37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 204100 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 1166 |
| 3 | 20250318 | 204000 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 4 | 20250318 | 203900 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 5 | 20250318 | 203800 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 6 | 20250318 | 203700 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 7 | 20250318 | 203600 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 8 | 20250318 | 203500 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 9 | 20250318 | 203400 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 10 | 20250318 | 203300 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 11 | 20250318 | 203200 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 12 | 20250318 | 203100 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 13 | 20250318 | 203000 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 14 | 20250318 | 202900 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 15 | 20250318 | 202800 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 16 | 20250318 | 202700 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 17 | 20250318 | 202600 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 18 | 20250318 | 202500 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 19 | 20250318 | 202400 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 20 | 20250318 | 202300 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 21 | 20250318 | 202200 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 22 | 20250318 | 202100 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 23 | 20250318 | 202000 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 24 | 20250318 | 201900 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 25 | 20250318 | 201800 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 26 | 20250318 | 201700 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 27 | 20250318 | 201600 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 28 | 20250318 | 201500 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 29 | 20250318 | 201400 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 30 | 20250318 | 201300 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 31 | 20250318 | 201200 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 32 | 20250318 | 201100 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 1166 |
| 33 | 20250318 | 201000 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 34 | 20250318 | 200900 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 35 | 20250318 | 200800 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 36 | 20250318 | 200700 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 37 | 20250318 | 200600 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 38 | 20250318 | 200500 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 39 | 20250318 | 200400 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 40 | 20250318 | 200300 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 41 | 20250318 | 200200 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 42 | 20250318 | 200100 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 43 | 20250318 | 200000 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 44 | 20250318 | 195900 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 45 | 20250318 | 195800 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 46 | 20250318 | 195700 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 47 | 20250318 | 195600 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 48 | 20250318 | 195500 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 49 | 20250318 | 195400 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 50 | 20250318 | 195300 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 51 | 20250318 | 195200 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 52 | 20250318 | 195100 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 53 | 20250318 | 195000 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 54 | 20250318 | 194900 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 55 | 20250318 | 194800 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 56 | 20250318 | 194700 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 57 | 20250318 | 194600 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 58 | 20250318 | 194500 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 59 | 20250318 | 194400 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 60 | 20250318 | 194300 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 61 | 20250318 | 194200 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 62 | 20250318 | 194100 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 1166 |
| 63 | 20250318 | 194000 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 64 | 20250318 | 193900 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 65 | 20250318 | 193800 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 66 | 20250318 | 193700 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 67 | 20250318 | 193600 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 68 | 20250318 | 193500 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 69 | 20250318 | 193400 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 70 | 20250318 | 193300 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 71 | 20250318 | 193200 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 72 | 20250318 | 193100 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 73 | 20250318 | 193000 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 74 | 20250318 | 192900 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 75 | 20250318 | 192800 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 76 | 20250318 | 192700 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 77 | 20250318 | 192600 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 78 | 20250318 | 192500 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 79 | 20250318 | 192400 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 80 | 20250318 | 192300 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 81 | 20250318 | 192200 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 82 | 20250318 | 192100 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 83 | 20250318 | 192000 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 84 | 20250318 | 191900 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 85 | 20250318 | 191800 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 86 | 20250318 | 191700 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 87 | 20250318 | 191600 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 88 | 20250318 | 191500 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 89 | 20250318 | 191400 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 90 | 20250318 | 191300 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 91 | 20250318 | 191200 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 92 | 20250318 | 191100 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 1166 |
| 93 | 20250318 | 191000 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 94 | 20250318 | 190900 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 95 | 20250318 | 190800 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 96 | 20250318 | 190700 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 97 | 20250318 | 190600 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 98 | 20250318 | 190500 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 99 | 20250318 | 190400 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 100 | 20250318 | 190300 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 101 | 20250318 | 190200 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 102 | 20250318 | 190100 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 103 | 20250318 | 190000 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 104 | 20250318 | 185900 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 105 | 20250318 | 185800 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 106 | 20250318 | 185700 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 107 | 20250318 | 185600 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 108 | 20250318 | 185500 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 109 | 20250318 | 185400 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 110 | 20250318 | 185300 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 111 | 20250318 | 185200 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 112 | 20250318 | 185100 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 113 | 20250318 | 185000 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 114 | 20250318 | 184900 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 115 | 20250318 | 184800 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 116 | 20250318 | 184700 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 117 | 20250318 | 184600 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 118 | 20250318 | 184500 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 119 | 20250318 | 184400 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 120 | 20250318 | 184300 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 121 | 20250318 | 184200 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 122 | 20250318 | 184100 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 1166 |
| 123 | 20250318 | 184000 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 124 | 20250318 | 183900 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 125 | 20250318 | 183800 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 126 | 20250318 | 183700 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 127 | 20250318 | 183600 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 128 | 20250318 | 183500 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 129 | 20250318 | 183400 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 130 | 20250318 | 183300 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 131 | 20250318 | 183200 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 132 | 20250318 | 183100 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 133 | 20250318 | 183000 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 134 | 20250318 | 182900 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 135 | 20250318 | 182800 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 136 | 20250318 | 182700 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 137 | 20250318 | 182600 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 138 | 20250318 | 182500 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 139 | 20250318 | 182400 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 140 | 20250318 | 182300 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 141 | 20250318 | 182200 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 142 | 20250318 | 182100 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 143 | 20250318 | 182000 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 144 | 20250318 | 181900 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 145 | 20250318 | 181800 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 146 | 20250318 | 181700 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 147 | 20250318 | 181600 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 148 | 20250318 | 181500 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 149 | 20250318 | 181400 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 150 | 20250318 | 181300 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 151 | 20250318 | 181200 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 152 | 20250318 | 181100 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 1166 |
| 153 | 20250318 | 181000 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 154 | 20250318 | 180900 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 155 | 20250318 | 180800 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 156 | 20250318 | 180700 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 157 | 20250318 | 180600 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 158 | 20250318 | 180500 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 159 | 20250318 | 180400 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 160 | 20250318 | 180300 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 161 | 20250318 | 180200 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 162 | 20250318 | 180100 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 163 | 20250318 | 180000 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 164 | 20250318 | 175900 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 165 | 20250318 | 175800 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 166 | 20250318 | 175700 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 167 | 20250318 | 175600 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 168 | 20250318 | 175500 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 169 | 20250318 | 175400 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 170 | 20250318 | 175300 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 171 | 20250318 | 175200 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 172 | 20250318 | 175100 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 173 | 20250318 | 175000 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 174 | 20250318 | 174900 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 175 | 20250318 | 174800 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 176 | 20250318 | 174700 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 177 | 20250318 | 174600 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 178 | 20250318 | 174500 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 179 | 20250318 | 174400 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 180 | 20250318 | 174300 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 181 | 20250318 | 174200 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 182 | 20250318 | 174100 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 1166 |
| 183 | 20250318 | 174000 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 184 | 20250318 | 173900 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 185 | 20250318 | 173800 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 186 | 20250318 | 173700 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 187 | 20250318 | 173600 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 188 | 20250318 | 173500 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 189 | 20250318 | 173400 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 190 | 20250318 | 173300 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 191 | 20250318 | 173200 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 192 | 20250318 | 173100 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 193 | 20250318 | 173000 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 194 | 20250318 | 172900 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 195 | 20250318 | 172800 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 196 | 20250318 | 172700 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 197 | 20250318 | 172600 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 198 | 20250318 | 172500 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 199 | 20250318 | 172400 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 200 | 20250318 | 172300 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 201 | 20250318 | 172200 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 202 | 20250318 | 172100 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 203 | 20250318 | 172000 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 204 | 20250318 | 171900 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 205 | 20250318 | 171800 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 206 | 20250318 | 171700 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 207 | 20250318 | 171600 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 208 | 20250318 | 171500 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 209 | 20250318 | 171400 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 210 | 20250318 | 171300 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 211 | 20250318 | 171200 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 212 | 20250318 | 171100 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 1166 |
| 213 | 20250318 | 171000 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 214 | 20250318 | 170900 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 215 | 20250318 | 170800 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 216 | 20250318 | 170700 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 217 | 20250318 | 170600 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 218 | 20250318 | 170500 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 219 | 20250318 | 170400 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 220 | 20250318 | 170300 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 221 | 20250318 | 170200 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 222 | 20250318 | 170100 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 223 | 20250318 | 170000 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 224 | 20250318 | 165900 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 225 | 20250318 | 165800 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 226 | 20250318 | 165700 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 227 | 20250318 | 165600 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 228 | 20250318 | 165500 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 229 | 20250318 | 165400 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 230 | 20250318 | 165300 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 231 | 20250318 | 165200 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 232 | 20250318 | 165100 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 233 | 20250318 | 165000 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 234 | 20250318 | 164900 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 235 | 20250318 | 164800 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 236 | 20250318 | 164700 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 237 | 20250318 | 164600 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 238 | 20250318 | 164500 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 239 | 20250318 | 164400 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 240 | 20250318 | 164300 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 241 | 20250318 | 164200 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 242 | 20250318 | 164100 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 1166 |
| 243 | 20250318 | 164000 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 244 | 20250318 | 163900 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 245 | 20250318 | 163800 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 246 | 20250318 | 163700 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 247 | 20250318 | 163600 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 248 | 20250318 | 163500 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 249 | 20250318 | 163400 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 250 | 20250318 | 163300 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 251 | 20250318 | 163200 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 252 | 20250318 | 163100 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 253 | 20250318 | 163000 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 254 | 20250318 | 162900 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 255 | 20250318 | 162800 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 256 | 20250318 | 162700 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 257 | 20250318 | 162600 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 258 | 20250318 | 162500 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 259 | 20250318 | 162400 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 260 | 20250318 | 162300 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 261 | 20250318 | 162200 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 262 | 20250318 | 162100 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 263 | 20250318 | 162000 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 264 | 20250318 | 161900 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 265 | 20250318 | 161800 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 266 | 20250318 | 161700 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 267 | 20250318 | 161600 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 268 | 20250318 | 161500 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 269 | 20250318 | 161400 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 270 | 20250318 | 161300 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 271 | 20250318 | 161200 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 272 | 20250318 | 161100 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 1166 |
| 273 | 20250318 | 161000 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 274 | 20250318 | 160900 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 275 | 20250318 | 160800 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 276 | 20250318 | 160700 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 277 | 20250318 | 160600 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 278 | 20250318 | 160500 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 279 | 20250318 | 160400 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 280 | 20250318 | 160300 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 281 | 20250318 | 160200 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 282 | 20250318 | 160100 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 283 | 20250318 | 160000 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 284 | 20250318 | 155900 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 285 | 20250318 | 155800 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 286 | 20250318 | 155700 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 287 | 20250318 | 155600 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 288 | 20250318 | 155500 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 289 | 20250318 | 155400 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 290 | 20250318 | 155300 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 291 | 20250318 | 155200 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 292 | 20250318 | 155100 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 293 | 20250318 | 155000 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 294 | 20250318 | 154900 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 295 | 20250318 | 154800 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 296 | 20250318 | 154700 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 297 | 20250318 | 154600 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 298 | 20250318 | 154500 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 299 | 20250318 | 154400 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 300 | 20250318 | 154300 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 301 | 20250318 | 154200 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 302 | 20250318 | 154100 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 1166 |
| 303 | 20250318 | 154000 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 304 | 20250318 | 153900 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 305 | 20250318 | 153800 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 306 | 20250318 | 153700 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 307 | 20250318 | 153600 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 308 | 20250318 | 153500 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 309 | 20250318 | 153400 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 310 | 20250318 | 153300 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 311 | 20250318 | 153200 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 312 | 20250318 | 153100 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 0 |
| 313 | 20250318 | 153000 | 4336039275 | 37450 | 37450 | 37450 | 37450 | 1166 |
| 314 | 20250318 | 152900 | 4292372575 | 37300 | 37300 | 37300 | 37300 | 0 |
| 315 | 20250318 | 152800 | 4292372575 | 37300 | 37300 | 37300 | 37300 | 0 |
| 316 | 20250318 | 152700 | 4292372575 | 37300 | 37300 | 37300 | 37300 | 0 |
| 317 | 20250318 | 152600 | 4292372575 | 37300 | 37300 | 37300 | 37300 | 0 |
| 318 | 20250318 | 152500 | 4292372575 | 37300 | 37300 | 37300 | 37300 | 0 |
| 319 | 20250318 | 152400 | 4292372575 | 37300 | 37300 | 37300 | 37300 | 0 |
| 320 | 20250318 | 152300 | 4292372575 | 37300 | 37300 | 37300 | 37300 | 0 |
| 321 | 20250318 | 152200 | 4292372575 | 37300 | 37300 | 37300 | 37300 | 0 |
| 322 | 20250318 | 152100 | 4292372575 | 37300 | 37300 | 37300 | 37300 | 0 |
| 323 | 20250318 | 152000 | 4292372575 | 37300 | 37300 | 37300 | 37300 | 0 |
| 324 | 20250318 | 151900 | 4292372575 | 37300 | 37300 | 37300 | 37300 | 54 |
| 325 | 20250318 | 151800 | 4290358375 | 37300 | 37350 | 37400 | 37300 | 52 |
| 326 | 20250318 | 151700 | 4288417775 | 37400 | 37350 | 37400 | 37300 | 386 |
| 327 | 20250318 | 151600 | 4273998525 | 37350 | 37350 | 37400 | 37350 | 315 |
| 328 | 20250318 | 151500 | 4262233125 | 37400 | 37400 | 37500 | 37400 | 185 |
| 329 | 20250318 | 151400 | 4255313925 | 37400 | 37400 | 37450 | 37400 | 270 |
| 330 | 20250318 | 151300 | 4245212775 | 37500 | 37400 | 37500 | 37350 | 1090 |
| 331 | 20250318 | 151200 | 4204480425 | 37400 | 37450 | 37500 | 37400 | 393 |
| 332 | 20250318 | 151100 | 4189769575 | 37350 | 37350 | 37350 | 37350 | 90 |
| 333 | 20250318 | 151000 | 4186408075 | 37350 | 37300 | 37500 | 37300 | 120 |
| 334 | 20250318 | 150900 | 4181929275 | 37300 | 37350 | 37500 | 37300 | 562 |
| 335 | 20250318 | 150800 | 4160953075 | 37350 | 37350 | 37350 | 37350 | 40 |
| 336 | 20250318 | 150700 | 4159459075 | 37550 | 37300 | 37550 | 37300 | 662 |
| 337 | 20250318 | 150600 | 4134671725 | 37300 | 37400 | 37450 | 37300 | 289 |
| 338 | 20250318 | 150500 | 4123866575 | 37400 | 37400 | 37400 | 37200 | 407 |
| 339 | 20250318 | 150400 | 4108670375 | 37400 | 37300 | 37400 | 37200 | 2098 |
| 340 | 20250318 | 150300 | 4030437525 | 37300 | 37300 | 37350 | 37300 | 44 |
| 341 | 20250318 | 150200 | 4028796025 | 37350 | 37400 | 37400 | 37350 | 77 |
| 342 | 20250318 | 150100 | 4025919975 | 37350 | 37350 | 37350 | 37350 | 100 |
| 343 | 20250318 | 150000 | 4022184975 | 37350 | 37400 | 37450 | 37350 | 140 |
| 344 | 20250318 | 145900 | 4016949575 | 37400 | 37400 | 37450 | 37400 | 146 |
| 345 | 20250318 | 145800 | 4011489075 | 37400 | 37400 | 37400 | 37400 | 0 |
| 346 | 20250318 | 145700 | 4011489075 | 37400 | 37450 | 37450 | 37400 | 34 |
| 347 | 20250318 | 145600 | 4010217275 | 37400 | 37400 | 37450 | 37400 | 227 |
| 348 | 20250318 | 145500 | 4001726725 | 37400 | 37400 | 37400 | 37400 | 13 |
| 349 | 20250318 | 145400 | 4001240525 | 37400 | 37450 | 37500 | 37400 | 46 |
| 350 | 20250318 | 145300 | 3999518125 | 37400 | 37400 | 37450 | 37400 | 381 |
| 351 | 20250318 | 145200 | 3985255975 | 37350 | 37350 | 37350 | 37350 | 11 |
| 352 | 20250318 | 145100 | 3984845125 | 37350 | 37350 | 37400 | 37350 | 46 |
| 353 | 20250318 | 145000 | 3983126925 | 37400 | 37350 | 37400 | 37350 | 24 |
| 354 | 20250318 | 144900 | 3982229875 | 37400 | 37450 | 37450 | 37400 | 58 |
| 355 | 20250318 | 144800 | 3980060625 | 37450 | 37350 | 37450 | 37350 | 20 |
| 356 | 20250318 | 144700 | 3979313525 | 37300 | 37400 | 37450 | 37300 | 1228 |
| 357 | 20250318 | 144600 | 3933485075 | 37400 | 37400 | 37400 | 37300 | 132 |
| 358 | 20250318 | 144500 | 3928554775 | 37300 | 37350 | 37350 | 37300 | 295 |
| 359 | 20250318 | 144400 | 3917537975 | 37350 | 37350 | 37400 | 37350 | 15 |
| 360 | 20250318 | 144300 | 3916977575 | 37350 | 37350 | 37450 | 37350 | 257 |
| 361 | 20250318 | 144200 | 3907375275 | 37350 | 37350 | 37350 | 37350 | 27 |
| 362 | 20250318 | 144100 | 3906366825 | 37350 | 37400 | 37500 | 37350 | 65 |
| 363 | 20250318 | 144000 | 3903936625 | 37350 | 37400 | 37400 | 37350 | 474 |
| 364 | 20250318 | 143900 | 3886209525 | 37350 | 37400 | 37400 | 37350 | 111 |
| 365 | 20250318 | 143800 | 3882060225 | 37450 | 37425 | 37450 | 37400 | 223 |
| 366 | 20250318 | 143700 | 3873719900 | 37400 | 37450 | 37500 | 37400 | 545 |
| 367 | 20250318 | 143600 | 3853310850 | 37450 | 37450 | 37450 | 37450 | 27 |
| 368 | 20250318 | 143500 | 3852299700 | 37500 | 37500 | 37500 | 37450 | 14 |
| 369 | 20250318 | 143400 | 3851775300 | 37450 | 37450 | 37500 | 37450 | 26 |
| 370 | 20250318 | 143300 | 3850801450 | 37500 | 37500 | 37500 | 37450 | 69 |
| 371 | 20250318 | 143200 | 3848214850 | 37500 | 37500 | 37500 | 37500 | 11 |
| 372 | 20250318 | 143100 | 3847802350 | 37500 | 37450 | 37500 | 37450 | 4 |
| 373 | 20250318 | 143000 | 3847652400 | 37450 | 37450 | 37500 | 37450 | 131 |
| 374 | 20250318 | 142900 | 3842740950 | 37500 | 37500 | 37500 | 37500 | 139 |
| 375 | 20250318 | 142800 | 3837528450 | 37500 | 37500 | 37500 | 37500 | 8 |
| 376 | 20250318 | 142700 | 3837228450 | 37450 | 37500 | 37500 | 37450 | 21 |
| 377 | 20250318 | 142600 | 3836441850 | 37450 | 37450 | 37450 | 37450 | 2 |
| 378 | 20250318 | 142500 | 3836366950 | 37450 | 37450 | 37500 | 37450 | 14 |
| 379 | 20250318 | 142400 | 3835842550 | 37450 | 37500 | 37500 | 37450 | 22 |
| 380 | 20250318 | 142300 | 3835018500 | 37500 | 37500 | 37500 | 37500 | 0 |
| 381 | 20250318 | 142200 | 3835018500 | 37500 | 37450 | 37500 | 37450 | 4 |
| 382 | 20250318 | 142100 | 3834868600 | 37450 | 37500 | 37550 | 37450 | 308 |
| 383 | 20250318 | 142000 | 3823320000 | 37500 | 37500 | 37500 | 37450 | 9 |
| 384 | 20250318 | 141900 | 3822982650 | 37500 | 37500 | 37500 | 37500 | 25 |
| 385 | 20250318 | 141800 | 3822045150 | 37500 | 37500 | 37500 | 37400 | 278 |
| 386 | 20250318 | 141700 | 3811634100 | 37450 | 37550 | 37550 | 37450 | 2 |
| 387 | 20250318 | 141600 | 3811559100 | 37550 | 37550 | 37550 | 37550 | 2 |
| 388 | 20250318 | 141500 | 3811484000 | 37550 | 37400 | 37600 | 37400 | 1018 |
| 389 | 20250318 | 141400 | 3773334650 | 37600 | 37600 | 37600 | 37600 | 53 |
| 390 | 20250318 | 141300 | 3771341850 | 37400 | 37500 | 37500 | 37400 | 482 |
| 391 | 20250318 | 141200 | 3753289700 | 37600 | 37600 | 37600 | 37450 | 18 |
| 392 | 20250318 | 141100 | 3752614800 | 37600 | 37500 | 37600 | 37500 | 32 |
| 393 | 20250318 | 141000 | 3751414500 | 37500 | 37550 | 37550 | 37500 | 332 |
| 394 | 20250318 | 140900 | 3738951150 | 37550 | 37550 | 37550 | 37500 | 18 |
| 395 | 20250318 | 140800 | 3738276050 | 37550 | 37500 | 37550 | 37500 | 2 |
| 396 | 20250318 | 140700 | 3738201000 | 37500 | 37500 | 37500 | 37500 | 25 |
| 397 | 20250318 | 140600 | 3737263500 | 37550 | 37550 | 37600 | 37500 | 337 |
| 398 | 20250318 | 140500 | 3724610300 | 37650 | 37650 | 37650 | 37650 | 3 |
| 399 | 20250318 | 140400 | 3724497350 | 37600 | 37650 | 37650 | 37600 | 114 |
| 400 | 20250318 | 140300 | 3720210900 | 37600 | 37550 | 37600 | 37550 | 35 |
| 401 | 20250318 | 140200 | 3718896500 | 37650 | 37650 | 37650 | 37600 | 3 |
| 402 | 20250318 | 140100 | 3718783600 | 37650 | 37650 | 37650 | 37650 | 1 |
| 403 | 20250318 | 140000 | 3718745950 | 37650 | 37650 | 37650 | 37550 | 172 |
| 404 | 20250318 | 135900 | 3712278800 | 37700 | 37700 | 37750 | 37650 | 661 |
| 405 | 20250318 | 135800 | 3687361400 | 37750 | 37600 | 37750 | 37600 | 604 |
| 406 | 20250318 | 135700 | 3664585850 | 37600 | 37650 | 37650 | 37600 | 637 |
| 407 | 20250318 | 135600 | 3640605100 | 37700 | 37650 | 37700 | 37650 | 50 |
| 408 | 20250318 | 135500 | 3638722500 | 37650 | 37550 | 37650 | 37550 | 238 |
| 409 | 20250318 | 135400 | 3629770200 | 37550 | 37600 | 37600 | 37550 | 478 |
| 410 | 20250318 | 135300 | 3611798300 | 37600 | 37550 | 37600 | 37550 | 6 |
| 411 | 20250318 | 135200 | 3611572850 | 37550 | 37600 | 37600 | 37550 | 81 |
| 412 | 20250318 | 135100 | 3608531200 | 37500 | 37600 | 37600 | 37500 | 38 |
| 413 | 20250318 | 135000 | 3607106100 | 37600 | 37550 | 37600 | 37500 | 8 |
| 414 | 20250318 | 134900 | 3606805750 | 37600 | 37550 | 37600 | 37550 | 2 |
| 415 | 20250318 | 134800 | 3606730600 | 37500 | 37600 | 37600 | 37500 | 19 |
| 416 | 20250318 | 134700 | 3606018000 | 37600 | 37500 | 37600 | 37500 | 211 |
| 417 | 20250318 | 134600 | 3598104700 | 37500 | 37650 | 37650 | 37500 | 53 |
| 418 | 20250318 | 134500 | 3596116900 | 37500 | 37650 | 37650 | 37500 | 20 |
| 419 | 20250318 | 134400 | 3595366600 | 37600 | 37500 | 37650 | 37500 | 142 |
| 420 | 20250318 | 134300 | 3590026200 | 37550 | 37500 | 37550 | 37400 | 426 |
| 421 | 20250318 | 134200 | 3574053200 | 37400 | 37600 | 37600 | 37400 | 22 |
| 422 | 20250318 | 134100 | 3573229600 | 37650 | 37650 | 37650 | 37650 | 0 |
| 423 | 20250318 | 134000 | 3573229600 | 37650 | 37400 | 37650 | 37400 | 88 |
| 424 | 20250318 | 133900 | 3569921350 | 37400 | 37600 | 37650 | 37400 | 21 |
| 425 | 20250318 | 133800 | 3569135250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 426 | 20250318 | 133700 | 3569135250 | 37700 | 37400 | 37700 | 37400 | 6 |
| 427 | 20250318 | 133600 | 3568910050 | 37400 | 37500 | 37550 | 37400 | 23 |
| 428 | 20250318 | 133500 | 3568049450 | 37500 | 37550 | 37550 | 37500 | 2 |
| 429 | 20250318 | 133400 | 3567974400 | 37550 | 37550 | 37550 | 37350 | 296 |
| 430 | 20250318 | 133300 | 3556887400 | 37550 | 37350 | 37700 | 37350 | 287 |
| 431 | 20250318 | 133200 | 3546107750 | 37500 | 37500 | 37500 | 37300 | 416 |
| 432 | 20250318 | 133100 | 3530572000 | 37500 | 37500 | 37500 | 37500 | 2 |
| 433 | 20250318 | 133000 | 3530497000 | 37500 | 37500 | 37550 | 37500 | 67 |
| 434 | 20250318 | 132900 | 3527984400 | 37550 | 37600 | 37600 | 37550 | 278 |
| 435 | 20250318 | 132800 | 3517545450 | 37600 | 37550 | 37600 | 37550 | 4 |
| 436 | 20250318 | 132700 | 3517395150 | 37550 | 37600 | 37600 | 37550 | 24 |
| 437 | 20250318 | 132600 | 3516493550 | 37600 | 37550 | 37600 | 37500 | 139 |
| 438 | 20250318 | 132500 | 3511273550 | 37550 | 37550 | 37550 | 37550 | 1 |
| 439 | 20250318 | 132400 | 3511236000 | 37550 | 37400 | 37550 | 37350 | 1993 |
| 440 | 20250318 | 132300 | 3436692500 | 37400 | 37450 | 37450 | 37400 | 4 |
| 441 | 20250318 | 132200 | 3436542850 | 37400 | 37500 | 37500 | 37400 | 95 |
| 442 | 20250318 | 132100 | 3432989750 | 37400 | 37450 | 37500 | 37400 | 108 |
| 443 | 20250318 | 132000 | 3428948100 | 37500 | 37450 | 37500 | 37450 | 27 |
| 444 | 20250318 | 131900 | 3427936850 | 37500 | 37500 | 37500 | 37400 | 183 |
| 445 | 20250318 | 131800 | 3421088250 | 37500 | 37450 | 37500 | 37450 | 203 |
| 446 | 20250318 | 131700 | 3413485800 | 37450 | 37500 | 37500 | 37450 | 112 |
| 447 | 20250318 | 131600 | 3409291150 | 37500 | 37500 | 37600 | 37450 | 322 |
| 448 | 20250318 | 131500 | 3397222150 | 37450 | 37500 | 37500 | 37450 | 847 |
| 449 | 20250318 | 131400 | 3365484300 | 37500 | 37550 | 37600 | 37500 | 956 |
| 450 | 20250318 | 131300 | 3329628300 | 37550 | 37500 | 37600 | 37500 | 226 |
| 451 | 20250318 | 131200 | 3321151700 | 37550 | 37550 | 37600 | 37500 | 2258 |
| 452 | 20250318 | 131100 | 3236425700 | 37600 | 37600 | 37650 | 37600 | 164 |
| 453 | 20250318 | 131000 | 3230259150 | 37600 | 37650 | 37700 | 37600 | 92 |
| 454 | 20250318 | 130900 | 3226799750 | 37650 | 37550 | 37650 | 37550 | 137 |
| 455 | 20250318 | 130800 | 3221644950 | 37650 | 37600 | 37650 | 37600 | 326 |
| 456 | 20250318 | 130700 | 3209385700 | 37650 | 37750 | 37750 | 37650 | 2 |
| 457 | 20250318 | 130600 | 3209310300 | 37600 | 37750 | 37750 | 37600 | 63 |
| 458 | 20250318 | 130500 | 3206937300 | 37650 | 37650 | 37650 | 37650 | 5 |
| 459 | 20250318 | 130400 | 3206749050 | 37550 | 37700 | 37750 | 37550 | 1671 |
| 460 | 20250318 | 130300 | 3143865150 | 37750 | 37750 | 37750 | 37700 | 121 |
| 461 | 20250318 | 130200 | 3139302400 | 37750 | 37700 | 37750 | 37700 | 15 |
| 462 | 20250318 | 130100 | 3138736850 | 37750 | 37700 | 37750 | 37700 | 5 |
| 463 | 20250318 | 130000 | 3138548200 | 37750 | 37750 | 37750 | 37750 | 21 |
| 464 | 20250318 | 125900 | 3137755450 | 37750 | 37700 | 37750 | 37700 | 4 |
| 465 | 20250318 | 125800 | 3137604600 | 37750 | 37750 | 37750 | 37750 | 3 |
| 466 | 20250318 | 125700 | 3137491350 | 37750 | 37650 | 37750 | 37650 | 24 |
| 467 | 20250318 | 125600 | 3136586250 | 37800 | 37750 | 37800 | 37650 | 60 |
| 468 | 20250318 | 125500 | 3134321300 | 37800 | 37750 | 37850 | 37750 | 226 |
| 469 | 20250318 | 125400 | 3125787000 | 37850 | 37800 | 37850 | 37750 | 35 |
| 470 | 20250318 | 125300 | 3124463700 | 37800 | 37850 | 37850 | 37800 | 2 |
| 471 | 20250318 | 125200 | 3124388050 | 37850 | 37800 | 37850 | 37800 | 185 |
| 472 | 20250318 | 125100 | 3117394950 | 37850 | 37800 | 37850 | 37800 | 56 |
| 473 | 20250318 | 125000 | 3115276950 | 37800 | 37800 | 37800 | 37800 | 15 |
| 474 | 20250318 | 124900 | 3114709950 | 37800 | 37800 | 37800 | 37800 | 21 |
| 475 | 20250318 | 124800 | 3113916150 | 37800 | 37850 | 37850 | 37800 | 25 |
| 476 | 20250318 | 124700 | 3112971050 | 37850 | 37800 | 37900 | 37800 | 65 |
| 477 | 20250318 | 124600 | 3110513900 | 37800 | 37700 | 37800 | 37700 | 668 |
| 478 | 20250318 | 124500 | 3085307650 | 37750 | 37700 | 37750 | 37700 | 25 |
| 479 | 20250318 | 124400 | 3084364600 | 37750 | 37750 | 37750 | 37600 | 21 |
| 480 | 20250318 | 124300 | 3083574100 | 37750 | 37750 | 37750 | 37750 | 1 |
| 481 | 20250318 | 124200 | 3083536350 | 37750 | 37750 | 37800 | 37600 | 878 |
| 482 | 20250318 | 124100 | 3050464650 | 37750 | 37800 | 37800 | 37750 | 2 |
| 483 | 20250318 | 124000 | 3050389100 | 37800 | 37750 | 37800 | 37750 | 5 |
| 484 | 20250318 | 123900 | 3050200250 | 37800 | 37700 | 37800 | 37700 | 108 |
| 485 | 20250318 | 123800 | 3046126350 | 37750 | 37800 | 37800 | 37750 | 321 |
| 486 | 20250318 | 123700 | 3034008450 | 37800 | 37900 | 37900 | 37800 | 310 |
| 487 | 20250318 | 123600 | 3022290350 | 37850 | 37850 | 37900 | 37850 | 61 |
| 488 | 20250318 | 123500 | 3019981100 | 37850 | 37900 | 37900 | 37850 | 606 |
| 489 | 20250318 | 123400 | 2997043850 | 37900 | 37900 | 37900 | 37900 | 1 |
| 490 | 20250318 | 123300 | 2997005950 | 37900 | 37850 | 37900 | 37850 | 72 |
| 491 | 20250318 | 123200 | 2994279600 | 37900 | 37850 | 37900 | 37850 | 178 |
| 492 | 20250318 | 123100 | 2987541400 | 37850 | 37900 | 37900 | 37850 | 3 |
| 493 | 20250318 | 123000 | 2987427800 | 37900 | 37900 | 37900 | 37900 | 24 |
| 494 | 20250318 | 122900 | 2986518200 | 37900 | 37850 | 37900 | 37850 | 6 |
| 495 | 20250318 | 122800 | 2986290950 | 37850 | 37900 | 37900 | 37850 | 35 |
| 496 | 20250318 | 122700 | 2984964550 | 37900 | 37900 | 37900 | 37850 | 27 |
| 497 | 20250318 | 122600 | 2983941350 | 37900 | 37900 | 37900 | 37900 | 2 |
| 498 | 20250318 | 122500 | 2983865550 | 37850 | 37850 | 37850 | 37850 | 1 |
| 499 | 20250318 | 122400 | 2983827700 | 37900 | 37850 | 37900 | 37850 | 26 |
| 500 | 20250318 | 122300 | 2982842500 | 37850 | 37850 | 37850 | 37850 | 1 |
| 501 | 20250318 | 122200 | 2982804650 | 37900 | 37850 | 37900 | 37850 | 26 |
| 502 | 20250318 | 122100 | 2981819700 | 37800 | 37850 | 37850 | 37800 | 3 |
| 503 | 20250318 | 122000 | 2981706250 | 37850 | 37850 | 37850 | 37800 | 114 |
| 504 | 20250318 | 121900 | 2977391850 | 37900 | 37850 | 37900 | 37850 | 53 |
| 505 | 20250318 | 121800 | 2975385750 | 37800 | 37900 | 37900 | 37800 | 23 |
| 506 | 20250318 | 121700 | 2974516150 | 37950 | 37950 | 37950 | 37950 | 1 |
| 507 | 20250318 | 121600 | 2974478200 | 37950 | 37850 | 37950 | 37850 | 3 |
| 508 | 20250318 | 121500 | 2974364550 | 37900 | 37900 | 37900 | 37900 | 1 |
| 509 | 20250318 | 121400 | 2974326650 | 37900 | 37900 | 37900 | 37900 | 52 |
| 510 | 20250318 | 121300 | 2972355850 | 37900 | 37850 | 37900 | 37750 | 178 |
| 511 | 20250318 | 121200 | 2965622100 | 37750 | 37850 | 37850 | 37750 | 7 |
| 512 | 20250318 | 121100 | 2965357650 | 37850 | 37850 | 37900 | 37850 | 59 |
| 513 | 20250318 | 121000 | 2963123850 | 37850 | 37800 | 37850 | 37800 | 3 |
| 514 | 20250318 | 120900 | 2963010350 | 37800 | 37800 | 37800 | 37800 | 1264 |
| 515 | 20250318 | 120800 | 2915231150 | 37850 | 37900 | 37900 | 37800 | 531 |
| 516 | 20250318 | 120700 | 2895134300 | 37900 | 37900 | 37900 | 37900 | 1 |
| 517 | 20250318 | 120600 | 2895096400 | 37900 | 37850 | 37900 | 37850 | 20 |
| 518 | 20250318 | 120500 | 2894338500 | 37850 | 37900 | 37900 | 37850 | 2 |
| 519 | 20250318 | 120400 | 2894262750 | 37850 | 37850 | 37900 | 37850 | 16 |
| 520 | 20250318 | 120300 | 2893657050 | 37850 | 37900 | 37900 | 37850 | 8 |
| 521 | 20250318 | 120200 | 2893354150 | 37850 | 37850 | 37900 | 37850 | 195 |
| 522 | 20250318 | 120100 | 2885973250 | 37950 | 37900 | 37950 | 37900 | 54 |
| 523 | 20250318 | 120000 | 2883926450 | 37950 | 37850 | 37950 | 37850 | 98 |
| 524 | 20250318 | 115900 | 2880212250 | 37850 | 37900 | 37950 | 37850 | 92 |
| 525 | 20250318 | 115800 | 2876725450 | 38000 | 37800 | 38000 | 37800 | 6 |
| 526 | 20250318 | 115700 | 2876498250 | 37800 | 37950 | 38000 | 37800 | 57 |
| 527 | 20250318 | 115600 | 2874338900 | 37950 | 37850 | 37950 | 37850 | 22 |
| 528 | 20250318 | 115500 | 2873506100 | 37850 | 37850 | 37850 | 37800 | 10 |
| 529 | 20250318 | 115400 | 2873127800 | 37800 | 37750 | 37800 | 37750 | 41 |
| 530 | 20250318 | 115300 | 2871578050 | 37750 | 37800 | 37800 | 37750 | 3 |
| 531 | 20250318 | 115200 | 2871464700 | 37750 | 37700 | 37750 | 37700 | 1137 |
| 532 | 20250318 | 115100 | 2828599700 | 37650 | 37700 | 37700 | 37650 | 10 |
| 533 | 20250318 | 115000 | 2828223100 | 37700 | 37750 | 37750 | 37700 | 958 |
| 534 | 20250318 | 114900 | 2792106450 | 37700 | 37800 | 37800 | 37700 | 250 |
| 535 | 20250318 | 114800 | 2782668950 | 37750 | 37850 | 37850 | 37750 | 7 |
| 536 | 20250318 | 114700 | 2782404500 | 37900 | 37950 | 37950 | 37800 | 393 |
| 537 | 20250318 | 114600 | 2767521150 | 37950 | 37950 | 37950 | 37950 | 1 |
| 538 | 20250318 | 114500 | 2767483200 | 37900 | 37900 | 37950 | 37900 | 190 |
| 539 | 20250318 | 114400 | 2760282100 | 37950 | 37950 | 37950 | 37900 | 19 |
| 540 | 20250318 | 114300 | 2759561750 | 37950 | 38050 | 38050 | 37950 | 537 |
| 541 | 20250318 | 114200 | 2739155750 | 38050 | 38000 | 38050 | 38000 | 183 |
| 542 | 20250318 | 114100 | 2732193600 | 38000 | 38000 | 38050 | 38000 | 51 |
| 543 | 20250318 | 114000 | 2730255500 | 38050 | 38100 | 38100 | 38050 | 156 |
| 544 | 20250318 | 113900 | 2724319650 | 38150 | 38150 | 38150 | 38100 | 166 |
| 545 | 20250318 | 113800 | 2717988950 | 38150 | 38150 | 38150 | 38150 | 23 |
| 546 | 20250318 | 113700 | 2717111500 | 38150 | 38150 | 38150 | 38150 | 1 |
| 547 | 20250318 | 113600 | 2717073350 | 38150 | 38000 | 38150 | 38000 | 470 |
| 548 | 20250318 | 113500 | 2699199450 | 38000 | 38025 | 38025 | 38000 | 4 |
| 549 | 20250318 | 113400 | 2699047400 | 38050 | 38100 | 38100 | 38050 | 2 |
| 550 | 20250318 | 113300 | 2698971250 | 38100 | 38050 | 38100 | 38000 | 250 |
| 551 | 20250318 | 113200 | 2689449300 | 38050 | 38050 | 38050 | 38050 | 2 |
| 552 | 20250318 | 113100 | 2689373200 | 38100 | 38150 | 38150 | 38000 | 23 |
| 553 | 20250318 | 113000 | 2688498950 | 38150 | 38000 | 38150 | 38000 | 164 |
| 554 | 20250318 | 112900 | 2682247050 | 38000 | 38000 | 38050 | 38000 | 25 |
| 555 | 20250318 | 112800 | 2681296950 | 38100 | 38100 | 38100 | 38100 | 3 |
| 556 | 20250318 | 112700 | 2681182650 | 38100 | 38050 | 38100 | 38050 | 271 |
| 557 | 20250318 | 112600 | 2670865200 | 38050 | 38100 | 38100 | 38050 | 106 |
| 558 | 20250318 | 112500 | 2666831600 | 38050 | 38050 | 38050 | 38050 | 91 |
| 559 | 20250318 | 112400 | 2663369050 | 38000 | 37950 | 38050 | 37950 | 169 |
| 560 | 20250318 | 112300 | 2656941600 | 38000 | 38000 | 38050 | 38000 | 476 |
| 561 | 20250318 | 112200 | 2638852050 | 38100 | 38050 | 38100 | 38050 | 307 |
| 562 | 20250318 | 112100 | 2627170600 | 38150 | 38100 | 38150 | 38100 | 163 |
| 563 | 20250318 | 112000 | 2620956150 | 38100 | 38100 | 38100 | 38100 | 12 |
| 564 | 20250318 | 111900 | 2620498950 | 38150 | 38100 | 38150 | 38100 | 2 |
| 565 | 20250318 | 111800 | 2620422700 | 38150 | 38100 | 38150 | 38050 | 186 |
| 566 | 20250318 | 111700 | 2613330550 | 38100 | 38050 | 38100 | 38050 | 5 |
| 567 | 20250318 | 111600 | 2613140250 | 38150 | 38050 | 38150 | 38050 | 10 |
| 568 | 20250318 | 111500 | 2612759500 | 38050 | 38050 | 38150 | 38000 | 593 |
| 569 | 20250318 | 111400 | 2590210900 | 38050 | 38000 | 38050 | 38000 | 92 |
| 570 | 20250318 | 111300 | 2586714850 | 38100 | 38100 | 38100 | 38100 | 767 |
| 571 | 20250318 | 111200 | 2557492150 | 38150 | 38100 | 38150 | 38100 | 173 |
| 572 | 20250318 | 111100 | 2550892550 | 38100 | 38125 | 38150 | 38100 | 42 |
| 573 | 20250318 | 111000 | 2549292025 | 38150 | 38150 | 38150 | 38125 | 3 |
| 574 | 20250318 | 110900 | 2549177600 | 38150 | 38150 | 38150 | 38100 | 180 |
| 575 | 20250318 | 110800 | 2542311300 | 38150 | 38150 | 38150 | 38150 | 1 |
| 576 | 20250318 | 110700 | 2542273150 | 38150 | 38200 | 38200 | 38150 | 8 |
| 577 | 20250318 | 110600 | 2541967900 | 38200 | 38150 | 38200 | 38150 | 165 |
| 578 | 20250318 | 110500 | 2535665050 | 38150 | 38100 | 38150 | 38100 | 60 |
| 579 | 20250318 | 110400 | 2533376200 | 38200 | 38100 | 38200 | 38000 | 328 |
| 580 | 20250318 | 110300 | 2520911900 | 38100 | 38000 | 38100 | 38000 | 668 |
| 581 | 20250318 | 110200 | 2495477300 | 38100 | 38100 | 38100 | 38000 | 312 |
| 582 | 20250318 | 110100 | 2483620900 | 38000 | 38000 | 38100 | 38000 | 8 |
| 583 | 20250318 | 110000 | 2483316800 | 38100 | 38050 | 38100 | 38000 | 731 |
| 584 | 20250318 | 105900 | 2455500700 | 38100 | 38100 | 38100 | 38050 | 13 |
| 585 | 20250318 | 105800 | 2455005900 | 38100 | 38150 | 38200 | 38100 | 683 |
| 586 | 20250318 | 105700 | 2428972700 | 38200 | 38150 | 38200 | 38100 | 173 |
| 587 | 20250318 | 105600 | 2422366250 | 38150 | 38100 | 38150 | 38100 | 5 |
| 588 | 20250318 | 105500 | 2422175650 | 38150 | 38200 | 38200 | 38100 | 24 |
| 589 | 20250318 | 105400 | 2421260050 | 38200 | 38200 | 38200 | 38200 | 193 |
| 590 | 20250318 | 105300 | 2413887450 | 38200 | 38100 | 38200 | 38100 | 12 |
| 591 | 20250318 | 105200 | 2413429200 | 38100 | 38200 | 38200 | 38100 | 5 |
| 592 | 20250318 | 105100 | 2413238450 | 38200 | 38100 | 38200 | 38100 | 231 |
| 593 | 20250318 | 105000 | 2404418750 | 38100 | 38150 | 38150 | 38100 | 49 |
| 594 | 20250318 | 104900 | 2402549550 | 38150 | 38200 | 38200 | 38150 | 54 |
| 595 | 20250318 | 104800 | 2400488550 | 38200 | 38050 | 38250 | 38050 | 942 |
| 596 | 20250318 | 104700 | 2364518650 | 38100 | 38100 | 38100 | 38100 | 13 |
| 597 | 20250318 | 104600 | 2364023350 | 38100 | 38100 | 38100 | 38100 | 11 |
| 598 | 20250318 | 104500 | 2363604250 | 38100 | 38050 | 38100 | 38050 | 166 |
| 599 | 20250318 | 104400 | 2357287650 | 38050 | 38100 | 38100 | 38050 | 101 |
| 600 | 20250318 | 104300 | 2353439600 | 38100 | 38050 | 38100 | 38000 | 289 |
| 601 | 20250318 | 104200 | 2342443150 | 38100 | 38000 | 38100 | 37950 | 190 |
| 602 | 20250318 | 104100 | 2335212100 | 38000 | 38000 | 38000 | 38000 | 3 |
| 603 | 20250318 | 104000 | 2335098100 | 38000 | 38000 | 38000 | 38000 | 7 |
| 604 | 20250318 | 103900 | 2334832100 | 37950 | 37900 | 37950 | 37900 | 211 |
| 605 | 20250318 | 103800 | 2326828450 | 37900 | 37900 | 37900 | 37850 | 9 |
| 606 | 20250318 | 103700 | 2326487550 | 37900 | 37900 | 37900 | 37900 | 7 |
| 607 | 20250318 | 103600 | 2326222250 | 37900 | 37850 | 37900 | 37850 | 166 |
| 608 | 20250318 | 103500 | 2319931350 | 37850 | 37850 | 37850 | 37800 | 12 |
| 609 | 20250318 | 103400 | 2319477550 | 37850 | 37700 | 37850 | 37700 | 8 |
| 610 | 20250318 | 103300 | 2319175800 | 37750 | 37900 | 37900 | 37700 | 1609 |
| 611 | 20250318 | 103200 | 2258332600 | 37850 | 37900 | 37900 | 37850 | 33 |
| 612 | 20250318 | 103100 | 2257082200 | 37900 | 37950 | 37950 | 37850 | 827 |
| 613 | 20250318 | 103000 | 2225746350 | 37950 | 37950 | 37950 | 37925 | 214 |
| 614 | 20250318 | 102900 | 2217627550 | 37950 | 37950 | 37950 | 37900 | 178 |
| 615 | 20250318 | 102800 | 2210876925 | 37950 | 38000 | 38000 | 37950 | 49 |
| 616 | 20250318 | 102700 | 2209015450 | 38050 | 37950 | 38050 | 37950 | 291 |
| 617 | 20250318 | 102600 | 2197957750 | 37950 | 37950 | 37950 | 37950 | 2 |
| 618 | 20250318 | 102500 | 2197881850 | 37975 | 38050 | 38050 | 37975 | 148 |
| 619 | 20250318 | 102400 | 2192260925 | 38000 | 37950 | 38150 | 37950 | 328 |
| 620 | 20250318 | 102300 | 2179786475 | 38000 | 38100 | 38100 | 38000 | 645 |
| 621 | 20250318 | 102200 | 2155248875 | 38250 | 38250 | 38250 | 38250 | 12 |
| 622 | 20250318 | 102100 | 2154789875 | 38300 | 38100 | 38300 | 38050 | 295 |
| 623 | 20250318 | 102000 | 2143507025 | 38100 | 38200 | 38200 | 38050 | 80 |
| 624 | 20250318 | 101900 | 2140454125 | 38250 | 38300 | 38300 | 38150 | 379 |
| 625 | 20250318 | 101800 | 2125962225 | 38300 | 38300 | 38400 | 38250 | 380 |
| 626 | 20250318 | 101700 | 2111392725 | 38400 | 38400 | 38400 | 38250 | 95 |
| 627 | 20250318 | 101600 | 2107748425 | 38450 | 38450 | 38500 | 38250 | 516 |
| 628 | 20250318 | 101500 | 2087950775 | 38400 | 38100 | 38500 | 38100 | 3981 |
| 629 | 20250318 | 101400 | 1935107125 | 38150 | 38150 | 38150 | 38000 | 79 |
| 630 | 20250318 | 101300 | 1932097025 | 38150 | 38300 | 38400 | 38150 | 2369 |
| 631 | 20250318 | 101200 | 1841330700 | 38200 | 38350 | 38350 | 38200 | 668 |
| 632 | 20250318 | 101100 | 1815757800 | 38300 | 38250 | 38350 | 38250 | 1591 |
| 633 | 20250318 | 101000 | 1754837300 | 38250 | 38250 | 38300 | 38200 | 960 |
| 634 | 20250318 | 100900 | 1718072450 | 38200 | 38200 | 38300 | 38100 | 1917 |
| 635 | 20250318 | 100800 | 1644798650 | 38200 | 38150 | 38200 | 38050 | 671 |
| 636 | 20250318 | 100700 | 1619226000 | 38150 | 38000 | 38150 | 38000 | 1302 |
| 637 | 20250318 | 100600 | 1569624550 | 38100 | 37950 | 38100 | 37950 | 1343 |
| 638 | 20250318 | 100500 | 1518587150 | 37950 | 37850 | 37950 | 37850 | 24 |
| 639 | 20250318 | 100400 | 1517677250 | 37850 | 37950 | 37950 | 37850 | 31 |
| 640 | 20250318 | 100300 | 1516501400 | 37950 | 37900 | 37950 | 37900 | 170 |
| 641 | 20250318 | 100200 | 1510051800 | 37800 | 37800 | 37900 | 37800 | 14 |
| 642 | 20250318 | 100100 | 1509522200 | 37750 | 37950 | 37950 | 37750 | 120 |
| 643 | 20250318 | 100000 | 1504992000 | 37950 | 38000 | 38000 | 37650 | 1117 |
| 644 | 20250318 | 095900 | 1462626700 | 38000 | 37850 | 38000 | 37850 | 3 |
| 645 | 20250318 | 095800 | 1462512850 | 38000 | 37650 | 38000 | 37600 | 3253 |
| 646 | 20250318 | 095700 | 1339279850 | 37750 | 37800 | 37800 | 37600 | 3757 |
| 647 | 20250318 | 095600 | 1197471800 | 37850 | 37850 | 37850 | 37850 | 7 |
| 648 | 20250318 | 095500 | 1197206850 | 37850 | 37900 | 37900 | 37850 | 88 |
| 649 | 20250318 | 095400 | 1193875800 | 37800 | 37900 | 37950 | 37800 | 340 |
| 650 | 20250318 | 095300 | 1180999200 | 37900 | 37850 | 37900 | 37800 | 340 |
| 651 | 20250318 | 095200 | 1168142850 | 37800 | 37950 | 37950 | 37800 | 111 |
| 652 | 20250318 | 095100 | 1163945400 | 37950 | 37850 | 37950 | 37850 | 202 |
| 653 | 20250318 | 095000 | 1156289650 | 37850 | 37850 | 37850 | 37800 | 231 |
| 654 | 20250318 | 094900 | 1147548150 | 38000 | 37950 | 38000 | 37950 | 52 |
| 655 | 20250318 | 094800 | 1145574650 | 37950 | 37950 | 37950 | 37850 | 570 |
| 656 | 20250318 | 094700 | 1123980000 | 37950 | 37850 | 37950 | 37850 | 9 |
| 657 | 20250318 | 094600 | 1123638850 | 37850 | 38000 | 38000 | 37850 | 493 |
| 658 | 20250318 | 094500 | 1104961050 | 38000 | 37950 | 38000 | 37950 | 167 |
| 659 | 20250318 | 094400 | 1098618500 | 37950 | 37950 | 38000 | 37950 | 266 |
| 660 | 20250318 | 094300 | 1088523700 | 37950 | 37950 | 38000 | 37850 | 735 |
| 661 | 20250318 | 094200 | 1060602850 | 38000 | 37950 | 38000 | 37950 | 230 |
| 662 | 20250318 | 094100 | 1051869400 | 37950 | 37950 | 37950 | 37950 | 3 |
| 663 | 20250318 | 094000 | 1051755550 | 37850 | 38000 | 38000 | 37850 | 134 |
| 664 | 20250318 | 093900 | 1046675500 | 38000 | 37900 | 38000 | 37850 | 196 |
| 665 | 20250318 | 093800 | 1039231800 | 37850 | 37800 | 37850 | 37800 | 96 |
| 666 | 20250318 | 093700 | 1035602800 | 38000 | 37850 | 38000 | 37850 | 65 |
| 667 | 20250318 | 093600 | 1033142400 | 37800 | 37900 | 38000 | 37800 | 317 |
| 668 | 20250318 | 093500 | 1021127000 | 37900 | 37800 | 37900 | 37800 | 360 |
| 669 | 20250318 | 093400 | 1007498200 | 37900 | 37800 | 37900 | 37800 | 32 |
| 670 | 20250318 | 093300 | 1006288500 | 37800 | 37900 | 37950 | 37800 | 1304 |
| 671 | 20250318 | 093200 | 956908450 | 37950 | 38000 | 38000 | 37950 | 383 |
| 672 | 20250318 | 093100 | 942372800 | 38100 | 38050 | 38150 | 37950 | 896 |
| 673 | 20250318 | 093000 | 908234100 | 38000 | 37900 | 38050 | 37900 | 2060 |
| 674 | 20250318 | 092900 | 830034900 | 37900 | 37850 | 37900 | 37850 | 435 |
| 675 | 20250318 | 092800 | 813570100 | 37800 | 37800 | 37850 | 37750 | 698 |
| 676 | 20250318 | 092700 | 787214300 | 37750 | 37800 | 37850 | 37750 | 190 |
| 677 | 20250318 | 092600 | 780024750 | 37800 | 37800 | 37800 | 37750 | 252 |
| 678 | 20250318 | 092500 | 770500950 | 37800 | 37850 | 37850 | 37750 | 19 |
| 679 | 20250318 | 092400 | 769783200 | 37850 | 37700 | 37850 | 37700 | 795 |
| 680 | 20250318 | 092300 | 739789000 | 37750 | 37850 | 37850 | 37750 | 970 |
| 681 | 20250318 | 092200 | 703121300 | 37800 | 37750 | 37800 | 37750 | 807 |
| 682 | 20250318 | 092100 | 672636950 | 37750 | 37750 | 37750 | 37650 | 196 |
| 683 | 20250318 | 092000 | 665240900 | 37750 | 37700 | 37750 | 37700 | 194 |
| 684 | 20250318 | 091900 | 657924975 | 37800 | 37800 | 37800 | 37750 | 580 |
| 685 | 20250318 | 091800 | 636005325 | 37800 | 37700 | 37800 | 37700 | 570 |
| 686 | 20250318 | 091700 | 614486775 | 37700 | 37650 | 37700 | 37650 | 28 |
| 687 | 20250318 | 091600 | 613432475 | 37650 | 37650 | 37650 | 37650 | 11 |
| 688 | 20250318 | 091500 | 613018325 | 37650 | 37650 | 37750 | 37650 | 669 |
| 689 | 20250318 | 091400 | 587819675 | 37650 | 37650 | 37700 | 37650 | 96 |
| 690 | 20250318 | 091300 | 584201125 | 37650 | 37800 | 37800 | 37650 | 325 |
| 691 | 20250318 | 091200 | 571937825 | 37800 | 37800 | 37850 | 37650 | 917 |
| 692 | 20250318 | 091100 | 537299450 | 37800 | 37700 | 37850 | 37675 | 498 |
| 693 | 20250318 | 091000 | 518505975 | 37750 | 37650 | 37750 | 37650 | 54 |
| 694 | 20250318 | 090900 | 516470425 | 37650 | 37650 | 37800 | 37550 | 2356 |
| 695 | 20250318 | 090800 | 427712625 | 37650 | 37700 | 37700 | 37600 | 440 |
| 696 | 20250318 | 090700 | 411145275 | 37600 | 37700 | 37750 | 37600 | 898 |
| 697 | 20250318 | 090600 | 377301425 | 37700 | 37650 | 37800 | 37650 | 733 |
| 698 | 20250318 | 090500 | 349636675 | 37700 | 37550 | 37750 | 37500 | 798 |
| 699 | 20250318 | 090400 | 319669325 | 37500 | 37800 | 37850 | 37500 | 775 |
| 700 | 20250318 | 090300 | 290413275 | 37750 | 37450 | 37800 | 37350 | 2431 |
| 701 | 20250318 | 090200 | 199076550 | 37450 | 37350 | 37600 | 37250 | 1526 |
| 702 | 20250318 | 090100 | 142040700 | 37400 | 37550 | 37650 | 37300 | 850 |
| 703 | 20250318 | 090000 | 110176900 | 37500 | 37500 | 37850 | 37250 | 2935 |