38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250326 | 204800 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 4616 |
| 3 | 20250326 | 204700 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20250326 | 204600 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20250326 | 204500 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20250326 | 204400 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20250326 | 204300 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20250326 | 204200 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20250326 | 204100 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20250326 | 204000 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20250326 | 203900 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20250326 | 203800 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20250326 | 203700 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20250326 | 203600 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20250326 | 203500 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20250326 | 203400 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20250326 | 203300 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20250326 | 203200 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20250326 | 203100 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20250326 | 203000 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20250326 | 202900 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20250326 | 202800 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20250326 | 202700 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20250326 | 202600 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20250326 | 202500 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20250326 | 202400 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20250326 | 202300 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20250326 | 202200 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20250326 | 202100 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20250326 | 202000 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20250326 | 201900 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20250326 | 201800 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 4616 |
| 33 | 20250326 | 201700 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20250326 | 201600 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20250326 | 201500 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20250326 | 201400 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20250326 | 201300 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20250326 | 201200 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20250326 | 201100 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20250326 | 201000 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20250326 | 200900 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20250326 | 200800 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20250326 | 200700 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20250326 | 200600 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20250326 | 200500 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20250326 | 200400 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20250326 | 200300 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20250326 | 200200 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20250326 | 200100 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20250326 | 200000 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20250326 | 195900 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20250326 | 195800 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20250326 | 195700 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20250326 | 195600 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20250326 | 195500 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20250326 | 195400 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20250326 | 195300 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20250326 | 195200 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20250326 | 195100 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20250326 | 195000 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20250326 | 194900 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20250326 | 194800 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 4616 |
| 63 | 20250326 | 194700 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20250326 | 194600 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20250326 | 194500 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20250326 | 194400 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20250326 | 194300 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20250326 | 194200 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20250326 | 194100 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20250326 | 194000 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20250326 | 193900 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20250326 | 193800 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20250326 | 193700 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20250326 | 193600 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20250326 | 193500 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20250326 | 193400 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20250326 | 193300 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20250326 | 193200 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20250326 | 193100 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20250326 | 193000 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20250326 | 192900 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20250326 | 192800 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20250326 | 192700 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20250326 | 192600 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20250326 | 192500 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20250326 | 192400 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20250326 | 192300 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20250326 | 192200 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20250326 | 192100 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20250326 | 192000 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20250326 | 191900 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20250326 | 191800 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 4616 |
| 93 | 20250326 | 191700 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20250326 | 191600 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20250326 | 191500 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20250326 | 191400 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20250326 | 191300 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20250326 | 191200 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20250326 | 191100 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20250326 | 191000 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20250326 | 190900 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20250326 | 190800 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20250326 | 190700 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20250326 | 190600 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20250326 | 190500 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20250326 | 190400 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20250326 | 190300 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20250326 | 190200 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20250326 | 190100 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20250326 | 190000 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20250326 | 185900 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20250326 | 185800 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20250326 | 185700 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20250326 | 185600 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20250326 | 185500 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20250326 | 185400 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20250326 | 185300 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20250326 | 185200 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20250326 | 185100 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20250326 | 185000 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20250326 | 184900 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20250326 | 184800 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 4616 |
| 123 | 20250326 | 184700 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20250326 | 184600 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20250326 | 184500 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20250326 | 184400 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20250326 | 184300 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20250326 | 184200 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20250326 | 184100 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20250326 | 184000 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20250326 | 183900 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20250326 | 183800 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20250326 | 183700 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20250326 | 183600 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20250326 | 183500 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20250326 | 183400 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20250326 | 183300 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20250326 | 183200 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20250326 | 183100 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20250326 | 183000 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20250326 | 182900 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20250326 | 182800 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20250326 | 182700 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20250326 | 182600 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20250326 | 182500 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20250326 | 182400 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20250326 | 182300 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20250326 | 182200 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20250326 | 182100 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20250326 | 182000 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20250326 | 181900 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20250326 | 181800 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 4616 |
| 153 | 20250326 | 181700 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20250326 | 181600 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20250326 | 181500 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20250326 | 181400 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20250326 | 181300 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20250326 | 181200 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20250326 | 181100 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20250326 | 181000 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20250326 | 180900 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20250326 | 180800 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20250326 | 180700 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20250326 | 180600 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20250326 | 180500 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20250326 | 180400 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20250326 | 180300 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20250326 | 180200 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20250326 | 180100 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20250326 | 180000 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20250326 | 175900 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20250326 | 175800 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20250326 | 175700 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20250326 | 175600 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20250326 | 175500 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20250326 | 175400 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20250326 | 175300 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20250326 | 175200 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20250326 | 175100 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20250326 | 175000 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20250326 | 174900 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20250326 | 174800 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 4616 |
| 183 | 20250326 | 174700 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20250326 | 174600 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20250326 | 174500 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20250326 | 174400 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20250326 | 174300 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20250326 | 174200 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20250326 | 174100 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20250326 | 174000 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20250326 | 173900 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20250326 | 173800 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20250326 | 173700 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20250326 | 173600 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20250326 | 173500 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20250326 | 173400 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20250326 | 173300 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20250326 | 173200 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20250326 | 173100 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20250326 | 173000 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20250326 | 172900 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20250326 | 172800 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20250326 | 172700 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20250326 | 172600 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20250326 | 172500 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20250326 | 172400 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20250326 | 172300 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20250326 | 172200 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20250326 | 172100 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 210 | 20250326 | 172000 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 211 | 20250326 | 171900 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 212 | 20250326 | 171800 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 4616 |
| 213 | 20250326 | 171700 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 214 | 20250326 | 171600 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 215 | 20250326 | 171500 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 216 | 20250326 | 171400 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 217 | 20250326 | 171300 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 218 | 20250326 | 171200 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 219 | 20250326 | 171100 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 220 | 20250326 | 171000 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 221 | 20250326 | 170900 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 222 | 20250326 | 170800 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 223 | 20250326 | 170700 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 224 | 20250326 | 170600 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 225 | 20250326 | 170500 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 226 | 20250326 | 170400 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 227 | 20250326 | 170300 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 228 | 20250326 | 170200 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 229 | 20250326 | 170100 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 230 | 20250326 | 170000 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 231 | 20250326 | 165900 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 232 | 20250326 | 165800 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 233 | 20250326 | 165700 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 234 | 20250326 | 165600 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 235 | 20250326 | 165500 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 236 | 20250326 | 165400 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 237 | 20250326 | 165300 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 238 | 20250326 | 165200 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 239 | 20250326 | 165100 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 240 | 20250326 | 165000 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 241 | 20250326 | 164900 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 242 | 20250326 | 164800 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 4616 |
| 243 | 20250326 | 164700 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 244 | 20250326 | 164600 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 245 | 20250326 | 164500 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 246 | 20250326 | 164400 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 247 | 20250326 | 164300 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 248 | 20250326 | 164200 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 249 | 20250326 | 164100 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 250 | 20250326 | 164000 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 251 | 20250326 | 163900 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 252 | 20250326 | 163800 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 253 | 20250326 | 163700 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 254 | 20250326 | 163600 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 255 | 20250326 | 163500 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 256 | 20250326 | 163400 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 257 | 20250326 | 163300 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 258 | 20250326 | 163200 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 259 | 20250326 | 163100 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 260 | 20250326 | 163000 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 261 | 20250326 | 162900 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 262 | 20250326 | 162800 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 263 | 20250326 | 162700 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 264 | 20250326 | 162600 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 265 | 20250326 | 162500 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 266 | 20250326 | 162400 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 267 | 20250326 | 162300 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 268 | 20250326 | 162200 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 269 | 20250326 | 162100 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 270 | 20250326 | 162000 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 271 | 20250326 | 161900 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 272 | 20250326 | 161800 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 4616 |
| 273 | 20250326 | 161700 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 274 | 20250326 | 161600 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 275 | 20250326 | 161500 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 276 | 20250326 | 161400 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 277 | 20250326 | 161300 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 278 | 20250326 | 161200 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 279 | 20250326 | 161100 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 280 | 20250326 | 161000 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 281 | 20250326 | 160900 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 282 | 20250326 | 160800 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 283 | 20250326 | 160700 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 284 | 20250326 | 160600 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 285 | 20250326 | 160500 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 286 | 20250326 | 160400 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 287 | 20250326 | 160300 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 288 | 20250326 | 160200 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 289 | 20250326 | 160100 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 290 | 20250326 | 160000 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 291 | 20250326 | 155900 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 292 | 20250326 | 155800 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 293 | 20250326 | 155700 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 294 | 20250326 | 155600 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 295 | 20250326 | 155500 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 296 | 20250326 | 155400 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 297 | 20250326 | 155300 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 298 | 20250326 | 155200 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 299 | 20250326 | 155100 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 300 | 20250326 | 155000 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 301 | 20250326 | 154900 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 302 | 20250326 | 154800 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 4616 |
| 303 | 20250326 | 154700 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 304 | 20250326 | 154600 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 305 | 20250326 | 154500 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 306 | 20250326 | 154400 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 307 | 20250326 | 154300 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 308 | 20250326 | 154200 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 309 | 20250326 | 154100 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 310 | 20250326 | 154000 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 311 | 20250326 | 153900 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 312 | 20250326 | 153800 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 313 | 20250326 | 153700 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 314 | 20250326 | 153600 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 315 | 20250326 | 153500 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 316 | 20250326 | 153400 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 317 | 20250326 | 153300 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 318 | 20250326 | 153200 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 319 | 20250326 | 153100 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 320 | 20250326 | 153000 | 16145474550 | 44000 | 44000 | 44000 | 44000 | 4616 |
| 321 | 20250326 | 152900 | 15942370550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 322 | 20250326 | 152800 | 15942370550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 323 | 20250326 | 152700 | 15942370550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 324 | 20250326 | 152600 | 15942370550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 325 | 20250326 | 152500 | 15942370550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 326 | 20250326 | 152400 | 15942370550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 327 | 20250326 | 152300 | 15942370550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 328 | 20250326 | 152200 | 15942370550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 329 | 20250326 | 152100 | 15942370550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 330 | 20250326 | 152000 | 15942370550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 331 | 20250326 | 151900 | 15942370550 | 43950 | 43900 | 44000 | 43900 | 1272 |
| 332 | 20250326 | 151800 | 15886454750 | 43900 | 43950 | 43950 | 43900 | 225 |
| 333 | 20250326 | 151700 | 15876571000 | 43950 | 44000 | 44000 | 43950 | 312 |
| 334 | 20250326 | 151600 | 15862858300 | 43950 | 43950 | 43950 | 43900 | 833 |
| 335 | 20250326 | 151500 | 15826280700 | 43950 | 43950 | 44000 | 43900 | 399 |
| 336 | 20250326 | 151400 | 15808744650 | 43950 | 43950 | 44000 | 43900 | 300 |
| 337 | 20250326 | 151300 | 15795565350 | 43900 | 43950 | 44000 | 43900 | 181 |
| 338 | 20250326 | 151200 | 15787611700 | 43900 | 44000 | 44000 | 43900 | 316 |
| 339 | 20250326 | 151100 | 15773739000 | 44000 | 44000 | 44000 | 43900 | 1111 |
| 340 | 20250326 | 151000 | 15724882925 | 44000 | 44050 | 44050 | 43900 | 1517 |
| 341 | 20250326 | 150900 | 15658157325 | 44050 | 44100 | 44100 | 44050 | 290 |
| 342 | 20250326 | 150800 | 15645381575 | 44100 | 44100 | 44100 | 44050 | 48 |
| 343 | 20250326 | 150700 | 15643265175 | 44050 | 44050 | 44100 | 44050 | 125 |
| 344 | 20250326 | 150600 | 15637758300 | 44100 | 44100 | 44100 | 44050 | 250 |
| 345 | 20250326 | 150500 | 15626741450 | 44150 | 44100 | 44150 | 44100 | 46 |
| 346 | 20250326 | 150400 | 15624712300 | 44150 | 44100 | 44150 | 44100 | 350 |
| 347 | 20250326 | 150300 | 15609273125 | 44100 | 44050 | 44150 | 44050 | 535 |
| 348 | 20250326 | 150200 | 15585689725 | 44050 | 44075 | 44100 | 44050 | 1030 |
| 349 | 20250326 | 150100 | 15540308300 | 44100 | 44150 | 44150 | 44050 | 1027 |
| 350 | 20250326 | 150000 | 15495016700 | 44200 | 44200 | 44250 | 44150 | 811 |
| 351 | 20250326 | 145900 | 15459173800 | 44200 | 44200 | 44250 | 44150 | 820 |
| 352 | 20250326 | 145800 | 15422943450 | 44200 | 44150 | 44250 | 44150 | 968 |
| 353 | 20250326 | 145700 | 15380157350 | 44150 | 44150 | 44150 | 44100 | 566 |
| 354 | 20250326 | 145600 | 15355170450 | 44150 | 44050 | 44150 | 44000 | 2494 |
| 355 | 20250326 | 145500 | 15245305450 | 44050 | 44100 | 44100 | 44050 | 709 |
| 356 | 20250326 | 145400 | 15214072250 | 44100 | 44100 | 44100 | 44050 | 543 |
| 357 | 20250326 | 145300 | 15190134225 | 44050 | 44100 | 44100 | 44050 | 183 |
| 358 | 20250326 | 145200 | 15182070675 | 44100 | 44050 | 44150 | 44050 | 1068 |
| 359 | 20250326 | 145100 | 15134965325 | 44050 | 43950 | 44050 | 43950 | 962 |
| 360 | 20250326 | 145000 | 15092630425 | 44000 | 44000 | 44000 | 43950 | 251 |
| 361 | 20250326 | 144900 | 15081591475 | 44000 | 43900 | 44000 | 43850 | 783 |
| 362 | 20250326 | 144800 | 15047178675 | 43900 | 43950 | 43950 | 43900 | 128 |
| 363 | 20250326 | 144700 | 15041559425 | 43950 | 43850 | 43950 | 43850 | 1123 |
| 364 | 20250326 | 144600 | 14992258475 | 43900 | 43825 | 43900 | 43800 | 1128 |
| 365 | 20250326 | 144500 | 14942815100 | 43850 | 43900 | 43900 | 43850 | 293 |
| 366 | 20250326 | 144400 | 14929965350 | 43900 | 43950 | 43950 | 43900 | 278 |
| 367 | 20250326 | 144300 | 14917752250 | 43950 | 43900 | 43950 | 43900 | 174 |
| 368 | 20250326 | 144200 | 14910113450 | 43900 | 43800 | 43950 | 43800 | 1147 |
| 369 | 20250326 | 144100 | 14859803700 | 43750 | 43800 | 43800 | 43750 | 665 |
| 370 | 20250326 | 144000 | 14830705100 | 43800 | 43850 | 43850 | 43750 | 137 |
| 371 | 20250326 | 143900 | 14824703600 | 43850 | 43850 | 43850 | 43850 | 100 |
| 372 | 20250326 | 143800 | 14820318600 | 43850 | 43850 | 43850 | 43800 | 99 |
| 373 | 20250326 | 143700 | 14815979750 | 43850 | 43825 | 43850 | 43800 | 79 |
| 374 | 20250326 | 143600 | 14812518175 | 43850 | 44000 | 44000 | 43800 | 478 |
| 375 | 20250326 | 143500 | 14791526725 | 44000 | 43850 | 44000 | 43850 | 2704 |
| 376 | 20250326 | 143400 | 14672651425 | 43850 | 43850 | 43900 | 43850 | 500 |
| 377 | 20250326 | 143300 | 14650703975 | 43900 | 43800 | 43900 | 43800 | 767 |
| 378 | 20250326 | 143200 | 14617074575 | 43750 | 43750 | 43800 | 43700 | 846 |
| 379 | 20250326 | 143100 | 14580053325 | 43750 | 43750 | 43750 | 43700 | 170 |
| 380 | 20250326 | 143000 | 14572623375 | 43750 | 43800 | 43800 | 43700 | 560 |
| 381 | 20250326 | 142900 | 14548125675 | 43750 | 43750 | 43800 | 43700 | 294 |
| 382 | 20250326 | 142800 | 14535262725 | 43800 | 43750 | 43800 | 43750 | 215 |
| 383 | 20250326 | 142700 | 14525846975 | 43750 | 43800 | 43800 | 43700 | 1169 |
| 384 | 20250326 | 142600 | 14474701300 | 43800 | 43800 | 43800 | 43800 | 68 |
| 385 | 20250326 | 142500 | 14471722900 | 43800 | 43850 | 43850 | 43800 | 339 |
| 386 | 20250326 | 142400 | 14456874300 | 43850 | 43900 | 43900 | 43850 | 185 |
| 387 | 20250326 | 142300 | 14448757550 | 43900 | 43800 | 43900 | 43700 | 345 |
| 388 | 20250326 | 142200 | 14433618350 | 43800 | 43600 | 43800 | 43550 | 959 |
| 389 | 20250326 | 142100 | 14391769100 | 43600 | 43550 | 43600 | 43550 | 301 |
| 390 | 20250326 | 142000 | 14378655200 | 43550 | 43550 | 43600 | 43500 | 196 |
| 391 | 20250326 | 141900 | 14370121700 | 43550 | 43550 | 43550 | 43500 | 374 |
| 392 | 20250326 | 141800 | 14353835800 | 43550 | 43550 | 43550 | 43550 | 66 |
| 393 | 20250326 | 141700 | 14350961500 | 43550 | 43600 | 43700 | 43550 | 1454 |
| 394 | 20250326 | 141600 | 14287561500 | 43650 | 43700 | 43700 | 43600 | 187 |
| 395 | 20250326 | 141500 | 14279394450 | 43650 | 43650 | 43650 | 43650 | 34 |
| 396 | 20250326 | 141400 | 14277910350 | 43650 | 43650 | 43650 | 43650 | 81 |
| 397 | 20250326 | 141300 | 14274374700 | 43650 | 43850 | 43900 | 43650 | 1203 |
| 398 | 20250326 | 141200 | 14221750400 | 43900 | 43850 | 43900 | 43750 | 323 |
| 399 | 20250326 | 141100 | 14207603700 | 43900 | 43900 | 43950 | 43900 | 535 |
| 400 | 20250326 | 141000 | 14184093950 | 43950 | 43825 | 43950 | 43800 | 861 |
| 401 | 20250326 | 140900 | 14146308050 | 43850 | 43650 | 43850 | 43650 | 599 |
| 402 | 20250326 | 140800 | 14120118950 | 43700 | 43600 | 43700 | 43600 | 444 |
| 403 | 20250326 | 140700 | 14100750000 | 43650 | 43650 | 43650 | 43650 | 178 |
| 404 | 20250326 | 140600 | 14092980300 | 43650 | 43550 | 43750 | 43550 | 1021 |
| 405 | 20250326 | 140500 | 14048405500 | 43500 | 43500 | 43550 | 43450 | 647 |
| 406 | 20250326 | 140400 | 14020273150 | 43450 | 43400 | 43500 | 43400 | 313 |
| 407 | 20250326 | 140300 | 14006673550 | 43350 | 43350 | 43400 | 43350 | 431 |
| 408 | 20250326 | 140200 | 13987986400 | 43300 | 43250 | 43300 | 43250 | 419 |
| 409 | 20250326 | 140100 | 13969852550 | 43250 | 43250 | 43250 | 43250 | 486 |
| 410 | 20250326 | 140000 | 13948833050 | 43300 | 43250 | 43300 | 43250 | 127 |
| 411 | 20250326 | 135900 | 13943339850 | 43250 | 43300 | 43300 | 43250 | 36 |
| 412 | 20250326 | 135800 | 13941782650 | 43250 | 43300 | 43300 | 43250 | 217 |
| 413 | 20250326 | 135700 | 13932397350 | 43300 | 43350 | 43350 | 43250 | 179 |
| 414 | 20250326 | 135600 | 13924646200 | 43300 | 43400 | 43400 | 43300 | 2567 |
| 415 | 20250326 | 135500 | 13813454500 | 43400 | 43350 | 43400 | 43350 | 411 |
| 416 | 20250326 | 135400 | 13795625150 | 43300 | 43350 | 43350 | 43300 | 522 |
| 417 | 20250326 | 135300 | 13773007150 | 43350 | 43300 | 43350 | 43300 | 69 |
| 418 | 20250326 | 135200 | 13770019250 | 43300 | 43450 | 43450 | 43300 | 681 |
| 419 | 20250326 | 135100 | 13740491500 | 43450 | 43450 | 43500 | 43450 | 420 |
| 420 | 20250326 | 135000 | 13722233400 | 43350 | 43300 | 43400 | 43300 | 485 |
| 421 | 20250326 | 134900 | 13701195500 | 43300 | 43250 | 43300 | 43250 | 45 |
| 422 | 20250326 | 134800 | 13699247500 | 43250 | 43200 | 43250 | 43150 | 2093 |
| 423 | 20250326 | 134700 | 13608775950 | 43200 | 43200 | 43200 | 43150 | 746 |
| 424 | 20250326 | 134600 | 13576578600 | 43200 | 43200 | 43200 | 43100 | 1791 |
| 425 | 20250326 | 134500 | 13499260100 | 43200 | 43350 | 43350 | 43200 | 1457 |
| 426 | 20250326 | 134400 | 13436190850 | 43300 | 43350 | 43350 | 43300 | 830 |
| 427 | 20250326 | 134300 | 13400235725 | 43350 | 43350 | 43350 | 43350 | 281 |
| 428 | 20250326 | 134200 | 13388054375 | 43400 | 43350 | 43400 | 43350 | 257 |
| 429 | 20250326 | 134100 | 13376913375 | 43400 | 43400 | 43400 | 43350 | 219 |
| 430 | 20250326 | 134000 | 13367414475 | 43400 | 43475 | 43475 | 43350 | 1118 |
| 431 | 20250326 | 133900 | 13318879725 | 43475 | 43500 | 43500 | 43450 | 237 |
| 432 | 20250326 | 133800 | 13308578525 | 43500 | 43500 | 43500 | 43450 | 1525 |
| 433 | 20250326 | 133700 | 13242261575 | 43500 | 43550 | 43550 | 43500 | 440 |
| 434 | 20250326 | 133600 | 13223107725 | 43600 | 43550 | 43600 | 43550 | 353 |
| 435 | 20250326 | 133500 | 13207730475 | 43550 | 43650 | 43675 | 43500 | 3475 |
| 436 | 20250326 | 133400 | 13056472675 | 43650 | 43650 | 43700 | 43650 | 715 |
| 437 | 20250326 | 133300 | 13025262875 | 43650 | 43600 | 43650 | 43600 | 131 |
| 438 | 20250326 | 133200 | 13019547325 | 43650 | 43700 | 43850 | 43550 | 736 |
| 439 | 20250326 | 133100 | 12987408975 | 43750 | 43600 | 43750 | 43600 | 192 |
| 440 | 20250326 | 133000 | 12979020375 | 43600 | 43650 | 43650 | 43600 | 89 |
| 441 | 20250326 | 132900 | 12975136825 | 43550 | 43650 | 43650 | 43500 | 1450 |
| 442 | 20250326 | 132800 | 12911984525 | 43650 | 43950 | 43950 | 43600 | 2850 |
| 443 | 20250326 | 132700 | 12787365175 | 43950 | 43950 | 43950 | 43850 | 127 |
| 444 | 20250326 | 132600 | 12781790325 | 43950 | 43950 | 43950 | 43850 | 843 |
| 445 | 20250326 | 132500 | 12744746375 | 43950 | 43900 | 43950 | 43900 | 47 |
| 446 | 20250326 | 132400 | 12742681975 | 43850 | 43850 | 43850 | 43850 | 370 |
| 447 | 20250326 | 132300 | 12726457475 | 43850 | 43900 | 43950 | 43800 | 387 |
| 448 | 20250326 | 132200 | 12709465525 | 43950 | 43950 | 44050 | 43950 | 248 |
| 449 | 20250326 | 132100 | 12698561725 | 43950 | 44000 | 44000 | 43950 | 325 |
| 450 | 20250326 | 132000 | 12684263400 | 44000 | 43800 | 44050 | 43750 | 645 |
| 451 | 20250326 | 131900 | 12655917950 | 43750 | 43950 | 44000 | 43750 | 937 |
| 452 | 20250326 | 131800 | 12614828825 | 43950 | 43900 | 43950 | 43900 | 109 |
| 453 | 20250326 | 131700 | 12610039675 | 43850 | 43850 | 43850 | 43800 | 241 |
| 454 | 20250326 | 131600 | 12599471875 | 43800 | 43850 | 43900 | 43800 | 235 |
| 455 | 20250326 | 131500 | 12589172325 | 43800 | 43800 | 43800 | 43800 | 411 |
| 456 | 20250326 | 131400 | 12571170525 | 43800 | 43900 | 43925 | 43800 | 651 |
| 457 | 20250326 | 131300 | 12542619550 | 43900 | 43900 | 44000 | 43850 | 1016 |
| 458 | 20250326 | 131200 | 12497999375 | 43900 | 43900 | 43950 | 43900 | 41 |
| 459 | 20250326 | 131100 | 12496199125 | 43900 | 44000 | 44000 | 43900 | 801 |
| 460 | 20250326 | 131000 | 12460968675 | 44050 | 44100 | 44100 | 44000 | 640 |
| 461 | 20250326 | 130900 | 12432765725 | 44100 | 44100 | 44100 | 44100 | 185 |
| 462 | 20250326 | 130800 | 12424607225 | 44100 | 44250 | 44250 | 44100 | 262 |
| 463 | 20250326 | 130700 | 12413019775 | 44250 | 44250 | 44350 | 44000 | 2367 |
| 464 | 20250326 | 130600 | 12308460125 | 44200 | 44250 | 44300 | 44150 | 1101 |
| 465 | 20250326 | 130500 | 12259809100 | 44250 | 44250 | 44300 | 44250 | 68 |
| 466 | 20250326 | 130400 | 12256799375 | 44300 | 44300 | 44300 | 44250 | 36 |
| 467 | 20250326 | 130300 | 12255205475 | 44250 | 44275 | 44300 | 44250 | 104 |
| 468 | 20250326 | 130200 | 12250602125 | 44275 | 44250 | 44300 | 44250 | 46 |
| 469 | 20250326 | 130100 | 12248565125 | 44300 | 44300 | 44300 | 44200 | 774 |
| 470 | 20250326 | 130000 | 12214322975 | 44300 | 44275 | 44350 | 44250 | 418 |
| 471 | 20250326 | 125900 | 12195802000 | 44250 | 44350 | 44450 | 44250 | 439 |
| 472 | 20250326 | 125800 | 12176336400 | 44400 | 44250 | 44450 | 44200 | 3411 |
| 473 | 20250326 | 125700 | 12025073700 | 44250 | 44250 | 44400 | 44150 | 1931 |
| 474 | 20250326 | 125600 | 11939539300 | 44250 | 44100 | 44250 | 44050 | 1535 |
| 475 | 20250326 | 125500 | 11871780175 | 44050 | 44000 | 44100 | 43900 | 1617 |
| 476 | 20250326 | 125400 | 11800578325 | 44000 | 43750 | 44000 | 43750 | 3187 |
| 477 | 20250326 | 125300 | 11660431475 | 43700 | 43650 | 43700 | 43650 | 292 |
| 478 | 20250326 | 125200 | 11647672225 | 43650 | 43650 | 43650 | 43650 | 88 |
| 479 | 20250326 | 125100 | 11643831025 | 43650 | 43550 | 43650 | 43550 | 169 |
| 480 | 20250326 | 125000 | 11636462425 | 43500 | 43550 | 43550 | 43500 | 76 |
| 481 | 20250326 | 124900 | 11633154325 | 43550 | 43550 | 43600 | 43500 | 130 |
| 482 | 20250326 | 124800 | 11627495875 | 43600 | 43500 | 43600 | 43500 | 337 |
| 483 | 20250326 | 124700 | 11612825725 | 43500 | 43500 | 43500 | 43500 | 640 |
| 484 | 20250326 | 124600 | 11584985725 | 43550 | 43550 | 43550 | 43550 | 55 |
| 485 | 20250326 | 124500 | 11582590475 | 43500 | 43500 | 43550 | 43500 | 77 |
| 486 | 20250326 | 124400 | 11579240675 | 43500 | 43500 | 43500 | 43500 | 179 |
| 487 | 20250326 | 124300 | 11571454175 | 43450 | 43450 | 43500 | 43450 | 282 |
| 488 | 20250326 | 124200 | 11559195125 | 43450 | 43450 | 43500 | 43450 | 95 |
| 489 | 20250326 | 124100 | 11555067125 | 43450 | 43450 | 43475 | 43450 | 501 |
| 490 | 20250326 | 124000 | 11533298600 | 43450 | 43500 | 43500 | 43400 | 416 |
| 491 | 20250326 | 123900 | 11515227050 | 43500 | 43550 | 43600 | 43500 | 2137 |
| 492 | 20250326 | 123800 | 11422256000 | 43550 | 43600 | 43600 | 43550 | 35 |
| 493 | 20250326 | 123700 | 11420730200 | 43600 | 43600 | 43650 | 43600 | 216 |
| 494 | 20250326 | 123600 | 11411303250 | 43550 | 43600 | 43600 | 43550 | 361 |
| 495 | 20250326 | 123500 | 11395579900 | 43600 | 43650 | 43650 | 43600 | 114 |
| 496 | 20250326 | 123400 | 11390606350 | 43600 | 43600 | 43600 | 43600 | 10 |
| 497 | 20250326 | 123300 | 11390170350 | 43600 | 43700 | 43700 | 43600 | 258 |
| 498 | 20250326 | 123200 | 11378906250 | 43700 | 43750 | 43775 | 43700 | 342 |
| 499 | 20250326 | 123100 | 11363944850 | 43750 | 43700 | 43750 | 43650 | 237 |
| 500 | 20250326 | 123000 | 11353585100 | 43650 | 43600 | 43650 | 43600 | 270 |
| 501 | 20250326 | 122900 | 11341812400 | 43600 | 43575 | 43600 | 43550 | 18 |
| 502 | 20250326 | 122800 | 11341028225 | 43600 | 43600 | 43600 | 43600 | 268 |
| 503 | 20250326 | 122700 | 11329343425 | 43650 | 43550 | 43650 | 43550 | 348 |
| 504 | 20250326 | 122600 | 11314162025 | 43500 | 43500 | 43500 | 43500 | 0 |
| 505 | 20250326 | 122500 | 11314162025 | 43500 | 43500 | 43650 | 43500 | 3673 |
| 506 | 20250326 | 122400 | 11154149475 | 43500 | 43450 | 43500 | 43400 | 238 |
| 507 | 20250326 | 122300 | 11143797975 | 43450 | 43450 | 43450 | 43450 | 423 |
| 508 | 20250326 | 122200 | 11125418625 | 43450 | 43550 | 43550 | 43450 | 1231 |
| 509 | 20250326 | 122100 | 11071866575 | 43550 | 43550 | 43600 | 43550 | 194 |
| 510 | 20250326 | 122000 | 11063417825 | 43550 | 43550 | 43550 | 43550 | 36 |
| 511 | 20250326 | 121900 | 11061850025 | 43550 | 43550 | 43550 | 43550 | 0 |
| 512 | 20250326 | 121800 | 11061850025 | 43550 | 43550 | 43550 | 43500 | 1481 |
| 513 | 20250326 | 121700 | 10997421875 | 43600 | 43550 | 43600 | 43500 | 346 |
| 514 | 20250326 | 121600 | 10982367275 | 43550 | 43550 | 43550 | 43500 | 309 |
| 515 | 20250326 | 121500 | 10968920675 | 43550 | 43550 | 43575 | 43550 | 17 |
| 516 | 20250326 | 121400 | 10968180225 | 43500 | 43575 | 43575 | 43500 | 655 |
| 517 | 20250326 | 121300 | 10939674425 | 43550 | 43550 | 43550 | 43500 | 277 |
| 518 | 20250326 | 121200 | 10927611625 | 43550 | 43550 | 43550 | 43500 | 83 |
| 519 | 20250326 | 121100 | 10923999325 | 43550 | 43500 | 43550 | 43500 | 181 |
| 520 | 20250326 | 121000 | 10916118675 | 43500 | 43550 | 43550 | 43500 | 272 |
| 521 | 20250326 | 120900 | 10904278625 | 43550 | 43550 | 43550 | 43550 | 90 |
| 522 | 20250326 | 120800 | 10900359125 | 43550 | 43550 | 43550 | 43550 | 129 |
| 523 | 20250326 | 120700 | 10894741175 | 43550 | 43550 | 43550 | 43550 | 262 |
| 524 | 20250326 | 120600 | 10883331075 | 43550 | 43550 | 43550 | 43500 | 1498 |
| 525 | 20250326 | 120500 | 10818139675 | 43550 | 43500 | 43550 | 43500 | 274 |
| 526 | 20250326 | 120400 | 10806219725 | 43500 | 43500 | 43500 | 43500 | 1512 |
| 527 | 20250326 | 120300 | 10740447725 | 43500 | 43500 | 43500 | 43500 | 137 |
| 528 | 20250326 | 120200 | 10734488225 | 43500 | 43550 | 43550 | 43500 | 1386 |
| 529 | 20250326 | 120100 | 10674141625 | 43600 | 43600 | 43600 | 43575 | 558 |
| 530 | 20250326 | 120000 | 10649813075 | 43600 | 43650 | 43650 | 43600 | 132 |
| 531 | 20250326 | 115900 | 10644057225 | 43650 | 43650 | 43650 | 43650 | 27 |
| 532 | 20250326 | 115800 | 10642878675 | 43600 | 43650 | 43650 | 43600 | 52 |
| 533 | 20250326 | 115700 | 10640609125 | 43650 | 43750 | 43750 | 43650 | 450 |
| 534 | 20250326 | 115600 | 10620964375 | 43750 | 43750 | 43750 | 43700 | 58 |
| 535 | 20250326 | 115500 | 10618428875 | 43750 | 43750 | 43750 | 43650 | 373 |
| 536 | 20250326 | 115400 | 10602131850 | 43750 | 43750 | 43750 | 43700 | 258 |
| 537 | 20250326 | 115300 | 10590853000 | 43700 | 43800 | 43800 | 43700 | 591 |
| 538 | 20250326 | 115200 | 10564996400 | 43800 | 43850 | 43900 | 43800 | 450 |
| 539 | 20250326 | 115100 | 10545280050 | 43850 | 43850 | 43850 | 43800 | 136 |
| 540 | 20250326 | 115000 | 10539321800 | 43850 | 43800 | 43850 | 43800 | 78 |
| 541 | 20250326 | 114900 | 10535901800 | 43800 | 43750 | 43800 | 43750 | 143 |
| 542 | 20250326 | 114800 | 10529645200 | 43750 | 43800 | 43800 | 43750 | 86 |
| 543 | 20250326 | 114700 | 10525882300 | 43800 | 43850 | 43850 | 43750 | 56 |
| 544 | 20250326 | 114600 | 10523429950 | 43800 | 43700 | 43800 | 43700 | 662 |
| 545 | 20250326 | 114500 | 10494496650 | 43750 | 43800 | 43800 | 43750 | 205 |
| 546 | 20250326 | 114400 | 10485522500 | 43750 | 43750 | 43750 | 43700 | 168 |
| 547 | 20250326 | 114300 | 10478178100 | 43750 | 43700 | 43800 | 43700 | 94 |
| 548 | 20250326 | 114200 | 10474067100 | 43700 | 43750 | 43750 | 43700 | 71 |
| 549 | 20250326 | 114100 | 10470964300 | 43700 | 43750 | 43800 | 43700 | 1504 |
| 550 | 20250326 | 114000 | 10405224850 | 43750 | 43700 | 43750 | 43700 | 116 |
| 551 | 20250326 | 113900 | 10400154350 | 43700 | 43700 | 43700 | 43650 | 128 |
| 552 | 20250326 | 113800 | 10394563200 | 43650 | 43650 | 43650 | 43650 | 67 |
| 553 | 20250326 | 113700 | 10391638650 | 43650 | 43700 | 43700 | 43650 | 258 |
| 554 | 20250326 | 113600 | 10380375200 | 43700 | 43550 | 43700 | 43550 | 285 |
| 555 | 20250326 | 113500 | 10367957050 | 43550 | 43650 | 43700 | 43500 | 2199 |
| 556 | 20250326 | 113400 | 10272103450 | 43675 | 43750 | 43750 | 43650 | 849 |
| 557 | 20250326 | 113300 | 10235030350 | 43750 | 43750 | 43800 | 43700 | 428 |
| 558 | 20250326 | 113200 | 10216302750 | 43800 | 43800 | 43800 | 43750 | 155 |
| 559 | 20250326 | 113100 | 10209519100 | 43850 | 43800 | 43850 | 43800 | 81 |
| 560 | 20250326 | 113000 | 10205970350 | 43800 | 43800 | 43850 | 43750 | 374 |
| 561 | 20250326 | 112900 | 10189588250 | 43800 | 43800 | 43850 | 43800 | 133 |
| 562 | 20250326 | 112800 | 10183762050 | 43850 | 43800 | 43850 | 43800 | 144 |
| 563 | 20250326 | 112700 | 10177452200 | 43800 | 43800 | 43850 | 43800 | 391 |
| 564 | 20250326 | 112600 | 10160319550 | 43800 | 43850 | 43900 | 43800 | 307 |
| 565 | 20250326 | 112500 | 10146868100 | 43850 | 43850 | 43900 | 43800 | 383 |
| 566 | 20250326 | 112400 | 10130086950 | 43850 | 43950 | 43950 | 43850 | 819 |
| 567 | 20250326 | 112300 | 10094141600 | 43950 | 44050 | 44050 | 43950 | 648 |
| 568 | 20250326 | 112200 | 10065622650 | 44100 | 44050 | 44100 | 44050 | 66 |
| 569 | 20250326 | 112100 | 10062713850 | 44050 | 44000 | 44050 | 44000 | 62 |
| 570 | 20250326 | 112000 | 10059984200 | 44050 | 44100 | 44125 | 44000 | 884 |
| 571 | 20250326 | 111900 | 10021068750 | 44125 | 44150 | 44200 | 44100 | 443 |
| 572 | 20250326 | 111800 | 10001525850 | 44150 | 44200 | 44200 | 44150 | 191 |
| 573 | 20250326 | 111700 | 9993088850 | 44200 | 44150 | 44200 | 44100 | 281 |
| 574 | 20250326 | 111600 | 9980679200 | 44150 | 44200 | 44200 | 44100 | 760 |
| 575 | 20250326 | 111500 | 9947135900 | 44200 | 44200 | 44250 | 44150 | 771 |
| 576 | 20250326 | 111400 | 9913057450 | 44200 | 44250 | 44250 | 44150 | 352 |
| 577 | 20250326 | 111300 | 9897506300 | 44250 | 44100 | 44250 | 44100 | 77 |
| 578 | 20250326 | 111200 | 9894105300 | 44150 | 44150 | 44250 | 44150 | 851 |
| 579 | 20250326 | 111100 | 9856501500 | 44200 | 44150 | 44200 | 44100 | 199 |
| 580 | 20250326 | 111000 | 9847709350 | 44150 | 44150 | 44150 | 44100 | 596 |
| 581 | 20250326 | 110900 | 9821400950 | 44100 | 44200 | 44200 | 44050 | 372 |
| 582 | 20250326 | 110800 | 9804987050 | 44200 | 44050 | 44200 | 44050 | 363 |
| 583 | 20250326 | 110700 | 9788976600 | 44050 | 44000 | 44050 | 43950 | 273 |
| 584 | 20250326 | 110600 | 9776963750 | 44000 | 44050 | 44050 | 43900 | 590 |
| 585 | 20250326 | 110500 | 9751027550 | 44000 | 43950 | 44000 | 43900 | 265 |
| 586 | 20250326 | 110400 | 9739379200 | 43950 | 43950 | 43950 | 43900 | 183 |
| 587 | 20250326 | 110300 | 9731340700 | 43950 | 43850 | 44000 | 43800 | 368 |
| 588 | 20250326 | 110200 | 9715189250 | 43800 | 43900 | 43900 | 43800 | 830 |
| 589 | 20250326 | 110100 | 9678810300 | 43900 | 44200 | 44200 | 43900 | 2111 |
| 590 | 20250326 | 110000 | 9585904825 | 44200 | 44200 | 44250 | 44150 | 459 |
| 591 | 20250326 | 105900 | 9565635625 | 44150 | 44250 | 44300 | 44150 | 801 |
| 592 | 20250326 | 105800 | 9530217725 | 44250 | 44250 | 44300 | 44250 | 160 |
| 593 | 20250326 | 105700 | 9523137075 | 44250 | 44350 | 44350 | 44200 | 2087 |
| 594 | 20250326 | 105600 | 9430813875 | 44300 | 44250 | 44350 | 44200 | 1634 |
| 595 | 20250326 | 105500 | 9358450475 | 44250 | 44200 | 44250 | 44150 | 169 |
| 596 | 20250326 | 105400 | 9350978825 | 44200 | 44250 | 44250 | 44200 | 353 |
| 597 | 20250326 | 105300 | 9335371525 | 44250 | 44250 | 44300 | 44200 | 213 |
| 598 | 20250326 | 105200 | 9325944975 | 44250 | 44200 | 44300 | 44200 | 1515 |
| 599 | 20250326 | 105100 | 9258899275 | 44200 | 44150 | 44250 | 44150 | 526 |
| 600 | 20250326 | 105000 | 9235640175 | 44150 | 44150 | 44150 | 44100 | 47 |
| 601 | 20250326 | 104900 | 9233565775 | 44100 | 44050 | 44100 | 44000 | 741 |
| 602 | 20250326 | 104800 | 9200928450 | 44050 | 44050 | 44050 | 44000 | 164 |
| 603 | 20250326 | 104700 | 9193707800 | 44050 | 44050 | 44050 | 43950 | 132 |
| 604 | 20250326 | 104600 | 9187895600 | 44000 | 44100 | 44100 | 44000 | 574 |
| 605 | 20250326 | 104500 | 9162636400 | 44000 | 44050 | 44100 | 44000 | 456 |
| 606 | 20250326 | 104400 | 9142558500 | 44050 | 44100 | 44100 | 44050 | 55 |
| 607 | 20250326 | 104300 | 9140133150 | 44100 | 44150 | 44150 | 44050 | 656 |
| 608 | 20250326 | 104200 | 9111179950 | 44200 | 44150 | 44200 | 44100 | 836 |
| 609 | 20250326 | 104100 | 9074261450 | 44200 | 44100 | 44200 | 44050 | 326 |
| 610 | 20250326 | 104000 | 9059888500 | 44150 | 44150 | 44150 | 44100 | 188 |
| 611 | 20250326 | 103900 | 9051592850 | 44100 | 44200 | 44250 | 44100 | 565 |
| 612 | 20250326 | 103800 | 9026632550 | 44200 | 44150 | 44200 | 44100 | 290 |
| 613 | 20250326 | 103700 | 9013822650 | 44150 | 44100 | 44150 | 44100 | 218 |
| 614 | 20250326 | 103600 | 9004202700 | 44150 | 44100 | 44150 | 44050 | 355 |
| 615 | 20250326 | 103500 | 8988552900 | 44050 | 44050 | 44050 | 43950 | 389 |
| 616 | 20250326 | 103400 | 8971429750 | 44050 | 44050 | 44050 | 44000 | 245 |
| 617 | 20250326 | 103300 | 8960644150 | 44050 | 44100 | 44100 | 44000 | 601 |
| 618 | 20250326 | 103200 | 8934185775 | 44050 | 44250 | 44250 | 44000 | 1228 |
| 619 | 20250326 | 103100 | 8879990225 | 44250 | 44000 | 44300 | 44000 | 1676 |
| 620 | 20250326 | 103000 | 8805927175 | 44100 | 44100 | 44100 | 44000 | 503 |
| 621 | 20250326 | 102900 | 8783767200 | 44100 | 44150 | 44200 | 44050 | 997 |
| 622 | 20250326 | 102800 | 8739782050 | 44150 | 44050 | 44150 | 44050 | 580 |
| 623 | 20250326 | 102700 | 8714192100 | 44100 | 44200 | 44200 | 44050 | 687 |
| 624 | 20250326 | 102600 | 8683886750 | 44200 | 44200 | 44250 | 44150 | 565 |
| 625 | 20250326 | 102500 | 8658929000 | 44200 | 44250 | 44250 | 44100 | 868 |
| 626 | 20250326 | 102400 | 8620571000 | 44250 | 44150 | 44250 | 44150 | 755 |
| 627 | 20250326 | 102300 | 8587196600 | 44150 | 44200 | 44250 | 44150 | 655 |
| 628 | 20250326 | 102200 | 8558253500 | 44150 | 44250 | 44250 | 44100 | 1945 |
| 629 | 20250326 | 102100 | 8472305975 | 44250 | 44250 | 44350 | 44250 | 2920 |
| 630 | 20250326 | 102000 | 8342942775 | 44300 | 44150 | 44300 | 44125 | 953 |
| 631 | 20250326 | 101900 | 8300809600 | 44100 | 44000 | 44150 | 44000 | 606 |
| 632 | 20250326 | 101800 | 8274093150 | 44000 | 44150 | 44200 | 44000 | 1541 |
| 633 | 20250326 | 101700 | 8206187700 | 44100 | 44350 | 44450 | 44100 | 4714 |
| 634 | 20250326 | 101600 | 7997472500 | 44300 | 44300 | 44350 | 44200 | 1471 |
| 635 | 20250326 | 101500 | 7932331800 | 44300 | 44250 | 44400 | 44225 | 1263 |
| 636 | 20250326 | 101400 | 7876393450 | 44250 | 44350 | 44400 | 44250 | 3320 |
| 637 | 20250326 | 101300 | 7729142800 | 44300 | 44000 | 44400 | 44000 | 5409 |
| 638 | 20250326 | 101200 | 7489888150 | 44100 | 43600 | 44100 | 43600 | 5619 |
| 639 | 20250326 | 101100 | 7243022700 | 43650 | 43700 | 43700 | 43550 | 1450 |
| 640 | 20250326 | 101000 | 7179784400 | 43700 | 43650 | 43750 | 43600 | 417 |
| 641 | 20250326 | 100900 | 7161561550 | 43650 | 43500 | 43650 | 43500 | 661 |
| 642 | 20250326 | 100800 | 7132789650 | 43500 | 43500 | 43500 | 43450 | 53 |
| 643 | 20250326 | 100700 | 7130485000 | 43500 | 43400 | 43500 | 43400 | 205 |
| 644 | 20250326 | 100600 | 7121576950 | 43400 | 43650 | 43650 | 43400 | 1932 |
| 645 | 20250326 | 100500 | 7037515500 | 43650 | 43600 | 43650 | 43550 | 77 |
| 646 | 20250326 | 100400 | 7034158300 | 43600 | 43700 | 43850 | 43600 | 1006 |
| 647 | 20250326 | 100300 | 6990150450 | 43650 | 43800 | 43800 | 43600 | 492 |
| 648 | 20250326 | 100200 | 6968664350 | 43800 | 43700 | 43800 | 43700 | 308 |
| 649 | 20250326 | 100100 | 6955182050 | 43700 | 43750 | 43750 | 43600 | 311 |
| 650 | 20250326 | 100000 | 6941586950 | 43750 | 43550 | 43750 | 43500 | 1312 |
| 651 | 20250326 | 095900 | 6884313150 | 43500 | 43550 | 43550 | 43500 | 818 |
| 652 | 20250326 | 095800 | 6848727050 | 43550 | 43600 | 43600 | 43550 | 209 |
| 653 | 20250326 | 095700 | 6839622000 | 43600 | 43650 | 43650 | 43600 | 353 |
| 654 | 20250326 | 095600 | 6824213650 | 43650 | 43650 | 43650 | 43600 | 1222 |
| 655 | 20250326 | 095500 | 6770920250 | 43650 | 43650 | 43700 | 43650 | 126 |
| 656 | 20250326 | 095400 | 6765418800 | 43650 | 43550 | 43700 | 43550 | 440 |
| 657 | 20250326 | 095300 | 6746226550 | 43550 | 43600 | 43600 | 43550 | 203 |
| 658 | 20250326 | 095200 | 6737378500 | 43600 | 43650 | 43700 | 43550 | 214 |
| 659 | 20250326 | 095100 | 6728050500 | 43650 | 43750 | 43750 | 43250 | 3143 |
| 660 | 20250326 | 095000 | 6591066050 | 43750 | 43600 | 43750 | 43500 | 2621 |
| 661 | 20250326 | 094900 | 6476765500 | 43600 | 43650 | 43700 | 43500 | 3316 |
| 662 | 20250326 | 094800 | 6332275600 | 43700 | 43500 | 43750 | 43500 | 3991 |
| 663 | 20250326 | 094700 | 6158280800 | 43500 | 43400 | 43550 | 43400 | 731 |
| 664 | 20250326 | 094600 | 6126521625 | 43350 | 43350 | 43400 | 43250 | 1151 |
| 665 | 20250326 | 094500 | 6076678225 | 43300 | 43400 | 43450 | 43300 | 2563 |
| 666 | 20250326 | 094400 | 5965593325 | 43400 | 43100 | 43400 | 43100 | 444 |
| 667 | 20250326 | 094300 | 5946378875 | 43100 | 43050 | 43100 | 42950 | 753 |
| 668 | 20250326 | 094200 | 5913980075 | 43050 | 43100 | 43200 | 43050 | 825 |
| 669 | 20250326 | 094100 | 5878409075 | 43100 | 42900 | 43150 | 42900 | 2338 |
| 670 | 20250326 | 094000 | 5778028175 | 42850 | 43000 | 43000 | 42800 | 5008 |
| 671 | 20250326 | 093900 | 5563030275 | 43000 | 43200 | 43200 | 43000 | 1382 |
| 672 | 20250326 | 093800 | 5503470375 | 43200 | 43100 | 43200 | 43100 | 386 |
| 673 | 20250326 | 093700 | 5486828525 | 43100 | 43200 | 43200 | 43050 | 3510 |
| 674 | 20250326 | 093600 | 5335514275 | 43250 | 43450 | 43450 | 43250 | 1711 |
| 675 | 20250326 | 093500 | 5261397375 | 43400 | 43600 | 43600 | 43400 | 607 |
| 676 | 20250326 | 093400 | 5234975450 | 43600 | 43650 | 43700 | 43550 | 758 |
| 677 | 20250326 | 093300 | 5201887000 | 43550 | 43400 | 43550 | 43400 | 718 |
| 678 | 20250326 | 093200 | 5170666000 | 43450 | 43400 | 43450 | 43400 | 340 |
| 679 | 20250326 | 093100 | 5155908700 | 43400 | 43350 | 43400 | 43300 | 807 |
| 680 | 20250326 | 093000 | 5120914500 | 43400 | 43500 | 43500 | 43350 | 709 |
| 681 | 20250326 | 092900 | 5090136600 | 43350 | 43325 | 43500 | 43300 | 733 |
| 682 | 20250326 | 092800 | 5058328500 | 43350 | 43300 | 43550 | 43100 | 2025 |
| 683 | 20250326 | 092700 | 4970787750 | 43250 | 43550 | 43550 | 43200 | 5816 |
| 684 | 20250326 | 092600 | 4718122700 | 43500 | 43650 | 43650 | 43450 | 9697 |
| 685 | 20250326 | 092500 | 4296068450 | 43700 | 43950 | 44000 | 43650 | 2092 |
| 686 | 20250326 | 092400 | 4204308575 | 43800 | 44250 | 44250 | 43750 | 8057 |
| 687 | 20250326 | 092300 | 3849448700 | 44200 | 43975 | 44250 | 43850 | 12848 |
| 688 | 20250326 | 092200 | 3283919700 | 44000 | 43550 | 44000 | 43550 | 4811 |
| 689 | 20250326 | 092100 | 3073244075 | 43600 | 43500 | 43675 | 43500 | 1717 |
| 690 | 20250326 | 092000 | 2998371175 | 43500 | 43500 | 43550 | 43450 | 590 |
| 691 | 20250326 | 091900 | 2972713025 | 43500 | 43600 | 43650 | 43300 | 5299 |
| 692 | 20250326 | 091800 | 2742273175 | 43600 | 43400 | 43700 | 43300 | 2650 |
| 693 | 20250326 | 091700 | 2626992800 | 43400 | 42950 | 43450 | 42950 | 2341 |
| 694 | 20250326 | 091600 | 2525897650 | 42900 | 42650 | 42950 | 42500 | 1865 |
| 695 | 20250326 | 091500 | 2446106800 | 42600 | 42600 | 42600 | 42500 | 2963 |
| 696 | 20250326 | 091400 | 2320031750 | 42600 | 42600 | 42650 | 42600 | 2064 |
| 697 | 20250326 | 091300 | 2232085250 | 42650 | 42650 | 42700 | 42650 | 1799 |
| 698 | 20250326 | 091200 | 2155306750 | 42700 | 42700 | 42750 | 42650 | 884 |
| 699 | 20250326 | 091100 | 2117573600 | 42700 | 42700 | 42700 | 42550 | 1139 |
| 700 | 20250326 | 091000 | 2069014650 | 42650 | 42400 | 42650 | 42350 | 2295 |
| 701 | 20250326 | 090900 | 1971468450 | 42450 | 42750 | 43000 | 42400 | 11911 |
| 702 | 20250326 | 090800 | 1464403500 | 42750 | 42800 | 42875 | 42700 | 2169 |
| 703 | 20250326 | 090700 | 1371650300 | 42850 | 42950 | 43000 | 42800 | 1614 |
| 704 | 20250326 | 090600 | 1302357575 | 43000 | 42700 | 43000 | 42650 | 2194 |
| 705 | 20250326 | 090500 | 1208201075 | 42700 | 42800 | 42800 | 42600 | 4531 |
| 706 | 20250326 | 090400 | 1014809925 | 42800 | 43100 | 43150 | 42800 | 3373 |
| 707 | 20250326 | 090300 | 869896375 | 43100 | 43100 | 43250 | 43050 | 2545 |
| 708 | 20250326 | 090200 | 760045875 | 43100 | 43050 | 43200 | 42850 | 3930 |
| 709 | 20250326 | 090100 | 590935400 | 43250 | 43200 | 43250 | 42600 | 5266 |
| 710 | 20250326 | 090000 | 365303500 | 43150 | 43000 | 43500 | 43000 | 8484 |