35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 195600 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 1176 |
| 3 | 20250325 | 195500 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20250325 | 195400 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20250325 | 195300 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20250325 | 195200 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20250325 | 195100 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20250325 | 195000 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20250325 | 194900 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20250325 | 194800 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20250325 | 194700 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20250325 | 194600 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20250325 | 194500 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20250325 | 194400 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20250325 | 194300 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20250325 | 194200 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20250325 | 194100 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20250325 | 194000 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20250325 | 193900 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20250325 | 193800 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20250325 | 193700 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20250325 | 193600 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20250325 | 193500 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20250325 | 193400 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20250325 | 193300 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20250325 | 193200 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20250325 | 193100 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20250325 | 193000 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20250325 | 192900 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20250325 | 192800 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20250325 | 192700 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20250325 | 192600 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 1176 |
| 33 | 20250325 | 192500 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20250325 | 192400 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20250325 | 192300 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20250325 | 192200 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20250325 | 192100 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20250325 | 192000 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20250325 | 191900 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20250325 | 191800 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20250325 | 191700 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20250325 | 191600 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20250325 | 191500 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20250325 | 191400 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20250325 | 191300 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20250325 | 191200 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20250325 | 191100 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20250325 | 191000 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20250325 | 190900 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20250325 | 190800 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20250325 | 190700 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20250325 | 190600 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20250325 | 190500 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20250325 | 190400 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20250325 | 190300 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20250325 | 190200 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20250325 | 190100 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20250325 | 190000 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20250325 | 185900 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20250325 | 185800 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20250325 | 185700 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20250325 | 185600 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 1176 |
| 63 | 20250325 | 185500 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20250325 | 185400 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20250325 | 185300 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20250325 | 185200 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20250325 | 185100 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20250325 | 185000 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20250325 | 184900 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20250325 | 184800 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20250325 | 184700 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20250325 | 184600 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20250325 | 184500 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20250325 | 184400 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20250325 | 184300 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20250325 | 184200 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20250325 | 184100 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20250325 | 184000 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20250325 | 183900 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20250325 | 183800 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20250325 | 183700 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20250325 | 183600 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20250325 | 183500 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20250325 | 183400 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20250325 | 183300 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20250325 | 183200 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20250325 | 183100 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20250325 | 183000 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20250325 | 182900 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20250325 | 182800 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20250325 | 182700 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20250325 | 182600 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 1176 |
| 93 | 20250325 | 182500 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20250325 | 182400 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20250325 | 182300 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20250325 | 182200 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20250325 | 182100 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20250325 | 182000 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20250325 | 181900 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20250325 | 181800 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20250325 | 181700 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20250325 | 181600 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20250325 | 181500 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20250325 | 181400 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20250325 | 181300 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20250325 | 181200 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20250325 | 181100 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20250325 | 181000 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20250325 | 180900 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20250325 | 180800 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20250325 | 180700 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20250325 | 180600 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20250325 | 180500 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20250325 | 180400 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20250325 | 180300 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20250325 | 180200 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20250325 | 180100 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20250325 | 180000 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20250325 | 175900 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20250325 | 175800 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20250325 | 175700 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20250325 | 175600 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 1176 |
| 123 | 20250325 | 175500 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20250325 | 175400 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20250325 | 175300 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20250325 | 175200 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20250325 | 175100 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20250325 | 175000 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20250325 | 174900 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20250325 | 174800 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20250325 | 174700 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20250325 | 174600 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20250325 | 174500 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20250325 | 174400 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20250325 | 174300 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20250325 | 174200 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20250325 | 174100 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20250325 | 174000 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20250325 | 173900 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20250325 | 173800 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20250325 | 173700 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20250325 | 173600 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20250325 | 173500 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20250325 | 173400 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20250325 | 173300 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20250325 | 173200 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20250325 | 173100 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20250325 | 173000 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20250325 | 172900 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20250325 | 172800 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20250325 | 172700 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20250325 | 172600 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 1176 |
| 153 | 20250325 | 172500 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20250325 | 172400 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20250325 | 172300 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20250325 | 172200 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20250325 | 172100 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20250325 | 172000 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20250325 | 171900 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20250325 | 171800 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20250325 | 171700 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20250325 | 171600 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20250325 | 171500 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20250325 | 171400 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20250325 | 171300 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20250325 | 171200 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20250325 | 171100 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20250325 | 171000 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20250325 | 170900 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20250325 | 170800 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20250325 | 170700 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20250325 | 170600 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20250325 | 170500 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20250325 | 170400 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20250325 | 170300 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20250325 | 170200 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20250325 | 170100 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20250325 | 170000 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20250325 | 165900 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20250325 | 165800 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20250325 | 165700 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20250325 | 165600 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 1176 |
| 183 | 20250325 | 165500 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20250325 | 165400 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20250325 | 165300 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20250325 | 165200 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20250325 | 165100 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20250325 | 165000 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20250325 | 164900 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20250325 | 164800 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20250325 | 164700 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20250325 | 164600 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20250325 | 164500 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20250325 | 164400 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20250325 | 164300 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20250325 | 164200 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20250325 | 164100 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20250325 | 164000 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20250325 | 163900 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20250325 | 163800 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20250325 | 163700 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 202 | 20250325 | 163600 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 203 | 20250325 | 163500 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 204 | 20250325 | 163400 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 205 | 20250325 | 163300 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 206 | 20250325 | 163200 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 207 | 20250325 | 163100 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 208 | 20250325 | 163000 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 209 | 20250325 | 162900 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 210 | 20250325 | 162800 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 211 | 20250325 | 162700 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 212 | 20250325 | 162600 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 1176 |
| 213 | 20250325 | 162500 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 214 | 20250325 | 162400 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 215 | 20250325 | 162300 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 216 | 20250325 | 162200 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 217 | 20250325 | 162100 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 218 | 20250325 | 162000 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 219 | 20250325 | 161900 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 220 | 20250325 | 161800 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 221 | 20250325 | 161700 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 222 | 20250325 | 161600 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 223 | 20250325 | 161500 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 224 | 20250325 | 161400 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 225 | 20250325 | 161300 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 226 | 20250325 | 161200 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 227 | 20250325 | 161100 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 228 | 20250325 | 161000 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 229 | 20250325 | 160900 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 230 | 20250325 | 160800 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 231 | 20250325 | 160700 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 232 | 20250325 | 160600 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 233 | 20250325 | 160500 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 234 | 20250325 | 160400 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 235 | 20250325 | 160300 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 236 | 20250325 | 160200 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 237 | 20250325 | 160100 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 238 | 20250325 | 160000 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 239 | 20250325 | 155900 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 240 | 20250325 | 155800 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 241 | 20250325 | 155700 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 242 | 20250325 | 155600 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 1176 |
| 243 | 20250325 | 155500 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 244 | 20250325 | 155400 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 245 | 20250325 | 155300 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 246 | 20250325 | 155200 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 247 | 20250325 | 155100 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 248 | 20250325 | 155000 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 249 | 20250325 | 154900 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 250 | 20250325 | 154800 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 251 | 20250325 | 154700 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 252 | 20250325 | 154600 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 253 | 20250325 | 154500 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 254 | 20250325 | 154400 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 255 | 20250325 | 154300 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 256 | 20250325 | 154200 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 257 | 20250325 | 154100 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 258 | 20250325 | 154000 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 259 | 20250325 | 153900 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 260 | 20250325 | 153800 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 261 | 20250325 | 153700 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 262 | 20250325 | 153600 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 263 | 20250325 | 153500 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 264 | 20250325 | 153400 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 265 | 20250325 | 153300 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 266 | 20250325 | 153200 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 267 | 20250325 | 153100 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 0 |
| 268 | 20250325 | 153000 | 8999726975 | 44200 | 44200 | 44200 | 44200 | 1176 |
| 269 | 20250325 | 152900 | 8947747775 | 44050 | 44050 | 44050 | 44050 | 0 |
| 270 | 20250325 | 152800 | 8947747775 | 44050 | 44050 | 44050 | 44050 | 0 |
| 271 | 20250325 | 152700 | 8947747775 | 44050 | 44050 | 44050 | 44050 | 0 |
| 272 | 20250325 | 152600 | 8947747775 | 44050 | 44050 | 44050 | 44050 | 0 |
| 273 | 20250325 | 152500 | 8947747775 | 44050 | 44050 | 44050 | 44050 | 0 |
| 274 | 20250325 | 152400 | 8947747775 | 44050 | 44050 | 44050 | 44050 | 0 |
| 275 | 20250325 | 152300 | 8947747775 | 44050 | 44050 | 44050 | 44050 | 0 |
| 276 | 20250325 | 152200 | 8947747775 | 44050 | 44050 | 44050 | 44050 | 0 |
| 277 | 20250325 | 152100 | 8947747775 | 44050 | 44050 | 44050 | 44050 | 0 |
| 278 | 20250325 | 152000 | 8947747775 | 44050 | 44050 | 44050 | 44050 | 0 |
| 279 | 20250325 | 151900 | 8947747775 | 44050 | 44100 | 44200 | 44000 | 629 |
| 280 | 20250325 | 151800 | 8920036375 | 44200 | 44200 | 44250 | 44200 | 202 |
| 281 | 20250325 | 151700 | 8911107775 | 44250 | 44100 | 44250 | 44100 | 305 |
| 282 | 20250325 | 151600 | 8897646275 | 44000 | 44000 | 44050 | 44000 | 172 |
| 283 | 20250325 | 151500 | 8890072075 | 44000 | 44000 | 44000 | 44000 | 314 |
| 284 | 20250325 | 151400 | 8876256075 | 44000 | 44100 | 44100 | 44000 | 125 |
| 285 | 20250325 | 151300 | 8870746775 | 44000 | 44100 | 44100 | 43950 | 1250 |
| 286 | 20250325 | 151200 | 8815706775 | 44100 | 44100 | 44150 | 44050 | 445 |
| 287 | 20250325 | 151100 | 8796068325 | 44100 | 44200 | 44200 | 44050 | 227 |
| 288 | 20250325 | 151000 | 8786051675 | 44100 | 44050 | 44200 | 44050 | 513 |
| 289 | 20250325 | 150900 | 8763404800 | 44050 | 44050 | 44150 | 44050 | 122 |
| 290 | 20250325 | 150800 | 8758022300 | 44050 | 44000 | 44050 | 44000 | 26 |
| 291 | 20250325 | 150700 | 8756877500 | 44000 | 44100 | 44100 | 44000 | 128 |
| 292 | 20250325 | 150600 | 8751238050 | 44150 | 44150 | 44200 | 44100 | 532 |
| 293 | 20250325 | 150500 | 8727750000 | 44000 | 43950 | 44150 | 43900 | 1171 |
| 294 | 20250325 | 150400 | 8676219450 | 43975 | 44050 | 44050 | 43900 | 247 |
| 295 | 20250325 | 150300 | 8665360525 | 44000 | 44000 | 44050 | 44000 | 148 |
| 296 | 20250325 | 150200 | 8658843125 | 44000 | 43950 | 44050 | 43900 | 416 |
| 297 | 20250325 | 150100 | 8640535825 | 43950 | 44000 | 44000 | 43850 | 371 |
| 298 | 20250325 | 150000 | 8624221575 | 44000 | 44000 | 44050 | 43900 | 321 |
| 299 | 20250325 | 145900 | 8610093775 | 44000 | 44000 | 44050 | 44000 | 160 |
| 300 | 20250325 | 145800 | 8603050575 | 43950 | 43900 | 43950 | 43900 | 225 |
| 301 | 20250325 | 145700 | 8593162325 | 43900 | 44000 | 44000 | 43850 | 969 |
| 302 | 20250325 | 145600 | 8550615775 | 43950 | 44000 | 44000 | 43950 | 128 |
| 303 | 20250325 | 145500 | 8544983875 | 44000 | 43950 | 44000 | 43950 | 8 |
| 304 | 20250325 | 145400 | 8544632025 | 43950 | 44100 | 44100 | 43950 | 278 |
| 305 | 20250325 | 145300 | 8532383675 | 44100 | 43900 | 44100 | 43850 | 162 |
| 306 | 20250325 | 145200 | 8525265475 | 43950 | 43950 | 43950 | 43850 | 230 |
| 307 | 20250325 | 145100 | 8515163475 | 43950 | 43900 | 44100 | 43900 | 252 |
| 308 | 20250325 | 145000 | 8504066525 | 43950 | 43800 | 44100 | 43800 | 2179 |
| 309 | 20250325 | 144900 | 8408212325 | 43700 | 43850 | 43850 | 43700 | 455 |
| 310 | 20250325 | 144800 | 8388285175 | 43850 | 43700 | 43850 | 43700 | 104 |
| 311 | 20250325 | 144700 | 8383728625 | 43700 | 43700 | 43700 | 43700 | 28 |
| 312 | 20250325 | 144600 | 8382505025 | 43650 | 43750 | 43800 | 43650 | 231 |
| 313 | 20250325 | 144500 | 8372410575 | 43750 | 43550 | 43750 | 43550 | 357 |
| 314 | 20250325 | 144400 | 8356845775 | 43600 | 43600 | 43600 | 43600 | 16 |
| 315 | 20250325 | 144300 | 8356148175 | 43600 | 43750 | 43750 | 43600 | 59 |
| 316 | 20250325 | 144200 | 8353572975 | 43750 | 43500 | 43750 | 43500 | 93 |
| 317 | 20250325 | 144100 | 8349511175 | 43450 | 43450 | 43450 | 43400 | 457 |
| 318 | 20250325 | 144000 | 8329674925 | 43450 | 43450 | 43450 | 43450 | 2 |
| 319 | 20250325 | 143900 | 8329588025 | 43650 | 43600 | 43650 | 43600 | 103 |
| 320 | 20250325 | 143800 | 8325094725 | 43450 | 43500 | 43500 | 43450 | 344 |
| 321 | 20250325 | 143700 | 8310142325 | 43500 | 43500 | 43500 | 43500 | 2 |
| 322 | 20250325 | 143600 | 8310055325 | 43600 | 43500 | 43700 | 43450 | 156 |
| 323 | 20250325 | 143500 | 8303254975 | 43450 | 43450 | 43450 | 43450 | 82 |
| 324 | 20250325 | 143400 | 8299692075 | 43450 | 43450 | 43450 | 43450 | 55 |
| 325 | 20250325 | 143300 | 8297302325 | 43450 | 43450 | 43700 | 43400 | 436 |
| 326 | 20250325 | 143200 | 8278328325 | 43550 | 43500 | 43550 | 43450 | 24 |
| 327 | 20250325 | 143100 | 8277284525 | 43500 | 43650 | 43650 | 43500 | 122 |
| 328 | 20250325 | 143000 | 8271970775 | 43750 | 43650 | 43750 | 43500 | 147 |
| 329 | 20250325 | 142900 | 8265548225 | 43650 | 43550 | 43650 | 43500 | 1194 |
| 330 | 20250325 | 142800 | 8213534575 | 43550 | 43550 | 43550 | 43550 | 10 |
| 331 | 20250325 | 142700 | 8213099075 | 43550 | 43350 | 43550 | 43350 | 164 |
| 332 | 20250325 | 142600 | 8205959775 | 43350 | 43450 | 43500 | 43350 | 167 |
| 333 | 20250325 | 142500 | 8198711775 | 43450 | 43350 | 43450 | 43350 | 399 |
| 334 | 20250325 | 142400 | 8181387225 | 43350 | 43150 | 43350 | 43150 | 350 |
| 335 | 20250325 | 142300 | 8166231875 | 43250 | 43250 | 43250 | 43250 | 200 |
| 336 | 20250325 | 142200 | 8157581875 | 43200 | 43200 | 43250 | 43200 | 22 |
| 337 | 20250325 | 142100 | 8156631325 | 43200 | 43000 | 43300 | 43000 | 314 |
| 338 | 20250325 | 142000 | 8143083025 | 43000 | 42850 | 43100 | 42850 | 839 |
| 339 | 20250325 | 141900 | 8107041675 | 42850 | 42900 | 42950 | 42700 | 1512 |
| 340 | 20250325 | 141800 | 8042356075 | 42950 | 43100 | 43250 | 42950 | 1273 |
| 341 | 20250325 | 141700 | 7987587375 | 43000 | 43250 | 43250 | 43000 | 3754 |
| 342 | 20250325 | 141600 | 7825678325 | 43250 | 43700 | 43700 | 43250 | 2034 |
| 343 | 20250325 | 141500 | 7737287525 | 43850 | 43850 | 43850 | 43650 | 924 |
| 344 | 20250325 | 141400 | 7696891125 | 43900 | 43650 | 43900 | 43650 | 691 |
| 345 | 20250325 | 141300 | 7666649525 | 43650 | 43650 | 43650 | 43650 | 72 |
| 346 | 20250325 | 141200 | 7663506725 | 43700 | 43700 | 43750 | 43650 | 373 |
| 347 | 20250325 | 141100 | 7647203825 | 43750 | 43750 | 43750 | 43750 | 53 |
| 348 | 20250325 | 141000 | 7644885075 | 43800 | 43850 | 43900 | 43800 | 372 |
| 349 | 20250325 | 140900 | 7628588150 | 44000 | 43800 | 44000 | 43800 | 284 |
| 350 | 20250325 | 140800 | 7616121600 | 43850 | 43850 | 43850 | 43850 | 36 |
| 351 | 20250325 | 140700 | 7614543000 | 43850 | 43850 | 43850 | 43850 | 1 |
| 352 | 20250325 | 140600 | 7614499150 | 43950 | 43900 | 43950 | 43900 | 158 |
| 353 | 20250325 | 140500 | 7607560650 | 43900 | 43850 | 43900 | 43800 | 301 |
| 354 | 20250325 | 140400 | 7594373950 | 44000 | 44000 | 44000 | 44000 | 12 |
| 355 | 20250325 | 140300 | 7593845950 | 44000 | 43950 | 44000 | 43950 | 110 |
| 356 | 20250325 | 140200 | 7589006200 | 43850 | 44000 | 44000 | 43850 | 6 |
| 357 | 20250325 | 140100 | 7588742850 | 44000 | 43950 | 44000 | 43950 | 70 |
| 358 | 20250325 | 140000 | 7585663100 | 43950 | 43800 | 43950 | 43800 | 57 |
| 359 | 20250325 | 135900 | 7583163200 | 43800 | 43850 | 43850 | 43800 | 74 |
| 360 | 20250325 | 135800 | 7579921450 | 43850 | 43850 | 43850 | 43800 | 116 |
| 361 | 20250325 | 135700 | 7574839250 | 43850 | 43800 | 44000 | 43800 | 177 |
| 362 | 20250325 | 135600 | 7567056600 | 43800 | 43750 | 44000 | 43750 | 84 |
| 363 | 20250325 | 135500 | 7563376400 | 43750 | 44000 | 44000 | 43750 | 83 |
| 364 | 20250325 | 135400 | 7559738150 | 43950 | 43950 | 44000 | 43900 | 113 |
| 365 | 20250325 | 135300 | 7554768900 | 44000 | 44000 | 44000 | 44000 | 3 |
| 366 | 20250325 | 135200 | 7554636900 | 44000 | 43950 | 44100 | 43950 | 112 |
| 367 | 20250325 | 135100 | 7549707700 | 43900 | 43800 | 44000 | 43800 | 246 |
| 368 | 20250325 | 135000 | 7538910100 | 43850 | 43850 | 43850 | 43850 | 1 |
| 369 | 20250325 | 134900 | 7538866250 | 43850 | 43900 | 43900 | 43850 | 117 |
| 370 | 20250325 | 134800 | 7533734750 | 43925 | 43925 | 43925 | 43925 | 110 |
| 371 | 20250325 | 134700 | 7528903000 | 43900 | 43900 | 43900 | 43900 | 12 |
| 372 | 20250325 | 134600 | 7528376200 | 43900 | 44000 | 44050 | 43900 | 330 |
| 373 | 20250325 | 134500 | 7513881700 | 43850 | 43900 | 44050 | 43850 | 346 |
| 374 | 20250325 | 134400 | 7498677900 | 43950 | 44050 | 44050 | 43950 | 15 |
| 375 | 20250325 | 134300 | 7498017900 | 44050 | 44200 | 44250 | 44050 | 123 |
| 376 | 20250325 | 134200 | 7492585600 | 44250 | 43950 | 44250 | 43950 | 298 |
| 377 | 20250325 | 134100 | 7479459200 | 43950 | 44200 | 44200 | 43950 | 469 |
| 378 | 20250325 | 134000 | 7458769200 | 44200 | 44300 | 44300 | 44200 | 150 |
| 379 | 20250325 | 133900 | 7452136500 | 44250 | 44100 | 44250 | 44100 | 592 |
| 380 | 20250325 | 133800 | 7425954400 | 44050 | 44050 | 44050 | 44050 | 5 |
| 381 | 20250325 | 133700 | 7425734150 | 44150 | 44150 | 44200 | 44150 | 525 |
| 382 | 20250325 | 133600 | 7402555350 | 44150 | 43950 | 44200 | 43950 | 379 |
| 383 | 20250325 | 133500 | 7385855500 | 43950 | 44000 | 44000 | 43950 | 78 |
| 384 | 20250325 | 133400 | 7382423900 | 43950 | 44000 | 44000 | 43950 | 400 |
| 385 | 20250325 | 133300 | 7364830150 | 44050 | 44150 | 44250 | 44000 | 632 |
| 386 | 20250325 | 133200 | 7336953000 | 44100 | 44050 | 44200 | 44050 | 91 |
| 387 | 20250325 | 133100 | 7332937350 | 44050 | 43900 | 44050 | 43900 | 1019 |
| 388 | 20250325 | 133000 | 7288106450 | 44000 | 43800 | 44000 | 43750 | 205 |
| 389 | 20250325 | 132900 | 7279105200 | 43850 | 43950 | 43950 | 43850 | 142 |
| 390 | 20250325 | 132800 | 7272869350 | 43950 | 44050 | 44050 | 43950 | 190 |
| 391 | 20250325 | 132700 | 7264506300 | 44050 | 43950 | 44250 | 43950 | 306 |
| 392 | 20250325 | 132600 | 7251031150 | 44000 | 43950 | 44000 | 43850 | 872 |
| 393 | 20250325 | 132500 | 7212741100 | 43950 | 44200 | 44200 | 43950 | 1038 |
| 394 | 20250325 | 132400 | 7166968450 | 44200 | 44200 | 44250 | 44150 | 73 |
| 395 | 20250325 | 132300 | 7163740950 | 44200 | 44200 | 44250 | 44200 | 329 |
| 396 | 20250325 | 132200 | 7149191050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 397 | 20250325 | 132100 | 7149191050 | 44200 | 44150 | 44250 | 44150 | 278 |
| 398 | 20250325 | 132000 | 7136901975 | 44200 | 44250 | 44250 | 44150 | 211 |
| 399 | 20250325 | 131900 | 7127577525 | 44250 | 43850 | 44300 | 43850 | 1856 |
| 400 | 20250325 | 131800 | 7045836525 | 44000 | 43900 | 44000 | 43900 | 37 |
| 401 | 20250325 | 131700 | 7044209375 | 44000 | 44000 | 44000 | 44000 | 0 |
| 402 | 20250325 | 131600 | 7044209375 | 44000 | 43800 | 44000 | 43800 | 481 |
| 403 | 20250325 | 131500 | 7023058675 | 43950 | 43650 | 43950 | 43650 | 115 |
| 404 | 20250325 | 131400 | 7018006825 | 43750 | 43700 | 43750 | 43700 | 139 |
| 405 | 20250325 | 131300 | 7011926775 | 43700 | 43700 | 43750 | 43700 | 92 |
| 406 | 20250325 | 131200 | 7007905275 | 43750 | 43775 | 43950 | 43700 | 97 |
| 407 | 20250325 | 131100 | 7003658950 | 43750 | 43900 | 43900 | 43750 | 384 |
| 408 | 20250325 | 131000 | 6986822750 | 43950 | 44000 | 44000 | 43950 | 152 |
| 409 | 20250325 | 130900 | 6980142150 | 44000 | 44000 | 44050 | 44000 | 51 |
| 410 | 20250325 | 130800 | 6977896250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 411 | 20250325 | 130700 | 6977896250 | 44000 | 44050 | 44100 | 44000 | 184 |
| 412 | 20250325 | 130600 | 6969783850 | 44000 | 44000 | 44000 | 44000 | 32 |
| 413 | 20250325 | 130500 | 6968375850 | 44000 | 44100 | 44100 | 44000 | 29 |
| 414 | 20250325 | 130400 | 6967098550 | 44100 | 44250 | 44250 | 44100 | 151 |
| 415 | 20250325 | 130300 | 6960429350 | 44150 | 44200 | 44300 | 44150 | 128 |
| 416 | 20250325 | 130200 | 6954772250 | 44150 | 44100 | 44150 | 44100 | 109 |
| 417 | 20250325 | 130100 | 6949965300 | 44100 | 44100 | 44100 | 44100 | 8 |
| 418 | 20250325 | 130000 | 6949612500 | 44100 | 43950 | 44100 | 43950 | 462 |
| 419 | 20250325 | 125900 | 6929270150 | 43900 | 44000 | 44050 | 43850 | 147 |
| 420 | 20250325 | 125800 | 6922797200 | 44000 | 43950 | 44000 | 43900 | 105 |
| 421 | 20250325 | 125700 | 6918182300 | 43950 | 43850 | 44000 | 43850 | 26 |
| 422 | 20250325 | 125600 | 6917040350 | 43850 | 43950 | 43950 | 43850 | 1158 |
| 423 | 20250325 | 125500 | 6866207200 | 44000 | 44050 | 44050 | 44000 | 9 |
| 424 | 20250325 | 125400 | 6865811000 | 44050 | 44000 | 44050 | 44000 | 15 |
| 425 | 20250325 | 125300 | 6865150500 | 43950 | 43950 | 43950 | 43950 | 22 |
| 426 | 20250325 | 125200 | 6864183600 | 43950 | 44000 | 44000 | 43950 | 463 |
| 427 | 20250325 | 125100 | 6843812900 | 44000 | 43950 | 44000 | 43950 | 289 |
| 428 | 20250325 | 125000 | 6831101100 | 43950 | 43900 | 43950 | 43850 | 66 |
| 429 | 20250325 | 124900 | 6828203550 | 43900 | 43950 | 43950 | 43850 | 11 |
| 430 | 20250325 | 124800 | 6827720800 | 43950 | 43900 | 43950 | 43900 | 220 |
| 431 | 20250325 | 124700 | 6818053850 | 43900 | 43800 | 43900 | 43800 | 217 |
| 432 | 20250325 | 124600 | 6808529400 | 43800 | 43800 | 43800 | 43800 | 8 |
| 433 | 20250325 | 124500 | 6808179000 | 43800 | 43700 | 43800 | 43700 | 146 |
| 434 | 20250325 | 124400 | 6801795700 | 43650 | 43650 | 43650 | 43650 | 20 |
| 435 | 20250325 | 124300 | 6800922700 | 43650 | 43650 | 43650 | 43650 | 2 |
| 436 | 20250325 | 124200 | 6800835400 | 43650 | 43575 | 43650 | 43575 | 64 |
| 437 | 20250325 | 124100 | 6798043075 | 43550 | 43550 | 43550 | 43550 | 0 |
| 438 | 20250325 | 124000 | 6798043075 | 43550 | 43600 | 43600 | 43550 | 51 |
| 439 | 20250325 | 123900 | 6795820825 | 43600 | 43550 | 43650 | 43550 | 63 |
| 440 | 20250325 | 123800 | 6793073875 | 43550 | 43450 | 43550 | 43450 | 143 |
| 441 | 20250325 | 123700 | 6786852375 | 43450 | 43450 | 43450 | 43400 | 123 |
| 442 | 20250325 | 123600 | 6781508175 | 43500 | 43550 | 43550 | 43500 | 1442 |
| 443 | 20250325 | 123500 | 6718780425 | 43550 | 43500 | 43650 | 43500 | 273 |
| 444 | 20250325 | 123400 | 6706901875 | 43500 | 43500 | 43500 | 43500 | 35 |
| 445 | 20250325 | 123300 | 6705379375 | 43500 | 43650 | 43650 | 43500 | 252 |
| 446 | 20250325 | 123200 | 6694412775 | 43600 | 43600 | 43600 | 43600 | 322 |
| 447 | 20250325 | 123100 | 6680373575 | 43500 | 43500 | 43500 | 43500 | 22 |
| 448 | 20250325 | 123000 | 6679416575 | 43500 | 43500 | 43600 | 43500 | 63 |
| 449 | 20250325 | 122900 | 6676673075 | 43600 | 43600 | 43600 | 43600 | 0 |
| 450 | 20250325 | 122800 | 6676673075 | 43600 | 43600 | 43600 | 43600 | 0 |
| 451 | 20250325 | 122700 | 6676673075 | 43600 | 43550 | 43600 | 43500 | 291 |
| 452 | 20250325 | 122600 | 6664012825 | 43500 | 43600 | 43600 | 43500 | 312 |
| 453 | 20250325 | 122500 | 6650436625 | 43650 | 43650 | 43650 | 43650 | 0 |
| 454 | 20250325 | 122400 | 6650436625 | 43650 | 43650 | 43650 | 43600 | 46 |
| 455 | 20250325 | 122300 | 6648428775 | 43600 | 43600 | 43600 | 43600 | 2 |
| 456 | 20250325 | 122200 | 6648341575 | 43550 | 43650 | 43650 | 43550 | 8 |
| 457 | 20250325 | 122100 | 6647992475 | 43650 | 43600 | 43650 | 43600 | 35 |
| 458 | 20250325 | 122000 | 6646465125 | 43550 | 43550 | 43550 | 43550 | 111 |
| 459 | 20250325 | 121900 | 6641631075 | 43550 | 43550 | 43550 | 43550 | 503 |
| 460 | 20250325 | 121800 | 6619725425 | 43550 | 43550 | 43575 | 43550 | 263 |
| 461 | 20250325 | 121700 | 6608267250 | 43600 | 43650 | 43650 | 43550 | 67 |
| 462 | 20250325 | 121600 | 6605345050 | 43750 | 43750 | 43750 | 43750 | 5 |
| 463 | 20250325 | 121500 | 6605126300 | 43750 | 43700 | 43750 | 43700 | 10 |
| 464 | 20250325 | 121400 | 6604689100 | 43600 | 43600 | 43600 | 43600 | 60 |
| 465 | 20250325 | 121300 | 6602073100 | 43600 | 43600 | 43700 | 43600 | 736 |
| 466 | 20250325 | 121200 | 6569983400 | 43600 | 43800 | 43800 | 43600 | 1528 |
| 467 | 20250325 | 121100 | 6503258650 | 43800 | 43750 | 43800 | 43700 | 302 |
| 468 | 20250325 | 121000 | 6490046350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 469 | 20250325 | 120900 | 6490046350 | 43800 | 43750 | 43800 | 43750 | 144 |
| 470 | 20250325 | 120800 | 6483739900 | 43750 | 43750 | 43750 | 43700 | 239 |
| 471 | 20250325 | 120700 | 6473284000 | 43750 | 43750 | 43750 | 43750 | 147 |
| 472 | 20250325 | 120600 | 6466852750 | 43800 | 43800 | 43800 | 43800 | 16 |
| 473 | 20250325 | 120500 | 6466151950 | 43800 | 43850 | 43850 | 43800 | 171 |
| 474 | 20250325 | 120400 | 6458653650 | 43850 | 43900 | 43900 | 43850 | 37 |
| 475 | 20250325 | 120300 | 6457030150 | 43900 | 43750 | 43900 | 43750 | 174 |
| 476 | 20250325 | 120200 | 6449410200 | 43750 | 43700 | 43750 | 43700 | 578 |
| 477 | 20250325 | 120100 | 6424125800 | 43750 | 43750 | 43750 | 43750 | 4 |
| 478 | 20250325 | 120000 | 6423950800 | 43800 | 43700 | 43800 | 43700 | 22 |
| 479 | 20250325 | 115900 | 6422987800 | 43650 | 43750 | 43750 | 43650 | 731 |
| 480 | 20250325 | 115800 | 6391072100 | 43750 | 43850 | 43850 | 43750 | 75 |
| 481 | 20250325 | 115700 | 6387788600 | 43850 | 43800 | 43850 | 43800 | 33 |
| 482 | 20250325 | 115600 | 6386342400 | 43750 | 43850 | 43850 | 43750 | 132 |
| 483 | 20250325 | 115500 | 6380561500 | 43850 | 43850 | 43850 | 43850 | 1 |
| 484 | 20250325 | 115400 | 6380517650 | 43900 | 43950 | 44000 | 43900 | 201 |
| 485 | 20250325 | 115300 | 6371692250 | 43950 | 43950 | 44050 | 43950 | 362 |
| 486 | 20250325 | 115200 | 6355763250 | 43900 | 43950 | 43950 | 43750 | 403 |
| 487 | 20250325 | 115100 | 6338060600 | 43950 | 44050 | 44150 | 43950 | 306 |
| 488 | 20250325 | 115000 | 6324589800 | 44050 | 44050 | 44050 | 44050 | 102 |
| 489 | 20250325 | 114900 | 6320096700 | 44050 | 44100 | 44200 | 44000 | 356 |
| 490 | 20250325 | 114800 | 6304396200 | 44000 | 44050 | 44100 | 44000 | 275 |
| 491 | 20250325 | 114700 | 6292283600 | 44000 | 44050 | 44050 | 44000 | 81 |
| 492 | 20250325 | 114600 | 6288716150 | 44100 | 44000 | 44150 | 44000 | 903 |
| 493 | 20250325 | 114500 | 6248939500 | 43950 | 43850 | 44000 | 43850 | 158 |
| 494 | 20250325 | 114400 | 6242005300 | 43850 | 43850 | 43850 | 43850 | 36 |
| 495 | 20250325 | 114300 | 6240426700 | 44000 | 43850 | 44000 | 43800 | 423 |
| 496 | 20250325 | 114200 | 6221848150 | 43800 | 43900 | 43900 | 43650 | 1358 |
| 497 | 20250325 | 114100 | 6162367300 | 43950 | 44100 | 44100 | 43850 | 199 |
| 498 | 20250325 | 114000 | 6153622950 | 44150 | 44150 | 44200 | 44000 | 249 |
| 499 | 20250325 | 113900 | 6142637800 | 44000 | 44050 | 44200 | 44000 | 461 |
| 500 | 20250325 | 113800 | 6122334750 | 44100 | 44125 | 44125 | 44100 | 22 |
| 501 | 20250325 | 113700 | 6121364275 | 44200 | 44150 | 44200 | 44150 | 248 |
| 502 | 20250325 | 113600 | 6110405425 | 44050 | 44150 | 44150 | 44050 | 361 |
| 503 | 20250325 | 113500 | 6094472800 | 44100 | 44000 | 44100 | 43950 | 696 |
| 504 | 20250325 | 113400 | 6063810500 | 44000 | 43900 | 44050 | 43850 | 559 |
| 505 | 20250325 | 113300 | 6039218900 | 43750 | 43900 | 43900 | 43750 | 714 |
| 506 | 20250325 | 113200 | 6007941350 | 43850 | 43950 | 43950 | 43850 | 1597 |
| 507 | 20250325 | 113100 | 5937853650 | 44000 | 44000 | 44000 | 43950 | 555 |
| 508 | 20250325 | 113000 | 5913447950 | 44000 | 44350 | 44350 | 44000 | 458 |
| 509 | 20250325 | 112900 | 5893216950 | 44350 | 44550 | 44550 | 44350 | 342 |
| 510 | 20250325 | 112800 | 5878015650 | 44550 | 44550 | 44700 | 44550 | 378 |
| 511 | 20250325 | 112700 | 5861145400 | 44550 | 44400 | 44600 | 44400 | 310 |
| 512 | 20250325 | 112600 | 5847353350 | 44400 | 44400 | 44450 | 44400 | 159 |
| 513 | 20250325 | 112500 | 5840293500 | 44500 | 44350 | 44500 | 44250 | 671 |
| 514 | 20250325 | 112400 | 5810489100 | 44400 | 44450 | 44450 | 44350 | 462 |
| 515 | 20250325 | 112300 | 5789965500 | 44450 | 44550 | 44550 | 44450 | 391 |
| 516 | 20250325 | 112200 | 5772565900 | 44700 | 44600 | 44750 | 44600 | 1202 |
| 517 | 20250325 | 112100 | 5718817650 | 44500 | 44500 | 44600 | 44400 | 468 |
| 518 | 20250325 | 112000 | 5697970150 | 44600 | 44450 | 44650 | 44450 | 286 |
| 519 | 20250325 | 111900 | 5685228600 | 44450 | 44450 | 44750 | 44400 | 1236 |
| 520 | 20250325 | 111800 | 5630237850 | 44450 | 44650 | 44650 | 44450 | 356 |
| 521 | 20250325 | 111700 | 5614392200 | 44650 | 44500 | 44650 | 44500 | 345 |
| 522 | 20250325 | 111600 | 5599020500 | 44550 | 44450 | 44700 | 44400 | 440 |
| 523 | 20250325 | 111500 | 5579426950 | 44400 | 44650 | 44750 | 44400 | 1563 |
| 524 | 20250325 | 111400 | 5509773550 | 44650 | 44700 | 44800 | 44600 | 1941 |
| 525 | 20250325 | 111300 | 5422938500 | 44700 | 44550 | 44750 | 44550 | 1854 |
| 526 | 20250325 | 111200 | 5340066700 | 44500 | 44500 | 44650 | 44400 | 459 |
| 527 | 20250325 | 111100 | 5319667600 | 44500 | 44550 | 44650 | 44500 | 451 |
| 528 | 20250325 | 111000 | 5299589850 | 44500 | 44550 | 44700 | 44500 | 1670 |
| 529 | 20250325 | 110900 | 5225128850 | 44550 | 44350 | 44650 | 44350 | 2751 |
| 530 | 20250325 | 110800 | 5102645250 | 44400 | 44300 | 44400 | 44300 | 2282 |
| 531 | 20250325 | 110700 | 5001443500 | 44250 | 43800 | 44250 | 43800 | 1584 |
| 532 | 20250325 | 110600 | 4931582750 | 43800 | 44000 | 44025 | 43800 | 781 |
| 533 | 20250325 | 110500 | 4897273400 | 44000 | 44050 | 44050 | 44000 | 61 |
| 534 | 20250325 | 110400 | 4894586900 | 44050 | 44000 | 44150 | 44000 | 361 |
| 535 | 20250325 | 110300 | 4878669700 | 44050 | 44100 | 44150 | 44000 | 738 |
| 536 | 20250325 | 110200 | 4846136300 | 44100 | 43950 | 44150 | 43950 | 760 |
| 537 | 20250325 | 110100 | 4812661300 | 43950 | 44100 | 44200 | 43900 | 2528 |
| 538 | 20250325 | 110000 | 4701368550 | 44000 | 44150 | 44150 | 43900 | 1393 |
| 539 | 20250325 | 105900 | 4640074100 | 44000 | 44350 | 44350 | 44000 | 3080 |
| 540 | 20250325 | 105800 | 4503725800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 541 | 20250325 | 105700 | 4503725800 | 44300 | 44200 | 44325 | 44150 | 1347 |
| 542 | 20250325 | 105600 | 4444105025 | 44250 | 44000 | 44250 | 44000 | 933 |
| 543 | 20250325 | 105500 | 4402878475 | 44000 | 44000 | 44250 | 43950 | 1330 |
| 544 | 20250325 | 105400 | 4344186675 | 44000 | 44050 | 44100 | 44000 | 204 |
| 545 | 20250325 | 105300 | 4335204025 | 44050 | 44200 | 44250 | 44050 | 3591 |
| 546 | 20250325 | 105200 | 4176681350 | 44200 | 43600 | 44200 | 43600 | 6719 |
| 547 | 20250325 | 105100 | 3881481700 | 43500 | 43600 | 43650 | 43500 | 383 |
| 548 | 20250325 | 105000 | 3864786000 | 43500 | 43350 | 43650 | 43300 | 3180 |
| 549 | 20250325 | 104900 | 3726560450 | 43300 | 43000 | 43300 | 42950 | 1310 |
| 550 | 20250325 | 104800 | 3669930000 | 43150 | 43150 | 43150 | 43150 | 35 |
| 551 | 20250325 | 104700 | 3668419750 | 43150 | 42900 | 43150 | 42900 | 1674 |
| 552 | 20250325 | 104600 | 3596361350 | 42900 | 42900 | 42900 | 42900 | 2 |
| 553 | 20250325 | 104500 | 3596275550 | 42800 | 42950 | 42950 | 42800 | 19 |
| 554 | 20250325 | 104400 | 3595459650 | 42950 | 42850 | 42950 | 42850 | 429 |
| 555 | 20250325 | 104300 | 3577046600 | 42850 | 42750 | 42850 | 42600 | 335 |
| 556 | 20250325 | 104200 | 3562741750 | 42750 | 42850 | 42900 | 42750 | 43 |
| 557 | 20250325 | 104100 | 3560901250 | 42800 | 42800 | 42800 | 42800 | 52 |
| 558 | 20250325 | 104000 | 3558675650 | 42800 | 42850 | 42850 | 42800 | 12 |
| 559 | 20250325 | 103900 | 3558161600 | 42900 | 42850 | 42900 | 42850 | 70 |
| 560 | 20250325 | 103800 | 3555160700 | 42850 | 42900 | 42900 | 42800 | 96 |
| 561 | 20250325 | 103700 | 3551048800 | 42950 | 43100 | 43100 | 42950 | 468 |
| 562 | 20250325 | 103600 | 3530932150 | 43150 | 43200 | 43200 | 43150 | 167 |
| 563 | 20250325 | 103500 | 3523720950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 564 | 20250325 | 103400 | 3523720950 | 43300 | 43300 | 43300 | 43300 | 0 |
| 565 | 20250325 | 103300 | 3523720950 | 43300 | 43300 | 43300 | 43250 | 169 |
| 566 | 20250325 | 103200 | 3516404000 | 43300 | 43250 | 43350 | 43250 | 14 |
| 567 | 20250325 | 103100 | 3515797900 | 43350 | 43200 | 43350 | 43200 | 680 |
| 568 | 20250325 | 103000 | 3486323200 | 43100 | 43100 | 43150 | 43050 | 125 |
| 569 | 20250325 | 102900 | 3480936100 | 42950 | 42950 | 42950 | 42950 | 1 |
| 570 | 20250325 | 102800 | 3480893150 | 42950 | 43000 | 43000 | 42950 | 511 |
| 571 | 20250325 | 102700 | 3458920650 | 43000 | 43100 | 43150 | 43000 | 176 |
| 572 | 20250325 | 102600 | 3451342900 | 43000 | 43150 | 43150 | 43000 | 105 |
| 573 | 20250325 | 102500 | 3446826200 | 43100 | 43100 | 43100 | 43050 | 228 |
| 574 | 20250325 | 102400 | 3436999650 | 43100 | 43050 | 43150 | 43050 | 59 |
| 575 | 20250325 | 102300 | 3434457800 | 43100 | 43150 | 43150 | 43100 | 55 |
| 576 | 20250325 | 102200 | 3432084650 | 43100 | 42950 | 43100 | 42950 | 440 |
| 577 | 20250325 | 102100 | 3413156750 | 42950 | 42900 | 42950 | 42900 | 46 |
| 578 | 20250325 | 102000 | 3411182050 | 42900 | 42950 | 42950 | 42850 | 66 |
| 579 | 20250325 | 101900 | 3408350750 | 43000 | 43000 | 43000 | 42900 | 29 |
| 580 | 20250325 | 101800 | 3407105450 | 43000 | 42900 | 43000 | 42850 | 495 |
| 581 | 20250325 | 101700 | 3385877900 | 42950 | 42850 | 42950 | 42850 | 256 |
| 582 | 20250325 | 101600 | 3374903400 | 42850 | 43050 | 43050 | 42850 | 1009 |
| 583 | 20250325 | 101500 | 3331560650 | 43050 | 43150 | 43150 | 43050 | 373 |
| 584 | 20250325 | 101400 | 3315479150 | 43150 | 43150 | 43150 | 43100 | 171 |
| 585 | 20250325 | 101300 | 3308100800 | 43150 | 43200 | 43200 | 43150 | 177 |
| 586 | 20250325 | 101200 | 3300462800 | 43150 | 43100 | 43150 | 43050 | 573 |
| 587 | 20250325 | 101100 | 3275758000 | 43150 | 43200 | 43200 | 43100 | 221 |
| 588 | 20250325 | 101000 | 3266223500 | 43150 | 43200 | 43200 | 43150 | 33 |
| 589 | 20250325 | 100900 | 3264799250 | 43250 | 43100 | 43300 | 43100 | 441 |
| 590 | 20250325 | 100800 | 3245752100 | 43100 | 43400 | 43400 | 43100 | 382 |
| 591 | 20250325 | 100700 | 3229236100 | 43400 | 43200 | 43400 | 43200 | 596 |
| 592 | 20250325 | 100600 | 3203445100 | 43200 | 43200 | 43400 | 43200 | 423 |
| 593 | 20250325 | 100500 | 3185126050 | 43200 | 43050 | 43200 | 43050 | 168 |
| 594 | 20250325 | 100400 | 3177874200 | 43050 | 43300 | 43300 | 43050 | 1175 |
| 595 | 20250325 | 100300 | 3127121900 | 43350 | 43300 | 43450 | 43300 | 191 |
| 596 | 20250325 | 100200 | 3118839550 | 43300 | 43400 | 43700 | 43300 | 665 |
| 597 | 20250325 | 100100 | 3089929150 | 43450 | 43300 | 43650 | 43250 | 820 |
| 598 | 20250325 | 100000 | 3054265400 | 43400 | 43400 | 43450 | 43350 | 1087 |
| 599 | 20250325 | 095900 | 3007086225 | 43450 | 43600 | 43600 | 43450 | 477 |
| 600 | 20250325 | 095800 | 2986356225 | 43550 | 43700 | 43700 | 43550 | 504 |
| 601 | 20250325 | 095700 | 2964384425 | 43600 | 43450 | 43650 | 43400 | 1441 |
| 602 | 20250325 | 095600 | 2901659525 | 43400 | 43200 | 43500 | 43200 | 771 |
| 603 | 20250325 | 095500 | 2868272275 | 43100 | 43150 | 43200 | 43100 | 141 |
| 604 | 20250325 | 095400 | 2862193375 | 43150 | 43300 | 43300 | 43150 | 304 |
| 605 | 20250325 | 095300 | 2849046825 | 43300 | 43200 | 43300 | 43100 | 1529 |
| 606 | 20250325 | 095200 | 2783047825 | 43150 | 43200 | 43250 | 43150 | 122 |
| 607 | 20250325 | 095100 | 2777779525 | 43200 | 43150 | 43250 | 43100 | 629 |
| 608 | 20250325 | 095000 | 2750601875 | 43150 | 43100 | 43250 | 43000 | 419 |
| 609 | 20250325 | 094900 | 2732530175 | 43050 | 43500 | 43500 | 43050 | 4100 |
| 610 | 20250325 | 094800 | 2554843825 | 43550 | 43650 | 43750 | 43550 | 3455 |
| 611 | 20250325 | 094700 | 2403905075 | 43650 | 43550 | 43650 | 43450 | 760 |
| 612 | 20250325 | 094600 | 2370797675 | 43500 | 43500 | 43600 | 43500 | 1402 |
| 613 | 20250325 | 094500 | 2309732275 | 43500 | 43400 | 43550 | 43350 | 871 |
| 614 | 20250325 | 094400 | 2271863725 | 43350 | 43150 | 43500 | 43150 | 2283 |
| 615 | 20250325 | 094300 | 2172855625 | 43150 | 43150 | 43200 | 43150 | 306 |
| 616 | 20250325 | 094200 | 2159639075 | 43150 | 42900 | 43200 | 42850 | 351 |
| 617 | 20250325 | 094100 | 2144556675 | 42950 | 43150 | 43200 | 42950 | 941 |
| 618 | 20250325 | 094000 | 2104011875 | 43200 | 42950 | 43200 | 42950 | 804 |
| 619 | 20250325 | 093900 | 2069384925 | 42950 | 42850 | 43000 | 42850 | 751 |
| 620 | 20250325 | 093800 | 2037138875 | 42850 | 43200 | 43200 | 42850 | 163 |
| 621 | 20250325 | 093700 | 2030139125 | 43000 | 43000 | 43150 | 42950 | 1206 |
| 622 | 20250325 | 093600 | 1978210075 | 43050 | 42600 | 43250 | 42550 | 3914 |
| 623 | 20250325 | 093500 | 1809984775 | 42600 | 42850 | 42850 | 42600 | 683 |
| 624 | 20250325 | 093400 | 1780791275 | 42900 | 43000 | 43000 | 42850 | 951 |
| 625 | 20250325 | 093300 | 1739964125 | 42950 | 42800 | 42950 | 42800 | 544 |
| 626 | 20250325 | 093200 | 1716625800 | 42800 | 42650 | 42850 | 42650 | 199 |
| 627 | 20250325 | 093100 | 1708105250 | 42650 | 42750 | 42800 | 42650 | 31 |
| 628 | 20250325 | 093000 | 1706782000 | 42700 | 42800 | 42850 | 42700 | 684 |
| 629 | 20250325 | 092900 | 1677528500 | 42900 | 42950 | 43000 | 42800 | 633 |
| 630 | 20250325 | 092800 | 1650348500 | 42900 | 42900 | 42900 | 42850 | 372 |
| 631 | 20250325 | 092700 | 1634394575 | 42850 | 42700 | 42850 | 42650 | 669 |
| 632 | 20250325 | 092600 | 1605806575 | 42650 | 42550 | 42650 | 42500 | 440 |
| 633 | 20250325 | 092500 | 1587092625 | 42600 | 42700 | 42700 | 42600 | 412 |
| 634 | 20250325 | 092400 | 1569519175 | 42700 | 42600 | 42700 | 42600 | 269 |
| 635 | 20250325 | 092300 | 1558055925 | 42600 | 42550 | 42600 | 42550 | 18 |
| 636 | 20250325 | 092200 | 1557289725 | 42550 | 42800 | 42800 | 42550 | 1551 |
| 637 | 20250325 | 092100 | 1491183550 | 42700 | 42950 | 43000 | 42700 | 937 |
| 638 | 20250325 | 092000 | 1450990775 | 42900 | 42950 | 42950 | 42600 | 520 |
| 639 | 20250325 | 091900 | 1428733175 | 42950 | 42800 | 43000 | 42800 | 1001 |
| 640 | 20250325 | 091800 | 1385763825 | 42850 | 42700 | 42850 | 42600 | 882 |
| 641 | 20250325 | 091700 | 1348109425 | 42700 | 43200 | 43250 | 42700 | 2716 |
| 642 | 20250325 | 091600 | 1231219325 | 43200 | 42900 | 43350 | 42900 | 4261 |
| 643 | 20250325 | 091500 | 1047503525 | 42850 | 42800 | 42850 | 42600 | 1093 |
| 644 | 20250325 | 091400 | 1000807025 | 42650 | 42550 | 42750 | 42550 | 531 |
| 645 | 20250325 | 091300 | 978174775 | 42550 | 42700 | 42800 | 42450 | 992 |
| 646 | 20250325 | 091200 | 935925925 | 42700 | 43000 | 43000 | 42700 | 1303 |
| 647 | 20250325 | 091100 | 880081975 | 43050 | 43300 | 43600 | 43050 | 4426 |
| 648 | 20250325 | 091000 | 688298075 | 43250 | 42900 | 43350 | 42800 | 2713 |
| 649 | 20250325 | 090900 | 571186675 | 42900 | 42450 | 43100 | 42300 | 3514 |
| 650 | 20250325 | 090800 | 420887175 | 42450 | 42550 | 42550 | 42350 | 424 |
| 651 | 20250325 | 090700 | 402884550 | 42550 | 42400 | 42550 | 42300 | 1619 |
| 652 | 20250325 | 090600 | 334171150 | 42400 | 42100 | 42400 | 41800 | 2551 |
| 653 | 20250325 | 090500 | 226589700 | 42150 | 41900 | 42350 | 41750 | 1702 |
| 654 | 20250325 | 090400 | 155063450 | 41850 | 41150 | 42000 | 41150 | 2338 |
| 655 | 20250325 | 090300 | 57800200 | 41150 | 40850 | 41150 | 40850 | 740 |
| 656 | 20250325 | 090200 | 27473300 | 40800 | 40800 | 40800 | 40700 | 47 |
| 657 | 20250325 | 090100 | 25555800 | 40750 | 40750 | 40750 | 40500 | 221 |
| 658 | 20250325 | 090000 | 16571300 | 40800 | 40300 | 40800 | 40300 | 410 |