31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 184400 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 10893 |
| 3 | 20250327 | 184300 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 4 | 20250327 | 184200 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 5 | 20250327 | 184100 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 6 | 20250327 | 184000 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 7 | 20250327 | 183900 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 8 | 20250327 | 183800 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 9 | 20250327 | 183700 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 10 | 20250327 | 183600 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 11 | 20250327 | 183500 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 12 | 20250327 | 183400 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 13 | 20250327 | 183300 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 14 | 20250327 | 183200 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 15 | 20250327 | 183100 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 16 | 20250327 | 183000 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 17 | 20250327 | 182900 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 18 | 20250327 | 182800 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 19 | 20250327 | 182700 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 20 | 20250327 | 182600 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 21 | 20250327 | 182500 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 22 | 20250327 | 182400 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 23 | 20250327 | 182300 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 24 | 20250327 | 182200 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 25 | 20250327 | 182100 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 26 | 20250327 | 182000 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 27 | 20250327 | 181900 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 28 | 20250327 | 181800 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 29 | 20250327 | 181700 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 30 | 20250327 | 181600 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 31 | 20250327 | 181500 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 32 | 20250327 | 181400 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 10893 |
| 33 | 20250327 | 181300 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 34 | 20250327 | 181200 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 35 | 20250327 | 181100 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 36 | 20250327 | 181000 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 37 | 20250327 | 180900 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 38 | 20250327 | 180800 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 39 | 20250327 | 180700 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 40 | 20250327 | 180600 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 41 | 20250327 | 180500 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 42 | 20250327 | 180400 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 43 | 20250327 | 180300 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 44 | 20250327 | 180200 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 45 | 20250327 | 180100 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 46 | 20250327 | 180000 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 47 | 20250327 | 175900 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 48 | 20250327 | 175800 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 49 | 20250327 | 175700 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 50 | 20250327 | 175600 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 51 | 20250327 | 175500 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 52 | 20250327 | 175400 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 53 | 20250327 | 175300 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 54 | 20250327 | 175200 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 55 | 20250327 | 175100 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 56 | 20250327 | 175000 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 57 | 20250327 | 174900 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 58 | 20250327 | 174800 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 59 | 20250327 | 174700 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 60 | 20250327 | 174600 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 61 | 20250327 | 174500 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 62 | 20250327 | 174400 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 10893 |
| 63 | 20250327 | 174300 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 64 | 20250327 | 174200 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 65 | 20250327 | 174100 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 66 | 20250327 | 174000 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 67 | 20250327 | 173900 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 68 | 20250327 | 173800 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 69 | 20250327 | 173700 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 70 | 20250327 | 173600 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 71 | 20250327 | 173500 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 72 | 20250327 | 173400 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 73 | 20250327 | 173300 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 74 | 20250327 | 173200 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 75 | 20250327 | 173100 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 76 | 20250327 | 173000 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 77 | 20250327 | 172900 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 78 | 20250327 | 172800 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 79 | 20250327 | 172700 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 80 | 20250327 | 172600 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 81 | 20250327 | 172500 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 82 | 20250327 | 172400 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 83 | 20250327 | 172300 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 84 | 20250327 | 172200 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 85 | 20250327 | 172100 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 86 | 20250327 | 172000 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 87 | 20250327 | 171900 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 88 | 20250327 | 171800 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 89 | 20250327 | 171700 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 90 | 20250327 | 171600 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 91 | 20250327 | 171500 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 92 | 20250327 | 171400 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 10893 |
| 93 | 20250327 | 171300 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 94 | 20250327 | 171200 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 95 | 20250327 | 171100 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 96 | 20250327 | 171000 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 97 | 20250327 | 170900 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 98 | 20250327 | 170800 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 99 | 20250327 | 170700 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 100 | 20250327 | 170600 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 101 | 20250327 | 170500 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 102 | 20250327 | 170400 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 103 | 20250327 | 170300 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 104 | 20250327 | 170200 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 105 | 20250327 | 170100 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 106 | 20250327 | 170000 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 107 | 20250327 | 165900 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 108 | 20250327 | 165800 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 109 | 20250327 | 165700 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 110 | 20250327 | 165600 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 111 | 20250327 | 165500 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 112 | 20250327 | 165400 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 113 | 20250327 | 165300 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 114 | 20250327 | 165200 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 115 | 20250327 | 165100 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 116 | 20250327 | 165000 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 117 | 20250327 | 164900 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 118 | 20250327 | 164800 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 119 | 20250327 | 164700 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 120 | 20250327 | 164600 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 121 | 20250327 | 164500 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 122 | 20250327 | 164400 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 10893 |
| 123 | 20250327 | 164300 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 124 | 20250327 | 164200 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 125 | 20250327 | 164100 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 126 | 20250327 | 164000 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 127 | 20250327 | 163900 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 128 | 20250327 | 163800 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 129 | 20250327 | 163700 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 130 | 20250327 | 163600 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 131 | 20250327 | 163500 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 132 | 20250327 | 163400 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 133 | 20250327 | 163300 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 134 | 20250327 | 163200 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 135 | 20250327 | 163100 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 136 | 20250327 | 163000 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 137 | 20250327 | 162900 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 138 | 20250327 | 162800 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 139 | 20250327 | 162700 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 140 | 20250327 | 162600 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 141 | 20250327 | 162500 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 142 | 20250327 | 162400 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 143 | 20250327 | 162300 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 144 | 20250327 | 162200 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 145 | 20250327 | 162100 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 146 | 20250327 | 162000 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 147 | 20250327 | 161900 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 148 | 20250327 | 161800 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 149 | 20250327 | 161700 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 150 | 20250327 | 161600 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 151 | 20250327 | 161500 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 152 | 20250327 | 161400 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 10893 |
| 153 | 20250327 | 161300 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 154 | 20250327 | 161200 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 155 | 20250327 | 161100 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 156 | 20250327 | 161000 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 157 | 20250327 | 160900 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 158 | 20250327 | 160800 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 159 | 20250327 | 160700 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 160 | 20250327 | 160600 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 161 | 20250327 | 160500 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 162 | 20250327 | 160400 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 163 | 20250327 | 160300 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 164 | 20250327 | 160200 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 165 | 20250327 | 160100 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 166 | 20250327 | 160000 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 167 | 20250327 | 155900 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 168 | 20250327 | 155800 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 169 | 20250327 | 155700 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 170 | 20250327 | 155600 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 171 | 20250327 | 155500 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 172 | 20250327 | 155400 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 173 | 20250327 | 155300 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 174 | 20250327 | 155200 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 175 | 20250327 | 155100 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 176 | 20250327 | 155000 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 177 | 20250327 | 154900 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 178 | 20250327 | 154800 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 179 | 20250327 | 154700 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 180 | 20250327 | 154600 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 181 | 20250327 | 154500 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 182 | 20250327 | 154400 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 10893 |
| 183 | 20250327 | 154300 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 184 | 20250327 | 154200 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 185 | 20250327 | 154100 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 186 | 20250327 | 154000 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 187 | 20250327 | 153900 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 188 | 20250327 | 153800 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 189 | 20250327 | 153700 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 190 | 20250327 | 153600 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 191 | 20250327 | 153500 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 192 | 20250327 | 153400 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 193 | 20250327 | 153300 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 194 | 20250327 | 153200 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 195 | 20250327 | 153100 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 196 | 20250327 | 153000 | 9905981500 | 44500 | 44500 | 44500 | 44500 | 10893 |
| 197 | 20250327 | 152900 | 9421243000 | 44500 | 44500 | 44500 | 44500 | 0 |
| 198 | 20250327 | 152800 | 9421243000 | 44500 | 44500 | 44500 | 44500 | 0 |
| 199 | 20250327 | 152700 | 9421243000 | 44500 | 44500 | 44500 | 44500 | 0 |
| 200 | 20250327 | 152600 | 9421243000 | 44500 | 44500 | 44500 | 44500 | 0 |
| 201 | 20250327 | 152500 | 9421243000 | 44500 | 44500 | 44500 | 44500 | 0 |
| 202 | 20250327 | 152400 | 9421243000 | 44500 | 44500 | 44500 | 44500 | 0 |
| 203 | 20250327 | 152300 | 9421243000 | 44500 | 44500 | 44500 | 44500 | 0 |
| 204 | 20250327 | 152200 | 9421243000 | 44500 | 44500 | 44500 | 44500 | 0 |
| 205 | 20250327 | 152100 | 9421243000 | 44500 | 44500 | 44500 | 44500 | 0 |
| 206 | 20250327 | 152000 | 9421243000 | 44500 | 44500 | 44500 | 44500 | 0 |
| 207 | 20250327 | 151900 | 9421243000 | 44500 | 44450 | 44500 | 44450 | 1852 |
| 208 | 20250327 | 151800 | 9338887850 | 44500 | 44500 | 44500 | 44450 | 856 |
| 209 | 20250327 | 151700 | 9300810250 | 44500 | 44500 | 44550 | 44500 | 1464 |
| 210 | 20250327 | 151600 | 9235661200 | 44500 | 44550 | 44550 | 44500 | 4293 |
| 211 | 20250327 | 151500 | 9044609300 | 44550 | 44550 | 44550 | 44500 | 443 |
| 212 | 20250327 | 151400 | 9024888700 | 44550 | 44575 | 44600 | 44500 | 2138 |
| 213 | 20250327 | 151300 | 8929670375 | 44550 | 44550 | 44600 | 44550 | 1027 |
| 214 | 20250327 | 151200 | 8883916725 | 44550 | 44550 | 44600 | 44550 | 1224 |
| 215 | 20250327 | 151100 | 8829381675 | 44550 | 44600 | 44600 | 44550 | 1955 |
| 216 | 20250327 | 151000 | 8742281675 | 44600 | 44550 | 44600 | 44550 | 469 |
| 217 | 20250327 | 150900 | 8721385275 | 44550 | 44550 | 44600 | 44550 | 415 |
| 218 | 20250327 | 150800 | 8702884725 | 44600 | 44550 | 44600 | 44550 | 1119 |
| 219 | 20250327 | 150700 | 8653002675 | 44550 | 44550 | 44600 | 44550 | 528 |
| 220 | 20250327 | 150600 | 8629475950 | 44550 | 44600 | 44650 | 44550 | 2313 |
| 221 | 20250327 | 150500 | 8526383225 | 44600 | 44600 | 44600 | 44550 | 555 |
| 222 | 20250327 | 150400 | 8501640025 | 44550 | 44600 | 44600 | 44550 | 524 |
| 223 | 20250327 | 150300 | 8478280575 | 44550 | 44600 | 44600 | 44550 | 657 |
| 224 | 20250327 | 150200 | 8448997975 | 44550 | 44550 | 44600 | 44550 | 139 |
| 225 | 20250327 | 150100 | 8442800975 | 44550 | 44550 | 44600 | 44550 | 560 |
| 226 | 20250327 | 150000 | 8417847025 | 44550 | 44600 | 44600 | 44550 | 443 |
| 227 | 20250327 | 145900 | 8398091975 | 44550 | 44550 | 44600 | 44550 | 299 |
| 228 | 20250327 | 145800 | 8384764425 | 44550 | 44550 | 44600 | 44550 | 461 |
| 229 | 20250327 | 145700 | 8364222525 | 44550 | 44600 | 44600 | 44550 | 709 |
| 230 | 20250327 | 145600 | 8332603525 | 44600 | 44600 | 44600 | 44550 | 131 |
| 231 | 20250327 | 145500 | 8326763375 | 44550 | 44600 | 44600 | 44550 | 433 |
| 232 | 20250327 | 145400 | 8307468875 | 44600 | 44600 | 44600 | 44550 | 158 |
| 233 | 20250327 | 145300 | 8300423975 | 44550 | 44550 | 44600 | 44550 | 470 |
| 234 | 20250327 | 145200 | 8279470375 | 44550 | 44600 | 44600 | 44550 | 311 |
| 235 | 20250327 | 145100 | 8265606375 | 44550 | 44600 | 44600 | 44550 | 740 |
| 236 | 20250327 | 145000 | 8232620575 | 44600 | 44550 | 44650 | 44550 | 404 |
| 237 | 20250327 | 144900 | 8214601775 | 44550 | 44600 | 44650 | 44550 | 266 |
| 238 | 20250327 | 144800 | 8202737775 | 44600 | 44600 | 44650 | 44600 | 115 |
| 239 | 20250327 | 144700 | 8197607975 | 44600 | 44650 | 44650 | 44600 | 743 |
| 240 | 20250327 | 144600 | 8164469875 | 44600 | 44650 | 44650 | 44600 | 109 |
| 241 | 20250327 | 144500 | 8159605725 | 44600 | 44600 | 44650 | 44600 | 249 |
| 242 | 20250327 | 144400 | 8148498575 | 44600 | 44600 | 44650 | 44600 | 1282 |
| 243 | 20250327 | 144300 | 8091320125 | 44600 | 44600 | 44650 | 44600 | 316 |
| 244 | 20250327 | 144200 | 8077222725 | 44600 | 44600 | 44650 | 44600 | 341 |
| 245 | 20250327 | 144100 | 8062013475 | 44600 | 44600 | 44650 | 44550 | 1373 |
| 246 | 20250327 | 144000 | 8000777725 | 44600 | 44600 | 44650 | 44600 | 467 |
| 247 | 20250327 | 143900 | 7979944325 | 44600 | 44600 | 44650 | 44600 | 111 |
| 248 | 20250327 | 143800 | 7974993275 | 44600 | 44600 | 44650 | 44600 | 203 |
| 249 | 20250327 | 143700 | 7965933725 | 44650 | 44600 | 44650 | 44600 | 1063 |
| 250 | 20250327 | 143600 | 7918522125 | 44600 | 44600 | 44650 | 44600 | 1413 |
| 251 | 20250327 | 143500 | 7855501525 | 44600 | 44600 | 44650 | 44600 | 657 |
| 252 | 20250327 | 143400 | 7826189525 | 44600 | 44650 | 44650 | 44600 | 1120 |
| 253 | 20250327 | 143300 | 7776210275 | 44600 | 44650 | 44650 | 44600 | 1052 |
| 254 | 20250327 | 143200 | 7729268825 | 44625 | 44650 | 44650 | 44600 | 136 |
| 255 | 20250327 | 143100 | 7723198600 | 44600 | 44650 | 44650 | 44600 | 418 |
| 256 | 20250327 | 143000 | 7704536550 | 44650 | 44650 | 44650 | 44600 | 434 |
| 257 | 20250327 | 142900 | 7685163300 | 44650 | 44600 | 44650 | 44600 | 151 |
| 258 | 20250327 | 142800 | 7678424100 | 44600 | 44600 | 44700 | 44600 | 1702 |
| 259 | 20250327 | 142700 | 7602429400 | 44650 | 44700 | 44700 | 44600 | 2756 |
| 260 | 20250327 | 142600 | 7479454800 | 44700 | 44700 | 44700 | 44650 | 627 |
| 261 | 20250327 | 142500 | 7451455900 | 44700 | 44700 | 44750 | 44650 | 1300 |
| 262 | 20250327 | 142400 | 7393344500 | 44700 | 44750 | 44750 | 44700 | 190 |
| 263 | 20250327 | 142300 | 7384845600 | 44700 | 44750 | 44750 | 44700 | 177 |
| 264 | 20250327 | 142200 | 7376930350 | 44700 | 44700 | 44750 | 44700 | 718 |
| 265 | 20250327 | 142100 | 7344831700 | 44700 | 44700 | 44750 | 44700 | 132 |
| 266 | 20250327 | 142000 | 7338927600 | 44700 | 44700 | 44750 | 44700 | 216 |
| 267 | 20250327 | 141900 | 7329264900 | 44700 | 44750 | 44750 | 44700 | 110 |
| 268 | 20250327 | 141800 | 7324343950 | 44750 | 44750 | 44800 | 44750 | 199 |
| 269 | 20250327 | 141700 | 7315438050 | 44750 | 44800 | 44800 | 44750 | 551 |
| 270 | 20250327 | 141600 | 7290777450 | 44750 | 44750 | 44800 | 44750 | 311 |
| 271 | 20250327 | 141500 | 7276857000 | 44750 | 44750 | 44800 | 44750 | 872 |
| 272 | 20250327 | 141400 | 7237833050 | 44750 | 44750 | 44800 | 44750 | 240 |
| 273 | 20250327 | 141300 | 7227081150 | 44800 | 44800 | 44800 | 44750 | 136 |
| 274 | 20250327 | 141200 | 7220988500 | 44750 | 44800 | 44850 | 44750 | 1331 |
| 275 | 20250327 | 141100 | 7161365300 | 44800 | 44750 | 44800 | 44700 | 2279 |
| 276 | 20250327 | 141000 | 7059430050 | 44750 | 44800 | 44800 | 44700 | 4992 |
| 277 | 20250327 | 140900 | 6835934750 | 44800 | 44800 | 44850 | 44800 | 609 |
| 278 | 20250327 | 140800 | 6808648800 | 44850 | 44850 | 44850 | 44800 | 443 |
| 279 | 20250327 | 140700 | 6788781200 | 44850 | 44850 | 44850 | 44800 | 194 |
| 280 | 20250327 | 140600 | 6780080650 | 44800 | 44850 | 44850 | 44800 | 565 |
| 281 | 20250327 | 140500 | 6754745550 | 44900 | 44850 | 44900 | 44850 | 341 |
| 282 | 20250327 | 140400 | 6739449300 | 44850 | 44850 | 44900 | 44850 | 781 |
| 283 | 20250327 | 140300 | 6704417000 | 44850 | 44850 | 44850 | 44800 | 1353 |
| 284 | 20250327 | 140200 | 6643735050 | 44850 | 44900 | 44900 | 44800 | 505 |
| 285 | 20250327 | 140100 | 6621082050 | 44900 | 44850 | 44900 | 44850 | 138 |
| 286 | 20250327 | 140000 | 6614891600 | 44900 | 44900 | 44900 | 44850 | 63 |
| 287 | 20250327 | 135900 | 6612063600 | 44850 | 44800 | 44850 | 44800 | 1058 |
| 288 | 20250327 | 135800 | 6564613650 | 44850 | 44850 | 44850 | 44800 | 205 |
| 289 | 20250327 | 135700 | 6555426150 | 44800 | 44800 | 44850 | 44800 | 116 |
| 290 | 20250327 | 135600 | 6550227750 | 44850 | 44850 | 44850 | 44800 | 826 |
| 291 | 20250327 | 135500 | 6513181750 | 44850 | 44850 | 44900 | 44850 | 338 |
| 292 | 20250327 | 135400 | 6498020900 | 44900 | 44900 | 44900 | 44850 | 99 |
| 293 | 20250327 | 135300 | 6493576850 | 44850 | 44900 | 44900 | 44850 | 263 |
| 294 | 20250327 | 135200 | 6481778950 | 44850 | 44850 | 44900 | 44850 | 323 |
| 295 | 20250327 | 135100 | 6467289700 | 44900 | 44850 | 44900 | 44850 | 164 |
| 296 | 20250327 | 135000 | 6459928300 | 44900 | 44850 | 44900 | 44850 | 165 |
| 297 | 20250327 | 134900 | 6452524300 | 44850 | 44900 | 44900 | 44850 | 129 |
| 298 | 20250327 | 134800 | 6446734000 | 44900 | 44900 | 44900 | 44850 | 65 |
| 299 | 20250327 | 134700 | 6443816300 | 44900 | 44850 | 44900 | 44850 | 142 |
| 300 | 20250327 | 134600 | 6437442650 | 44900 | 44900 | 44900 | 44850 | 287 |
| 301 | 20250327 | 134500 | 6424556550 | 44900 | 44900 | 44900 | 44850 | 106 |
| 302 | 20250327 | 134400 | 6419797200 | 44850 | 44900 | 44900 | 44850 | 49 |
| 303 | 20250327 | 134300 | 6417597900 | 44850 | 44950 | 44950 | 44850 | 83 |
| 304 | 20250327 | 134200 | 6413869750 | 44900 | 44850 | 44900 | 44850 | 273 |
| 305 | 20250327 | 134100 | 6401612150 | 44850 | 44900 | 44900 | 44850 | 1313 |
| 306 | 20250327 | 134000 | 6342658550 | 44900 | 44850 | 44900 | 44850 | 80 |
| 307 | 20250327 | 133900 | 6339067650 | 44900 | 44800 | 44900 | 44800 | 1584 |
| 308 | 20250327 | 133800 | 6268023500 | 44800 | 44850 | 44850 | 44800 | 214 |
| 309 | 20250327 | 133700 | 6258434300 | 44850 | 44850 | 44850 | 44800 | 128 |
| 310 | 20250327 | 133600 | 6252694400 | 44850 | 44800 | 44850 | 44800 | 269 |
| 311 | 20250327 | 133500 | 6240631300 | 44850 | 44850 | 44850 | 44800 | 288 |
| 312 | 20250327 | 133400 | 6227716100 | 44850 | 44850 | 44850 | 44800 | 256 |
| 313 | 20250327 | 133300 | 6216245700 | 44850 | 44800 | 44850 | 44800 | 926 |
| 314 | 20250327 | 133200 | 6174756700 | 44850 | 44850 | 44850 | 44850 | 52 |
| 315 | 20250327 | 133100 | 6172424500 | 44800 | 44850 | 44850 | 44800 | 52 |
| 316 | 20250327 | 133000 | 6170093000 | 44850 | 44850 | 44875 | 44850 | 523 |
| 317 | 20250327 | 132900 | 6146636375 | 44900 | 44850 | 44900 | 44850 | 109 |
| 318 | 20250327 | 132800 | 6141743775 | 44850 | 44850 | 44900 | 44850 | 83 |
| 319 | 20250327 | 132700 | 6138020475 | 44850 | 44850 | 44900 | 44850 | 254 |
| 320 | 20250327 | 132600 | 6126627875 | 44850 | 44800 | 44900 | 44800 | 282 |
| 321 | 20250327 | 132500 | 6113968225 | 44800 | 44900 | 44900 | 44800 | 2017 |
| 322 | 20250327 | 132400 | 6023588175 | 44850 | 44900 | 44900 | 44850 | 93 |
| 323 | 20250327 | 132300 | 6019415875 | 44900 | 44850 | 44900 | 44800 | 110 |
| 324 | 20250327 | 132200 | 6014481225 | 44850 | 44850 | 44900 | 44800 | 169 |
| 325 | 20250327 | 132100 | 6006901625 | 44900 | 44850 | 44900 | 44850 | 137 |
| 326 | 20250327 | 132000 | 6000755675 | 44850 | 44850 | 44850 | 44800 | 152 |
| 327 | 20250327 | 131900 | 5993938525 | 44800 | 44800 | 44850 | 44800 | 544 |
| 328 | 20250327 | 131800 | 5969541525 | 44850 | 44800 | 44850 | 44800 | 169 |
| 329 | 20250327 | 131700 | 5961968925 | 44850 | 44800 | 44850 | 44800 | 108 |
| 330 | 20250327 | 131600 | 5957126775 | 44850 | 44850 | 44850 | 44800 | 129 |
| 331 | 20250327 | 131500 | 5951342775 | 44850 | 44850 | 44850 | 44800 | 704 |
| 332 | 20250327 | 131400 | 5919768425 | 44850 | 44900 | 44900 | 44850 | 18 |
| 333 | 20250327 | 131300 | 5918961075 | 44850 | 44850 | 44850 | 44850 | 306 |
| 334 | 20250327 | 131200 | 5905236975 | 44850 | 44850 | 44900 | 44850 | 183 |
| 335 | 20250327 | 131100 | 5897028775 | 44850 | 44850 | 44850 | 44850 | 437 |
| 336 | 20250327 | 131000 | 5877429325 | 44850 | 44850 | 44900 | 44850 | 134 |
| 337 | 20250327 | 130900 | 5871419325 | 44850 | 44850 | 44900 | 44850 | 76 |
| 338 | 20250327 | 130800 | 5868010125 | 44850 | 44850 | 44850 | 44850 | 59 |
| 339 | 20250327 | 130700 | 5865363975 | 44850 | 44850 | 44900 | 44850 | 147 |
| 340 | 20250327 | 130600 | 5858770525 | 44850 | 44800 | 44875 | 44800 | 366 |
| 341 | 20250327 | 130500 | 5842356475 | 44800 | 44800 | 44800 | 44800 | 44 |
| 342 | 20250327 | 130400 | 5840385275 | 44800 | 44850 | 44850 | 44800 | 67 |
| 343 | 20250327 | 130300 | 5837382425 | 44800 | 44850 | 44850 | 44800 | 231 |
| 344 | 20250327 | 130200 | 5827032475 | 44850 | 44850 | 44850 | 44800 | 1114 |
| 345 | 20250327 | 130100 | 5777119625 | 44850 | 44850 | 44850 | 44800 | 429 |
| 346 | 20250327 | 130000 | 5757879875 | 44800 | 44800 | 44850 | 44800 | 73 |
| 347 | 20250327 | 125900 | 5754609075 | 44850 | 44800 | 44850 | 44800 | 123 |
| 348 | 20250327 | 125800 | 5749096775 | 44800 | 44800 | 44850 | 44800 | 186 |
| 349 | 20250327 | 125700 | 5740763425 | 44800 | 44800 | 44800 | 44800 | 474 |
| 350 | 20250327 | 125600 | 5719528225 | 44800 | 44850 | 44850 | 44800 | 67 |
| 351 | 20250327 | 125500 | 5716525725 | 44850 | 44800 | 44850 | 44800 | 76 |
| 352 | 20250327 | 125400 | 5713118175 | 44850 | 44850 | 44850 | 44800 | 73 |
| 353 | 20250327 | 125300 | 5709845675 | 44850 | 44800 | 44850 | 44800 | 730 |
| 354 | 20250327 | 125200 | 5677141525 | 44800 | 44850 | 44850 | 44800 | 2295 |
| 355 | 20250327 | 125100 | 5574324425 | 44800 | 44800 | 44850 | 44800 | 56 |
| 356 | 20250327 | 125000 | 5571814575 | 44850 | 44850 | 44850 | 44800 | 91 |
| 357 | 20250327 | 124900 | 5567733275 | 44850 | 44850 | 44850 | 44800 | 220 |
| 358 | 20250327 | 124800 | 5557876275 | 44850 | 44850 | 44850 | 44800 | 129 |
| 359 | 20250327 | 124700 | 5552095075 | 44850 | 44850 | 44900 | 44850 | 237 |
| 360 | 20250327 | 124600 | 5541465025 | 44850 | 44850 | 44875 | 44850 | 114 |
| 361 | 20250327 | 124500 | 5536352000 | 44850 | 44800 | 44850 | 44800 | 365 |
| 362 | 20250327 | 124400 | 5519982300 | 44850 | 44850 | 44900 | 44850 | 488 |
| 363 | 20250327 | 124300 | 5498095450 | 44850 | 44850 | 44850 | 44800 | 470 |
| 364 | 20250327 | 124200 | 5477030500 | 44850 | 44850 | 44900 | 44800 | 283 |
| 365 | 20250327 | 124100 | 5464339450 | 44850 | 44900 | 44900 | 44800 | 867 |
| 366 | 20250327 | 124000 | 5425459650 | 44900 | 44850 | 44900 | 44850 | 221 |
| 367 | 20250327 | 123900 | 5415547250 | 44850 | 44850 | 44900 | 44800 | 881 |
| 368 | 20250327 | 123800 | 5376034400 | 44850 | 44850 | 44850 | 44800 | 322 |
| 369 | 20250327 | 123700 | 5361594550 | 44850 | 44850 | 44850 | 44800 | 322 |
| 370 | 20250327 | 123600 | 5347154350 | 44850 | 44850 | 44900 | 44850 | 970 |
| 371 | 20250327 | 123500 | 5303649200 | 44900 | 44900 | 44900 | 44850 | 843 |
| 372 | 20250327 | 123400 | 5265828600 | 44900 | 44900 | 44900 | 44850 | 1529 |
| 373 | 20250327 | 123300 | 5197177500 | 44900 | 45000 | 45000 | 44900 | 1045 |
| 374 | 20250327 | 123200 | 5150218700 | 44950 | 45000 | 45000 | 44950 | 25 |
| 375 | 20250327 | 123100 | 5149094700 | 45000 | 45000 | 45000 | 44950 | 584 |
| 376 | 20250327 | 123000 | 5122828550 | 45000 | 45050 | 45050 | 45000 | 56 |
| 377 | 20250327 | 122900 | 5120307900 | 45000 | 45050 | 45050 | 45000 | 756 |
| 378 | 20250327 | 122800 | 5086287800 | 45050 | 45050 | 45050 | 45000 | 215 |
| 379 | 20250327 | 122700 | 5076612100 | 45050 | 45000 | 45050 | 45000 | 214 |
| 380 | 20250327 | 122600 | 5066981500 | 45050 | 45050 | 45050 | 45050 | 7 |
| 381 | 20250327 | 122500 | 5066666150 | 45000 | 45050 | 45050 | 45000 | 589 |
| 382 | 20250327 | 122400 | 5040157850 | 45050 | 45050 | 45050 | 45000 | 42 |
| 383 | 20250327 | 122300 | 5038265850 | 45050 | 45050 | 45050 | 45000 | 108 |
| 384 | 20250327 | 122200 | 5033401200 | 45000 | 45000 | 45050 | 45000 | 371 |
| 385 | 20250327 | 122100 | 5016696800 | 45050 | 45050 | 45050 | 45000 | 289 |
| 386 | 20250327 | 122000 | 5003687900 | 45050 | 45050 | 45050 | 45050 | 238 |
| 387 | 20250327 | 121900 | 4992966000 | 45050 | 45100 | 45100 | 45050 | 155 |
| 388 | 20250327 | 121800 | 4985980650 | 45050 | 45050 | 45100 | 45050 | 132 |
| 389 | 20250327 | 121700 | 4980033400 | 45100 | 45050 | 45100 | 45050 | 312 |
| 390 | 20250327 | 121600 | 4965962800 | 45100 | 45050 | 45100 | 45050 | 278 |
| 391 | 20250327 | 121500 | 4953438350 | 45050 | 45050 | 45050 | 45000 | 72 |
| 392 | 20250327 | 121400 | 4950194800 | 45050 | 45100 | 45100 | 45050 | 62 |
| 393 | 20250327 | 121300 | 4947401650 | 45100 | 45050 | 45100 | 45050 | 55 |
| 394 | 20250327 | 121200 | 4944923350 | 45100 | 45100 | 45100 | 45100 | 10 |
| 395 | 20250327 | 121100 | 4944472350 | 45050 | 45050 | 45100 | 45050 | 94 |
| 396 | 20250327 | 121000 | 4940237400 | 45050 | 45050 | 45100 | 45050 | 482 |
| 397 | 20250327 | 120900 | 4918522550 | 45100 | 45100 | 45100 | 45100 | 17 |
| 398 | 20250327 | 120800 | 4917755850 | 45100 | 45100 | 45100 | 45050 | 474 |
| 399 | 20250327 | 120700 | 4896401600 | 45100 | 45100 | 45100 | 45050 | 336 |
| 400 | 20250327 | 120600 | 4881249350 | 45100 | 45100 | 45100 | 45050 | 32 |
| 401 | 20250327 | 120500 | 4879806650 | 45100 | 45050 | 45100 | 45050 | 133 |
| 402 | 20250327 | 120400 | 4873814600 | 45050 | 45100 | 45100 | 45050 | 861 |
| 403 | 20250327 | 120300 | 4835026000 | 45100 | 45100 | 45100 | 45100 | 19 |
| 404 | 20250327 | 120200 | 4834169100 | 45100 | 45100 | 45100 | 45100 | 51 |
| 405 | 20250327 | 120100 | 4831869000 | 45100 | 45100 | 45100 | 45050 | 182 |
| 406 | 20250327 | 120000 | 4823663600 | 45100 | 45100 | 45150 | 45100 | 347 |
| 407 | 20250327 | 115900 | 4808013175 | 45100 | 45075 | 45100 | 45075 | 465 |
| 408 | 20250327 | 115800 | 4787041925 | 45075 | 45075 | 45100 | 45075 | 22 |
| 409 | 20250327 | 115700 | 4786050000 | 45100 | 45100 | 45100 | 45100 | 23 |
| 410 | 20250327 | 115600 | 4785012700 | 45100 | 45100 | 45100 | 45100 | 1 |
| 411 | 20250327 | 115500 | 4784967600 | 45100 | 45075 | 45100 | 45050 | 231 |
| 412 | 20250327 | 115400 | 4774558775 | 45100 | 45100 | 45100 | 45100 | 25 |
| 413 | 20250327 | 115300 | 4773431275 | 45100 | 45050 | 45100 | 45050 | 32 |
| 414 | 20250327 | 115200 | 4771989575 | 45100 | 45050 | 45100 | 45050 | 28 |
| 415 | 20250327 | 115100 | 4770727875 | 45100 | 45050 | 45100 | 45050 | 5 |
| 416 | 20250327 | 115000 | 4770502575 | 45100 | 45050 | 45100 | 45050 | 61 |
| 417 | 20250327 | 114900 | 4767754475 | 45050 | 45100 | 45100 | 45050 | 403 |
| 418 | 20250327 | 114800 | 4749598275 | 45050 | 45100 | 45100 | 45050 | 13 |
| 419 | 20250327 | 114700 | 4749012575 | 45100 | 45050 | 45100 | 45050 | 6 |
| 420 | 20250327 | 114600 | 4748742225 | 45050 | 45100 | 45100 | 45050 | 5 |
| 421 | 20250327 | 114500 | 4748516850 | 45050 | 45100 | 45100 | 45050 | 337 |
| 422 | 20250327 | 114400 | 4733325650 | 45050 | 45050 | 45100 | 45050 | 362 |
| 423 | 20250327 | 114300 | 4717006900 | 45050 | 45050 | 45050 | 45050 | 1 |
| 424 | 20250327 | 114200 | 4716961850 | 45050 | 45050 | 45100 | 45050 | 138 |
| 425 | 20250327 | 114100 | 4710743975 | 45050 | 45000 | 45050 | 45000 | 302 |
| 426 | 20250327 | 114000 | 4697139125 | 45000 | 45050 | 45050 | 45000 | 163 |
| 427 | 20250327 | 113900 | 4689796025 | 45000 | 45050 | 45050 | 45000 | 997 |
| 428 | 20250327 | 113800 | 4644930375 | 45050 | 45050 | 45050 | 45050 | 36 |
| 429 | 20250327 | 113700 | 4643308575 | 45050 | 45050 | 45050 | 45000 | 7 |
| 430 | 20250327 | 113600 | 4642993425 | 45000 | 45100 | 45100 | 45000 | 8 |
| 431 | 20250327 | 113500 | 4642633125 | 45000 | 45050 | 45100 | 45000 | 196 |
| 432 | 20250327 | 113400 | 4633804625 | 45000 | 45050 | 45050 | 45000 | 228 |
| 433 | 20250327 | 113300 | 4623534075 | 45050 | 45050 | 45100 | 45050 | 17 |
| 434 | 20250327 | 113200 | 4622768075 | 45050 | 45000 | 45050 | 44950 | 107 |
| 435 | 20250327 | 113100 | 4617953775 | 45000 | 45000 | 45100 | 45000 | 1335 |
| 436 | 20250327 | 113000 | 4557851525 | 44950 | 44950 | 45000 | 44950 | 399 |
| 437 | 20250327 | 112900 | 4539914925 | 44950 | 44950 | 45000 | 44900 | 461 |
| 438 | 20250327 | 112800 | 4519197825 | 45000 | 44950 | 45000 | 44950 | 311 |
| 439 | 20250327 | 112700 | 4505217875 | 45000 | 44950 | 45000 | 44950 | 176 |
| 440 | 20250327 | 112600 | 4497306525 | 44950 | 45000 | 45000 | 44950 | 157 |
| 441 | 20250327 | 112500 | 4490248475 | 44975 | 44950 | 45000 | 44950 | 294 |
| 442 | 20250327 | 112400 | 4477033000 | 44950 | 44950 | 44950 | 44900 | 660 |
| 443 | 20250327 | 112300 | 4447385600 | 44950 | 45000 | 45000 | 44950 | 803 |
| 444 | 20250327 | 112200 | 4411270650 | 45050 | 45100 | 45100 | 45000 | 1868 |
| 445 | 20250327 | 112100 | 4327166950 | 45100 | 45100 | 45100 | 45050 | 25 |
| 446 | 20250327 | 112000 | 4326040450 | 45050 | 45100 | 45100 | 45050 | 132 |
| 447 | 20250327 | 111900 | 4320088250 | 45100 | 45100 | 45100 | 45100 | 15 |
| 448 | 20250327 | 111800 | 4319411750 | 45100 | 45100 | 45100 | 45100 | 160 |
| 449 | 20250327 | 111700 | 4312195750 | 45100 | 45100 | 45100 | 45100 | 325 |
| 450 | 20250327 | 111600 | 4297538250 | 45050 | 45150 | 45150 | 45050 | 300 |
| 451 | 20250327 | 111500 | 4284009400 | 45100 | 45100 | 45100 | 45100 | 0 |
| 452 | 20250327 | 111400 | 4284009400 | 45100 | 45100 | 45100 | 45100 | 406 |
| 453 | 20250327 | 111300 | 4265698800 | 45100 | 45100 | 45100 | 45100 | 274 |
| 454 | 20250327 | 111200 | 4253341400 | 45100 | 45100 | 45100 | 45100 | 35 |
| 455 | 20250327 | 111100 | 4251762900 | 45150 | 45150 | 45150 | 45100 | 169 |
| 456 | 20250327 | 111000 | 4244133400 | 45150 | 45150 | 45150 | 45150 | 55 |
| 457 | 20250327 | 110900 | 4241650150 | 45100 | 45125 | 45150 | 45100 | 374 |
| 458 | 20250327 | 110800 | 4224782450 | 45100 | 45100 | 45150 | 45100 | 317 |
| 459 | 20250327 | 110700 | 4210485700 | 45150 | 45150 | 45150 | 45150 | 151 |
| 460 | 20250327 | 110600 | 4203668050 | 45100 | 45100 | 45150 | 45100 | 401 |
| 461 | 20250327 | 110500 | 4185582900 | 45100 | 45100 | 45100 | 45100 | 544 |
| 462 | 20250327 | 110400 | 4161048500 | 45100 | 45150 | 45150 | 45100 | 62 |
| 463 | 20250327 | 110300 | 4158251800 | 45150 | 45100 | 45150 | 45100 | 14 |
| 464 | 20250327 | 110200 | 4157620300 | 45100 | 45100 | 45150 | 45100 | 178 |
| 465 | 20250327 | 110100 | 4149592450 | 45050 | 45100 | 45100 | 45050 | 108 |
| 466 | 20250327 | 110000 | 4144723250 | 45050 | 45050 | 45100 | 45000 | 393 |
| 467 | 20250327 | 105900 | 4127024450 | 45000 | 45050 | 45050 | 45000 | 59 |
| 468 | 20250327 | 105800 | 4124367100 | 45000 | 44950 | 45050 | 44950 | 585 |
| 469 | 20250327 | 105700 | 4098042900 | 44950 | 44900 | 44950 | 44850 | 914 |
| 470 | 20250327 | 105600 | 4056998900 | 44900 | 45050 | 45050 | 44900 | 3967 |
| 471 | 20250327 | 105500 | 3878538000 | 45050 | 45100 | 45100 | 45000 | 5269 |
| 472 | 20250327 | 105400 | 3641269450 | 45100 | 45100 | 45150 | 45100 | 702 |
| 473 | 20250327 | 105300 | 3609609200 | 45100 | 45150 | 45150 | 45100 | 131 |
| 474 | 20250327 | 105200 | 3603700150 | 45150 | 45100 | 45150 | 45050 | 1304 |
| 475 | 20250327 | 105100 | 3544900000 | 45100 | 45200 | 45200 | 45100 | 2332 |
| 476 | 20250327 | 105000 | 3439676650 | 45200 | 45250 | 45250 | 45150 | 1497 |
| 477 | 20250327 | 104900 | 3372048450 | 45200 | 45200 | 45250 | 45200 | 1460 |
| 478 | 20250327 | 104800 | 3306053900 | 45200 | 45300 | 45300 | 45200 | 862 |
| 479 | 20250327 | 104700 | 3267057800 | 45250 | 45300 | 45300 | 45250 | 854 |
| 480 | 20250327 | 104600 | 3228405450 | 45300 | 45300 | 45300 | 45200 | 655 |
| 481 | 20250327 | 104500 | 3198751750 | 45250 | 45350 | 45350 | 45200 | 1908 |
| 482 | 20250327 | 104400 | 3112363750 | 45350 | 45350 | 45400 | 45300 | 1643 |
| 483 | 20250327 | 104300 | 3037920800 | 45350 | 45350 | 45400 | 45350 | 400 |
| 484 | 20250327 | 104200 | 3019780750 | 45400 | 45450 | 45450 | 45350 | 469 |
| 485 | 20250327 | 104100 | 2998490000 | 45450 | 45450 | 45450 | 45450 | 180 |
| 486 | 20250327 | 104000 | 2990309000 | 45450 | 45400 | 45450 | 45350 | 427 |
| 487 | 20250327 | 103900 | 2970923500 | 45400 | 45350 | 45400 | 45350 | 255 |
| 488 | 20250327 | 103800 | 2959349400 | 45350 | 45350 | 45450 | 45300 | 2066 |
| 489 | 20250327 | 103700 | 2865659400 | 45400 | 45450 | 45450 | 45400 | 2277 |
| 490 | 20250327 | 103600 | 2762273350 | 45450 | 45450 | 45450 | 45400 | 222 |
| 491 | 20250327 | 103500 | 2752188300 | 45450 | 45500 | 45500 | 45400 | 1269 |
| 492 | 20250327 | 103400 | 2694512000 | 45500 | 45450 | 45500 | 45450 | 14 |
| 493 | 20250327 | 103300 | 2693875150 | 45500 | 45500 | 45500 | 45450 | 115 |
| 494 | 20250327 | 103200 | 2688645550 | 45500 | 45500 | 45550 | 45500 | 114 |
| 495 | 20250327 | 103100 | 2683458500 | 45500 | 45500 | 45500 | 45450 | 156 |
| 496 | 20250327 | 103000 | 2676360550 | 45500 | 45500 | 45500 | 45450 | 822 |
| 497 | 20250327 | 102900 | 2638961800 | 45550 | 45550 | 45550 | 45550 | 19 |
| 498 | 20250327 | 102800 | 2638096350 | 45500 | 45550 | 45550 | 45500 | 179 |
| 499 | 20250327 | 102700 | 2629943750 | 45550 | 45550 | 45550 | 45550 | 109 |
| 500 | 20250327 | 102600 | 2624978800 | 45550 | 45550 | 45550 | 45550 | 104 |
| 501 | 20250327 | 102500 | 2620241600 | 45550 | 45550 | 45600 | 45500 | 750 |
| 502 | 20250327 | 102400 | 2586091000 | 45600 | 45550 | 45600 | 45550 | 619 |
| 503 | 20250327 | 102300 | 2557893400 | 45500 | 45550 | 45550 | 45500 | 185 |
| 504 | 20250327 | 102200 | 2549475800 | 45550 | 45500 | 45550 | 45500 | 5 |
| 505 | 20250327 | 102100 | 2549248250 | 45550 | 45550 | 45550 | 45500 | 31 |
| 506 | 20250327 | 102000 | 2547836700 | 45500 | 45550 | 45550 | 45500 | 153 |
| 507 | 20250327 | 101900 | 2540872550 | 45550 | 45550 | 45550 | 45500 | 60 |
| 508 | 20250327 | 101800 | 2538139950 | 45550 | 45550 | 45550 | 45500 | 494 |
| 509 | 20250327 | 101700 | 2515656400 | 45550 | 45550 | 45550 | 45550 | 240 |
| 510 | 20250327 | 101600 | 2504724400 | 45550 | 45550 | 45600 | 45550 | 83 |
| 511 | 20250327 | 101500 | 2500943600 | 45550 | 45600 | 45600 | 45550 | 184 |
| 512 | 20250327 | 101400 | 2492561600 | 45550 | 45600 | 45650 | 45550 | 185 |
| 513 | 20250327 | 101300 | 2484126150 | 45625 | 45650 | 45700 | 45600 | 254 |
| 514 | 20250327 | 101200 | 2472532100 | 45650 | 45600 | 45650 | 45600 | 246 |
| 515 | 20250327 | 101100 | 2461306550 | 45600 | 45500 | 45600 | 45500 | 606 |
| 516 | 20250327 | 101000 | 2433691000 | 45550 | 45500 | 45550 | 45450 | 514 |
| 517 | 20250327 | 100900 | 2410302800 | 45500 | 45500 | 45500 | 45450 | 480 |
| 518 | 20250327 | 100800 | 2388484600 | 45450 | 45500 | 45500 | 45450 | 600 |
| 519 | 20250327 | 100700 | 2361195050 | 45500 | 45500 | 45550 | 45475 | 257 |
| 520 | 20250327 | 100600 | 2349501525 | 45500 | 45550 | 45550 | 45500 | 653 |
| 521 | 20250327 | 100500 | 2319789575 | 45550 | 45500 | 45550 | 45500 | 52 |
| 522 | 20250327 | 100400 | 2317421375 | 45550 | 45600 | 45600 | 45550 | 242 |
| 523 | 20250327 | 100300 | 2306393275 | 45550 | 45550 | 45600 | 45550 | 88 |
| 524 | 20250327 | 100200 | 2302384825 | 45550 | 45500 | 45550 | 45500 | 421 |
| 525 | 20250327 | 100100 | 2283218425 | 45500 | 45500 | 45550 | 45500 | 201 |
| 526 | 20250327 | 100000 | 2274072225 | 45550 | 45450 | 45550 | 45450 | 1095 |
| 527 | 20250327 | 095900 | 2224249675 | 45500 | 45550 | 45550 | 45450 | 3365 |
| 528 | 20250327 | 095800 | 2071125175 | 45550 | 45600 | 45600 | 45550 | 718 |
| 529 | 20250327 | 095700 | 2038418725 | 45600 | 45600 | 45650 | 45600 | 353 |
| 530 | 20250327 | 095600 | 2022321775 | 45600 | 45600 | 45600 | 45550 | 197 |
| 531 | 20250327 | 095500 | 2013341075 | 45600 | 45600 | 45600 | 45550 | 727 |
| 532 | 20250327 | 095400 | 1980193375 | 45650 | 45650 | 45650 | 45600 | 31 |
| 533 | 20250327 | 095300 | 1978778975 | 45600 | 45650 | 45650 | 45600 | 118 |
| 534 | 20250327 | 095200 | 1973395275 | 45650 | 45700 | 45700 | 45650 | 270 |
| 535 | 20250327 | 095100 | 1961069275 | 45700 | 45700 | 45700 | 45650 | 62 |
| 536 | 20250327 | 095000 | 1958237875 | 45700 | 45700 | 45700 | 45650 | 52 |
| 537 | 20250327 | 094900 | 1955863375 | 45650 | 45600 | 45650 | 45600 | 1339 |
| 538 | 20250327 | 094800 | 1894777375 | 45650 | 45650 | 45650 | 45550 | 1441 |
| 539 | 20250327 | 094700 | 1829100725 | 45650 | 45650 | 45700 | 45625 | 374 |
| 540 | 20250327 | 094600 | 1812027350 | 45675 | 45750 | 45750 | 45675 | 947 |
| 541 | 20250327 | 094500 | 1768749225 | 45750 | 45750 | 45750 | 45750 | 28 |
| 542 | 20250327 | 094400 | 1767468225 | 45750 | 45750 | 45750 | 45700 | 136 |
| 543 | 20250327 | 094300 | 1761252425 | 45750 | 45750 | 45750 | 45700 | 43 |
| 544 | 20250327 | 094200 | 1759285325 | 45750 | 45800 | 45800 | 45700 | 482 |
| 545 | 20250327 | 094100 | 1737228075 | 45800 | 45800 | 45800 | 45750 | 380 |
| 546 | 20250327 | 094000 | 1719842450 | 45800 | 45800 | 45800 | 45800 | 11 |
| 547 | 20250327 | 093900 | 1719338650 | 45800 | 45800 | 45800 | 45750 | 30 |
| 548 | 20250327 | 093800 | 1717965150 | 45800 | 45750 | 45800 | 45750 | 137 |
| 549 | 20250327 | 093700 | 1711697150 | 45800 | 45850 | 45850 | 45800 | 383 |
| 550 | 20250327 | 093600 | 1694155150 | 45800 | 45850 | 45850 | 45750 | 78 |
| 551 | 20250327 | 093500 | 1690579900 | 45800 | 45800 | 45850 | 45750 | 99 |
| 552 | 20250327 | 093400 | 1686045950 | 45850 | 45800 | 45850 | 45750 | 496 |
| 553 | 20250327 | 093300 | 1663333450 | 45800 | 45750 | 45800 | 45750 | 885 |
| 554 | 20250327 | 093200 | 1622839700 | 45800 | 45800 | 45800 | 45700 | 393 |
| 555 | 20250327 | 093100 | 1604857850 | 45800 | 45750 | 45800 | 45650 | 627 |
| 556 | 20250327 | 093000 | 1576160900 | 45750 | 45750 | 45750 | 45700 | 194 |
| 557 | 20250327 | 092900 | 1567285450 | 45750 | 45575 | 45750 | 45575 | 1041 |
| 558 | 20250327 | 092800 | 1519749575 | 45650 | 45600 | 45650 | 45500 | 1804 |
| 559 | 20250327 | 092700 | 1437592625 | 45600 | 45600 | 45650 | 45600 | 33 |
| 560 | 20250327 | 092600 | 1436087775 | 45650 | 45600 | 45650 | 45600 | 90 |
| 561 | 20250327 | 092500 | 1431983400 | 45600 | 45600 | 45600 | 45550 | 187 |
| 562 | 20250327 | 092400 | 1423456750 | 45600 | 45550 | 45650 | 45550 | 539 |
| 563 | 20250327 | 092300 | 1398896600 | 45600 | 45600 | 45600 | 45550 | 490 |
| 564 | 20250327 | 092200 | 1376567250 | 45550 | 45550 | 45800 | 45550 | 755 |
| 565 | 20250327 | 092100 | 1342133250 | 45550 | 45550 | 45550 | 45500 | 726 |
| 566 | 20250327 | 092000 | 1309069300 | 45550 | 45600 | 45600 | 45500 | 609 |
| 567 | 20250327 | 091900 | 1281325900 | 45550 | 45600 | 45750 | 45550 | 926 |
| 568 | 20250327 | 091800 | 1239112200 | 45600 | 45700 | 45750 | 45600 | 520 |
| 569 | 20250327 | 091700 | 1215357250 | 45700 | 45800 | 45800 | 45700 | 1067 |
| 570 | 20250327 | 091600 | 1166583700 | 45750 | 45750 | 45800 | 45700 | 555 |
| 571 | 20250327 | 091500 | 1141190700 | 45800 | 45750 | 45800 | 45750 | 450 |
| 572 | 20250327 | 091400 | 1120586050 | 45850 | 45800 | 45850 | 45750 | 272 |
| 573 | 20250327 | 091300 | 1108137450 | 45800 | 45800 | 45850 | 45750 | 999 |
| 574 | 20250327 | 091200 | 1062411600 | 45800 | 45750 | 45900 | 45750 | 559 |
| 575 | 20250327 | 091100 | 1036815750 | 45750 | 45700 | 45750 | 45650 | 470 |
| 576 | 20250327 | 091000 | 1015338150 | 45650 | 45650 | 45700 | 45650 | 653 |
| 577 | 20250327 | 090900 | 985526200 | 45700 | 45600 | 45700 | 45500 | 862 |
| 578 | 20250327 | 090800 | 946236550 | 45500 | 45400 | 45600 | 45400 | 1470 |
| 579 | 20250327 | 090700 | 879440600 | 45350 | 45300 | 45400 | 45250 | 1727 |
| 580 | 20250327 | 090600 | 801227800 | 45300 | 45450 | 45450 | 45250 | 1902 |
| 581 | 20250327 | 090500 | 714946150 | 45450 | 45550 | 45550 | 45400 | 1146 |
| 582 | 20250327 | 090400 | 662836050 | 45500 | 45550 | 45600 | 45500 | 2130 |
| 583 | 20250327 | 090300 | 565878300 | 45600 | 45650 | 45650 | 45550 | 2066 |
| 584 | 20250327 | 090200 | 471712800 | 45650 | 45650 | 45700 | 45600 | 1740 |
| 585 | 20250327 | 090100 | 392286550 | 45600 | 45700 | 45750 | 45550 | 2870 |
| 586 | 20250327 | 090000 | 261265550 | 45750 | 45900 | 46150 | 45750 | 5696 |