34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 195200 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 2583 |
| 3 | 20250328 | 195100 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 4 | 20250328 | 195000 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 5 | 20250328 | 194900 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 6 | 20250328 | 194800 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 7 | 20250328 | 194700 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 8 | 20250328 | 194600 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 9 | 20250328 | 194500 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 10 | 20250328 | 194400 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 11 | 20250328 | 194300 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 12 | 20250328 | 194200 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 13 | 20250328 | 194100 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 14 | 20250328 | 194000 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 15 | 20250328 | 193900 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 16 | 20250328 | 193800 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 17 | 20250328 | 193700 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 18 | 20250328 | 193600 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 19 | 20250328 | 193500 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 20 | 20250328 | 193400 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 21 | 20250328 | 193300 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 22 | 20250328 | 193200 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 23 | 20250328 | 193100 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 24 | 20250328 | 193000 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 25 | 20250328 | 192900 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 26 | 20250328 | 192800 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 27 | 20250328 | 192700 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 28 | 20250328 | 192600 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 29 | 20250328 | 192500 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 30 | 20250328 | 192400 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 31 | 20250328 | 192300 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 32 | 20250328 | 192200 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 2583 |
| 33 | 20250328 | 192100 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 34 | 20250328 | 192000 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 35 | 20250328 | 191900 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 36 | 20250328 | 191800 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 37 | 20250328 | 191700 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 38 | 20250328 | 191600 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 39 | 20250328 | 191500 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 40 | 20250328 | 191400 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 41 | 20250328 | 191300 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 42 | 20250328 | 191200 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 43 | 20250328 | 191100 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 44 | 20250328 | 191000 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 45 | 20250328 | 190900 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 46 | 20250328 | 190800 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 47 | 20250328 | 190700 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 48 | 20250328 | 190600 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 49 | 20250328 | 190500 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 50 | 20250328 | 190400 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 51 | 20250328 | 190300 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 52 | 20250328 | 190200 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 53 | 20250328 | 190100 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 54 | 20250328 | 190000 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 55 | 20250328 | 185900 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 56 | 20250328 | 185800 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 57 | 20250328 | 185700 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 58 | 20250328 | 185600 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 59 | 20250328 | 185500 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 60 | 20250328 | 185400 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 61 | 20250328 | 185300 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 62 | 20250328 | 185200 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 2583 |
| 63 | 20250328 | 185100 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 64 | 20250328 | 185000 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 65 | 20250328 | 184900 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 66 | 20250328 | 184800 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 67 | 20250328 | 184700 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 68 | 20250328 | 184600 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 69 | 20250328 | 184500 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 70 | 20250328 | 184400 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 71 | 20250328 | 184300 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 72 | 20250328 | 184200 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 73 | 20250328 | 184100 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 74 | 20250328 | 184000 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 75 | 20250328 | 183900 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 76 | 20250328 | 183800 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 77 | 20250328 | 183700 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 78 | 20250328 | 183600 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 79 | 20250328 | 183500 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 80 | 20250328 | 183400 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 81 | 20250328 | 183300 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 82 | 20250328 | 183200 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 83 | 20250328 | 183100 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 84 | 20250328 | 183000 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 85 | 20250328 | 182900 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 86 | 20250328 | 182800 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 87 | 20250328 | 182700 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 88 | 20250328 | 182600 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 89 | 20250328 | 182500 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 90 | 20250328 | 182400 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 91 | 20250328 | 182300 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 92 | 20250328 | 182200 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 2583 |
| 93 | 20250328 | 182100 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 94 | 20250328 | 182000 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 95 | 20250328 | 181900 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 96 | 20250328 | 181800 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 97 | 20250328 | 181700 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 98 | 20250328 | 181600 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 99 | 20250328 | 181500 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 100 | 20250328 | 181400 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 101 | 20250328 | 181300 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 102 | 20250328 | 181200 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 103 | 20250328 | 181100 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 104 | 20250328 | 181000 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 105 | 20250328 | 180900 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 106 | 20250328 | 180800 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 107 | 20250328 | 180700 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 108 | 20250328 | 180600 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 109 | 20250328 | 180500 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 110 | 20250328 | 180400 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 111 | 20250328 | 180300 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 112 | 20250328 | 180200 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 113 | 20250328 | 180100 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 114 | 20250328 | 180000 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 115 | 20250328 | 175900 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 116 | 20250328 | 175800 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 117 | 20250328 | 175700 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 118 | 20250328 | 175600 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 119 | 20250328 | 175500 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 120 | 20250328 | 175400 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 121 | 20250328 | 175300 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 122 | 20250328 | 175200 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 2583 |
| 123 | 20250328 | 175100 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 124 | 20250328 | 175000 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 125 | 20250328 | 174900 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 126 | 20250328 | 174800 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 127 | 20250328 | 174700 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 128 | 20250328 | 174600 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 129 | 20250328 | 174500 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 130 | 20250328 | 174400 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 131 | 20250328 | 174300 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 132 | 20250328 | 174200 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 133 | 20250328 | 174100 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 134 | 20250328 | 174000 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 135 | 20250328 | 173900 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 136 | 20250328 | 173800 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 137 | 20250328 | 173700 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 138 | 20250328 | 173600 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 139 | 20250328 | 173500 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 140 | 20250328 | 173400 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 141 | 20250328 | 173300 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 142 | 20250328 | 173200 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 143 | 20250328 | 173100 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 144 | 20250328 | 173000 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 145 | 20250328 | 172900 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 146 | 20250328 | 172800 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 147 | 20250328 | 172700 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 148 | 20250328 | 172600 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 149 | 20250328 | 172500 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 150 | 20250328 | 172400 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 151 | 20250328 | 172300 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 152 | 20250328 | 172200 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 2583 |
| 153 | 20250328 | 172100 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 154 | 20250328 | 172000 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 155 | 20250328 | 171900 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 156 | 20250328 | 171800 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 157 | 20250328 | 171700 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 158 | 20250328 | 171600 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 159 | 20250328 | 171500 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 160 | 20250328 | 171400 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 161 | 20250328 | 171300 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 162 | 20250328 | 171200 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 163 | 20250328 | 171100 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 164 | 20250328 | 171000 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 165 | 20250328 | 170900 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 166 | 20250328 | 170800 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 167 | 20250328 | 170700 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 168 | 20250328 | 170600 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 169 | 20250328 | 170500 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 170 | 20250328 | 170400 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 171 | 20250328 | 170300 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 172 | 20250328 | 170200 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 173 | 20250328 | 170100 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 174 | 20250328 | 170000 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 175 | 20250328 | 165900 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 176 | 20250328 | 165800 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 177 | 20250328 | 165700 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 178 | 20250328 | 165600 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 179 | 20250328 | 165500 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 180 | 20250328 | 165400 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 181 | 20250328 | 165300 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 182 | 20250328 | 165200 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 2583 |
| 183 | 20250328 | 165100 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 184 | 20250328 | 165000 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 185 | 20250328 | 164900 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 186 | 20250328 | 164800 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 187 | 20250328 | 164700 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 188 | 20250328 | 164600 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 189 | 20250328 | 164500 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 190 | 20250328 | 164400 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 191 | 20250328 | 164300 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 192 | 20250328 | 164200 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 193 | 20250328 | 164100 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 194 | 20250328 | 164000 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 195 | 20250328 | 163900 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 196 | 20250328 | 163800 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 197 | 20250328 | 163700 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 198 | 20250328 | 163600 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 199 | 20250328 | 163500 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 200 | 20250328 | 163400 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 201 | 20250328 | 163300 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 202 | 20250328 | 163200 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 203 | 20250328 | 163100 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 204 | 20250328 | 163000 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 205 | 20250328 | 162900 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 206 | 20250328 | 162800 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 207 | 20250328 | 162700 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 208 | 20250328 | 162600 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 209 | 20250328 | 162500 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 210 | 20250328 | 162400 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 211 | 20250328 | 162300 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 212 | 20250328 | 162200 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 2583 |
| 213 | 20250328 | 162100 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 214 | 20250328 | 162000 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 215 | 20250328 | 161900 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 216 | 20250328 | 161800 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 217 | 20250328 | 161700 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 218 | 20250328 | 161600 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 219 | 20250328 | 161500 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 220 | 20250328 | 161400 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 221 | 20250328 | 161300 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 222 | 20250328 | 161200 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 223 | 20250328 | 161100 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 224 | 20250328 | 161000 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 225 | 20250328 | 160900 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 226 | 20250328 | 160800 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 227 | 20250328 | 160700 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 228 | 20250328 | 160600 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 229 | 20250328 | 160500 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 230 | 20250328 | 160400 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 231 | 20250328 | 160300 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 232 | 20250328 | 160200 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 233 | 20250328 | 160100 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 234 | 20250328 | 160000 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 235 | 20250328 | 155900 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 236 | 20250328 | 155800 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 237 | 20250328 | 155700 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 238 | 20250328 | 155600 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 239 | 20250328 | 155500 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 240 | 20250328 | 155400 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 241 | 20250328 | 155300 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 242 | 20250328 | 155200 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 2583 |
| 243 | 20250328 | 155100 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 244 | 20250328 | 155000 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 245 | 20250328 | 154900 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 246 | 20250328 | 154800 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 247 | 20250328 | 154700 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 248 | 20250328 | 154600 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 249 | 20250328 | 154500 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 250 | 20250328 | 154400 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 251 | 20250328 | 154300 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 252 | 20250328 | 154200 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 253 | 20250328 | 154100 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 254 | 20250328 | 154000 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 255 | 20250328 | 153900 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 256 | 20250328 | 153800 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 257 | 20250328 | 153700 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 258 | 20250328 | 153600 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 259 | 20250328 | 153500 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 260 | 20250328 | 153400 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 261 | 20250328 | 153300 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 262 | 20250328 | 153200 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 263 | 20250328 | 153100 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 264 | 20250328 | 153000 | 4266461600 | 45950 | 45950 | 45950 | 45950 | 2583 |
| 265 | 20250328 | 152900 | 4147772750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 266 | 20250328 | 152800 | 4147772750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 267 | 20250328 | 152700 | 4147772750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 268 | 20250328 | 152600 | 4147772750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 269 | 20250328 | 152500 | 4147772750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 270 | 20250328 | 152400 | 4147772750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 271 | 20250328 | 152300 | 4147772750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 272 | 20250328 | 152200 | 4147772750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 273 | 20250328 | 152100 | 4147772750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 274 | 20250328 | 152000 | 4147772750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 275 | 20250328 | 151900 | 4147772750 | 45950 | 45950 | 45950 | 45750 | 125 |
| 276 | 20250328 | 151800 | 4142032050 | 45900 | 45800 | 45900 | 45750 | 432 |
| 277 | 20250328 | 151700 | 4122239050 | 45800 | 45800 | 45800 | 45750 | 618 |
| 278 | 20250328 | 151600 | 4093935250 | 45750 | 45900 | 45950 | 45750 | 257 |
| 279 | 20250328 | 151500 | 4082153600 | 45900 | 45900 | 45900 | 45850 | 331 |
| 280 | 20250328 | 151400 | 4066967850 | 45900 | 45900 | 45900 | 45850 | 249 |
| 281 | 20250328 | 151300 | 4055539650 | 45900 | 45850 | 45900 | 45800 | 603 |
| 282 | 20250328 | 151200 | 4027900550 | 45850 | 45850 | 45850 | 45800 | 255 |
| 283 | 20250328 | 151100 | 4016209750 | 45800 | 45850 | 45850 | 45800 | 282 |
| 284 | 20250328 | 151000 | 4003282350 | 45850 | 45850 | 45900 | 45800 | 372 |
| 285 | 20250328 | 150900 | 3986222400 | 45850 | 45850 | 45900 | 45850 | 236 |
| 286 | 20250328 | 150800 | 3975398300 | 45900 | 45850 | 45900 | 45800 | 577 |
| 287 | 20250328 | 150700 | 3948923800 | 45850 | 45850 | 45900 | 45800 | 519 |
| 288 | 20250328 | 150600 | 3925112050 | 45850 | 45800 | 45850 | 45800 | 299 |
| 289 | 20250328 | 150500 | 3911406750 | 45850 | 45800 | 45900 | 45750 | 367 |
| 290 | 20250328 | 150400 | 3894587700 | 45850 | 45850 | 45900 | 45850 | 445 |
| 291 | 20250328 | 150300 | 3874183450 | 45850 | 45850 | 45850 | 45800 | 275 |
| 292 | 20250328 | 150200 | 3861580000 | 45850 | 45800 | 45850 | 45800 | 193 |
| 293 | 20250328 | 150100 | 3852736750 | 45750 | 45800 | 45850 | 45750 | 273 |
| 294 | 20250328 | 150000 | 3840228550 | 45800 | 45850 | 45850 | 45800 | 259 |
| 295 | 20250328 | 145900 | 3828360000 | 45850 | 45800 | 45900 | 45800 | 206 |
| 296 | 20250328 | 145800 | 3818922900 | 45800 | 45700 | 45800 | 45700 | 352 |
| 297 | 20250328 | 145700 | 3802815050 | 45800 | 45800 | 45900 | 45750 | 445 |
| 298 | 20250328 | 145600 | 3782416850 | 45700 | 45700 | 45850 | 45650 | 453 |
| 299 | 20250328 | 145500 | 3761696800 | 45700 | 45650 | 45700 | 45650 | 414 |
| 300 | 20250328 | 145400 | 3742788850 | 45700 | 45800 | 45850 | 45650 | 1443 |
| 301 | 20250328 | 145300 | 3676773900 | 45850 | 45700 | 45850 | 45650 | 1371 |
| 302 | 20250328 | 145200 | 3613992050 | 45750 | 45750 | 45750 | 45600 | 312 |
| 303 | 20250328 | 145100 | 3599733750 | 45750 | 45750 | 45750 | 45650 | 186 |
| 304 | 20250328 | 145000 | 3591227950 | 45750 | 45700 | 45750 | 45700 | 218 |
| 305 | 20250328 | 144900 | 3581258000 | 45700 | 45750 | 45800 | 45650 | 202 |
| 306 | 20250328 | 144800 | 3572023600 | 45700 | 45700 | 45750 | 45700 | 213 |
| 307 | 20250328 | 144700 | 3562282400 | 45700 | 45650 | 45750 | 45650 | 266 |
| 308 | 20250328 | 144600 | 3550127350 | 45650 | 45700 | 45750 | 45650 | 191 |
| 309 | 20250328 | 144500 | 3541399800 | 45700 | 45750 | 45800 | 45650 | 380 |
| 310 | 20250328 | 144400 | 3524023800 | 45750 | 45800 | 45800 | 45750 | 169 |
| 311 | 20250328 | 144300 | 3516287000 | 45800 | 45800 | 45850 | 45700 | 329 |
| 312 | 20250328 | 144200 | 3501223950 | 45800 | 45800 | 45800 | 45750 | 185 |
| 313 | 20250328 | 144100 | 3492755150 | 45800 | 45800 | 45850 | 45800 | 251 |
| 314 | 20250328 | 144000 | 3481251300 | 45750 | 45700 | 45850 | 45700 | 263 |
| 315 | 20250328 | 143900 | 3469210700 | 45700 | 45800 | 45850 | 45700 | 678 |
| 316 | 20250328 | 143800 | 3438200550 | 45800 | 45800 | 45850 | 45750 | 295 |
| 317 | 20250328 | 143700 | 3424690900 | 45850 | 45850 | 45900 | 45800 | 261 |
| 318 | 20250328 | 143600 | 3412724600 | 45800 | 45850 | 45850 | 45800 | 186 |
| 319 | 20250328 | 143500 | 3404198850 | 45850 | 45850 | 45850 | 45750 | 390 |
| 320 | 20250328 | 143400 | 3386338050 | 45900 | 45800 | 45900 | 45800 | 273 |
| 321 | 20250328 | 143300 | 3373821200 | 45800 | 45850 | 45900 | 45800 | 226 |
| 322 | 20250328 | 143200 | 3363461450 | 45850 | 45850 | 45900 | 45800 | 204 |
| 323 | 20250328 | 143100 | 3354108050 | 45800 | 45900 | 45900 | 45800 | 366 |
| 324 | 20250328 | 143000 | 3337330850 | 45850 | 45900 | 45900 | 45800 | 376 |
| 325 | 20250328 | 142900 | 3320090600 | 45800 | 45800 | 45900 | 45800 | 159 |
| 326 | 20250328 | 142800 | 3312801500 | 45800 | 45900 | 45900 | 45800 | 305 |
| 327 | 20250328 | 142700 | 3298823650 | 45800 | 45750 | 45900 | 45750 | 216 |
| 328 | 20250328 | 142600 | 3288925850 | 45700 | 45750 | 45850 | 45700 | 868 |
| 329 | 20250328 | 142500 | 3249237300 | 45800 | 45850 | 45900 | 45700 | 462 |
| 330 | 20250328 | 142400 | 3228085100 | 45900 | 45800 | 45900 | 45800 | 159 |
| 331 | 20250328 | 142300 | 3220798600 | 45800 | 45850 | 45900 | 45700 | 254 |
| 332 | 20250328 | 142200 | 3209158500 | 45850 | 45850 | 45900 | 45800 | 195 |
| 333 | 20250328 | 142100 | 3200216000 | 45850 | 45850 | 45850 | 45800 | 208 |
| 334 | 20250328 | 142000 | 3190683550 | 45850 | 45900 | 45900 | 45800 | 255 |
| 335 | 20250328 | 141900 | 3178989250 | 45850 | 45900 | 45900 | 45800 | 128 |
| 336 | 20250328 | 141800 | 3173118850 | 45850 | 45700 | 45850 | 45650 | 751 |
| 337 | 20250328 | 141700 | 3138701850 | 45700 | 45800 | 45850 | 45700 | 593 |
| 338 | 20250328 | 141600 | 3111579600 | 45800 | 45850 | 45850 | 45800 | 208 |
| 339 | 20250328 | 141500 | 3102051150 | 45800 | 45800 | 45850 | 45800 | 246 |
| 340 | 20250328 | 141400 | 3090779850 | 45850 | 45850 | 45850 | 45750 | 355 |
| 341 | 20250328 | 141300 | 3074514250 | 45850 | 45800 | 45850 | 45800 | 262 |
| 342 | 20250328 | 141200 | 3062511050 | 45800 | 45800 | 45850 | 45750 | 293 |
| 343 | 20250328 | 141100 | 3049092800 | 45800 | 45800 | 45800 | 45750 | 207 |
| 344 | 20250328 | 141000 | 3039615500 | 45800 | 45650 | 45800 | 45650 | 251 |
| 345 | 20250328 | 140900 | 3028140400 | 45650 | 45750 | 45750 | 45650 | 227 |
| 346 | 20250328 | 140800 | 3017764300 | 45700 | 45650 | 45750 | 45600 | 411 |
| 347 | 20250328 | 140700 | 2998990100 | 45650 | 45700 | 45700 | 45600 | 485 |
| 348 | 20250328 | 140600 | 2976845200 | 45700 | 45700 | 45700 | 45650 | 250 |
| 349 | 20250328 | 140500 | 2965421750 | 45650 | 45650 | 45700 | 45600 | 582 |
| 350 | 20250328 | 140400 | 2938850950 | 45700 | 45750 | 45750 | 45650 | 329 |
| 351 | 20250328 | 140300 | 2923809200 | 45700 | 45600 | 45700 | 45550 | 2069 |
| 352 | 20250328 | 140200 | 2829356100 | 45550 | 45600 | 45600 | 45550 | 526 |
| 353 | 20250328 | 140100 | 2805388650 | 45550 | 45600 | 45600 | 45550 | 316 |
| 354 | 20250328 | 140000 | 2790984000 | 45600 | 45550 | 45600 | 45550 | 564 |
| 355 | 20250328 | 135900 | 2765289900 | 45500 | 45500 | 45550 | 45500 | 130 |
| 356 | 20250328 | 135800 | 2759370900 | 45500 | 45500 | 45550 | 45450 | 434 |
| 357 | 20250328 | 135700 | 2739613350 | 45450 | 45400 | 45500 | 45400 | 143 |
| 358 | 20250328 | 135600 | 2733114000 | 45400 | 45450 | 45500 | 45350 | 281 |
| 359 | 20250328 | 135500 | 2720357750 | 45450 | 45400 | 45500 | 45350 | 193 |
| 360 | 20250328 | 135400 | 2711590850 | 45350 | 45400 | 45450 | 45350 | 192 |
| 361 | 20250328 | 135300 | 2702874650 | 45400 | 45450 | 45450 | 45350 | 124 |
| 362 | 20250328 | 135200 | 2697243900 | 45450 | 45400 | 45450 | 45350 | 256 |
| 363 | 20250328 | 135100 | 2685618050 | 45400 | 45450 | 45450 | 45300 | 190 |
| 364 | 20250328 | 135000 | 2676998150 | 45450 | 45500 | 45500 | 45400 | 246 |
| 365 | 20250328 | 134900 | 2665818250 | 45500 | 45550 | 45550 | 45450 | 168 |
| 366 | 20250328 | 134800 | 2658175000 | 45600 | 45600 | 45650 | 45500 | 245 |
| 367 | 20250328 | 134700 | 2647009650 | 45600 | 45600 | 45650 | 45600 | 245 |
| 368 | 20250328 | 134600 | 2635837350 | 45600 | 45550 | 45650 | 45500 | 142 |
| 369 | 20250328 | 134500 | 2629364200 | 45600 | 45550 | 45600 | 45500 | 241 |
| 370 | 20250328 | 134400 | 2618383150 | 45550 | 45600 | 45650 | 45500 | 301 |
| 371 | 20250328 | 134300 | 2604663900 | 45600 | 45500 | 45600 | 45500 | 341 |
| 372 | 20250328 | 134200 | 2589122600 | 45550 | 45600 | 45600 | 45550 | 285 |
| 373 | 20250328 | 134100 | 2576132150 | 45550 | 45500 | 45550 | 45450 | 188 |
| 374 | 20250328 | 134000 | 2567578600 | 45500 | 45450 | 45550 | 45450 | 209 |
| 375 | 20250328 | 133900 | 2558066500 | 45450 | 45500 | 45500 | 45450 | 96 |
| 376 | 20250328 | 133800 | 2553701700 | 45500 | 45450 | 45500 | 45300 | 798 |
| 377 | 20250328 | 133700 | 2517503100 | 45500 | 45550 | 45550 | 45450 | 629 |
| 378 | 20250328 | 133600 | 2488866700 | 45450 | 45450 | 45650 | 45450 | 1264 |
| 379 | 20250328 | 133500 | 2431310250 | 45450 | 45450 | 45500 | 45400 | 279 |
| 380 | 20250328 | 133400 | 2418625450 | 45400 | 45400 | 45450 | 45400 | 405 |
| 381 | 20250328 | 133300 | 2400221500 | 45400 | 45400 | 45450 | 45300 | 349 |
| 382 | 20250328 | 133200 | 2384382350 | 45350 | 45350 | 45500 | 45300 | 1563 |
| 383 | 20250328 | 133100 | 2313383450 | 45350 | 45200 | 45400 | 45200 | 2124 |
| 384 | 20250328 | 133000 | 2217117900 | 45200 | 45200 | 45200 | 45150 | 193 |
| 385 | 20250328 | 132900 | 2208395250 | 45200 | 45100 | 45200 | 45100 | 93 |
| 386 | 20250328 | 132800 | 2204197100 | 45150 | 45100 | 45200 | 45000 | 563 |
| 387 | 20250328 | 132700 | 2178827200 | 45100 | 45150 | 45150 | 45100 | 141 |
| 388 | 20250328 | 132600 | 2172462850 | 45150 | 45200 | 45200 | 45100 | 172 |
| 389 | 20250328 | 132500 | 2164701900 | 45150 | 45200 | 45200 | 45100 | 83 |
| 390 | 20250328 | 132400 | 2160954300 | 45200 | 45150 | 45250 | 45100 | 161 |
| 391 | 20250328 | 132300 | 2153681300 | 45150 | 45150 | 45150 | 45100 | 44 |
| 392 | 20250328 | 132200 | 2151695100 | 45150 | 45150 | 45150 | 45100 | 116 |
| 393 | 20250328 | 132100 | 2146458600 | 45200 | 45200 | 45200 | 45100 | 177 |
| 394 | 20250328 | 132000 | 2138469500 | 45200 | 45150 | 45200 | 45100 | 66 |
| 395 | 20250328 | 131900 | 2135488100 | 45200 | 45150 | 45250 | 45150 | 51 |
| 396 | 20250328 | 131800 | 2133183100 | 45200 | 45200 | 45200 | 45150 | 58 |
| 397 | 20250328 | 131700 | 2130562700 | 45200 | 45200 | 45200 | 45100 | 62 |
| 398 | 20250328 | 131600 | 2127762250 | 45200 | 45200 | 45200 | 45200 | 55 |
| 399 | 20250328 | 131500 | 2125276250 | 45150 | 45200 | 45200 | 45150 | 47 |
| 400 | 20250328 | 131400 | 2123153300 | 45150 | 45150 | 45200 | 45150 | 60 |
| 401 | 20250328 | 131300 | 2120444100 | 45150 | 45200 | 45200 | 45100 | 271 |
| 402 | 20250328 | 131200 | 2108216650 | 45250 | 45250 | 45250 | 45200 | 34 |
| 403 | 20250328 | 131100 | 2106678300 | 45250 | 45250 | 45250 | 45200 | 91 |
| 404 | 20250328 | 131000 | 2102563600 | 45250 | 45250 | 45250 | 45200 | 77 |
| 405 | 20250328 | 130900 | 2099081150 | 45250 | 45250 | 45250 | 45200 | 46 |
| 406 | 20250328 | 130800 | 2097000550 | 45250 | 45250 | 45300 | 45250 | 73 |
| 407 | 20250328 | 130700 | 2093696250 | 45250 | 45200 | 45300 | 45200 | 420 |
| 408 | 20250328 | 130600 | 2074699900 | 45150 | 45200 | 45200 | 45150 | 192 |
| 409 | 20250328 | 130500 | 2066029500 | 45200 | 45200 | 45200 | 45100 | 347 |
| 410 | 20250328 | 130400 | 2050359100 | 45250 | 45250 | 45300 | 45200 | 140 |
| 411 | 20250328 | 130300 | 2044023650 | 45300 | 45250 | 45300 | 45200 | 484 |
| 412 | 20250328 | 130200 | 2022122000 | 45250 | 45250 | 45250 | 45250 | 15 |
| 413 | 20250328 | 130100 | 2021443250 | 45200 | 45200 | 45200 | 45150 | 64 |
| 414 | 20250328 | 130000 | 2018550500 | 45150 | 45200 | 45200 | 45150 | 298 |
| 415 | 20250328 | 125900 | 2005081450 | 45150 | 45150 | 45150 | 45150 | 122 |
| 416 | 20250328 | 125800 | 1999573150 | 45150 | 45150 | 45150 | 45150 | 37 |
| 417 | 20250328 | 125700 | 1997902600 | 45100 | 45100 | 45150 | 45100 | 22 |
| 418 | 20250328 | 125600 | 1996910250 | 45150 | 45150 | 45150 | 45100 | 37 |
| 419 | 20250328 | 125500 | 1995239750 | 45100 | 45150 | 45150 | 45100 | 33 |
| 420 | 20250328 | 125400 | 1993749850 | 45150 | 45150 | 45150 | 45100 | 14 |
| 421 | 20250328 | 125300 | 1993118350 | 45150 | 45150 | 45150 | 45100 | 112 |
| 422 | 20250328 | 125200 | 1988062700 | 45150 | 45150 | 45150 | 45150 | 5 |
| 423 | 20250328 | 125100 | 1987836950 | 45150 | 45100 | 45150 | 45100 | 68 |
| 424 | 20250328 | 125000 | 1984769950 | 45150 | 45150 | 45150 | 45100 | 51 |
| 425 | 20250328 | 124900 | 1982467900 | 45150 | 45100 | 45150 | 45100 | 47 |
| 426 | 20250328 | 124800 | 1980346900 | 45150 | 45200 | 45200 | 45150 | 22 |
| 427 | 20250328 | 124700 | 1979353450 | 45150 | 45150 | 45200 | 45150 | 63 |
| 428 | 20250328 | 124600 | 1976508900 | 45200 | 45200 | 45200 | 45200 | 30 |
| 429 | 20250328 | 124500 | 1975152900 | 45200 | 45200 | 45200 | 45200 | 25 |
| 430 | 20250328 | 124400 | 1974022900 | 45200 | 45150 | 45200 | 45150 | 24 |
| 431 | 20250328 | 124300 | 1972938650 | 45150 | 45200 | 45200 | 45150 | 146 |
| 432 | 20250328 | 124200 | 1966343000 | 45200 | 45150 | 45200 | 45150 | 157 |
| 433 | 20250328 | 124100 | 1959249000 | 45200 | 45100 | 45200 | 45100 | 495 |
| 434 | 20250328 | 124000 | 1936912900 | 45050 | 45100 | 45100 | 45050 | 215 |
| 435 | 20250328 | 123900 | 1927217500 | 45100 | 45050 | 45100 | 45050 | 107 |
| 436 | 20250328 | 123800 | 1922394200 | 45050 | 45100 | 45100 | 45050 | 28 |
| 437 | 20250328 | 123700 | 1921132400 | 45050 | 45050 | 45050 | 45050 | 37 |
| 438 | 20250328 | 123600 | 1919465550 | 45000 | 45050 | 45050 | 45000 | 45 |
| 439 | 20250328 | 123500 | 1917438850 | 45000 | 45050 | 45050 | 45000 | 14 |
| 440 | 20250328 | 123400 | 1916808800 | 45000 | 45000 | 45000 | 45000 | 46 |
| 441 | 20250328 | 123300 | 1914738800 | 45000 | 45050 | 45050 | 45000 | 25 |
| 442 | 20250328 | 123200 | 1913613600 | 45000 | 45000 | 45000 | 44900 | 62 |
| 443 | 20250328 | 123100 | 1910824600 | 44900 | 44900 | 44950 | 44900 | 2746 |
| 444 | 20250328 | 123000 | 1787526700 | 44900 | 44800 | 45050 | 44800 | 2907 |
| 445 | 20250328 | 122900 | 1656961650 | 44750 | 44800 | 44800 | 44750 | 62 |
| 446 | 20250328 | 122800 | 1654184550 | 44800 | 44850 | 44850 | 44800 | 122 |
| 447 | 20250328 | 122700 | 1648718450 | 44850 | 44850 | 44850 | 44850 | 11 |
| 448 | 20250328 | 122600 | 1648225100 | 44850 | 44850 | 44850 | 44800 | 59 |
| 449 | 20250328 | 122500 | 1645580250 | 44850 | 44850 | 44850 | 44850 | 42 |
| 450 | 20250328 | 122400 | 1643696550 | 44850 | 44850 | 44850 | 44850 | 33 |
| 451 | 20250328 | 122300 | 1642216500 | 44850 | 44850 | 44850 | 44850 | 3 |
| 452 | 20250328 | 122200 | 1642081950 | 44800 | 44800 | 44850 | 44800 | 38 |
| 453 | 20250328 | 122100 | 1640378900 | 44800 | 44850 | 44850 | 44800 | 76 |
| 454 | 20250328 | 122000 | 1636973800 | 44850 | 44850 | 44850 | 44850 | 10 |
| 455 | 20250328 | 121900 | 1636525300 | 44800 | 44750 | 44800 | 44750 | 25 |
| 456 | 20250328 | 121800 | 1635405800 | 44800 | 44850 | 44850 | 44800 | 60 |
| 457 | 20250328 | 121700 | 1632715300 | 44750 | 44850 | 44850 | 44750 | 10 |
| 458 | 20250328 | 121600 | 1632266950 | 44850 | 44800 | 44850 | 44800 | 41 |
| 459 | 20250328 | 121500 | 1630429650 | 44800 | 44850 | 44850 | 44750 | 169 |
| 460 | 20250328 | 121400 | 1622863200 | 44900 | 44850 | 44900 | 44850 | 36 |
| 461 | 20250328 | 121300 | 1621248550 | 44900 | 44850 | 44900 | 44850 | 68 |
| 462 | 20250328 | 121200 | 1618197050 | 44800 | 44900 | 44900 | 44800 | 68 |
| 463 | 20250328 | 121100 | 1615147200 | 44900 | 44850 | 44900 | 44850 | 36 |
| 464 | 20250328 | 121000 | 1613532550 | 44850 | 44800 | 44850 | 44800 | 5 |
| 465 | 20250328 | 120900 | 1613308400 | 44850 | 44800 | 44850 | 44750 | 43 |
| 466 | 20250328 | 120800 | 1611382300 | 44850 | 44800 | 44850 | 44800 | 117 |
| 467 | 20250328 | 120700 | 1606137900 | 44850 | 44800 | 44850 | 44800 | 364 |
| 468 | 20250328 | 120600 | 1589830650 | 44850 | 44800 | 44850 | 44750 | 53 |
| 469 | 20250328 | 120500 | 1587455600 | 44800 | 44800 | 44850 | 44750 | 102 |
| 470 | 20250328 | 120400 | 1582884850 | 44800 | 44800 | 44800 | 44800 | 4 |
| 471 | 20250328 | 120300 | 1582705650 | 44800 | 44800 | 44800 | 44800 | 29 |
| 472 | 20250328 | 120200 | 1581406450 | 44800 | 44800 | 44800 | 44800 | 30 |
| 473 | 20250328 | 120100 | 1580062450 | 44750 | 44800 | 44800 | 44750 | 34 |
| 474 | 20250328 | 120000 | 1578539800 | 44800 | 44750 | 44800 | 44750 | 33 |
| 475 | 20250328 | 115900 | 1577061600 | 44800 | 44800 | 44800 | 44800 | 16 |
| 476 | 20250328 | 115800 | 1576344800 | 44750 | 44700 | 44750 | 44700 | 66 |
| 477 | 20250328 | 115700 | 1573392550 | 44700 | 44900 | 44900 | 44700 | 286 |
| 478 | 20250328 | 115600 | 1560587750 | 44900 | 44900 | 44900 | 44900 | 5 |
| 479 | 20250328 | 115500 | 1560363250 | 44900 | 44800 | 44900 | 44800 | 214 |
| 480 | 20250328 | 115400 | 1550763750 | 44800 | 44800 | 44800 | 44800 | 37 |
| 481 | 20250328 | 115300 | 1549106150 | 44800 | 44800 | 44800 | 44800 | 8 |
| 482 | 20250328 | 115200 | 1548747750 | 44750 | 44750 | 44750 | 44700 | 27 |
| 483 | 20250328 | 115100 | 1547539550 | 44700 | 44700 | 44700 | 44625 | 267 |
| 484 | 20250328 | 115000 | 1535607450 | 44725 | 44825 | 44825 | 44725 | 84 |
| 485 | 20250328 | 114900 | 1531844400 | 44825 | 44825 | 44825 | 44825 | 3 |
| 486 | 20250328 | 114800 | 1531709925 | 44825 | 44800 | 44825 | 44800 | 45 |
| 487 | 20250328 | 114700 | 1529693050 | 44850 | 44850 | 44850 | 44850 | 93 |
| 488 | 20250328 | 114600 | 1525522000 | 44750 | 44950 | 44950 | 44750 | 242 |
| 489 | 20250328 | 114500 | 1514674400 | 44900 | 44850 | 44900 | 44850 | 41 |
| 490 | 20250328 | 114400 | 1512834600 | 44900 | 44850 | 44900 | 44800 | 96 |
| 491 | 20250328 | 114300 | 1508527150 | 44850 | 44850 | 44900 | 44850 | 20 |
| 492 | 20250328 | 114200 | 1507629950 | 44900 | 44900 | 44900 | 44900 | 39 |
| 493 | 20250328 | 114100 | 1505878850 | 44900 | 44850 | 44900 | 44850 | 39 |
| 494 | 20250328 | 114000 | 1504128500 | 44900 | 44900 | 44900 | 44850 | 21 |
| 495 | 20250328 | 113900 | 1503186050 | 44900 | 45000 | 45000 | 44850 | 184 |
| 496 | 20250328 | 113800 | 1494923950 | 44950 | 44925 | 44950 | 44925 | 29 |
| 497 | 20250328 | 113700 | 1493620425 | 44950 | 44950 | 45000 | 44950 | 115 |
| 498 | 20250328 | 113600 | 1488451075 | 44950 | 44900 | 44950 | 44900 | 9 |
| 499 | 20250328 | 113500 | 1488046575 | 44950 | 44900 | 44950 | 44900 | 17 |
| 500 | 20250328 | 113400 | 1487283125 | 44950 | 44850 | 44950 | 44850 | 79 |
| 501 | 20250328 | 113300 | 1483736725 | 44850 | 44900 | 44900 | 44850 | 7 |
| 502 | 20250328 | 113200 | 1483422475 | 44900 | 44900 | 44900 | 44900 | 3 |
| 503 | 20250328 | 113100 | 1483287775 | 44900 | 44850 | 44950 | 44850 | 135 |
| 504 | 20250328 | 113000 | 1477225125 | 44900 | 44900 | 44900 | 44850 | 85 |
| 505 | 20250328 | 112900 | 1473409275 | 44900 | 44900 | 44900 | 44900 | 30 |
| 506 | 20250328 | 112800 | 1472062275 | 44850 | 44900 | 44900 | 44800 | 318 |
| 507 | 20250328 | 112700 | 1457807175 | 44900 | 44900 | 44900 | 44850 | 60 |
| 508 | 20250328 | 112600 | 1455114125 | 44850 | 44950 | 44950 | 44850 | 88 |
| 509 | 20250328 | 112500 | 1451162575 | 44900 | 44900 | 44950 | 44900 | 48 |
| 510 | 20250328 | 112400 | 1449007325 | 44900 | 44900 | 44950 | 44900 | 29 |
| 511 | 20250328 | 112300 | 1447705075 | 44850 | 44850 | 44850 | 44800 | 80 |
| 512 | 20250328 | 112200 | 1444117825 | 44850 | 44900 | 44900 | 44850 | 15 |
| 513 | 20250328 | 112100 | 1443445025 | 44850 | 44900 | 44950 | 44850 | 74 |
| 514 | 20250328 | 112000 | 1440123325 | 44900 | 44900 | 44950 | 44850 | 187 |
| 515 | 20250328 | 111900 | 1431728425 | 44950 | 44950 | 44950 | 44950 | 4 |
| 516 | 20250328 | 111800 | 1431548625 | 44950 | 44900 | 44950 | 44900 | 33 |
| 517 | 20250328 | 111700 | 1430065575 | 44900 | 44800 | 44900 | 44800 | 195 |
| 518 | 20250328 | 111600 | 1421323675 | 44750 | 44800 | 44800 | 44650 | 382 |
| 519 | 20250328 | 111500 | 1404250175 | 44800 | 44800 | 44800 | 44750 | 36 |
| 520 | 20250328 | 111400 | 1402638375 | 44800 | 44800 | 44800 | 44800 | 15 |
| 521 | 20250328 | 111300 | 1401966375 | 44750 | 44750 | 44750 | 44700 | 42 |
| 522 | 20250328 | 111200 | 1400087375 | 44750 | 44750 | 44750 | 44750 | 13 |
| 523 | 20250328 | 111100 | 1399505625 | 44700 | 44800 | 44800 | 44600 | 506 |
| 524 | 20250328 | 111000 | 1376914275 | 44800 | 44600 | 44800 | 44600 | 931 |
| 525 | 20250328 | 110900 | 1335220225 | 44650 | 44650 | 44700 | 44550 | 438 |
| 526 | 20250328 | 110800 | 1315698625 | 44700 | 44650 | 44700 | 44650 | 55 |
| 527 | 20250328 | 110700 | 1313240625 | 44650 | 44700 | 44700 | 44500 | 702 |
| 528 | 20250328 | 110600 | 1281962225 | 44700 | 44700 | 44800 | 44700 | 257 |
| 529 | 20250328 | 110500 | 1270469275 | 44700 | 44800 | 44800 | 44600 | 832 |
| 530 | 20250328 | 110400 | 1233322325 | 44750 | 44850 | 44850 | 44750 | 132 |
| 531 | 20250328 | 110300 | 1227412625 | 44850 | 44850 | 44900 | 44850 | 73 |
| 532 | 20250328 | 110200 | 1224137075 | 44900 | 44950 | 44950 | 44850 | 79 |
| 533 | 20250328 | 110100 | 1220590325 | 44950 | 44950 | 44950 | 44950 | 4 |
| 534 | 20250328 | 110000 | 1220410525 | 44950 | 44900 | 44950 | 44900 | 67 |
| 535 | 20250328 | 105900 | 1217399075 | 44950 | 44950 | 44950 | 44900 | 6 |
| 536 | 20250328 | 105800 | 1217129475 | 44950 | 44950 | 45000 | 44800 | 298 |
| 537 | 20250328 | 105700 | 1203758275 | 44950 | 45000 | 45000 | 44950 | 119 |
| 538 | 20250328 | 105600 | 1198407675 | 44950 | 44950 | 44950 | 44950 | 9 |
| 539 | 20250328 | 105500 | 1198003125 | 44950 | 44950 | 45000 | 44950 | 40 |
| 540 | 20250328 | 105400 | 1196203275 | 44900 | 45000 | 45000 | 44900 | 81 |
| 541 | 20250328 | 105300 | 1192565775 | 45000 | 45000 | 45000 | 45000 | 25 |
| 542 | 20250328 | 105200 | 1191440775 | 44950 | 44950 | 45000 | 44950 | 46 |
| 543 | 20250328 | 105100 | 1189372525 | 44950 | 45000 | 45000 | 44950 | 32 |
| 544 | 20250328 | 105000 | 1187934025 | 45000 | 45000 | 45100 | 45000 | 136 |
| 545 | 20250328 | 104900 | 1181808675 | 45050 | 45000 | 45050 | 45000 | 44 |
| 546 | 20250328 | 104800 | 1179827575 | 44950 | 45000 | 45000 | 44950 | 32 |
| 547 | 20250328 | 104700 | 1178388075 | 45050 | 45000 | 45050 | 45000 | 19 |
| 548 | 20250328 | 104600 | 1177533025 | 45050 | 45050 | 45050 | 45050 | 57 |
| 549 | 20250328 | 104500 | 1174965175 | 45050 | 45050 | 45050 | 45050 | 5 |
| 550 | 20250328 | 104400 | 1174739925 | 45050 | 44950 | 45050 | 44950 | 41 |
| 551 | 20250328 | 104300 | 1172894325 | 45000 | 45000 | 45050 | 45000 | 39 |
| 552 | 20250328 | 104200 | 1171138925 | 44950 | 44950 | 44950 | 44950 | 1 |
| 553 | 20250328 | 104100 | 1171093975 | 44950 | 45000 | 45000 | 44900 | 170 |
| 554 | 20250328 | 104000 | 1163454475 | 45000 | 45000 | 45000 | 44950 | 16 |
| 555 | 20250328 | 103900 | 1162734525 | 45000 | 45000 | 45000 | 45000 | 78 |
| 556 | 20250328 | 103800 | 1159224525 | 45000 | 45000 | 45050 | 45000 | 21 |
| 557 | 20250328 | 103700 | 1158279375 | 45000 | 45000 | 45000 | 45000 | 7 |
| 558 | 20250328 | 103600 | 1157964375 | 45050 | 45000 | 45050 | 45000 | 51 |
| 559 | 20250328 | 103500 | 1155667975 | 45000 | 45000 | 45000 | 45000 | 11 |
| 560 | 20250328 | 103400 | 1155172975 | 44900 | 44950 | 45000 | 44900 | 34 |
| 561 | 20250328 | 103300 | 1153644600 | 44950 | 45050 | 45050 | 44950 | 56 |
| 562 | 20250328 | 103200 | 1151123950 | 45100 | 45050 | 45100 | 45050 | 51 |
| 563 | 20250328 | 103100 | 1148826350 | 45100 | 45100 | 45100 | 45050 | 40 |
| 564 | 20250328 | 103000 | 1147022850 | 45100 | 45050 | 45100 | 45050 | 12 |
| 565 | 20250328 | 102900 | 1146482200 | 45100 | 45100 | 45100 | 45100 | 26 |
| 566 | 20250328 | 102800 | 1145309600 | 45100 | 45100 | 45100 | 45050 | 34 |
| 567 | 20250328 | 102700 | 1143776500 | 45150 | 45200 | 45200 | 45150 | 94 |
| 568 | 20250328 | 102600 | 1139532250 | 45200 | 45200 | 45200 | 45200 | 52 |
| 569 | 20250328 | 102500 | 1137181850 | 45250 | 45200 | 45250 | 45150 | 135 |
| 570 | 20250328 | 102400 | 1131080350 | 45200 | 45200 | 45250 | 45150 | 26 |
| 571 | 20250328 | 102300 | 1129905250 | 45200 | 45100 | 45200 | 45100 | 103 |
| 572 | 20250328 | 102200 | 1125252550 | 45050 | 45050 | 45050 | 45000 | 242 |
| 573 | 20250328 | 102100 | 1114360550 | 45050 | 45100 | 45100 | 45050 | 47 |
| 574 | 20250328 | 102000 | 1112241750 | 45100 | 45050 | 45100 | 45050 | 84 |
| 575 | 20250328 | 101900 | 1108456450 | 45100 | 45050 | 45100 | 45050 | 6 |
| 576 | 20250328 | 101800 | 1108185900 | 45050 | 45050 | 45050 | 44950 | 96 |
| 577 | 20250328 | 101700 | 1103866300 | 45000 | 45000 | 45050 | 45000 | 35 |
| 578 | 20250328 | 101600 | 1102291250 | 45000 | 45000 | 45100 | 45000 | 60 |
| 579 | 20250328 | 101500 | 1099588250 | 45050 | 45000 | 45050 | 45000 | 85 |
| 580 | 20250328 | 101400 | 1095760650 | 45000 | 44950 | 45000 | 44950 | 10 |
| 581 | 20250328 | 101300 | 1095311000 | 44900 | 44950 | 44950 | 44900 | 44 |
| 582 | 20250328 | 101200 | 1093334100 | 44900 | 44950 | 44950 | 44900 | 14 |
| 583 | 20250328 | 101100 | 1092705300 | 44900 | 44950 | 44950 | 44900 | 311 |
| 584 | 20250328 | 101000 | 1078737850 | 44950 | 44950 | 44950 | 44900 | 131 |
| 585 | 20250328 | 100900 | 1072849900 | 44950 | 45000 | 45000 | 44950 | 41 |
| 586 | 20250328 | 100800 | 1071006100 | 44950 | 44950 | 44950 | 44900 | 114 |
| 587 | 20250328 | 100700 | 1065885100 | 44950 | 44900 | 44950 | 44900 | 35 |
| 588 | 20250328 | 100600 | 1064311900 | 44900 | 44900 | 44950 | 44900 | 43 |
| 589 | 20250328 | 100500 | 1062379300 | 44950 | 44900 | 44950 | 44900 | 288 |
| 590 | 20250328 | 100400 | 1049443900 | 44900 | 44950 | 44950 | 44900 | 71 |
| 591 | 20250328 | 100300 | 1046255400 | 44950 | 44950 | 44950 | 44900 | 60 |
| 592 | 20250328 | 100200 | 1043559250 | 45000 | 45050 | 45050 | 44950 | 57 |
| 593 | 20250328 | 100100 | 1040994000 | 45000 | 45100 | 45100 | 44900 | 645 |
| 594 | 20250328 | 100000 | 1011973950 | 45100 | 45050 | 45150 | 45050 | 220 |
| 595 | 20250328 | 095900 | 1002054850 | 45050 | 45050 | 45050 | 45000 | 107 |
| 596 | 20250328 | 095800 | 997237850 | 45050 | 45200 | 45200 | 44900 | 477 |
| 597 | 20250328 | 095700 | 975764450 | 45100 | 45150 | 45200 | 45100 | 42 |
| 598 | 20250328 | 095600 | 973867900 | 45050 | 45100 | 45200 | 45050 | 272 |
| 599 | 20250328 | 095500 | 961583450 | 45100 | 45100 | 45150 | 45100 | 139 |
| 600 | 20250328 | 095400 | 955313650 | 45100 | 45050 | 45100 | 45000 | 174 |
| 601 | 20250328 | 095300 | 947473900 | 45100 | 45200 | 45200 | 45000 | 601 |
| 602 | 20250328 | 095200 | 920376350 | 45250 | 45250 | 45300 | 45200 | 151 |
| 603 | 20250328 | 095100 | 913543600 | 45300 | 45150 | 45300 | 45150 | 205 |
| 604 | 20250328 | 095000 | 904272400 | 45200 | 45300 | 45300 | 45200 | 175 |
| 605 | 20250328 | 094900 | 896354900 | 45350 | 45400 | 45450 | 45300 | 1404 |
| 606 | 20250328 | 094800 | 832616500 | 45400 | 45300 | 45400 | 45300 | 411 |
| 607 | 20250328 | 094700 | 813972100 | 45300 | 45350 | 45350 | 45200 | 278 |
| 608 | 20250328 | 094600 | 801378950 | 45350 | 45150 | 45350 | 45100 | 494 |
| 609 | 20250328 | 094500 | 779043250 | 45150 | 45250 | 45250 | 45100 | 231 |
| 610 | 20250328 | 094400 | 768620800 | 45200 | 45150 | 45300 | 45150 | 277 |
| 611 | 20250328 | 094300 | 756086450 | 45150 | 45200 | 45200 | 45150 | 45 |
| 612 | 20250328 | 094200 | 754053050 | 45200 | 45200 | 45250 | 45050 | 163 |
| 613 | 20250328 | 094100 | 746691000 | 45200 | 45250 | 45250 | 45200 | 95 |
| 614 | 20250328 | 094000 | 742394200 | 45250 | 45100 | 45300 | 45100 | 332 |
| 615 | 20250328 | 093900 | 727394900 | 45050 | 45100 | 45100 | 44950 | 252 |
| 616 | 20250328 | 093800 | 716049400 | 45100 | 45300 | 45300 | 45100 | 107 |
| 617 | 20250328 | 093700 | 711217850 | 45200 | 45150 | 45350 | 45100 | 235 |
| 618 | 20250328 | 093600 | 700582650 | 45150 | 45000 | 45350 | 45000 | 1038 |
| 619 | 20250328 | 093500 | 653651750 | 44950 | 45050 | 45100 | 44950 | 224 |
| 620 | 20250328 | 093400 | 643566200 | 45100 | 45050 | 45100 | 45000 | 262 |
| 621 | 20250328 | 093300 | 631758400 | 45050 | 45000 | 45300 | 45000 | 561 |
| 622 | 20250328 | 093200 | 606441050 | 45000 | 45150 | 45150 | 44950 | 186 |
| 623 | 20250328 | 093100 | 598065450 | 45050 | 45050 | 45150 | 45000 | 921 |
| 624 | 20250328 | 093000 | 556576050 | 45000 | 45100 | 45100 | 45000 | 1011 |
| 625 | 20250328 | 092900 | 511031250 | 45150 | 45400 | 45400 | 45100 | 279 |
| 626 | 20250328 | 092800 | 498409750 | 45350 | 45250 | 45450 | 45250 | 258 |
| 627 | 20250328 | 092700 | 486705100 | 45450 | 45100 | 45450 | 45050 | 1067 |
| 628 | 20250328 | 092600 | 438422850 | 45100 | 45150 | 45150 | 45050 | 234 |
| 629 | 20250328 | 092500 | 427861200 | 45150 | 45050 | 45200 | 45050 | 457 |
| 630 | 20250328 | 092400 | 407243100 | 45050 | 44950 | 45050 | 44950 | 316 |
| 631 | 20250328 | 092300 | 393012300 | 45000 | 45000 | 45050 | 44950 | 191 |
| 632 | 20250328 | 092200 | 384421650 | 45000 | 45050 | 45050 | 45000 | 158 |
| 633 | 20250328 | 092100 | 377309050 | 45000 | 44850 | 45000 | 44850 | 1209 |
| 634 | 20250328 | 092000 | 322944350 | 44850 | 44700 | 44850 | 44700 | 611 |
| 635 | 20250328 | 091900 | 295585150 | 44700 | 44600 | 44700 | 44550 | 12 |
| 636 | 20250328 | 091800 | 295049500 | 44600 | 44700 | 44800 | 44550 | 168 |
| 637 | 20250328 | 091700 | 287546150 | 44700 | 45000 | 45000 | 44700 | 523 |
| 638 | 20250328 | 091600 | 264126100 | 45000 | 44750 | 45000 | 44750 | 599 |
| 639 | 20250328 | 091500 | 237241600 | 44750 | 44700 | 44850 | 44600 | 705 |
| 640 | 20250328 | 091400 | 205729450 | 44600 | 44400 | 44650 | 44400 | 602 |
| 641 | 20250328 | 091300 | 178921100 | 44400 | 44400 | 44400 | 44400 | 114 |
| 642 | 20250328 | 091200 | 173859500 | 44400 | 44350 | 44400 | 44350 | 43 |
| 643 | 20250328 | 091100 | 171950950 | 44350 | 44250 | 44350 | 44250 | 96 |
| 644 | 20250328 | 091000 | 167695750 | 44250 | 44350 | 44400 | 44250 | 68 |
| 645 | 20250328 | 090900 | 164681900 | 44400 | 44250 | 44400 | 44250 | 423 |
| 646 | 20250328 | 090800 | 145948250 | 44450 | 44400 | 44450 | 44400 | 15 |
| 647 | 20250328 | 090700 | 145282050 | 44200 | 44450 | 44500 | 44200 | 64 |
| 648 | 20250328 | 090600 | 142441600 | 44500 | 44350 | 44500 | 44200 | 303 |
| 649 | 20250328 | 090500 | 129025200 | 44450 | 44450 | 44650 | 44450 | 144 |
| 650 | 20250328 | 090400 | 122607750 | 44700 | 44700 | 44750 | 44350 | 742 |
| 651 | 20250328 | 090300 | 89641400 | 44600 | 44500 | 44800 | 44500 | 729 |
| 652 | 20250328 | 090200 | 57112500 | 44600 | 44450 | 44600 | 44400 | 258 |
| 653 | 20250328 | 090100 | 45640050 | 44250 | 43800 | 44250 | 43800 | 518 |
| 654 | 20250328 | 090000 | 22808750 | 43950 | 43500 | 44000 | 43500 | 524 |