32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 191200 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 8979 |
| 3 | 20250325 | 191100 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20250325 | 191000 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20250325 | 190900 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20250325 | 190800 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20250325 | 190700 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20250325 | 190600 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20250325 | 190500 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20250325 | 190400 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20250325 | 190300 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20250325 | 190200 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20250325 | 190100 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20250325 | 190000 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20250325 | 185900 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20250325 | 185800 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20250325 | 185700 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20250325 | 185600 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20250325 | 185500 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20250325 | 185400 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20250325 | 185300 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20250325 | 185200 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20250325 | 185100 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20250325 | 185000 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20250325 | 184900 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20250325 | 184800 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20250325 | 184700 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20250325 | 184600 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20250325 | 184500 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20250325 | 184400 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20250325 | 184300 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20250325 | 184200 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 8979 |
| 33 | 20250325 | 184100 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20250325 | 184000 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20250325 | 183900 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20250325 | 183800 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20250325 | 183700 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20250325 | 183600 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20250325 | 183500 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20250325 | 183400 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20250325 | 183300 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20250325 | 183200 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20250325 | 183100 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20250325 | 183000 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20250325 | 182900 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20250325 | 182800 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20250325 | 182700 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20250325 | 182600 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20250325 | 182500 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20250325 | 182400 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20250325 | 182300 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20250325 | 182200 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20250325 | 182100 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20250325 | 182000 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20250325 | 181900 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20250325 | 181800 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20250325 | 181700 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20250325 | 181600 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20250325 | 181500 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20250325 | 181400 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20250325 | 181300 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20250325 | 181200 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 8979 |
| 63 | 20250325 | 181100 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20250325 | 181000 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20250325 | 180900 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20250325 | 180800 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20250325 | 180700 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20250325 | 180600 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20250325 | 180500 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20250325 | 180400 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20250325 | 180300 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20250325 | 180200 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20250325 | 180100 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20250325 | 180000 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20250325 | 175900 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20250325 | 175800 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20250325 | 175700 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20250325 | 175600 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20250325 | 175500 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20250325 | 175400 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20250325 | 175300 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20250325 | 175200 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20250325 | 175100 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20250325 | 175000 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20250325 | 174900 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20250325 | 174800 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20250325 | 174700 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20250325 | 174600 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20250325 | 174500 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20250325 | 174400 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20250325 | 174300 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20250325 | 174200 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 8979 |
| 93 | 20250325 | 174100 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20250325 | 174000 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20250325 | 173900 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20250325 | 173800 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20250325 | 173700 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20250325 | 173600 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20250325 | 173500 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20250325 | 173400 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20250325 | 173300 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20250325 | 173200 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20250325 | 173100 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20250325 | 173000 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20250325 | 172900 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20250325 | 172800 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20250325 | 172700 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20250325 | 172600 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20250325 | 172500 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20250325 | 172400 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20250325 | 172300 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20250325 | 172200 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20250325 | 172100 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20250325 | 172000 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20250325 | 171900 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20250325 | 171800 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20250325 | 171700 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20250325 | 171600 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20250325 | 171500 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20250325 | 171400 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20250325 | 171300 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20250325 | 171200 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 8979 |
| 123 | 20250325 | 171100 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20250325 | 171000 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20250325 | 170900 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20250325 | 170800 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20250325 | 170700 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20250325 | 170600 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20250325 | 170500 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20250325 | 170400 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20250325 | 170300 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20250325 | 170200 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20250325 | 170100 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20250325 | 170000 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20250325 | 165900 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20250325 | 165800 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20250325 | 165700 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20250325 | 165600 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20250325 | 165500 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20250325 | 165400 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20250325 | 165300 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20250325 | 165200 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20250325 | 165100 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20250325 | 165000 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20250325 | 164900 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20250325 | 164800 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20250325 | 164700 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20250325 | 164600 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20250325 | 164500 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20250325 | 164400 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20250325 | 164300 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20250325 | 164200 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 8979 |
| 153 | 20250325 | 164100 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20250325 | 164000 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20250325 | 163900 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20250325 | 163800 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20250325 | 163700 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20250325 | 163600 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20250325 | 163500 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20250325 | 163400 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20250325 | 163300 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20250325 | 163200 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20250325 | 163100 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20250325 | 163000 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20250325 | 162900 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20250325 | 162800 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20250325 | 162700 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20250325 | 162600 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20250325 | 162500 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20250325 | 162400 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20250325 | 162300 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20250325 | 162200 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20250325 | 162100 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20250325 | 162000 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20250325 | 161900 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20250325 | 161800 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20250325 | 161700 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20250325 | 161600 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20250325 | 161500 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20250325 | 161400 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20250325 | 161300 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20250325 | 161200 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 8979 |
| 183 | 20250325 | 161100 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20250325 | 161000 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20250325 | 160900 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20250325 | 160800 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20250325 | 160700 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20250325 | 160600 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20250325 | 160500 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20250325 | 160400 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20250325 | 160300 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20250325 | 160200 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20250325 | 160100 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20250325 | 160000 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20250325 | 155900 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20250325 | 155800 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20250325 | 155700 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20250325 | 155600 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20250325 | 155500 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20250325 | 155400 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20250325 | 155300 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 202 | 20250325 | 155200 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 203 | 20250325 | 155100 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 204 | 20250325 | 155000 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 205 | 20250325 | 154900 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 206 | 20250325 | 154800 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 207 | 20250325 | 154700 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 208 | 20250325 | 154600 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 209 | 20250325 | 154500 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 210 | 20250325 | 154400 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 211 | 20250325 | 154300 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 212 | 20250325 | 154200 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 8979 |
| 213 | 20250325 | 154100 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 214 | 20250325 | 154000 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 215 | 20250325 | 153900 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 216 | 20250325 | 153800 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 217 | 20250325 | 153700 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 218 | 20250325 | 153600 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 219 | 20250325 | 153500 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 220 | 20250325 | 153400 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 221 | 20250325 | 153300 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 222 | 20250325 | 153200 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 223 | 20250325 | 153100 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 0 |
| 224 | 20250325 | 153000 | 5901202175 | 44200 | 44200 | 44200 | 44200 | 8979 |
| 225 | 20250325 | 152900 | 5504330375 | 44150 | 44150 | 44150 | 44150 | 0 |
| 226 | 20250325 | 152800 | 5504330375 | 44150 | 44150 | 44150 | 44150 | 0 |
| 227 | 20250325 | 152700 | 5504330375 | 44150 | 44150 | 44150 | 44150 | 0 |
| 228 | 20250325 | 152600 | 5504330375 | 44150 | 44150 | 44150 | 44150 | 0 |
| 229 | 20250325 | 152500 | 5504330375 | 44150 | 44150 | 44150 | 44150 | 0 |
| 230 | 20250325 | 152400 | 5504330375 | 44150 | 44150 | 44150 | 44150 | 0 |
| 231 | 20250325 | 152300 | 5504330375 | 44150 | 44150 | 44150 | 44150 | 0 |
| 232 | 20250325 | 152200 | 5504330375 | 44150 | 44150 | 44150 | 44150 | 0 |
| 233 | 20250325 | 152100 | 5504330375 | 44150 | 44150 | 44150 | 44150 | 0 |
| 234 | 20250325 | 152000 | 5504330375 | 44150 | 44150 | 44150 | 44150 | 0 |
| 235 | 20250325 | 151900 | 5504330375 | 44150 | 44100 | 44200 | 44100 | 538 |
| 236 | 20250325 | 151800 | 5480575425 | 44150 | 44150 | 44150 | 44100 | 243 |
| 237 | 20250325 | 151700 | 5469852925 | 44150 | 44100 | 44150 | 44100 | 1036 |
| 238 | 20250325 | 151600 | 5424156875 | 44150 | 44100 | 44150 | 44100 | 283 |
| 239 | 20250325 | 151500 | 5411673175 | 44100 | 44150 | 44200 | 44100 | 837 |
| 240 | 20250325 | 151400 | 5374718025 | 44150 | 44150 | 44200 | 44150 | 473 |
| 241 | 20250325 | 151300 | 5353834075 | 44200 | 44150 | 44200 | 44150 | 202 |
| 242 | 20250325 | 151200 | 5344911975 | 44150 | 44150 | 44200 | 44100 | 1156 |
| 243 | 20250325 | 151100 | 5293877075 | 44150 | 44150 | 44200 | 44150 | 405 |
| 244 | 20250325 | 151000 | 5275990125 | 44150 | 44150 | 44200 | 44150 | 480 |
| 245 | 20250325 | 150900 | 5254796325 | 44150 | 44150 | 44200 | 44150 | 304 |
| 246 | 20250325 | 150800 | 5241372025 | 44100 | 44150 | 44150 | 44100 | 446 |
| 247 | 20250325 | 150700 | 5221688475 | 44100 | 44150 | 44200 | 44100 | 1301 |
| 248 | 20250325 | 150600 | 5164257875 | 44150 | 44200 | 44200 | 44150 | 300 |
| 249 | 20250325 | 150500 | 5151010575 | 44150 | 44200 | 44200 | 44150 | 250 |
| 250 | 20250325 | 150400 | 5139970975 | 44150 | 44150 | 44200 | 44150 | 306 |
| 251 | 20250325 | 150300 | 5126460975 | 44150 | 44150 | 44200 | 44150 | 209 |
| 252 | 20250325 | 150200 | 5117231125 | 44150 | 44150 | 44200 | 44150 | 226 |
| 253 | 20250325 | 150100 | 5107252225 | 44100 | 44150 | 44150 | 44100 | 314 |
| 254 | 20250325 | 150000 | 5093390625 | 44100 | 44100 | 44150 | 44100 | 469 |
| 255 | 20250325 | 145900 | 5072696775 | 44100 | 44100 | 44150 | 44100 | 310 |
| 256 | 20250325 | 145800 | 5059021375 | 44100 | 44100 | 44200 | 44100 | 322 |
| 257 | 20250325 | 145700 | 5044813375 | 44100 | 44150 | 44150 | 44100 | 259 |
| 258 | 20250325 | 145600 | 5033389525 | 44100 | 44200 | 44200 | 44100 | 490 |
| 259 | 20250325 | 145500 | 5011753475 | 44150 | 44150 | 44200 | 44150 | 310 |
| 260 | 20250325 | 145400 | 4998066925 | 44200 | 44150 | 44200 | 44150 | 236 |
| 261 | 20250325 | 145300 | 4987644725 | 44200 | 44200 | 44200 | 44150 | 263 |
| 262 | 20250325 | 145200 | 4976029425 | 44200 | 44150 | 44200 | 44150 | 259 |
| 263 | 20250325 | 145100 | 4964583325 | 44150 | 44100 | 44200 | 44100 | 5874 |
| 264 | 20250325 | 145000 | 4705267425 | 44075 | 44050 | 44100 | 44050 | 413 |
| 265 | 20250325 | 144900 | 4687061750 | 44050 | 44100 | 44100 | 44050 | 269 |
| 266 | 20250325 | 144800 | 4675205700 | 44075 | 44100 | 44100 | 44050 | 251 |
| 267 | 20250325 | 144700 | 4664143150 | 44100 | 44050 | 44100 | 44050 | 248 |
| 268 | 20250325 | 144600 | 4653212900 | 44050 | 44100 | 44100 | 44050 | 167 |
| 269 | 20250325 | 144500 | 4645852400 | 44050 | 44100 | 44100 | 44050 | 449 |
| 270 | 20250325 | 144400 | 4626057950 | 44050 | 44050 | 44100 | 44050 | 224 |
| 271 | 20250325 | 144300 | 4616187550 | 44050 | 44050 | 44100 | 44050 | 156 |
| 272 | 20250325 | 144200 | 4609314600 | 44050 | 44050 | 44100 | 44050 | 203 |
| 273 | 20250325 | 144100 | 4600370600 | 44050 | 44100 | 44100 | 44050 | 81 |
| 274 | 20250325 | 144000 | 4596800650 | 44050 | 44100 | 44100 | 44050 | 174 |
| 275 | 20250325 | 143900 | 4589135050 | 44050 | 44100 | 44100 | 44050 | 206 |
| 276 | 20250325 | 143800 | 4580057900 | 44050 | 44150 | 44150 | 44050 | 158 |
| 277 | 20250325 | 143700 | 4573092950 | 44100 | 44050 | 44150 | 44050 | 267 |
| 278 | 20250325 | 143600 | 4561325150 | 44050 | 44050 | 44100 | 44050 | 518 |
| 279 | 20250325 | 143500 | 4538503550 | 44050 | 44050 | 44100 | 44050 | 112 |
| 280 | 20250325 | 143400 | 4533566500 | 44050 | 44100 | 44100 | 44050 | 77 |
| 281 | 20250325 | 143300 | 4530171500 | 44100 | 44100 | 44150 | 44050 | 547 |
| 282 | 20250325 | 143200 | 4506049150 | 44050 | 44100 | 44100 | 44050 | 97 |
| 283 | 20250325 | 143100 | 4501773600 | 44050 | 44100 | 44150 | 44050 | 1280 |
| 284 | 20250325 | 143000 | 4445328650 | 44100 | 44150 | 44150 | 44100 | 159 |
| 285 | 20250325 | 142900 | 4438310600 | 44100 | 44150 | 44150 | 44100 | 141 |
| 286 | 20250325 | 142800 | 4432089750 | 44100 | 44100 | 44150 | 44100 | 43 |
| 287 | 20250325 | 142700 | 4430192850 | 44100 | 44100 | 44150 | 44100 | 338 |
| 288 | 20250325 | 142600 | 4415273600 | 44100 | 44150 | 44150 | 44100 | 23 |
| 289 | 20250325 | 142500 | 4414258550 | 44150 | 44100 | 44150 | 44100 | 201 |
| 290 | 20250325 | 142400 | 4405394400 | 44100 | 44100 | 44150 | 44050 | 410 |
| 291 | 20250325 | 142300 | 4387312950 | 44150 | 44100 | 44150 | 44100 | 181 |
| 292 | 20250325 | 142200 | 4379328300 | 44100 | 44100 | 44150 | 44100 | 146 |
| 293 | 20250325 | 142100 | 4372886100 | 44150 | 44100 | 44150 | 44100 | 53 |
| 294 | 20250325 | 142000 | 4370548200 | 44100 | 44100 | 44150 | 44100 | 95 |
| 295 | 20250325 | 141900 | 4366356950 | 44100 | 44100 | 44150 | 44100 | 35 |
| 296 | 20250325 | 141800 | 4364813000 | 44100 | 44100 | 44150 | 44100 | 141 |
| 297 | 20250325 | 141700 | 4358593200 | 44150 | 44100 | 44150 | 44050 | 52 |
| 298 | 20250325 | 141600 | 4356299650 | 44150 | 44100 | 44150 | 44050 | 867 |
| 299 | 20250325 | 141500 | 4318063350 | 44100 | 44100 | 44150 | 44100 | 290 |
| 300 | 20250325 | 141400 | 4305272350 | 44150 | 44100 | 44150 | 44100 | 125 |
| 301 | 20250325 | 141300 | 4299759300 | 44100 | 44100 | 44150 | 44100 | 1135 |
| 302 | 20250325 | 141200 | 4249704100 | 44050 | 44100 | 44100 | 44050 | 68 |
| 303 | 20250325 | 141100 | 4246707700 | 44050 | 44050 | 44100 | 44050 | 349 |
| 304 | 20250325 | 141000 | 4231320400 | 44100 | 44050 | 44100 | 44050 | 117 |
| 305 | 20250325 | 140900 | 4226163900 | 44050 | 44050 | 44100 | 44050 | 93 |
| 306 | 20250325 | 140800 | 4222066150 | 44050 | 44100 | 44100 | 44050 | 75 |
| 307 | 20250325 | 140700 | 4218760700 | 44050 | 44050 | 44100 | 44050 | 400 |
| 308 | 20250325 | 140600 | 4201139600 | 44100 | 44100 | 44100 | 44050 | 88 |
| 309 | 20250325 | 140500 | 4197260450 | 44050 | 44050 | 44050 | 44050 | 53 |
| 310 | 20250325 | 140400 | 4194925800 | 44100 | 44100 | 44100 | 44050 | 102 |
| 311 | 20250325 | 140300 | 4190430450 | 44050 | 44100 | 44100 | 44050 | 101 |
| 312 | 20250325 | 140200 | 4185979700 | 44050 | 44100 | 44100 | 44050 | 36 |
| 313 | 20250325 | 140100 | 4184393850 | 44050 | 44050 | 44100 | 44050 | 135 |
| 314 | 20250325 | 140000 | 4178444400 | 44100 | 44100 | 44100 | 44050 | 62 |
| 315 | 20250325 | 135900 | 4175711700 | 44050 | 44050 | 44100 | 44050 | 114 |
| 316 | 20250325 | 135800 | 4170687950 | 44050 | 44050 | 44100 | 44050 | 136 |
| 317 | 20250325 | 135700 | 4164694150 | 44050 | 44100 | 44100 | 44050 | 54 |
| 318 | 20250325 | 135600 | 4162314850 | 44050 | 44050 | 44100 | 44050 | 137 |
| 319 | 20250325 | 135500 | 4156276350 | 44050 | 44050 | 44100 | 44050 | 81 |
| 320 | 20250325 | 135400 | 4152706750 | 44050 | 44050 | 44100 | 44050 | 144 |
| 321 | 20250325 | 135300 | 4146359500 | 44100 | 44100 | 44100 | 44050 | 51 |
| 322 | 20250325 | 135200 | 4144112250 | 44100 | 44050 | 44100 | 44050 | 108 |
| 323 | 20250325 | 135100 | 4139352650 | 44100 | 44100 | 44100 | 44050 | 100 |
| 324 | 20250325 | 135000 | 4134945200 | 44050 | 44050 | 44100 | 44050 | 150 |
| 325 | 20250325 | 134900 | 4128337000 | 44050 | 44100 | 44100 | 44050 | 117 |
| 326 | 20250325 | 134800 | 4123179250 | 44050 | 44100 | 44100 | 44050 | 93 |
| 327 | 20250325 | 134700 | 4119082000 | 44050 | 44100 | 44100 | 44050 | 212 |
| 328 | 20250325 | 134600 | 4109741300 | 44050 | 44100 | 44100 | 44050 | 104 |
| 329 | 20250325 | 134500 | 4105158000 | 44050 | 44050 | 44100 | 44050 | 110 |
| 330 | 20250325 | 134400 | 4100312150 | 44050 | 44100 | 44100 | 44050 | 52 |
| 331 | 20250325 | 134300 | 4098019850 | 44050 | 44100 | 44150 | 44050 | 236 |
| 332 | 20250325 | 134200 | 4087611750 | 44150 | 44100 | 44150 | 44100 | 168 |
| 333 | 20250325 | 134100 | 4080200800 | 44100 | 44100 | 44150 | 44100 | 93 |
| 334 | 20250325 | 134000 | 4076099100 | 44150 | 44100 | 44150 | 44100 | 71 |
| 335 | 20250325 | 133900 | 4072966000 | 44100 | 44100 | 44100 | 44050 | 669 |
| 336 | 20250325 | 133800 | 4043467650 | 44050 | 44100 | 44100 | 44050 | 57 |
| 337 | 20250325 | 133700 | 4040955400 | 44100 | 44050 | 44100 | 44050 | 122 |
| 338 | 20250325 | 133600 | 4035579500 | 44050 | 44100 | 44100 | 44050 | 24 |
| 339 | 20250325 | 133500 | 4034521750 | 44050 | 44050 | 44100 | 44000 | 115 |
| 340 | 20250325 | 133400 | 4029454000 | 44050 | 44100 | 44100 | 44050 | 80 |
| 341 | 20250325 | 133300 | 4025928400 | 44050 | 44050 | 44050 | 44050 | 719 |
| 342 | 20250325 | 133200 | 3994256450 | 44050 | 44000 | 44050 | 44000 | 121 |
| 343 | 20250325 | 133100 | 3988929400 | 44000 | 44050 | 44100 | 44000 | 230 |
| 344 | 20250325 | 133000 | 3978798150 | 44050 | 44100 | 44100 | 44050 | 157 |
| 345 | 20250325 | 132900 | 3971879600 | 44050 | 44100 | 44100 | 44050 | 59 |
| 346 | 20250325 | 132800 | 3969278100 | 44100 | 44100 | 44100 | 44000 | 109 |
| 347 | 20250325 | 132700 | 3964474900 | 44050 | 44050 | 44100 | 44000 | 126 |
| 348 | 20250325 | 132600 | 3958924450 | 44050 | 44100 | 44100 | 44050 | 52 |
| 349 | 20250325 | 132500 | 3956633750 | 44050 | 44050 | 44100 | 44050 | 49 |
| 350 | 20250325 | 132400 | 3954474950 | 44050 | 44050 | 44100 | 44000 | 495 |
| 351 | 20250325 | 132300 | 3932670700 | 44050 | 44050 | 44100 | 44000 | 170 |
| 352 | 20250325 | 132200 | 3925180000 | 44100 | 44100 | 44100 | 44050 | 207 |
| 353 | 20250325 | 132100 | 3916059400 | 44050 | 44100 | 44100 | 44050 | 236 |
| 354 | 20250325 | 132000 | 3905663500 | 44050 | 44100 | 44100 | 44050 | 111 |
| 355 | 20250325 | 131900 | 3900770700 | 44050 | 44000 | 44100 | 44000 | 976 |
| 356 | 20250325 | 131800 | 3857779150 | 44050 | 44050 | 44050 | 44000 | 37 |
| 357 | 20250325 | 131700 | 3856149350 | 44000 | 44000 | 44050 | 44000 | 88 |
| 358 | 20250325 | 131600 | 3852275650 | 44050 | 44050 | 44050 | 44000 | 1119 |
| 359 | 20250325 | 131500 | 3802983750 | 44050 | 44050 | 44050 | 44000 | 113 |
| 360 | 20250325 | 131400 | 3798008050 | 44000 | 44000 | 44050 | 44000 | 22 |
| 361 | 20250325 | 131300 | 3797039600 | 43950 | 44050 | 44050 | 43950 | 140 |
| 362 | 20250325 | 131200 | 3790879850 | 44050 | 43950 | 44050 | 43950 | 2587 |
| 363 | 20250325 | 131100 | 3677049900 | 44000 | 43950 | 44000 | 43950 | 86 |
| 364 | 20250325 | 131000 | 3673268350 | 43950 | 43900 | 44000 | 43900 | 1755 |
| 365 | 20250325 | 130900 | 3596169000 | 43850 | 43900 | 43900 | 43850 | 295 |
| 366 | 20250325 | 130800 | 3583220500 | 43900 | 43900 | 43900 | 43900 | 39 |
| 367 | 20250325 | 130700 | 3581508400 | 43850 | 43900 | 43900 | 43850 | 143 |
| 368 | 20250325 | 130600 | 3575233300 | 43900 | 43850 | 43900 | 43850 | 537 |
| 369 | 20250325 | 130500 | 3551660600 | 43850 | 43850 | 43900 | 43850 | 20 |
| 370 | 20250325 | 130400 | 3550783000 | 43900 | 43900 | 43900 | 43850 | 319 |
| 371 | 20250325 | 130300 | 3536780800 | 43850 | 43850 | 43900 | 43850 | 216 |
| 372 | 20250325 | 130200 | 3527299600 | 43900 | 43900 | 43900 | 43850 | 159 |
| 373 | 20250325 | 130100 | 3520321050 | 43900 | 43850 | 43900 | 43850 | 65 |
| 374 | 20250325 | 130000 | 3517468900 | 43850 | 43850 | 43900 | 43850 | 46 |
| 375 | 20250325 | 125900 | 3515451700 | 43850 | 43850 | 43900 | 43800 | 114 |
| 376 | 20250325 | 125800 | 3510450850 | 43850 | 43850 | 43900 | 43850 | 190 |
| 377 | 20250325 | 125700 | 3502117700 | 43800 | 43800 | 43850 | 43800 | 233 |
| 378 | 20250325 | 125600 | 3491902700 | 43850 | 43800 | 43850 | 43800 | 71 |
| 379 | 20250325 | 125500 | 3488790950 | 43800 | 43800 | 43850 | 43800 | 29 |
| 380 | 20250325 | 125400 | 3487519400 | 43850 | 43800 | 43850 | 43800 | 74 |
| 381 | 20250325 | 125300 | 3484275650 | 43800 | 43850 | 43850 | 43800 | 91 |
| 382 | 20250325 | 125200 | 3480286200 | 43900 | 43850 | 43900 | 43850 | 67 |
| 383 | 20250325 | 125100 | 3477346550 | 43900 | 43850 | 43900 | 43850 | 131 |
| 384 | 20250325 | 125000 | 3471600200 | 43850 | 43850 | 43900 | 43850 | 72 |
| 385 | 20250325 | 124900 | 3468442900 | 43850 | 43850 | 43900 | 43850 | 371 |
| 386 | 20250325 | 124800 | 3452172400 | 43900 | 43850 | 43900 | 43850 | 28 |
| 387 | 20250325 | 124700 | 3450944350 | 43850 | 43850 | 43900 | 43850 | 74 |
| 388 | 20250325 | 124600 | 3447697700 | 43850 | 43900 | 43900 | 43850 | 50 |
| 389 | 20250325 | 124500 | 3445503300 | 43850 | 43900 | 43900 | 43850 | 75 |
| 390 | 20250325 | 124400 | 3442214250 | 43900 | 43850 | 43900 | 43850 | 121 |
| 391 | 20250325 | 124300 | 3436906350 | 43850 | 43900 | 43900 | 43850 | 86 |
| 392 | 20250325 | 124200 | 3433135025 | 43900 | 43850 | 43900 | 43850 | 89 |
| 393 | 20250325 | 124100 | 3429230675 | 43850 | 43900 | 43900 | 43850 | 47 |
| 394 | 20250325 | 124000 | 3427169325 | 43900 | 43850 | 43900 | 43800 | 146 |
| 395 | 20250325 | 123900 | 3420766225 | 43850 | 43900 | 43900 | 43850 | 155 |
| 396 | 20250325 | 123800 | 3413967175 | 43900 | 43900 | 43900 | 43850 | 84 |
| 397 | 20250325 | 123700 | 3410282825 | 43850 | 43850 | 43900 | 43850 | 62 |
| 398 | 20250325 | 123600 | 3407561425 | 43850 | 43900 | 43900 | 43850 | 1872 |
| 399 | 20250325 | 123500 | 3325473875 | 43850 | 43950 | 43950 | 43850 | 90 |
| 400 | 20250325 | 123400 | 3321523175 | 43900 | 43950 | 43950 | 43900 | 70 |
| 401 | 20250325 | 123300 | 3318448425 | 43900 | 43900 | 43950 | 43900 | 49 |
| 402 | 20250325 | 123200 | 3316296925 | 43950 | 43900 | 43950 | 43900 | 1230 |
| 403 | 20250325 | 123100 | 3262297975 | 43900 | 43900 | 43950 | 43900 | 39 |
| 404 | 20250325 | 123000 | 3260585475 | 43950 | 43900 | 43950 | 43900 | 673 |
| 405 | 20250325 | 122900 | 3231038925 | 43900 | 43900 | 43900 | 43850 | 34 |
| 406 | 20250325 | 122800 | 3229547325 | 43900 | 43850 | 43900 | 43850 | 135 |
| 407 | 20250325 | 122700 | 3223623525 | 43850 | 43850 | 43900 | 43850 | 80 |
| 408 | 20250325 | 122600 | 3220113475 | 43900 | 43950 | 43950 | 43900 | 91 |
| 409 | 20250325 | 122500 | 3216118225 | 43900 | 43950 | 43950 | 43850 | 82 |
| 410 | 20250325 | 122400 | 3212519375 | 43900 | 43900 | 43950 | 43900 | 9 |
| 411 | 20250325 | 122300 | 3212124175 | 43900 | 43900 | 43950 | 43900 | 93 |
| 412 | 20250325 | 122200 | 3208039325 | 43950 | 43950 | 43950 | 43900 | 302 |
| 413 | 20250325 | 122100 | 3194767625 | 43900 | 43900 | 43950 | 43900 | 587 |
| 414 | 20250325 | 122000 | 3168997075 | 43950 | 43950 | 43950 | 43950 | 38 |
| 415 | 20250325 | 121900 | 3167326975 | 43900 | 43900 | 43950 | 43850 | 74 |
| 416 | 20250325 | 121800 | 3164079875 | 43950 | 43900 | 43950 | 43850 | 1101 |
| 417 | 20250325 | 121700 | 3115744025 | 43900 | 44000 | 44000 | 43900 | 287 |
| 418 | 20250325 | 121600 | 3103132075 | 44000 | 44000 | 44000 | 43950 | 89 |
| 419 | 20250325 | 121500 | 3099218175 | 43950 | 44000 | 44000 | 43950 | 124 |
| 420 | 20250325 | 121400 | 3093765325 | 43950 | 43950 | 44000 | 43950 | 85 |
| 421 | 20250325 | 121300 | 3090028075 | 43950 | 44000 | 44000 | 43950 | 861 |
| 422 | 20250325 | 121200 | 3052184975 | 44000 | 43900 | 44000 | 43850 | 8961 |
| 423 | 20250325 | 121100 | 2658632025 | 43900 | 43875 | 43900 | 43850 | 46 |
| 424 | 20250325 | 121000 | 2656613225 | 43850 | 43850 | 43900 | 43850 | 98 |
| 425 | 20250325 | 120900 | 2652313925 | 43900 | 43900 | 43900 | 43850 | 85 |
| 426 | 20250325 | 120800 | 2648586425 | 43850 | 43900 | 43900 | 43850 | 74 |
| 427 | 20250325 | 120700 | 2645339525 | 43850 | 43850 | 43850 | 43850 | 198 |
| 428 | 20250325 | 120600 | 2636657225 | 43900 | 43850 | 43900 | 43850 | 81 |
| 429 | 20250325 | 120500 | 2633103475 | 43850 | 43850 | 43900 | 43850 | 37 |
| 430 | 20250325 | 120400 | 2631480625 | 43900 | 43850 | 43900 | 43850 | 921 |
| 431 | 20250325 | 120300 | 2591092775 | 43850 | 43900 | 43900 | 43850 | 49 |
| 432 | 20250325 | 120200 | 2588942125 | 43900 | 43850 | 43900 | 43850 | 199 |
| 433 | 20250325 | 120100 | 2580215475 | 43900 | 43850 | 43900 | 43850 | 190 |
| 434 | 20250325 | 120000 | 2571881975 | 43850 | 43850 | 43850 | 43800 | 473 |
| 435 | 20250325 | 115900 | 2551145975 | 43800 | 43800 | 43850 | 43800 | 325 |
| 436 | 20250325 | 115800 | 2536909125 | 43850 | 43850 | 43850 | 43850 | 54 |
| 437 | 20250325 | 115700 | 2534541225 | 43800 | 43850 | 43850 | 43800 | 53 |
| 438 | 20250325 | 115600 | 2532219075 | 43800 | 43800 | 43850 | 43800 | 395 |
| 439 | 20250325 | 115500 | 2514916325 | 43825 | 43825 | 43825 | 43800 | 683 |
| 440 | 20250325 | 115400 | 2484998675 | 43825 | 43825 | 43825 | 43800 | 43 |
| 441 | 20250325 | 115300 | 2483114225 | 43825 | 43800 | 43825 | 43800 | 73 |
| 442 | 20250325 | 115200 | 2479916525 | 43825 | 43800 | 43850 | 43800 | 360 |
| 443 | 20250325 | 115100 | 2464142575 | 43800 | 43850 | 43850 | 43800 | 83 |
| 444 | 20250325 | 115000 | 2460505025 | 43800 | 43850 | 43850 | 43800 | 26 |
| 445 | 20250325 | 114900 | 2459366025 | 43800 | 43800 | 43850 | 43800 | 331 |
| 446 | 20250325 | 114800 | 2444865125 | 43850 | 43800 | 43850 | 43800 | 38 |
| 447 | 20250325 | 114700 | 2443200475 | 43800 | 43800 | 43850 | 43800 | 516 |
| 448 | 20250325 | 114600 | 2420592925 | 43800 | 43850 | 43850 | 43800 | 467 |
| 449 | 20250325 | 114500 | 2400136275 | 43800 | 43850 | 43850 | 43800 | 26 |
| 450 | 20250325 | 114400 | 2398997175 | 43850 | 43800 | 43850 | 43800 | 165 |
| 451 | 20250325 | 114300 | 2391764625 | 43800 | 43800 | 43850 | 43800 | 228 |
| 452 | 20250325 | 114200 | 2381777875 | 43800 | 43850 | 43850 | 43800 | 86 |
| 453 | 20250325 | 114100 | 2378008975 | 43850 | 43900 | 43900 | 43800 | 32 |
| 454 | 20250325 | 114000 | 2376606775 | 43900 | 43850 | 43900 | 43800 | 304 |
| 455 | 20250325 | 113900 | 2363286975 | 43800 | 43800 | 43850 | 43800 | 70 |
| 456 | 20250325 | 113800 | 2360218975 | 43850 | 43850 | 43850 | 43800 | 50 |
| 457 | 20250325 | 113700 | 2358028075 | 43800 | 43900 | 43900 | 43800 | 263 |
| 458 | 20250325 | 113600 | 2346504575 | 43800 | 43850 | 43850 | 43800 | 176 |
| 459 | 20250325 | 113500 | 2338789675 | 43800 | 43800 | 43800 | 43750 | 367 |
| 460 | 20250325 | 113400 | 2322715675 | 43800 | 43850 | 43850 | 43800 | 279 |
| 461 | 20250325 | 113300 | 2310493475 | 43800 | 43800 | 43850 | 43800 | 64 |
| 462 | 20250325 | 113200 | 2307690175 | 43850 | 43800 | 43850 | 43800 | 194 |
| 463 | 20250325 | 113100 | 2299183925 | 43800 | 43850 | 43900 | 43800 | 263 |
| 464 | 20250325 | 113000 | 2287662375 | 43900 | 43850 | 43900 | 43800 | 38 |
| 465 | 20250325 | 112900 | 2285997075 | 43800 | 43850 | 43850 | 43800 | 50 |
| 466 | 20250325 | 112800 | 2283806575 | 43850 | 43800 | 43850 | 43800 | 277 |
| 467 | 20250325 | 112700 | 2271671575 | 43850 | 43900 | 43900 | 43800 | 135 |
| 468 | 20250325 | 112600 | 2265750425 | 43900 | 43850 | 43900 | 43800 | 16 |
| 469 | 20250325 | 112500 | 2265048525 | 43850 | 43850 | 43850 | 43800 | 400 |
| 470 | 20250325 | 112400 | 2247520125 | 43800 | 43850 | 43850 | 43800 | 39 |
| 471 | 20250325 | 112300 | 2245811475 | 43750 | 43800 | 43850 | 43750 | 97 |
| 472 | 20250325 | 112200 | 2241564775 | 43800 | 43800 | 43850 | 43800 | 310 |
| 473 | 20250325 | 112100 | 2227984875 | 43800 | 43850 | 43850 | 43800 | 58 |
| 474 | 20250325 | 112000 | 2225443675 | 43850 | 43850 | 43900 | 43850 | 98 |
| 475 | 20250325 | 111900 | 2221144525 | 43800 | 43850 | 43950 | 43800 | 297 |
| 476 | 20250325 | 111800 | 2208119475 | 43950 | 43950 | 43950 | 43900 | 342 |
| 477 | 20250325 | 111700 | 2193103625 | 43850 | 43950 | 43950 | 43850 | 43 |
| 478 | 20250325 | 111600 | 2191215975 | 43950 | 43800 | 43950 | 43800 | 329 |
| 479 | 20250325 | 111500 | 2176793825 | 43900 | 43850 | 43950 | 43800 | 754 |
| 480 | 20250325 | 111400 | 2143694175 | 43850 | 43800 | 43850 | 43750 | 1074 |
| 481 | 20250325 | 111300 | 2096651075 | 43750 | 43800 | 43900 | 43750 | 328 |
| 482 | 20250325 | 111200 | 2082277775 | 43850 | 43850 | 43850 | 43850 | 155 |
| 483 | 20250325 | 111100 | 2075481025 | 43800 | 43850 | 43850 | 43800 | 62 |
| 484 | 20250325 | 111000 | 2072763275 | 43850 | 43850 | 43850 | 43800 | 268 |
| 485 | 20250325 | 110900 | 2061023225 | 43800 | 43850 | 43850 | 43800 | 26 |
| 486 | 20250325 | 110800 | 2059883525 | 43850 | 43800 | 43850 | 43800 | 50 |
| 487 | 20250325 | 110700 | 2057691675 | 43800 | 43800 | 43800 | 43750 | 312 |
| 488 | 20250325 | 110600 | 2044026125 | 43800 | 43800 | 43800 | 43800 | 203 |
| 489 | 20250325 | 110500 | 2035134725 | 43750 | 43800 | 43800 | 43750 | 185 |
| 490 | 20250325 | 110400 | 2027039625 | 43800 | 43800 | 43800 | 43750 | 531 |
| 491 | 20250325 | 110300 | 2003806525 | 43800 | 43800 | 43850 | 43800 | 63 |
| 492 | 20250325 | 110200 | 2001046775 | 43800 | 43800 | 43800 | 43800 | 185 |
| 493 | 20250325 | 110100 | 1992943775 | 43800 | 43850 | 43850 | 43800 | 92 |
| 494 | 20250325 | 110000 | 1988911625 | 43850 | 43900 | 43900 | 43850 | 265 |
| 495 | 20250325 | 105900 | 1977291025 | 43850 | 43900 | 43900 | 43850 | 125 |
| 496 | 20250325 | 105800 | 1971809525 | 43850 | 43850 | 43850 | 43800 | 73 |
| 497 | 20250325 | 105700 | 1968608525 | 43800 | 43850 | 43850 | 43800 | 493 |
| 498 | 20250325 | 105600 | 1947001525 | 43800 | 43800 | 43800 | 43800 | 1 |
| 499 | 20250325 | 105500 | 1946957725 | 43800 | 43850 | 43850 | 43800 | 31 |
| 500 | 20250325 | 105400 | 1945599825 | 43800 | 43800 | 43850 | 43800 | 277 |
| 501 | 20250325 | 105300 | 1933467175 | 43750 | 43800 | 43800 | 43750 | 350 |
| 502 | 20250325 | 105200 | 1918137525 | 43750 | 43750 | 43800 | 43750 | 27 |
| 503 | 20250325 | 105100 | 1916956175 | 43750 | 43800 | 43800 | 43750 | 245 |
| 504 | 20250325 | 105000 | 1906236825 | 43800 | 43750 | 43800 | 43750 | 27 |
| 505 | 20250325 | 104900 | 1905055375 | 43750 | 43750 | 43750 | 43750 | 9 |
| 506 | 20250325 | 104800 | 1904661625 | 43750 | 43750 | 43750 | 43750 | 214 |
| 507 | 20250325 | 104700 | 1895299125 | 43750 | 43750 | 43750 | 43750 | 41 |
| 508 | 20250325 | 104600 | 1893505375 | 43750 | 43750 | 43750 | 43750 | 2 |
| 509 | 20250325 | 104500 | 1893417875 | 43750 | 43800 | 43800 | 43750 | 128 |
| 510 | 20250325 | 104400 | 1887811825 | 43800 | 43800 | 43800 | 43800 | 59 |
| 511 | 20250325 | 104300 | 1885227625 | 43800 | 43850 | 43850 | 43800 | 10 |
| 512 | 20250325 | 104200 | 1884789575 | 43800 | 43800 | 43800 | 43800 | 215 |
| 513 | 20250325 | 104100 | 1875372575 | 43800 | 43750 | 43850 | 43750 | 43 |
| 514 | 20250325 | 104000 | 1873489225 | 43850 | 43800 | 43850 | 43800 | 246 |
| 515 | 20250325 | 103900 | 1862714325 | 43750 | 43800 | 43800 | 43750 | 226 |
| 516 | 20250325 | 103800 | 1852826525 | 43800 | 43750 | 43800 | 43750 | 24 |
| 517 | 20250325 | 103700 | 1851776425 | 43800 | 43850 | 43850 | 43800 | 129 |
| 518 | 20250325 | 103600 | 1846120125 | 43900 | 43850 | 43900 | 43750 | 231 |
| 519 | 20250325 | 103500 | 1836011875 | 43750 | 43800 | 43850 | 43750 | 812 |
| 520 | 20250325 | 103400 | 1800410125 | 43800 | 43750 | 43800 | 43750 | 1340 |
| 521 | 20250325 | 103300 | 1741720925 | 43750 | 43750 | 43750 | 43750 | 231 |
| 522 | 20250325 | 103200 | 1731614675 | 43750 | 43750 | 43750 | 43750 | 22 |
| 523 | 20250325 | 103100 | 1730652175 | 43750 | 43800 | 43800 | 43750 | 8 |
| 524 | 20250325 | 103000 | 1730302125 | 43750 | 43750 | 43750 | 43750 | 603 |
| 525 | 20250325 | 102900 | 1703920875 | 43750 | 43800 | 43800 | 43750 | 40 |
| 526 | 20250325 | 102800 | 1702170375 | 43750 | 43750 | 43750 | 43750 | 0 |
| 527 | 20250325 | 102700 | 1702170375 | 43750 | 43750 | 43750 | 43750 | 237 |
| 528 | 20250325 | 102600 | 1691801625 | 43750 | 43750 | 43750 | 43750 | 22 |
| 529 | 20250325 | 102500 | 1690839125 | 43750 | 43750 | 43750 | 43750 | 7 |
| 530 | 20250325 | 102400 | 1690532875 | 43750 | 43700 | 43750 | 43700 | 948 |
| 531 | 20250325 | 102300 | 1649072025 | 43700 | 43700 | 43700 | 43700 | 7 |
| 532 | 20250325 | 102200 | 1648766125 | 43700 | 43700 | 43700 | 43700 | 36 |
| 533 | 20250325 | 102100 | 1647192925 | 43700 | 43700 | 43750 | 43700 | 256 |
| 534 | 20250325 | 102000 | 1636005125 | 43750 | 43750 | 43750 | 43700 | 23 |
| 535 | 20250325 | 101900 | 1634999425 | 43700 | 43750 | 43750 | 43700 | 32 |
| 536 | 20250325 | 101800 | 1633599775 | 43700 | 43650 | 43700 | 43650 | 465 |
| 537 | 20250325 | 101700 | 1613291025 | 43650 | 43700 | 43700 | 43650 | 218 |
| 538 | 20250325 | 101600 | 1603764775 | 43700 | 43700 | 43700 | 43700 | 0 |
| 539 | 20250325 | 101500 | 1603764775 | 43700 | 43700 | 43750 | 43700 | 444 |
| 540 | 20250325 | 101400 | 1584361725 | 43750 | 43700 | 43750 | 43700 | 37 |
| 541 | 20250325 | 101300 | 1582743775 | 43700 | 43750 | 43750 | 43700 | 133 |
| 542 | 20250325 | 101200 | 1576931625 | 43700 | 43700 | 43700 | 43700 | 258 |
| 543 | 20250325 | 101100 | 1565657025 | 43700 | 43750 | 43750 | 43700 | 8 |
| 544 | 20250325 | 101000 | 1565307375 | 43700 | 43750 | 43750 | 43700 | 16 |
| 545 | 20250325 | 100900 | 1564607925 | 43700 | 43700 | 43700 | 43700 | 242 |
| 546 | 20250325 | 100800 | 1554032525 | 43750 | 43750 | 43750 | 43750 | 50 |
| 547 | 20250325 | 100700 | 1551845025 | 43700 | 43700 | 43700 | 43700 | 19 |
| 548 | 20250325 | 100600 | 1551014725 | 43700 | 43700 | 43700 | 43700 | 276 |
| 549 | 20250325 | 100500 | 1538953525 | 43700 | 43700 | 43700 | 43700 | 7 |
| 550 | 20250325 | 100400 | 1538647625 | 43750 | 43750 | 43750 | 43750 | 5 |
| 551 | 20250325 | 100300 | 1538428875 | 43700 | 43700 | 43700 | 43700 | 19 |
| 552 | 20250325 | 100200 | 1537598575 | 43700 | 43700 | 43700 | 43700 | 213 |
| 553 | 20250325 | 100100 | 1528290475 | 43700 | 43750 | 43750 | 43700 | 8 |
| 554 | 20250325 | 100000 | 1527940825 | 43700 | 43800 | 43800 | 43700 | 85 |
| 555 | 20250325 | 095900 | 1524224525 | 43700 | 43750 | 43750 | 43700 | 496 |
| 556 | 20250325 | 095800 | 1502535525 | 43700 | 43700 | 43700 | 43700 | 0 |
| 557 | 20250325 | 095700 | 1502535525 | 43700 | 43700 | 43700 | 43700 | 7 |
| 558 | 20250325 | 095600 | 1502229625 | 43650 | 43700 | 43700 | 43650 | 312 |
| 559 | 20250325 | 095500 | 1488608125 | 43650 | 43800 | 43800 | 43650 | 762 |
| 560 | 20250325 | 095400 | 1455340525 | 43700 | 43700 | 43700 | 43700 | 0 |
| 561 | 20250325 | 095300 | 1455340525 | 43700 | 43750 | 43750 | 43700 | 390 |
| 562 | 20250325 | 095200 | 1438290175 | 43750 | 43750 | 43750 | 43750 | 5 |
| 563 | 20250325 | 095100 | 1438071425 | 43750 | 43750 | 43750 | 43750 | 173 |
| 564 | 20250325 | 095000 | 1430502675 | 43750 | 43650 | 43750 | 43650 | 1040 |
| 565 | 20250325 | 094900 | 1385036525 | 43650 | 43650 | 43650 | 43650 | 0 |
| 566 | 20250325 | 094800 | 1385036525 | 43650 | 43650 | 43650 | 43650 | 7 |
| 567 | 20250325 | 094700 | 1384730975 | 43700 | 43650 | 43700 | 43650 | 564 |
| 568 | 20250325 | 094600 | 1360104875 | 43650 | 43600 | 43650 | 43600 | 37 |
| 569 | 20250325 | 094500 | 1358490775 | 43650 | 43650 | 43650 | 43650 | 49 |
| 570 | 20250325 | 094400 | 1356351925 | 43650 | 43650 | 43700 | 43650 | 83 |
| 571 | 20250325 | 094300 | 1352727425 | 43650 | 43650 | 43650 | 43650 | 37 |
| 572 | 20250325 | 094200 | 1351112375 | 43650 | 43650 | 43650 | 43650 | 7 |
| 573 | 20250325 | 094100 | 1350806825 | 43650 | 43650 | 43650 | 43650 | 527 |
| 574 | 20250325 | 094000 | 1327803275 | 43650 | 43650 | 43650 | 43650 | 326 |
| 575 | 20250325 | 093900 | 1313573375 | 43700 | 43700 | 43700 | 43700 | 100 |
| 576 | 20250325 | 093800 | 1309203375 | 43750 | 43650 | 43750 | 43650 | 586 |
| 577 | 20250325 | 093700 | 1283606125 | 43700 | 43700 | 43700 | 43700 | 0 |
| 578 | 20250325 | 093600 | 1283606125 | 43700 | 43650 | 43700 | 43650 | 21 |
| 579 | 20250325 | 093500 | 1282688775 | 43700 | 43750 | 43750 | 43650 | 442 |
| 580 | 20250325 | 093400 | 1263387125 | 43700 | 43625 | 43700 | 43600 | 477 |
| 581 | 20250325 | 093300 | 1242550325 | 43650 | 43650 | 43650 | 43600 | 40 |
| 582 | 20250325 | 093200 | 1240805375 | 43600 | 43650 | 43650 | 43600 | 256 |
| 583 | 20250325 | 093100 | 1229643475 | 43650 | 43650 | 43650 | 43650 | 5 |
| 584 | 20250325 | 093000 | 1229425225 | 43650 | 43625 | 43650 | 43625 | 209 |
| 585 | 20250325 | 092900 | 1220304875 | 43650 | 43600 | 43650 | 43600 | 308 |
| 586 | 20250325 | 092800 | 1206876025 | 43600 | 43550 | 43600 | 43550 | 23 |
| 587 | 20250325 | 092700 | 1205873575 | 43550 | 43600 | 43600 | 43550 | 24 |
| 588 | 20250325 | 092600 | 1204827225 | 43600 | 43600 | 43600 | 43550 | 1291 |
| 589 | 20250325 | 092500 | 1148546925 | 43550 | 43600 | 43600 | 43550 | 39 |
| 590 | 20250325 | 092400 | 1146847575 | 43550 | 43575 | 43575 | 43550 | 74 |
| 591 | 20250325 | 092300 | 1143624800 | 43600 | 43600 | 43600 | 43600 | 25 |
| 592 | 20250325 | 092200 | 1142534800 | 43550 | 43550 | 43550 | 43550 | 62 |
| 593 | 20250325 | 092100 | 1139834700 | 43550 | 43600 | 43600 | 43550 | 46 |
| 594 | 20250325 | 092000 | 1137829350 | 43550 | 43550 | 43600 | 43550 | 174 |
| 595 | 20250325 | 091900 | 1130245400 | 43550 | 43550 | 43550 | 43550 | 43 |
| 596 | 20250325 | 091800 | 1128372750 | 43550 | 43550 | 43600 | 43550 | 74 |
| 597 | 20250325 | 091700 | 1125149800 | 43550 | 43500 | 43550 | 43500 | 389 |
| 598 | 20250325 | 091600 | 1108209250 | 43550 | 43550 | 43650 | 43500 | 2475 |
| 599 | 20250325 | 091500 | 1000421100 | 43550 | 43550 | 43600 | 43550 | 84 |
| 600 | 20250325 | 091400 | 996762400 | 43650 | 43700 | 43750 | 43600 | 1281 |
| 601 | 20250325 | 091300 | 940833650 | 43750 | 43700 | 43750 | 43700 | 389 |
| 602 | 20250325 | 091200 | 923819750 | 43700 | 43700 | 43700 | 43700 | 7 |
| 603 | 20250325 | 091100 | 923513850 | 43700 | 43650 | 43700 | 43650 | 440 |
| 604 | 20250325 | 091000 | 904295650 | 43700 | 43550 | 43700 | 43550 | 160 |
| 605 | 20250325 | 090900 | 897307350 | 43600 | 43550 | 43600 | 43550 | 516 |
| 606 | 20250325 | 090800 | 874833550 | 43550 | 43550 | 43550 | 43550 | 7 |
| 607 | 20250325 | 090700 | 874528700 | 43650 | 43650 | 43650 | 43650 | 41 |
| 608 | 20250325 | 090600 | 872739050 | 43550 | 43750 | 43750 | 43550 | 1459 |
| 609 | 20250325 | 090500 | 809137600 | 43750 | 43600 | 43750 | 43600 | 234 |
| 610 | 20250325 | 090400 | 798919750 | 43600 | 43600 | 43800 | 43500 | 3130 |
| 611 | 20250325 | 090300 | 662622750 | 43600 | 43825 | 44000 | 43600 | 4335 |
| 612 | 20250325 | 090200 | 473173400 | 43900 | 44150 | 44250 | 43800 | 2208 |
| 613 | 20250325 | 090100 | 375924250 | 44000 | 44050 | 44350 | 44000 | 3557 |
| 614 | 20250325 | 090000 | 218983600 | 44000 | 43650 | 44200 | 43650 | 4996 |