35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 195200 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 1364 |
| 3 | 20250327 | 195100 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20250327 | 195000 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20250327 | 194900 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20250327 | 194800 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20250327 | 194700 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20250327 | 194600 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20250327 | 194500 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20250327 | 194400 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20250327 | 194300 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20250327 | 194200 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20250327 | 194100 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20250327 | 194000 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20250327 | 193900 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20250327 | 193800 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20250327 | 193700 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20250327 | 193600 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20250327 | 193500 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20250327 | 193400 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20250327 | 193300 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20250327 | 193200 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20250327 | 193100 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20250327 | 193000 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20250327 | 192900 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20250327 | 192800 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20250327 | 192700 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20250327 | 192600 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20250327 | 192500 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20250327 | 192400 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20250327 | 192300 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20250327 | 192200 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 1364 |
| 33 | 20250327 | 192100 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20250327 | 192000 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20250327 | 191900 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20250327 | 191800 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20250327 | 191700 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20250327 | 191600 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20250327 | 191500 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20250327 | 191400 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20250327 | 191300 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20250327 | 191200 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20250327 | 191100 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20250327 | 191000 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20250327 | 190900 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20250327 | 190800 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20250327 | 190700 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20250327 | 190600 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20250327 | 190500 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20250327 | 190400 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20250327 | 190300 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20250327 | 190200 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20250327 | 190100 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20250327 | 190000 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20250327 | 185900 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20250327 | 185800 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20250327 | 185700 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20250327 | 185600 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20250327 | 185500 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20250327 | 185400 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20250327 | 185300 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20250327 | 185200 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 1364 |
| 63 | 20250327 | 185100 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20250327 | 185000 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20250327 | 184900 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20250327 | 184800 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20250327 | 184700 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20250327 | 184600 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20250327 | 184500 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20250327 | 184400 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20250327 | 184300 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20250327 | 184200 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20250327 | 184100 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20250327 | 184000 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20250327 | 183900 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20250327 | 183800 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20250327 | 183700 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20250327 | 183600 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20250327 | 183500 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20250327 | 183400 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20250327 | 183300 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20250327 | 183200 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20250327 | 183100 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20250327 | 183000 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20250327 | 182900 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20250327 | 182800 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20250327 | 182700 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20250327 | 182600 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20250327 | 182500 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20250327 | 182400 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20250327 | 182300 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20250327 | 182200 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 1364 |
| 93 | 20250327 | 182100 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20250327 | 182000 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20250327 | 181900 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20250327 | 181800 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20250327 | 181700 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20250327 | 181600 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20250327 | 181500 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20250327 | 181400 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20250327 | 181300 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20250327 | 181200 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20250327 | 181100 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20250327 | 181000 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20250327 | 180900 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20250327 | 180800 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20250327 | 180700 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20250327 | 180600 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20250327 | 180500 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20250327 | 180400 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20250327 | 180300 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20250327 | 180200 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20250327 | 180100 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20250327 | 180000 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20250327 | 175900 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20250327 | 175800 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20250327 | 175700 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20250327 | 175600 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20250327 | 175500 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20250327 | 175400 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20250327 | 175300 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20250327 | 175200 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 1364 |
| 123 | 20250327 | 175100 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20250327 | 175000 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20250327 | 174900 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20250327 | 174800 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20250327 | 174700 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20250327 | 174600 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20250327 | 174500 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20250327 | 174400 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20250327 | 174300 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20250327 | 174200 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20250327 | 174100 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20250327 | 174000 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20250327 | 173900 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20250327 | 173800 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20250327 | 173700 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20250327 | 173600 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20250327 | 173500 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20250327 | 173400 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20250327 | 173300 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20250327 | 173200 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20250327 | 173100 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20250327 | 173000 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20250327 | 172900 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20250327 | 172800 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20250327 | 172700 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20250327 | 172600 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20250327 | 172500 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20250327 | 172400 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20250327 | 172300 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20250327 | 172200 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 1364 |
| 153 | 20250327 | 172100 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20250327 | 172000 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20250327 | 171900 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20250327 | 171800 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20250327 | 171700 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20250327 | 171600 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20250327 | 171500 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20250327 | 171400 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20250327 | 171300 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20250327 | 171200 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20250327 | 171100 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20250327 | 171000 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20250327 | 170900 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20250327 | 170800 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20250327 | 170700 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20250327 | 170600 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20250327 | 170500 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20250327 | 170400 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20250327 | 170300 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20250327 | 170200 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20250327 | 170100 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20250327 | 170000 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20250327 | 165900 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20250327 | 165800 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20250327 | 165700 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20250327 | 165600 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20250327 | 165500 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20250327 | 165400 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20250327 | 165300 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20250327 | 165200 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 1364 |
| 183 | 20250327 | 165100 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20250327 | 165000 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20250327 | 164900 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20250327 | 164800 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20250327 | 164700 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20250327 | 164600 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20250327 | 164500 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20250327 | 164400 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20250327 | 164300 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20250327 | 164200 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20250327 | 164100 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20250327 | 164000 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20250327 | 163900 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20250327 | 163800 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20250327 | 163700 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 198 | 20250327 | 163600 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20250327 | 163500 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20250327 | 163400 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20250327 | 163300 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 202 | 20250327 | 163200 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20250327 | 163100 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20250327 | 163000 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20250327 | 162900 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20250327 | 162800 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20250327 | 162700 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20250327 | 162600 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20250327 | 162500 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 210 | 20250327 | 162400 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 211 | 20250327 | 162300 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 212 | 20250327 | 162200 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 1364 |
| 213 | 20250327 | 162100 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 214 | 20250327 | 162000 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 215 | 20250327 | 161900 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 216 | 20250327 | 161800 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 217 | 20250327 | 161700 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 218 | 20250327 | 161600 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 219 | 20250327 | 161500 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 220 | 20250327 | 161400 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 221 | 20250327 | 161300 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 222 | 20250327 | 161200 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 223 | 20250327 | 161100 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 224 | 20250327 | 161000 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 225 | 20250327 | 160900 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 226 | 20250327 | 160800 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 227 | 20250327 | 160700 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 228 | 20250327 | 160600 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 229 | 20250327 | 160500 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 230 | 20250327 | 160400 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 231 | 20250327 | 160300 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 232 | 20250327 | 160200 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 233 | 20250327 | 160100 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 234 | 20250327 | 160000 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 235 | 20250327 | 155900 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 236 | 20250327 | 155800 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 237 | 20250327 | 155700 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 238 | 20250327 | 155600 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 239 | 20250327 | 155500 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 240 | 20250327 | 155400 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 241 | 20250327 | 155300 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 242 | 20250327 | 155200 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 1364 |
| 243 | 20250327 | 155100 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 244 | 20250327 | 155000 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 245 | 20250327 | 154900 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 246 | 20250327 | 154800 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 247 | 20250327 | 154700 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 248 | 20250327 | 154600 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 249 | 20250327 | 154500 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 250 | 20250327 | 154400 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 251 | 20250327 | 154300 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 252 | 20250327 | 154200 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 253 | 20250327 | 154100 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 254 | 20250327 | 154000 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 255 | 20250327 | 153900 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 256 | 20250327 | 153800 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 257 | 20250327 | 153700 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 258 | 20250327 | 153600 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 259 | 20250327 | 153500 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 260 | 20250327 | 153400 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 261 | 20250327 | 153300 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 262 | 20250327 | 153200 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 263 | 20250327 | 153100 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 264 | 20250327 | 153000 | 4979121300 | 44050 | 44050 | 44050 | 44050 | 1364 |
| 265 | 20250327 | 152900 | 4919037100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 266 | 20250327 | 152800 | 4919037100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 267 | 20250327 | 152700 | 4919037100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 268 | 20250327 | 152600 | 4919037100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 269 | 20250327 | 152500 | 4919037100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 270 | 20250327 | 152400 | 4919037100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 271 | 20250327 | 152300 | 4919037100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 272 | 20250327 | 152200 | 4919037100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 273 | 20250327 | 152100 | 4919037100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 274 | 20250327 | 152000 | 4919037100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 275 | 20250327 | 151900 | 4919037100 | 44200 | 44300 | 44350 | 44200 | 317 |
| 276 | 20250327 | 151800 | 4905004450 | 44300 | 44350 | 44350 | 44300 | 138 |
| 277 | 20250327 | 151700 | 4898884600 | 44350 | 44350 | 44500 | 44300 | 829 |
| 278 | 20250327 | 151600 | 4862030750 | 44300 | 44300 | 44350 | 44300 | 147 |
| 279 | 20250327 | 151500 | 4855516150 | 44300 | 44300 | 44350 | 44300 | 120 |
| 280 | 20250327 | 151400 | 4850200100 | 44250 | 44350 | 44350 | 44250 | 213 |
| 281 | 20250327 | 151300 | 4840763050 | 44300 | 44350 | 44350 | 44300 | 137 |
| 282 | 20250327 | 151200 | 4834690850 | 44350 | 44350 | 44350 | 44300 | 167 |
| 283 | 20250327 | 151100 | 4827284450 | 44350 | 44350 | 44400 | 44300 | 210 |
| 284 | 20250327 | 151000 | 4817973500 | 44350 | 44250 | 44350 | 44250 | 126 |
| 285 | 20250327 | 150900 | 4812391300 | 44300 | 44300 | 44300 | 44250 | 96 |
| 286 | 20250327 | 150800 | 4808143200 | 44250 | 44350 | 44350 | 44250 | 213 |
| 287 | 20250327 | 150700 | 4798706700 | 44350 | 44250 | 44350 | 44200 | 106 |
| 288 | 20250327 | 150600 | 4794014700 | 44250 | 44350 | 44350 | 44250 | 205 |
| 289 | 20250327 | 150500 | 4784936400 | 44400 | 44200 | 44400 | 44200 | 162 |
| 290 | 20250327 | 150400 | 4777766500 | 44200 | 44300 | 44300 | 44200 | 220 |
| 291 | 20250327 | 150300 | 4768022600 | 44300 | 44350 | 44400 | 44300 | 146 |
| 292 | 20250327 | 150200 | 4761545750 | 44300 | 44250 | 44350 | 44250 | 198 |
| 293 | 20250327 | 150100 | 4752776550 | 44250 | 44150 | 44250 | 44150 | 139 |
| 294 | 20250327 | 150000 | 4746632000 | 44100 | 44100 | 44150 | 44050 | 232 |
| 295 | 20250327 | 145900 | 4736402750 | 44050 | 44050 | 44100 | 44050 | 224 |
| 296 | 20250327 | 145800 | 4726530750 | 44050 | 44100 | 44100 | 44050 | 316 |
| 297 | 20250327 | 145700 | 4712609200 | 44050 | 44000 | 44100 | 44000 | 184 |
| 298 | 20250327 | 145600 | 4704503550 | 44000 | 44000 | 44050 | 44000 | 319 |
| 299 | 20250327 | 145500 | 4690459150 | 44000 | 44000 | 44050 | 43950 | 300 |
| 300 | 20250327 | 145400 | 4677255150 | 44000 | 44000 | 44100 | 44000 | 168 |
| 301 | 20250327 | 145300 | 4669856000 | 44050 | 43900 | 44050 | 43850 | 367 |
| 302 | 20250327 | 145200 | 4653738200 | 43900 | 43950 | 43950 | 43900 | 253 |
| 303 | 20250327 | 145100 | 4642628950 | 43850 | 43900 | 43950 | 43850 | 223 |
| 304 | 20250327 | 145000 | 4632838500 | 43950 | 43900 | 44000 | 43900 | 290 |
| 305 | 20250327 | 144900 | 4620098200 | 43850 | 43850 | 43900 | 43800 | 233 |
| 306 | 20250327 | 144800 | 4609880750 | 43850 | 43850 | 43900 | 43850 | 382 |
| 307 | 20250327 | 144700 | 4593125650 | 43850 | 43850 | 43900 | 43850 | 246 |
| 308 | 20250327 | 144600 | 4582336700 | 43900 | 43900 | 43900 | 43850 | 165 |
| 309 | 20250327 | 144500 | 4575099200 | 43900 | 43850 | 43900 | 43850 | 332 |
| 310 | 20250327 | 144400 | 4560536400 | 43850 | 43850 | 43900 | 43850 | 206 |
| 311 | 20250327 | 144300 | 4551501050 | 43900 | 43800 | 43900 | 43800 | 314 |
| 312 | 20250327 | 144200 | 4537740350 | 43800 | 43850 | 43850 | 43800 | 198 |
| 313 | 20250327 | 144100 | 4529064550 | 43850 | 43800 | 43850 | 43750 | 320 |
| 314 | 20250327 | 144000 | 4515047750 | 43800 | 43800 | 43800 | 43750 | 230 |
| 315 | 20250327 | 143900 | 4504975350 | 43800 | 43850 | 43850 | 43750 | 232 |
| 316 | 20250327 | 143800 | 4494818600 | 43800 | 43800 | 43800 | 43750 | 234 |
| 317 | 20250327 | 143700 | 4484577450 | 43800 | 43800 | 43850 | 43750 | 212 |
| 318 | 20250327 | 143600 | 4475297750 | 43800 | 43850 | 43850 | 43750 | 605 |
| 319 | 20250327 | 143500 | 4448798900 | 43800 | 43900 | 43900 | 43800 | 318 |
| 320 | 20250327 | 143400 | 4434863700 | 43900 | 43850 | 43950 | 43800 | 308 |
| 321 | 20250327 | 143300 | 4421360400 | 43850 | 43800 | 43850 | 43800 | 275 |
| 322 | 20250327 | 143200 | 4409311350 | 43850 | 43800 | 43850 | 43800 | 163 |
| 323 | 20250327 | 143100 | 4402169050 | 43800 | 43900 | 43900 | 43800 | 244 |
| 324 | 20250327 | 143000 | 4391474750 | 43850 | 43800 | 43850 | 43800 | 145 |
| 325 | 20250327 | 142900 | 4385119450 | 43800 | 43800 | 43850 | 43800 | 229 |
| 326 | 20250327 | 142800 | 4375086650 | 43850 | 43850 | 43900 | 43800 | 345 |
| 327 | 20250327 | 142700 | 4359968350 | 43900 | 43850 | 43900 | 43800 | 337 |
| 328 | 20250327 | 142600 | 4345187350 | 43850 | 43900 | 43950 | 43850 | 142 |
| 329 | 20250327 | 142500 | 4338953800 | 43900 | 43900 | 43950 | 43850 | 281 |
| 330 | 20250327 | 142400 | 4326619950 | 43900 | 44000 | 44000 | 43850 | 266 |
| 331 | 20250327 | 142300 | 4314936700 | 44000 | 43950 | 44000 | 43850 | 297 |
| 332 | 20250327 | 142200 | 4301888600 | 43950 | 44000 | 44050 | 43850 | 1064 |
| 333 | 20250327 | 142100 | 4255137500 | 44000 | 44100 | 44200 | 44000 | 551 |
| 334 | 20250327 | 142000 | 4230863500 | 44050 | 44050 | 44150 | 44050 | 188 |
| 335 | 20250327 | 141900 | 4222574650 | 44100 | 44150 | 44150 | 44050 | 352 |
| 336 | 20250327 | 141800 | 4207059150 | 44150 | 44050 | 44150 | 44050 | 410 |
| 337 | 20250327 | 141700 | 4188986000 | 44100 | 44150 | 44200 | 44100 | 179 |
| 338 | 20250327 | 141600 | 4181091050 | 44200 | 44150 | 44200 | 44050 | 175 |
| 339 | 20250327 | 141500 | 4173369050 | 44050 | 44100 | 44200 | 44050 | 566 |
| 340 | 20250327 | 141400 | 4148406350 | 44150 | 44200 | 44200 | 44150 | 111 |
| 341 | 20250327 | 141300 | 4143505550 | 44250 | 44300 | 44300 | 44150 | 274 |
| 342 | 20250327 | 141200 | 4131393950 | 44300 | 44200 | 44300 | 44150 | 67 |
| 343 | 20250327 | 141100 | 4128431550 | 44200 | 44250 | 44300 | 44000 | 599 |
| 344 | 20250327 | 141000 | 4101968200 | 44150 | 44400 | 44450 | 44000 | 2820 |
| 345 | 20250327 | 140900 | 3977388500 | 44400 | 44450 | 44450 | 44400 | 93 |
| 346 | 20250327 | 140800 | 3973256150 | 44450 | 44400 | 44450 | 44400 | 176 |
| 347 | 20250327 | 140700 | 3965440300 | 44350 | 44350 | 44450 | 44350 | 1822 |
| 348 | 20250327 | 140600 | 3884627100 | 44350 | 44350 | 44400 | 44350 | 143 |
| 349 | 20250327 | 140500 | 3878281050 | 44350 | 44400 | 44400 | 44350 | 101 |
| 350 | 20250327 | 140400 | 3873800300 | 44350 | 44400 | 44400 | 44350 | 112 |
| 351 | 20250327 | 140300 | 3868830400 | 44350 | 44500 | 44500 | 44350 | 196 |
| 352 | 20250327 | 140200 | 3860128550 | 44450 | 44500 | 44500 | 44450 | 113 |
| 353 | 20250327 | 140100 | 3855103950 | 44500 | 44500 | 44500 | 44400 | 215 |
| 354 | 20250327 | 140000 | 3845555250 | 44450 | 44400 | 44450 | 44400 | 93 |
| 355 | 20250327 | 135900 | 3841424200 | 44400 | 44400 | 44450 | 44400 | 144 |
| 356 | 20250327 | 135800 | 3835029900 | 44350 | 44400 | 44400 | 44350 | 87 |
| 357 | 20250327 | 135700 | 3831167250 | 44350 | 44400 | 44450 | 44350 | 263 |
| 358 | 20250327 | 135600 | 3819496600 | 44400 | 44400 | 44450 | 44400 | 94 |
| 359 | 20250327 | 135500 | 3815320700 | 44400 | 44450 | 44450 | 44400 | 130 |
| 360 | 20250327 | 135400 | 3809547350 | 44450 | 44450 | 44450 | 44400 | 164 |
| 361 | 20250327 | 135300 | 3802262350 | 44450 | 44400 | 44500 | 44400 | 235 |
| 362 | 20250327 | 135200 | 3791821900 | 44400 | 44450 | 44450 | 44400 | 218 |
| 363 | 20250327 | 135100 | 3782134450 | 44450 | 44500 | 44500 | 44450 | 854 |
| 364 | 20250327 | 135000 | 3744135800 | 44550 | 44500 | 44550 | 44500 | 152 |
| 365 | 20250327 | 134900 | 3737368950 | 44500 | 44500 | 44550 | 44500 | 148 |
| 366 | 20250327 | 134800 | 3730781550 | 44500 | 44500 | 44550 | 44500 | 59 |
| 367 | 20250327 | 134700 | 3728153650 | 44500 | 44600 | 44650 | 44500 | 242 |
| 368 | 20250327 | 134600 | 3717366700 | 44600 | 44550 | 44600 | 44550 | 95 |
| 369 | 20250327 | 134500 | 3713133600 | 44550 | 44700 | 44700 | 44550 | 658 |
| 370 | 20250327 | 134400 | 3683762150 | 44650 | 44650 | 44650 | 44600 | 213 |
| 371 | 20250327 | 134300 | 3674254450 | 44650 | 44650 | 44650 | 44650 | 52 |
| 372 | 20250327 | 134200 | 3671932650 | 44650 | 44650 | 44700 | 44600 | 274 |
| 373 | 20250327 | 134100 | 3659695250 | 44600 | 44650 | 44650 | 44600 | 20 |
| 374 | 20250327 | 134000 | 3658802600 | 44650 | 44700 | 44700 | 44650 | 163 |
| 375 | 20250327 | 133900 | 3651521600 | 44700 | 44650 | 44750 | 44650 | 81 |
| 376 | 20250327 | 133800 | 3647900600 | 44700 | 44600 | 44750 | 44600 | 706 |
| 377 | 20250327 | 133700 | 3616322700 | 44600 | 44600 | 44650 | 44600 | 129 |
| 378 | 20250327 | 133600 | 3610565050 | 44650 | 44800 | 44800 | 44600 | 557 |
| 379 | 20250327 | 133500 | 3585651550 | 44800 | 44650 | 44800 | 44650 | 241 |
| 380 | 20250327 | 133400 | 3574865800 | 44750 | 44750 | 44750 | 44650 | 251 |
| 381 | 20250327 | 133300 | 3563645650 | 44800 | 44700 | 44800 | 44700 | 111 |
| 382 | 20250327 | 133200 | 3558678200 | 44700 | 44750 | 44750 | 44700 | 144 |
| 383 | 20250327 | 133100 | 3552234400 | 44800 | 44800 | 44850 | 44800 | 80 |
| 384 | 20250327 | 133000 | 3548648950 | 44850 | 44850 | 44850 | 44800 | 154 |
| 385 | 20250327 | 132900 | 3541746400 | 44850 | 44900 | 44900 | 44850 | 74 |
| 386 | 20250327 | 132800 | 3538424200 | 44900 | 44900 | 44900 | 44850 | 85 |
| 387 | 20250327 | 132700 | 3534609200 | 44850 | 44900 | 44900 | 44850 | 150 |
| 388 | 20250327 | 132600 | 3527879600 | 44850 | 44850 | 44900 | 44850 | 119 |
| 389 | 20250327 | 132500 | 3522539500 | 44850 | 44850 | 44900 | 44850 | 42 |
| 390 | 20250327 | 132400 | 3520655100 | 44850 | 44750 | 44850 | 44750 | 88 |
| 391 | 20250327 | 132300 | 3516716600 | 44750 | 44800 | 44850 | 44700 | 242 |
| 392 | 20250327 | 132200 | 3505878050 | 44800 | 44850 | 44900 | 44800 | 147 |
| 393 | 20250327 | 132100 | 3499285000 | 44850 | 44800 | 44850 | 44800 | 44 |
| 394 | 20250327 | 132000 | 3497312500 | 44800 | 44850 | 44850 | 44800 | 119 |
| 395 | 20250327 | 131900 | 3491978600 | 44850 | 44800 | 44850 | 44800 | 64 |
| 396 | 20250327 | 131800 | 3489108250 | 44800 | 44800 | 44850 | 44800 | 38 |
| 397 | 20250327 | 131700 | 3487404500 | 44800 | 44800 | 44800 | 44750 | 86 |
| 398 | 20250327 | 131600 | 3483554600 | 44800 | 44800 | 44900 | 44800 | 124 |
| 399 | 20250327 | 131500 | 3477995600 | 44850 | 44800 | 44850 | 44800 | 54 |
| 400 | 20250327 | 131400 | 3475574700 | 44800 | 44750 | 44800 | 44750 | 34 |
| 401 | 20250327 | 131300 | 3474051900 | 44750 | 44750 | 44800 | 44750 | 141 |
| 402 | 20250327 | 131200 | 3467739900 | 44750 | 44900 | 44900 | 44750 | 106 |
| 403 | 20250327 | 131100 | 3462990750 | 44750 | 44700 | 44900 | 44650 | 479 |
| 404 | 20250327 | 131000 | 3441521800 | 44700 | 44700 | 44750 | 44600 | 161 |
| 405 | 20250327 | 130900 | 3434327850 | 44700 | 44750 | 44750 | 44700 | 34 |
| 406 | 20250327 | 130800 | 3432806950 | 44700 | 44750 | 44750 | 44700 | 45 |
| 407 | 20250327 | 130700 | 3430793750 | 44800 | 44700 | 44800 | 44650 | 207 |
| 408 | 20250327 | 130600 | 3421535950 | 44650 | 44650 | 44700 | 44650 | 51 |
| 409 | 20250327 | 130500 | 3419257250 | 44600 | 44650 | 44650 | 44600 | 31 |
| 410 | 20250327 | 130400 | 3417873250 | 44650 | 44600 | 44650 | 44600 | 58 |
| 411 | 20250327 | 130300 | 3415283650 | 44550 | 44650 | 44650 | 44550 | 68 |
| 412 | 20250327 | 130200 | 3412250150 | 44650 | 44700 | 44700 | 44650 | 95 |
| 413 | 20250327 | 130100 | 3408007400 | 44700 | 44650 | 44700 | 44650 | 72 |
| 414 | 20250327 | 130000 | 3404789650 | 44650 | 44650 | 44650 | 44600 | 101 |
| 415 | 20250327 | 125900 | 3400280900 | 44700 | 44700 | 44700 | 44650 | 144 |
| 416 | 20250327 | 125800 | 3393844750 | 44700 | 44600 | 44700 | 44600 | 34 |
| 417 | 20250327 | 125700 | 3392326300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 418 | 20250327 | 125600 | 3392326300 | 44550 | 44600 | 44700 | 44550 | 138 |
| 419 | 20250327 | 125500 | 3386168600 | 44600 | 44650 | 44650 | 44600 | 92 |
| 420 | 20250327 | 125400 | 3382061400 | 44600 | 44600 | 44600 | 44600 | 10 |
| 421 | 20250327 | 125300 | 3381615400 | 44550 | 44650 | 44650 | 44550 | 105 |
| 422 | 20250327 | 125200 | 3376932400 | 44600 | 44600 | 44600 | 44600 | 36 |
| 423 | 20250327 | 125100 | 3375326800 | 44550 | 44600 | 44600 | 44550 | 30 |
| 424 | 20250327 | 125000 | 3373989200 | 44550 | 44650 | 44650 | 44500 | 137 |
| 425 | 20250327 | 124900 | 3367879450 | 44600 | 44600 | 44600 | 44600 | 9 |
| 426 | 20250327 | 124800 | 3367478050 | 44600 | 44650 | 44650 | 44600 | 68 |
| 427 | 20250327 | 124700 | 3364443250 | 44650 | 44550 | 44650 | 44550 | 21 |
| 428 | 20250327 | 124600 | 3363506300 | 44550 | 44550 | 44550 | 44550 | 61 |
| 429 | 20250327 | 124500 | 3360788750 | 44500 | 44650 | 44650 | 44500 | 41 |
| 430 | 20250327 | 124400 | 3358959450 | 44600 | 44550 | 44600 | 44500 | 98 |
| 431 | 20250327 | 124300 | 3354592750 | 44550 | 44600 | 44600 | 44500 | 164 |
| 432 | 20250327 | 124200 | 3347286900 | 44650 | 44650 | 44650 | 44600 | 62 |
| 433 | 20250327 | 124100 | 3344518950 | 44600 | 44550 | 44600 | 44550 | 80 |
| 434 | 20250327 | 124000 | 3340954100 | 44550 | 44600 | 44600 | 44500 | 73 |
| 435 | 20250327 | 123900 | 3337700850 | 44600 | 44650 | 44650 | 44500 | 185 |
| 436 | 20250327 | 123800 | 3329456950 | 44650 | 44600 | 44700 | 44600 | 86 |
| 437 | 20250327 | 123700 | 3325615650 | 44600 | 44600 | 44600 | 44600 | 1 |
| 438 | 20250327 | 123600 | 3325571050 | 44550 | 44650 | 44650 | 44550 | 123 |
| 439 | 20250327 | 123500 | 3320085950 | 44600 | 44600 | 44600 | 44600 | 54 |
| 440 | 20250327 | 123400 | 3317677550 | 44550 | 44600 | 44600 | 44550 | 55 |
| 441 | 20250327 | 123300 | 3315225550 | 44550 | 44600 | 44600 | 44550 | 127 |
| 442 | 20250327 | 123200 | 3309564600 | 44600 | 44550 | 44600 | 44550 | 43 |
| 443 | 20250327 | 123100 | 3307647650 | 44500 | 44600 | 44650 | 44500 | 760 |
| 444 | 20250327 | 123000 | 3273816650 | 44650 | 44600 | 44650 | 44600 | 30 |
| 445 | 20250327 | 122900 | 3272477200 | 44500 | 44700 | 44700 | 44500 | 70 |
| 446 | 20250327 | 122800 | 3269355600 | 44700 | 44650 | 44700 | 44650 | 57 |
| 447 | 20250327 | 122700 | 3266808950 | 44650 | 44550 | 44650 | 44550 | 40 |
| 448 | 20250327 | 122600 | 3265024900 | 44550 | 44650 | 44650 | 44500 | 189 |
| 449 | 20250327 | 122500 | 3256605300 | 44650 | 44650 | 44650 | 44600 | 37 |
| 450 | 20250327 | 122400 | 3254954500 | 44700 | 44600 | 44700 | 44600 | 59 |
| 451 | 20250327 | 122300 | 3252319300 | 44600 | 44650 | 44650 | 44550 | 82 |
| 452 | 20250327 | 122200 | 3248661350 | 44700 | 44700 | 44700 | 44650 | 49 |
| 453 | 20250327 | 122100 | 3246471400 | 44650 | 44650 | 44700 | 44650 | 57 |
| 454 | 20250327 | 122000 | 3243925050 | 44650 | 44600 | 44650 | 44550 | 60 |
| 455 | 20250327 | 121900 | 3241247450 | 44600 | 44650 | 44700 | 44600 | 149 |
| 456 | 20250327 | 121800 | 3234595150 | 44650 | 44600 | 44650 | 44600 | 13 |
| 457 | 20250327 | 121700 | 3234015250 | 44600 | 44600 | 44600 | 44600 | 20 |
| 458 | 20250327 | 121600 | 3233123250 | 44450 | 44700 | 44700 | 44450 | 128 |
| 459 | 20250327 | 121500 | 3227412050 | 44650 | 44700 | 44700 | 44650 | 78 |
| 460 | 20250327 | 121400 | 3223926750 | 44650 | 44650 | 44700 | 44650 | 13 |
| 461 | 20250327 | 121300 | 3223346250 | 44650 | 44550 | 44700 | 44550 | 65 |
| 462 | 20250327 | 121200 | 3220446000 | 44550 | 44650 | 44650 | 44550 | 90 |
| 463 | 20250327 | 121100 | 3216428150 | 44650 | 44550 | 44650 | 44550 | 19 |
| 464 | 20250327 | 121000 | 3215581100 | 44550 | 44650 | 44700 | 44550 | 166 |
| 465 | 20250327 | 120900 | 3208175350 | 44600 | 44700 | 44700 | 44550 | 81 |
| 466 | 20250327 | 120800 | 3204561050 | 44700 | 44700 | 44700 | 44650 | 37 |
| 467 | 20250327 | 120700 | 3202907550 | 44700 | 44650 | 44700 | 44650 | 84 |
| 468 | 20250327 | 120600 | 3199154600 | 44600 | 44600 | 44600 | 44600 | 69 |
| 469 | 20250327 | 120500 | 3196077200 | 44600 | 44700 | 44700 | 44600 | 69 |
| 470 | 20250327 | 120400 | 3192995250 | 44700 | 44600 | 44700 | 44600 | 48 |
| 471 | 20250327 | 120300 | 3190851350 | 44600 | 44550 | 44600 | 44550 | 14 |
| 472 | 20250327 | 120200 | 3190227000 | 44600 | 44600 | 44650 | 44550 | 129 |
| 473 | 20250327 | 120100 | 3184472400 | 44650 | 44500 | 44700 | 44500 | 53 |
| 474 | 20250327 | 120000 | 3182107700 | 44450 | 44450 | 44450 | 44450 | 0 |
| 475 | 20250327 | 115900 | 3182107700 | 44450 | 44600 | 44600 | 44450 | 155 |
| 476 | 20250327 | 115800 | 3175203000 | 44550 | 44550 | 44650 | 44550 | 28 |
| 477 | 20250327 | 115700 | 3173955450 | 44500 | 44550 | 44550 | 44450 | 551 |
| 478 | 20250327 | 115600 | 3149437950 | 44550 | 44500 | 44600 | 44500 | 204 |
| 479 | 20250327 | 115500 | 3140345500 | 44500 | 44500 | 44550 | 44500 | 72 |
| 480 | 20250327 | 115400 | 3137138000 | 44500 | 44500 | 44500 | 44500 | 28 |
| 481 | 20250327 | 115300 | 3135892000 | 44450 | 44450 | 44450 | 44450 | 17 |
| 482 | 20250327 | 115200 | 3135136350 | 44300 | 44350 | 44350 | 44300 | 92 |
| 483 | 20250327 | 115100 | 3131056750 | 44300 | 44450 | 44450 | 44300 | 36 |
| 484 | 20250327 | 115000 | 3129457650 | 44400 | 44400 | 44450 | 44250 | 179 |
| 485 | 20250327 | 114900 | 3121513850 | 44400 | 44450 | 44450 | 44350 | 93 |
| 486 | 20250327 | 114800 | 3117384900 | 44400 | 44500 | 44500 | 44400 | 129 |
| 487 | 20250327 | 114700 | 3111653750 | 44550 | 44450 | 44550 | 44450 | 70 |
| 488 | 20250327 | 114600 | 3108537300 | 44400 | 44400 | 44400 | 44400 | 8 |
| 489 | 20250327 | 114500 | 3108182100 | 44400 | 44550 | 44600 | 44400 | 571 |
| 490 | 20250327 | 114400 | 3082745050 | 44550 | 44500 | 44550 | 44500 | 240 |
| 491 | 20250327 | 114300 | 3072055750 | 44450 | 44450 | 44450 | 44450 | 7 |
| 492 | 20250327 | 114200 | 3071744600 | 44500 | 44550 | 44550 | 44400 | 114 |
| 493 | 20250327 | 114100 | 3066673250 | 44500 | 44500 | 44500 | 44450 | 113 |
| 494 | 20250327 | 114000 | 3061644900 | 44550 | 44550 | 44600 | 44550 | 59 |
| 495 | 20250327 | 113900 | 3059014850 | 44550 | 44600 | 44600 | 44550 | 291 |
| 496 | 20250327 | 113800 | 3046047500 | 44550 | 44625 | 44650 | 44550 | 35 |
| 497 | 20250327 | 113700 | 3044485225 | 44625 | 44650 | 44700 | 44625 | 66 |
| 498 | 20250327 | 113600 | 3041537200 | 44650 | 44600 | 44650 | 44550 | 195 |
| 499 | 20250327 | 113500 | 3032840900 | 44600 | 44650 | 44650 | 44600 | 110 |
| 500 | 20250327 | 113400 | 3027932500 | 44650 | 44700 | 44700 | 44650 | 88 |
| 501 | 20250327 | 113300 | 3024000300 | 44700 | 44700 | 44700 | 44700 | 37 |
| 502 | 20250327 | 113200 | 3022346400 | 44600 | 44700 | 44700 | 44600 | 76 |
| 503 | 20250327 | 113100 | 3018952000 | 44700 | 44700 | 44700 | 44650 | 24 |
| 504 | 20250327 | 113000 | 3017879250 | 44700 | 44650 | 44700 | 44650 | 95 |
| 505 | 20250327 | 112900 | 3013635050 | 44650 | 44600 | 44650 | 44600 | 24 |
| 506 | 20250327 | 112800 | 3012563650 | 44550 | 44650 | 44650 | 44550 | 86 |
| 507 | 20250327 | 112700 | 3008725700 | 44650 | 44600 | 44650 | 44600 | 18 |
| 508 | 20250327 | 112600 | 3007922100 | 44550 | 44550 | 44650 | 44550 | 127 |
| 509 | 20250327 | 112500 | 3002259050 | 44600 | 44650 | 44700 | 44550 | 111 |
| 510 | 20250327 | 112400 | 2997304550 | 44650 | 44650 | 44700 | 44600 | 134 |
| 511 | 20250327 | 112300 | 2991319550 | 44700 | 44550 | 44700 | 44550 | 54 |
| 512 | 20250327 | 112200 | 2988910350 | 44550 | 44750 | 44750 | 44550 | 166 |
| 513 | 20250327 | 112100 | 2981493750 | 44750 | 44800 | 44800 | 44750 | 129 |
| 514 | 20250327 | 112000 | 2975716900 | 44800 | 44750 | 44800 | 44750 | 22 |
| 515 | 20250327 | 111900 | 2974732350 | 44750 | 44800 | 44800 | 44700 | 56 |
| 516 | 20250327 | 111800 | 2972226000 | 44700 | 44700 | 44750 | 44700 | 156 |
| 517 | 20250327 | 111700 | 2965248100 | 44650 | 44700 | 44700 | 44650 | 62 |
| 518 | 20250327 | 111600 | 2962476800 | 44650 | 44550 | 44650 | 44550 | 48 |
| 519 | 20250327 | 111500 | 2960335750 | 44500 | 44700 | 44700 | 44500 | 110 |
| 520 | 20250327 | 111400 | 2955431500 | 44550 | 44650 | 44650 | 44550 | 23 |
| 521 | 20250327 | 111300 | 2954405250 | 44550 | 44500 | 44600 | 44500 | 31 |
| 522 | 20250327 | 111200 | 2953023100 | 44500 | 44550 | 44600 | 44450 | 128 |
| 523 | 20250327 | 111100 | 2947325050 | 44550 | 44600 | 44600 | 44500 | 52 |
| 524 | 20250327 | 111000 | 2945009300 | 44600 | 44500 | 44750 | 44450 | 358 |
| 525 | 20250327 | 110900 | 2929048850 | 44500 | 44550 | 44550 | 44500 | 44 |
| 526 | 20250327 | 110800 | 2927089650 | 44550 | 44600 | 44600 | 44550 | 142 |
| 527 | 20250327 | 110700 | 2920760150 | 44550 | 44600 | 44650 | 44550 | 344 |
| 528 | 20250327 | 110600 | 2905417800 | 44600 | 44650 | 44650 | 44600 | 50 |
| 529 | 20250327 | 110500 | 2903186200 | 44650 | 44750 | 44800 | 44650 | 177 |
| 530 | 20250327 | 110400 | 2895273500 | 44900 | 44750 | 44900 | 44700 | 83 |
| 531 | 20250327 | 110300 | 2891557200 | 44750 | 44750 | 44750 | 44700 | 25 |
| 532 | 20250327 | 110200 | 2890438800 | 44700 | 44650 | 44700 | 44650 | 6 |
| 533 | 20250327 | 110100 | 2890170700 | 44700 | 44550 | 44750 | 44550 | 258 |
| 534 | 20250327 | 110000 | 2878647950 | 44550 | 44550 | 44800 | 44500 | 146 |
| 535 | 20250327 | 105900 | 2872142200 | 44500 | 44650 | 44650 | 44500 | 81 |
| 536 | 20250327 | 105800 | 2868534600 | 44650 | 44700 | 44700 | 44500 | 404 |
| 537 | 20250327 | 105700 | 2850498600 | 44650 | 44850 | 44850 | 44650 | 903 |
| 538 | 20250327 | 105600 | 2810161550 | 44850 | 45050 | 45100 | 44800 | 1070 |
| 539 | 20250327 | 105500 | 2762091700 | 45050 | 45100 | 45100 | 44900 | 440 |
| 540 | 20250327 | 105400 | 2742267650 | 45100 | 45250 | 45300 | 45000 | 1674 |
| 541 | 20250327 | 105300 | 2666563900 | 45200 | 45350 | 45400 | 45100 | 1347 |
| 542 | 20250327 | 105200 | 2605497950 | 45350 | 45200 | 45400 | 45100 | 993 |
| 543 | 20250327 | 105100 | 2560515350 | 45200 | 45150 | 45350 | 45000 | 1466 |
| 544 | 20250327 | 105000 | 2494265550 | 45100 | 45050 | 45150 | 44900 | 844 |
| 545 | 20250327 | 104900 | 2456211900 | 44850 | 44900 | 45100 | 44850 | 879 |
| 546 | 20250327 | 104800 | 2416676500 | 44950 | 45000 | 45000 | 44850 | 287 |
| 547 | 20250327 | 104700 | 2403778000 | 44900 | 44850 | 45050 | 44850 | 503 |
| 548 | 20250327 | 104600 | 2381172450 | 44850 | 44900 | 44900 | 44850 | 190 |
| 549 | 20250327 | 104500 | 2372650750 | 44850 | 44800 | 44900 | 44800 | 352 |
| 550 | 20250327 | 104400 | 2356864350 | 44850 | 44700 | 44850 | 44700 | 667 |
| 551 | 20250327 | 104300 | 2326985950 | 44750 | 44750 | 44750 | 44700 | 252 |
| 552 | 20250327 | 104200 | 2315716050 | 44650 | 44650 | 44750 | 44650 | 520 |
| 553 | 20250327 | 104100 | 2292466550 | 44650 | 44600 | 44700 | 44600 | 1040 |
| 554 | 20250327 | 104000 | 2246055000 | 44650 | 44600 | 44650 | 44500 | 370 |
| 555 | 20250327 | 103900 | 2229557350 | 44600 | 44400 | 44650 | 44400 | 356 |
| 556 | 20250327 | 103800 | 2213687800 | 44400 | 44450 | 44450 | 44400 | 237 |
| 557 | 20250327 | 103700 | 2203161550 | 44400 | 44500 | 44600 | 44400 | 371 |
| 558 | 20250327 | 103600 | 2186631800 | 44500 | 44550 | 44550 | 44450 | 169 |
| 559 | 20250327 | 103500 | 2179110500 | 44500 | 44400 | 44600 | 44350 | 440 |
| 560 | 20250327 | 103400 | 2159538200 | 44350 | 44400 | 44400 | 44250 | 755 |
| 561 | 20250327 | 103300 | 2126046850 | 44400 | 44450 | 44500 | 44400 | 646 |
| 562 | 20250327 | 103200 | 2097331850 | 44450 | 44500 | 44500 | 44450 | 558 |
| 563 | 20250327 | 103100 | 2072518900 | 44500 | 44500 | 44550 | 44500 | 144 |
| 564 | 20250327 | 103000 | 2066110700 | 44500 | 44400 | 44500 | 44350 | 418 |
| 565 | 20250327 | 102900 | 2047523550 | 44350 | 44350 | 44450 | 44300 | 1107 |
| 566 | 20250327 | 102800 | 1998405900 | 44400 | 44300 | 44400 | 44250 | 164 |
| 567 | 20250327 | 102700 | 1991132750 | 44250 | 44400 | 44400 | 44250 | 542 |
| 568 | 20250327 | 102600 | 1967113050 | 44350 | 44400 | 44400 | 44350 | 262 |
| 569 | 20250327 | 102500 | 1955492500 | 44350 | 44250 | 44350 | 44250 | 519 |
| 570 | 20250327 | 102400 | 1932503200 | 44250 | 44000 | 44300 | 44000 | 1135 |
| 571 | 20250327 | 102300 | 1882372500 | 44000 | 44000 | 44050 | 43900 | 768 |
| 572 | 20250327 | 102200 | 1848585650 | 44050 | 43750 | 44050 | 43750 | 353 |
| 573 | 20250327 | 102100 | 1833089550 | 43800 | 43850 | 43900 | 43700 | 143 |
| 574 | 20250327 | 102000 | 1826821250 | 43800 | 43800 | 43800 | 43700 | 990 |
| 575 | 20250327 | 101900 | 1783464850 | 43850 | 43750 | 43850 | 43700 | 180 |
| 576 | 20250327 | 101800 | 1775592400 | 43800 | 43850 | 43850 | 43800 | 202 |
| 577 | 20250327 | 101700 | 1766735600 | 43900 | 43750 | 43900 | 43700 | 248 |
| 578 | 20250327 | 101600 | 1755871300 | 43750 | 43700 | 43800 | 43700 | 248 |
| 579 | 20250327 | 101500 | 1745020950 | 43750 | 43800 | 43800 | 43600 | 877 |
| 580 | 20250327 | 101400 | 1706701050 | 43700 | 43550 | 43800 | 43500 | 818 |
| 581 | 20250327 | 101300 | 1670995900 | 43450 | 43400 | 43550 | 43400 | 307 |
| 582 | 20250327 | 101200 | 1657650400 | 43400 | 43450 | 43550 | 43400 | 189 |
| 583 | 20250327 | 101100 | 1649436700 | 43450 | 43500 | 43550 | 43450 | 218 |
| 584 | 20250327 | 101000 | 1639951650 | 43550 | 43400 | 43550 | 43400 | 287 |
| 585 | 20250327 | 100900 | 1627467600 | 43350 | 43350 | 43400 | 43300 | 442 |
| 586 | 20250327 | 100800 | 1608315350 | 43250 | 43250 | 43300 | 43200 | 544 |
| 587 | 20250327 | 100700 | 1584776250 | 43250 | 43150 | 43250 | 43150 | 170 |
| 588 | 20250327 | 100600 | 1577437400 | 43200 | 43250 | 43250 | 43150 | 389 |
| 589 | 20250327 | 100500 | 1560626400 | 43300 | 43250 | 43350 | 43250 | 129 |
| 590 | 20250327 | 100400 | 1555042100 | 43300 | 43250 | 43450 | 43200 | 450 |
| 591 | 20250327 | 100300 | 1535539200 | 43250 | 43250 | 43250 | 43150 | 351 |
| 592 | 20250327 | 100200 | 1520369750 | 43250 | 43150 | 43250 | 43150 | 198 |
| 593 | 20250327 | 100100 | 1511820350 | 43200 | 43150 | 43200 | 43100 | 380 |
| 594 | 20250327 | 100000 | 1495421650 | 43150 | 43150 | 43150 | 43150 | 199 |
| 595 | 20250327 | 095900 | 1486834800 | 43150 | 43100 | 43200 | 43050 | 509 |
| 596 | 20250327 | 095800 | 1464887800 | 43100 | 43150 | 43150 | 43100 | 438 |
| 597 | 20250327 | 095700 | 1446009700 | 43100 | 43200 | 43200 | 43100 | 326 |
| 598 | 20250327 | 095600 | 1431954050 | 43200 | 43200 | 43250 | 43200 | 270 |
| 599 | 20250327 | 095500 | 1420289900 | 43200 | 43200 | 43250 | 43150 | 274 |
| 600 | 20250327 | 095400 | 1408453350 | 43250 | 43250 | 43300 | 43200 | 346 |
| 601 | 20250327 | 095300 | 1393494150 | 43250 | 43350 | 43350 | 43250 | 175 |
| 602 | 20250327 | 095200 | 1385921250 | 43300 | 43250 | 43300 | 43200 | 421 |
| 603 | 20250327 | 095100 | 1367706800 | 43200 | 43200 | 43200 | 43100 | 564 |
| 604 | 20250327 | 095000 | 1343359850 | 43200 | 43150 | 43250 | 43150 | 289 |
| 605 | 20250327 | 094900 | 1330881100 | 43200 | 43200 | 43200 | 43150 | 365 |
| 606 | 20250327 | 094800 | 1315118700 | 43150 | 43200 | 43200 | 43150 | 296 |
| 607 | 20250327 | 094700 | 1302345500 | 43200 | 43250 | 43250 | 43200 | 238 |
| 608 | 20250327 | 094600 | 1292062900 | 43200 | 43300 | 43300 | 43200 | 322 |
| 609 | 20250327 | 094500 | 1278127950 | 43250 | 43300 | 43300 | 43150 | 1113 |
| 610 | 20250327 | 094400 | 1229971000 | 43200 | 43150 | 43250 | 43100 | 461 |
| 611 | 20250327 | 094300 | 1210055350 | 43150 | 43200 | 43300 | 43150 | 353 |
| 612 | 20250327 | 094200 | 1194804900 | 43150 | 43050 | 43150 | 43000 | 543 |
| 613 | 20250327 | 094100 | 1171396700 | 43100 | 43100 | 43150 | 43050 | 287 |
| 614 | 20250327 | 094000 | 1159041000 | 43100 | 43000 | 43150 | 43000 | 504 |
| 615 | 20250327 | 093900 | 1137358700 | 43050 | 43150 | 43150 | 43000 | 376 |
| 616 | 20250327 | 093800 | 1121172450 | 43150 | 43050 | 43150 | 43050 | 321 |
| 617 | 20250327 | 093700 | 1107347850 | 43050 | 43100 | 43100 | 43050 | 191 |
| 618 | 20250327 | 093600 | 1099123150 | 43100 | 43100 | 43100 | 43000 | 244 |
| 619 | 20250327 | 093500 | 1088618800 | 43050 | 43150 | 43150 | 43050 | 183 |
| 620 | 20250327 | 093400 | 1080737050 | 43100 | 43150 | 43150 | 43050 | 227 |
| 621 | 20250327 | 093300 | 1070964050 | 43100 | 43050 | 43100 | 43000 | 332 |
| 622 | 20250327 | 093200 | 1056676350 | 43050 | 42950 | 43050 | 42950 | 436 |
| 623 | 20250327 | 093100 | 1037932250 | 43000 | 42950 | 43000 | 42900 | 252 |
| 624 | 20250327 | 093000 | 1027108350 | 42950 | 43000 | 43000 | 42900 | 237 |
| 625 | 20250327 | 092900 | 1016934500 | 42950 | 42950 | 42950 | 42900 | 664 |
| 626 | 20250327 | 092800 | 988427700 | 42950 | 42950 | 42950 | 42900 | 995 |
| 627 | 20250327 | 092700 | 945700000 | 43000 | 43050 | 43050 | 42900 | 154 |
| 628 | 20250327 | 092600 | 939091350 | 42950 | 43000 | 43000 | 42850 | 1792 |
| 629 | 20250327 | 092500 | 862173500 | 43000 | 43050 | 43050 | 43000 | 245 |
| 630 | 20250327 | 092400 | 851638250 | 43050 | 43000 | 43050 | 42950 | 469 |
| 631 | 20250327 | 092300 | 831484500 | 43000 | 43000 | 43050 | 42950 | 236 |
| 632 | 20250327 | 092200 | 821335200 | 43150 | 43000 | 43150 | 42950 | 584 |
| 633 | 20250327 | 092100 | 796219400 | 43000 | 43000 | 43050 | 42950 | 287 |
| 634 | 20250327 | 092000 | 783870900 | 43050 | 43000 | 43150 | 42950 | 369 |
| 635 | 20250327 | 091900 | 767993250 | 43000 | 43050 | 43150 | 43000 | 251 |
| 636 | 20250327 | 091800 | 757190500 | 43050 | 43100 | 43150 | 43050 | 206 |
| 637 | 20250327 | 091700 | 748311650 | 43050 | 43050 | 43150 | 43000 | 368 |
| 638 | 20250327 | 091600 | 732468350 | 43050 | 43000 | 43100 | 42950 | 372 |
| 639 | 20250327 | 091500 | 716453700 | 43000 | 42950 | 43050 | 42950 | 305 |
| 640 | 20250327 | 091400 | 703347475 | 43000 | 43100 | 43200 | 42950 | 891 |
| 641 | 20250327 | 091300 | 665017275 | 43100 | 43250 | 43250 | 43050 | 471 |
| 642 | 20250327 | 091200 | 644700475 | 43200 | 43100 | 43200 | 43100 | 516 |
| 643 | 20250327 | 091100 | 622442975 | 43100 | 43100 | 43100 | 43050 | 668 |
| 644 | 20250327 | 091000 | 593668475 | 43100 | 43100 | 43200 | 43050 | 683 |
| 645 | 20250327 | 090900 | 564237825 | 43100 | 43050 | 43300 | 43050 | 274 |
| 646 | 20250327 | 090800 | 552425775 | 43000 | 43100 | 43100 | 42900 | 977 |
| 647 | 20250327 | 090700 | 510489825 | 43100 | 43250 | 43250 | 42900 | 1823 |
| 648 | 20250327 | 090600 | 431957925 | 43250 | 43250 | 43300 | 43200 | 238 |
| 649 | 20250327 | 090500 | 421664925 | 43200 | 43250 | 43250 | 43200 | 212 |
| 650 | 20250327 | 090400 | 412506450 | 43050 | 43250 | 43300 | 43050 | 3244 |
| 651 | 20250327 | 090300 | 272595050 | 43300 | 43300 | 43300 | 43200 | 361 |
| 652 | 20250327 | 090200 | 256985100 | 43300 | 43550 | 43550 | 43100 | 999 |
| 653 | 20250327 | 090100 | 213752000 | 43500 | 43650 | 43750 | 43450 | 971 |
| 654 | 20250327 | 090000 | 171439850 | 43600 | 43400 | 43750 | 43350 | 3939 |