 | 43100 | 43000 | 152 |
| 576 | 20250326 | 101800 | 690744800 | 43050 | 43000 | 43100 | 43000 | 378 |
| 577 | 20250326 | 101700 | 674471300 | 43000 | 42950 | 43000 | 42950 | 37 |
| 578 | 20250326 | 101600 | 672880350 | 43000 | 42950 | 43000 | 42950 | 53 |
| 579 | 20250326 | 101500 | 670603950 | 42950 | 43000 | 43000 | 42950 | 66 |
| 580 | 20250326 | 101400 | 667768250 | 43000 | 42950 | 43000 | 42950 | 32 |
| 581 | 20250326 | 101300 | 666393500 | 42950 | 42950 | 43000 | 42950 | 43 |
| 582 | 20250326 | 101200 | 664545850 | 42950 | 42950 | 42950 | 42950 | 33 |
| 583 | 20250326 | 101100 | 663128500 | 42950 | 43000 | 43050 | 42950 | 134 |
| 584 | 20250326 | 101000 | 657369600 | 42950 | 42850 | 43000 | 42850 | 3764 |
| 585 | 20250326 | 100900 | 495869800 | 42850 | 42850 | 42850 | 42800 | 27 |
| 586 | 20250326 | 100800 | 494713350 | 42850 | 42850 | 42850 | 42850 | 26 |
| 587 | 20250326 | 100700 | 493599250 | 42850 | 42850 | 42850 | 42850 | 0 |
| 588 | 20250326 | 100600 | 493599250 | 42850 | 42850 | 42850 | 42850 | 37 |
| 589 | 20250326 | 100500 | 492013800 | 42800 | 42850 | 42850 | 42750 | 125 |
| 590 | 20250326 | 100400 | 486661600 | 42850 | 42900 | 42900 | 42850 | 6 |
| 591 | 20250326 | 100300 | 486404350 | 42850 | 42850 | 42850 | 42750 | 110 |
| 592 | 20250326 | 100200 | 481694200 | 42900 | 42900 | 42900 | 42850 | 105 |
| 593 | 20250326 | 100100 | 477193400 | 42850 | 42850 | 42900 | 42850 | 167 |
| 594 | 20250326 | 100000 | 470036850 | 42900 | 42900 | 42900 | 42850 | 132 |
| 595 | 20250326 | 095900 | 464374100 | 42900 | 42900 | 42900 | 42900 | 46 |
| 596 | 20250326 | 095800 | 462400700 | 42850 | 42850 | 42850 | 42800 | 48 |
| 597 | 20250326 | 095700 | 460344300 | 42850 | 42850 | 42850 | 42850 | 10 |
| 598 | 20250326 | 095600 | 459915800 | 42850 | 42800 | 42900 | 42800 | 85 |
| 599 | 20250326 | 095500 | 456275600 | 42800 | 42750 | 42800 | 42750 | 105 |
| 600 | 20250326 | 095400 | 451782000 | 42800 | 42850 | 42850 | 42800 | 92 |
| 601 | 20250326 | 095300 | 447842250 | 42900 | 42850 | 42900 | 42850 | 18 |
| 602 | 20250326 | 095200 | 447070600 | 42900 | 42875 | 42900 | 42875 | 34 |
| 603 | 20250326 | 095100 | 445612025 | 42850 | 42850 | 42850 | 42850 | 3 |
| 604 | 20250326 | 095000 | 445483475 | 42850 | 42850 | 42900 | 42850 | 58 |
| 605 | 20250326 | 094900 | 442996875 | 42850 | 42850 | 42900 | 42850 | 89 |
| 606 | 20250326 | 094800 | 439180775 | 42900 | 42850 | 42900 | 42850 | 56 |
| 607 | 20250326 | 094700 | 436780925 | 42850 | 42850 | 42900 | 42850 | 8 |
| 608 | 20250326 | 094600 | 436438075 | 42900 | 42800 | 42900 | 42800 | 29 |
| 609 | 20250326 | 094500 | 435195375 | 42800 | 42800 | 42850 | 42800 | 118 |
| 610 | 20250326 | 094400 | 430142325 | 42850 | 42850 | 42900 | 42850 | 367 |
| 611 | 20250326 | 094300 | 414414725 | 42850 | 42800 | 42850 | 42800 | 98 |
| 612 | 20250326 | 094200 | 410219925 | 42800 | 42800 | 42800 | 42750 | 59 |
| 613 | 20250326 | 094100 | 407696275 | 42750 | 42750 | 42800 | 42750 | 133 |
| 614 | 20250326 | 094000 | 402008675 | 42800 | 42750 | 42800 | 42650 | 154 |
| 615 | 20250326 | 093900 | 395430125 | 42750 | 42800 | 42800 | 42750 | 84 |
| 616 | 20250326 | 093800 | 391837525 | 42800 | 42800 | 42850 | 42800 | 308 |
| 617 | 20250326 | 093700 | 378654225 | 42800 | 42800 | 42850 | 42800 | 131 |
| 618 | 20250326 | 093600 | 373046875 | 42800 | 42800 | 42800 | 42800 | 33 |
| 619 | 20250326 | 093500 | 371634475 | 42850 | 42800 | 42850 | 42800 | 97 |
| 620 | 20250326 | 093400 | 367482375 | 42800 | 42800 | 42800 | 42800 | 8 |
| 621 | 20250326 | 093300 | 367139975 | 42750 | 42800 | 42800 | 42750 | 18 |
| 622 | 20250326 | 093200 | 366369625 | 42800 | 42800 | 42800 | 42800 | 32 |
| 623 | 20250326 | 093100 | 365000025 | 42800 | 42750 | 42800 | 42750 | 30 |
| 624 | 20250326 | 093000 | 363716525 | 42750 | 42700 | 42800 | 42700 | 166 |
| 625 | 20250326 | 092900 | 356621775 | 42700 | 42700 | 42750 | 42700 | 96 |
| 626 | 20250326 | 092800 | 352522125 | 42700 | 42650 | 42700 | 42600 | 140 |
| 627 | 20250326 | 092700 | 346554575 | 42650 | 42700 | 42700 | 42450 | 798 |
| 628 | 20250326 | 092600 | 312605025 | 42700 | 42700 | 42700 | 42700 | 36 |
| 629 | 20250326 | 092500 | 311067825 | 42700 | 42700 | 42700 | 42700 | 1 |
| 630 | 20250326 | 092400 | 311025125 | 42800 | 42850 | 42850 | 42750 | 23 |
| 631 | 20250326 | 092300 | 310040825 | 42800 | 42800 | 42800 | 42800 | 0 |
| 632 | 20250326 | 092200 | 310040825 | 42800 | 42900 | 42900 | 42800 | 88 |
| 633 | 20250326 | 092100 | 306270025 | 42850 | 42800 | 42950 | 42800 | 153 |
| 634 | 20250326 | 092000 | 299708925 | 42800 | 42775 | 42800 | 42775 | 26 |
| 635 | 20250326 | 091900 | 298596150 | 42800 | 42800 | 42800 | 42750 | 273 |
| 636 | 20250326 | 091800 | 286923650 | 42800 | 42800 | 42800 | 42750 | 19 |
| 637 | 20250326 | 091700 | 286110500 | 42800 | 42750 | 42800 | 42750 | 3 |
| 638 | 20250326 | 091600 | 285982150 | 42650 | 42750 | 42800 | 42650 | 242 |
| 639 | 20250326 | 091500 | 275635600 | 42750 | 42700 | 42750 | 42700 | 4 |
| 640 | 20250326 | 091400 | 275464750 | 42700 | 42750 | 42750 | 42700 | 25 |
| 641 | 20250326 | 091300 | 274396550 | 42800 | 42750 | 42800 | 42650 | 146 |
| 642 | 20250326 | 091200 | 268163450 | 42750 | 42800 | 42900 | 42700 | 441 |
| 643 | 20250326 | 091100 | 249321000 | 42700 | 42800 | 42950 | 42700 | 622 |
| 644 | 20250326 | 091000 | 222709200 | 42650 | 42700 | 42850 | 42650 | 66 |
| 645 | 20250326 | 090900 | 219887850 | 42650 | 42850 | 42900 | 42650 | 702 |
| 646 | 20250326 | 090800 | 189873800 | 42850 | 42800 | 42900 | 42750 | 151 |
| 647 | 20250326 | 090700 | 183405150 | 42750 | 42700 | 42850 | 42600 | 564 |
| 648 | 20250326 | 090600 | 159298300 | 42600 | 42650 | 42750 | 42600 | 254 |
| 649 | 20250326 | 090500 | 148462700 | 42650 | 42600 | 42700 | 42600 | 216 |
| 650 | 20250326 | 090400 | 139255500 | 42600 | 42800 | 42800 | 42600 | 90 |
| 651 | 20250326 | 090300 | 135408000 | 42800 | 42600 | 42900 | 42600 | 609 |
| 652 | 20250326 | 090200 | 109368350 | 42600 | 42650 | 42700 | 42500 | 434 |
| 653 | 20250326 | 090100 | 90875300 | 42650 | 42450 | 42700 | 42300 | 537 |
| 654 | 20250326 | 090000 | 68067750 | 42400 | 42150 | 43650 | 42150 | 1588 |