32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 200600 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 3769 |
| 3 | 20250318 | 200500 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 4 | 20250318 | 200400 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 5 | 20250318 | 200300 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 6 | 20250318 | 200200 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 7 | 20250318 | 200100 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 8 | 20250318 | 200000 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 9 | 20250318 | 195900 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 10 | 20250318 | 195800 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 11 | 20250318 | 195700 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 12 | 20250318 | 195600 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 13 | 20250318 | 195500 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 14 | 20250318 | 195400 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 15 | 20250318 | 195300 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 16 | 20250318 | 195200 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 17 | 20250318 | 195100 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 18 | 20250318 | 195000 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 19 | 20250318 | 194900 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 20 | 20250318 | 194800 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 21 | 20250318 | 194700 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 22 | 20250318 | 194600 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 23 | 20250318 | 194500 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 24 | 20250318 | 194400 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 25 | 20250318 | 194300 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 26 | 20250318 | 194200 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 27 | 20250318 | 194100 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 28 | 20250318 | 194000 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 29 | 20250318 | 193900 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 30 | 20250318 | 193800 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 31 | 20250318 | 193700 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 32 | 20250318 | 193600 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 3769 |
| 33 | 20250318 | 193500 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 34 | 20250318 | 193400 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 35 | 20250318 | 193300 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 36 | 20250318 | 193200 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 37 | 20250318 | 193100 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 38 | 20250318 | 193000 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 39 | 20250318 | 192900 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 40 | 20250318 | 192800 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 41 | 20250318 | 192700 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 42 | 20250318 | 192600 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 43 | 20250318 | 192500 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 44 | 20250318 | 192400 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 45 | 20250318 | 192300 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 46 | 20250318 | 192200 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 47 | 20250318 | 192100 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 48 | 20250318 | 192000 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 49 | 20250318 | 191900 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 50 | 20250318 | 191800 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 51 | 20250318 | 191700 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 52 | 20250318 | 191600 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 53 | 20250318 | 191500 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 54 | 20250318 | 191400 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 55 | 20250318 | 191300 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 56 | 20250318 | 191200 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 57 | 20250318 | 191100 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 58 | 20250318 | 191000 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 59 | 20250318 | 190900 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 60 | 20250318 | 190800 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 61 | 20250318 | 190700 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 62 | 20250318 | 190600 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 3769 |
| 63 | 20250318 | 190500 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 64 | 20250318 | 190400 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 65 | 20250318 | 190300 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 66 | 20250318 | 190200 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 67 | 20250318 | 190100 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 68 | 20250318 | 190000 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 69 | 20250318 | 185900 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 70 | 20250318 | 185800 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 71 | 20250318 | 185700 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 72 | 20250318 | 185600 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 73 | 20250318 | 185500 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 74 | 20250318 | 185400 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 75 | 20250318 | 185300 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 76 | 20250318 | 185200 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 77 | 20250318 | 185100 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 78 | 20250318 | 185000 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 79 | 20250318 | 184900 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 80 | 20250318 | 184800 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 81 | 20250318 | 184700 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 82 | 20250318 | 184600 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 83 | 20250318 | 184500 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 84 | 20250318 | 184400 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 85 | 20250318 | 184300 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 86 | 20250318 | 184200 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 87 | 20250318 | 184100 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 88 | 20250318 | 184000 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 89 | 20250318 | 183900 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 90 | 20250318 | 183800 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 91 | 20250318 | 183700 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 92 | 20250318 | 183600 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 3769 |
| 93 | 20250318 | 183500 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 94 | 20250318 | 183400 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 95 | 20250318 | 183300 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 96 | 20250318 | 183200 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 97 | 20250318 | 183100 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 98 | 20250318 | 183000 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 99 | 20250318 | 182900 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 100 | 20250318 | 182800 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 101 | 20250318 | 182700 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 102 | 20250318 | 182600 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 103 | 20250318 | 182500 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 104 | 20250318 | 182400 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 105 | 20250318 | 182300 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 106 | 20250318 | 182200 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 107 | 20250318 | 182100 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 108 | 20250318 | 182000 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 109 | 20250318 | 181900 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 110 | 20250318 | 181800 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 111 | 20250318 | 181700 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 112 | 20250318 | 181600 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 113 | 20250318 | 181500 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 114 | 20250318 | 181400 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 115 | 20250318 | 181300 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 116 | 20250318 | 181200 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 117 | 20250318 | 181100 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 118 | 20250318 | 181000 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 119 | 20250318 | 180900 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 120 | 20250318 | 180800 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 121 | 20250318 | 180700 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 122 | 20250318 | 180600 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 3769 |
| 123 | 20250318 | 180500 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 124 | 20250318 | 180400 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 125 | 20250318 | 180300 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 126 | 20250318 | 180200 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 127 | 20250318 | 180100 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 128 | 20250318 | 180000 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 129 | 20250318 | 175900 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 130 | 20250318 | 175800 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 131 | 20250318 | 175700 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 132 | 20250318 | 175600 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 133 | 20250318 | 175500 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 134 | 20250318 | 175400 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 135 | 20250318 | 175300 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 136 | 20250318 | 175200 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 137 | 20250318 | 175100 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 138 | 20250318 | 175000 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 139 | 20250318 | 174900 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 140 | 20250318 | 174800 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 141 | 20250318 | 174700 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 142 | 20250318 | 174600 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 143 | 20250318 | 174500 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 144 | 20250318 | 174400 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 145 | 20250318 | 174300 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 146 | 20250318 | 174200 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 147 | 20250318 | 174100 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 148 | 20250318 | 174000 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 149 | 20250318 | 173900 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 150 | 20250318 | 173800 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 151 | 20250318 | 173700 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 152 | 20250318 | 173600 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 3769 |
| 153 | 20250318 | 173500 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 154 | 20250318 | 173400 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 155 | 20250318 | 173300 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 156 | 20250318 | 173200 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 157 | 20250318 | 173100 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 158 | 20250318 | 173000 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 159 | 20250318 | 172900 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 160 | 20250318 | 172800 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 161 | 20250318 | 172700 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 162 | 20250318 | 172600 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 163 | 20250318 | 172500 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 164 | 20250318 | 172400 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 165 | 20250318 | 172300 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 166 | 20250318 | 172200 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 167 | 20250318 | 172100 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 168 | 20250318 | 172000 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 169 | 20250318 | 171900 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 170 | 20250318 | 171800 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 171 | 20250318 | 171700 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 172 | 20250318 | 171600 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 173 | 20250318 | 171500 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 174 | 20250318 | 171400 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 175 | 20250318 | 171300 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 176 | 20250318 | 171200 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 177 | 20250318 | 171100 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 178 | 20250318 | 171000 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 179 | 20250318 | 170900 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 180 | 20250318 | 170800 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 181 | 20250318 | 170700 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 182 | 20250318 | 170600 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 3769 |
| 183 | 20250318 | 170500 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 184 | 20250318 | 170400 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 185 | 20250318 | 170300 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 186 | 20250318 | 170200 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 187 | 20250318 | 170100 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 188 | 20250318 | 170000 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 189 | 20250318 | 165900 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 190 | 20250318 | 165800 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 191 | 20250318 | 165700 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 192 | 20250318 | 165600 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 193 | 20250318 | 165500 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 194 | 20250318 | 165400 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 195 | 20250318 | 165300 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 196 | 20250318 | 165200 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 197 | 20250318 | 165100 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 198 | 20250318 | 165000 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 199 | 20250318 | 164900 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 200 | 20250318 | 164800 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 201 | 20250318 | 164700 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 202 | 20250318 | 164600 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 203 | 20250318 | 164500 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 204 | 20250318 | 164400 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 205 | 20250318 | 164300 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 206 | 20250318 | 164200 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 207 | 20250318 | 164100 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 208 | 20250318 | 164000 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 209 | 20250318 | 163900 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 210 | 20250318 | 163800 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 211 | 20250318 | 163700 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 212 | 20250318 | 163600 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 3769 |
| 213 | 20250318 | 163500 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 214 | 20250318 | 163400 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 215 | 20250318 | 163300 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 216 | 20250318 | 163200 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 217 | 20250318 | 163100 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 218 | 20250318 | 163000 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 219 | 20250318 | 162900 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 220 | 20250318 | 162800 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 221 | 20250318 | 162700 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 222 | 20250318 | 162600 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 223 | 20250318 | 162500 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 224 | 20250318 | 162400 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 225 | 20250318 | 162300 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 226 | 20250318 | 162200 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 227 | 20250318 | 162100 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 228 | 20250318 | 162000 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 229 | 20250318 | 161900 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 230 | 20250318 | 161800 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 231 | 20250318 | 161700 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 232 | 20250318 | 161600 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 233 | 20250318 | 161500 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 234 | 20250318 | 161400 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 235 | 20250318 | 161300 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 236 | 20250318 | 161200 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 237 | 20250318 | 161100 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 238 | 20250318 | 161000 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 239 | 20250318 | 160900 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 240 | 20250318 | 160800 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 241 | 20250318 | 160700 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 242 | 20250318 | 160600 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 3769 |
| 243 | 20250318 | 160500 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 244 | 20250318 | 160400 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 245 | 20250318 | 160300 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 246 | 20250318 | 160200 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 247 | 20250318 | 160100 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 248 | 20250318 | 160000 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 249 | 20250318 | 155900 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 250 | 20250318 | 155800 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 251 | 20250318 | 155700 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 252 | 20250318 | 155600 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 253 | 20250318 | 155500 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 254 | 20250318 | 155400 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 255 | 20250318 | 155300 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 256 | 20250318 | 155200 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 257 | 20250318 | 155100 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 258 | 20250318 | 155000 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 259 | 20250318 | 154900 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 260 | 20250318 | 154800 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 261 | 20250318 | 154700 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 262 | 20250318 | 154600 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 263 | 20250318 | 154500 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 264 | 20250318 | 154400 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 265 | 20250318 | 154300 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 266 | 20250318 | 154200 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 267 | 20250318 | 154100 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 268 | 20250318 | 154000 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 269 | 20250318 | 153900 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 270 | 20250318 | 153800 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 271 | 20250318 | 153700 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 272 | 20250318 | 153600 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 3769 |
| 273 | 20250318 | 153500 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 274 | 20250318 | 153400 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 275 | 20250318 | 153300 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 276 | 20250318 | 153200 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 277 | 20250318 | 153100 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 0 |
| 278 | 20250318 | 153000 | 1631380570 | 4110 | 4110 | 4110 | 4110 | 3769 |
| 279 | 20250318 | 152900 | 1615889980 | 4150 | 4150 | 4150 | 4150 | 0 |
| 280 | 20250318 | 152800 | 1615889980 | 4150 | 4150 | 4150 | 4150 | 0 |
| 281 | 20250318 | 152700 | 1615889980 | 4150 | 4150 | 4150 | 4150 | 0 |
| 282 | 20250318 | 152600 | 1615889980 | 4150 | 4150 | 4150 | 4150 | 0 |
| 283 | 20250318 | 152500 | 1615889980 | 4150 | 4150 | 4150 | 4150 | 0 |
| 284 | 20250318 | 152400 | 1615889980 | 4150 | 4150 | 4150 | 4150 | 0 |
| 285 | 20250318 | 152300 | 1615889980 | 4150 | 4150 | 4150 | 4150 | 0 |
| 286 | 20250318 | 152200 | 1615889980 | 4150 | 4150 | 4150 | 4150 | 0 |
| 287 | 20250318 | 152100 | 1615889980 | 4150 | 4150 | 4150 | 4150 | 0 |
| 288 | 20250318 | 152000 | 1615889980 | 4150 | 4150 | 4150 | 4150 | 0 |
| 289 | 20250318 | 151900 | 1615889980 | 4150 | 4175 | 4175 | 4150 | 520 |
| 290 | 20250318 | 151800 | 1613731100 | 4175 | 4170 | 4175 | 4150 | 1386 |
| 291 | 20250318 | 151700 | 1607955135 | 4170 | 4150 | 4170 | 4150 | 21 |
| 292 | 20250318 | 151600 | 1607867965 | 4150 | 4185 | 4185 | 4150 | 1855 |
| 293 | 20250318 | 151500 | 1600122710 | 4175 | 4155 | 4185 | 4155 | 603 |
| 294 | 20250318 | 151400 | 1597614460 | 4155 | 4150 | 4160 | 4150 | 2076 |
| 295 | 20250318 | 151300 | 1588991140 | 4150 | 4150 | 4150 | 4150 | 61 |
| 296 | 20250318 | 151200 | 1588737990 | 4135 | 4135 | 4135 | 4135 | 103 |
| 297 | 20250318 | 151100 | 1588312085 | 4125 | 4125 | 4135 | 4110 | 1206 |
| 298 | 20250318 | 151000 | 1583339305 | 4125 | 4115 | 4130 | 4115 | 355 |
| 299 | 20250318 | 150900 | 1581874820 | 4115 | 4135 | 4135 | 4105 | 4547 |
| 300 | 20250318 | 150800 | 1563128860 | 4135 | 4145 | 4145 | 4135 | 1486 |
| 301 | 20250318 | 150700 | 1556975075 | 4150 | 4150 | 4150 | 4150 | 1 |
| 302 | 20250318 | 150600 | 1556970925 | 4140 | 4145 | 4150 | 4140 | 84 |
| 303 | 20250318 | 150500 | 1556622390 | 4140 | 4165 | 4165 | 4140 | 1378 |
| 304 | 20250318 | 150400 | 1550903835 | 4160 | 4150 | 4160 | 4150 | 445 |
| 305 | 20250318 | 150300 | 1549055205 | 4155 | 4155 | 4155 | 4155 | 4 |
| 306 | 20250318 | 150200 | 1549038585 | 4155 | 4145 | 4155 | 4145 | 5 |
| 307 | 20250318 | 150100 | 1549017835 | 4155 | 4155 | 4155 | 4155 | 0 |
| 308 | 20250318 | 150000 | 1549017835 | 4155 | 4160 | 4160 | 4155 | 658 |
| 309 | 20250318 | 145900 | 1546283840 | 4160 | 4135 | 4160 | 4125 | 8647 |
| 310 | 20250318 | 145800 | 1510378045 | 4145 | 4145 | 4155 | 4135 | 2733 |
| 311 | 20250318 | 145700 | 1499068395 | 4150 | 4150 | 4150 | 4150 | 100 |
| 312 | 20250318 | 145600 | 1498653395 | 4150 | 4155 | 4155 | 4145 | 123 |
| 313 | 20250318 | 145500 | 1498143390 | 4155 | 4150 | 4160 | 4150 | 31 |
| 314 | 20250318 | 145400 | 1498014630 | 4150 | 4145 | 4150 | 4145 | 1320 |
| 315 | 20250318 | 145300 | 1492543130 | 4160 | 4160 | 4160 | 4160 | 0 |
| 316 | 20250318 | 145200 | 1492543130 | 4160 | 4150 | 4160 | 4140 | 889 |
| 317 | 20250318 | 145100 | 1488859880 | 4145 | 4160 | 4160 | 4140 | 624 |
| 318 | 20250318 | 145000 | 1486275550 | 4165 | 4155 | 4165 | 4155 | 119 |
| 319 | 20250318 | 144900 | 1485780460 | 4170 | 4170 | 4170 | 4170 | 0 |
| 320 | 20250318 | 144800 | 1485780460 | 4170 | 4155 | 4170 | 4155 | 768 |
| 321 | 20250318 | 144700 | 1482582925 | 4155 | 4155 | 4155 | 4150 | 64 |
| 322 | 20250318 | 144600 | 1482317255 | 4155 | 4150 | 4155 | 4150 | 366 |
| 323 | 20250318 | 144500 | 1480798315 | 4150 | 4150 | 4150 | 4150 | 2 |
| 324 | 20250318 | 144400 | 1480790015 | 4150 | 4135 | 4150 | 4135 | 4048 |
| 325 | 20250318 | 144300 | 1464050215 | 4135 | 4135 | 4135 | 4135 | 0 |
| 326 | 20250318 | 144200 | 1464050215 | 4135 | 4135 | 4135 | 4110 | 1132 |
| 327 | 20250318 | 144100 | 1459397545 | 4105 | 4140 | 4140 | 4105 | 2001 |
| 328 | 20250318 | 144000 | 1451176340 | 4105 | 4150 | 4155 | 4105 | 2152 |
| 329 | 20250318 | 143900 | 1442287925 | 4170 | 4135 | 4170 | 4135 | 3135 |
| 330 | 20250318 | 143800 | 1429298585 | 4135 | 4095 | 4135 | 4095 | 1228 |
| 331 | 20250318 | 143700 | 1424267940 | 4090 | 4090 | 4090 | 4090 | 374 |
| 332 | 20250318 | 143600 | 1422738280 | 4090 | 4090 | 4090 | 4090 | 1452 |
| 333 | 20250318 | 143500 | 1416799600 | 4090 | 4080 | 4090 | 4080 | 551 |
| 334 | 20250318 | 143400 | 1414548975 | 4085 | 4090 | 4135 | 4060 | 3721 |
| 335 | 20250318 | 143300 | 1399372260 | 4145 | 4045 | 4145 | 4045 | 3334 |
| 336 | 20250318 | 143200 | 1385688615 | 4045 | 4030 | 4045 | 4030 | 2498 |
| 337 | 20250318 | 143100 | 1375618575 | 4030 | 4030 | 4030 | 4030 | 330 |
| 338 | 20250318 | 143000 | 1374288675 | 4030 | 3995 | 4030 | 3985 | 4781 |
| 339 | 20250318 | 142900 | 1355135290 | 4000 | 4010 | 4010 | 3965 | 5236 |
| 340 | 20250318 | 142800 | 1334306400 | 4015 | 4020 | 4020 | 3960 | 12848 |
| 341 | 20250318 | 142700 | 1282902150 | 4020 | 4050 | 4070 | 4020 | 4302 |
| 342 | 20250318 | 142600 | 1265545260 | 4075 | 4080 | 4080 | 4040 | 5041 |
| 343 | 20250318 | 142500 | 1245160960 | 4085 | 4090 | 4090 | 4085 | 2 |
| 344 | 20250318 | 142400 | 1245152785 | 4090 | 4070 | 4090 | 4060 | 6194 |
| 345 | 20250318 | 142300 | 1219941980 | 4045 | 4035 | 4070 | 4030 | 1188 |
| 346 | 20250318 | 142200 | 1215136115 | 4035 | 4045 | 4065 | 4035 | 4285 |
| 347 | 20250318 | 142100 | 1197834305 | 4065 | 4080 | 4085 | 4040 | 803 |
| 348 | 20250318 | 142000 | 1194580340 | 4090 | 4105 | 4110 | 4035 | 9130 |
| 349 | 20250318 | 141900 | 1157503815 | 4110 | 4090 | 4120 | 4080 | 997 |
| 350 | 20250318 | 141800 | 1153422630 | 4095 | 4090 | 4095 | 4085 | 345 |
| 351 | 20250318 | 141700 | 1152012055 | 4095 | 4080 | 4100 | 4080 | 2263 |
| 352 | 20250318 | 141600 | 1142777420 | 4100 | 4100 | 4100 | 4100 | 0 |
| 353 | 20250318 | 141500 | 1142777420 | 4100 | 4155 | 4160 | 4100 | 22625 |
| 354 | 20250318 | 141400 | 1049810100 | 4160 | 4120 | 4160 | 4120 | 859 |
| 355 | 20250318 | 141300 | 1046257115 | 4120 | 4125 | 4140 | 4120 | 5145 |
| 356 | 20250318 | 141200 | 1025052030 | 4125 | 4145 | 4145 | 4125 | 120 |
| 357 | 20250318 | 141100 | 1024556145 | 4150 | 4150 | 4150 | 4150 | 0 |
| 358 | 20250318 | 141000 | 1024556145 | 4150 | 4150 | 4150 | 4150 | 11 |
| 359 | 20250318 | 140900 | 1024510495 | 4160 | 4155 | 4160 | 4155 | 127 |
| 360 | 20250318 | 140800 | 1023982310 | 4160 | 4160 | 4160 | 4160 | 18 |
| 361 | 20250318 | 140700 | 1023907430 | 4165 | 4170 | 4170 | 4160 | 35 |
| 362 | 20250318 | 140600 | 1023761560 | 4125 | 4155 | 4155 | 4125 | 1000 |
| 363 | 20250318 | 140500 | 1019633405 | 4157 | 4157 | 4157 | 4157 | 0 |
| 364 | 20250318 | 140400 | 1019633405 | 4157 | 4130 | 4157 | 4130 | 1144 |
| 365 | 20250318 | 140300 | 1014896080 | 4130 | 4125 | 4130 | 4125 | 1308 |
| 366 | 20250318 | 140200 | 1009498085 | 4120 | 4115 | 4120 | 4115 | 1888 |
| 367 | 20250318 | 140100 | 1001728030 | 4115 | 4120 | 4120 | 4115 | 64 |
| 368 | 20250318 | 140000 | 1001464605 | 4120 | 4125 | 4125 | 4120 | 1600 |
| 369 | 20250318 | 135900 | 994867555 | 4120 | 4125 | 4125 | 4120 | 1905 |
| 370 | 20250318 | 135800 | 987012320 | 4130 | 4135 | 4135 | 4125 | 2008 |
| 371 | 20250318 | 135700 | 978719120 | 4135 | 4140 | 4150 | 4130 | 3352 |
| 372 | 20250318 | 135600 | 964855325 | 4140 | 4140 | 4140 | 4140 | 1000 |
| 373 | 20250318 | 135500 | 960715325 | 4150 | 4140 | 4150 | 4140 | 3651 |
| 374 | 20250318 | 135400 | 945594615 | 4145 | 4155 | 4155 | 4145 | 5488 |
| 375 | 20250318 | 135300 | 922814985 | 4155 | 4160 | 4160 | 4155 | 697 |
| 376 | 20250318 | 135200 | 919916910 | 4160 | 4160 | 4160 | 4160 | 0 |
| 377 | 20250318 | 135100 | 919916910 | 4160 | 4160 | 4160 | 4160 | 140 |
| 378 | 20250318 | 135000 | 919334510 | 4160 | 4160 | 4160 | 4160 | 210 |
| 379 | 20250318 | 134900 | 918460910 | 4175 | 4160 | 4175 | 4160 | 1501 |
| 380 | 20250318 | 134800 | 912216735 | 4160 | 4170 | 4170 | 4160 | 10856 |
| 381 | 20250318 | 134700 | 867033930 | 4175 | 4175 | 4175 | 4175 | 250 |
| 382 | 20250318 | 134600 | 865990180 | 4170 | 4175 | 4175 | 4170 | 200 |
| 383 | 20250318 | 134500 | 865156130 | 4170 | 4170 | 4170 | 4170 | 0 |
| 384 | 20250318 | 134400 | 865156130 | 4170 | 4175 | 4175 | 4170 | 139 |
| 385 | 20250318 | 134300 | 864576495 | 4175 | 4175 | 4175 | 4175 | 316 |
| 386 | 20250318 | 134200 | 863257195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 387 | 20250318 | 134100 | 863257195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 388 | 20250318 | 134000 | 863257195 | 4175 | 4175 | 4175 | 4175 | 2030 |
| 389 | 20250318 | 133900 | 854781945 | 4175 | 4180 | 4180 | 4175 | 3500 |
| 390 | 20250318 | 133800 | 840156070 | 4185 | 4185 | 4185 | 4185 | 11 |
| 391 | 20250318 | 133700 | 840110035 | 4185 | 4190 | 4190 | 4180 | 699 |
| 392 | 20250318 | 133600 | 837184965 | 4190 | 4190 | 4190 | 4190 | 0 |
| 393 | 20250318 | 133500 | 837184965 | 4190 | 4180 | 4190 | 4180 | 2 |
| 394 | 20250318 | 133400 | 837176595 | 4180 | 4180 | 4180 | 4180 | 13 |
| 395 | 20250318 | 133300 | 837122255 | 4190 | 4190 | 4190 | 4190 | 91 |
| 396 | 20250318 | 133200 | 836740965 | 4210 | 4210 | 4210 | 4210 | 0 |
| 397 | 20250318 | 133100 | 836740965 | 4210 | 4210 | 4210 | 4210 | 1 |
| 398 | 20250318 | 133000 | 836736755 | 4190 | 4190 | 4190 | 4190 | 131 |
| 399 | 20250318 | 132900 | 836187865 | 4180 | 4185 | 4185 | 4180 | 1500 |
| 400 | 20250318 | 132800 | 829915285 | 4185 | 4190 | 4190 | 4185 | 1164 |
| 401 | 20250318 | 132700 | 825042095 | 4210 | 4210 | 4210 | 4210 | 0 |
| 402 | 20250318 | 132600 | 825042095 | 4210 | 4210 | 4210 | 4210 | 0 |
| 403 | 20250318 | 132500 | 825042095 | 4210 | 4210 | 4210 | 4210 | 0 |
| 404 | 20250318 | 132400 | 825042095 | 4210 | 4210 | 4210 | 4210 | 1 |
| 405 | 20250318 | 132300 | 825037885 | 4210 | 4210 | 4210 | 4210 | 0 |
| 406 | 20250318 | 132200 | 825037885 | 4210 | 4210 | 4210 | 4210 | 2 |
| 407 | 20250318 | 132100 | 825029465 | 4210 | 4210 | 4210 | 4210 | 21 |
| 408 | 20250318 | 132000 | 824941055 | 4215 | 4215 | 4215 | 4215 | 1 |
| 409 | 20250318 | 131900 | 824936840 | 4185 | 4185 | 4185 | 4185 | 0 |
| 410 | 20250318 | 131800 | 824936840 | 4185 | 4205 | 4205 | 4185 | 2000 |
| 411 | 20250318 | 131700 | 816545010 | 4220 | 4220 | 4220 | 4220 | 0 |
| 412 | 20250318 | 131600 | 816545010 | 4220 | 4220 | 4220 | 4220 | 0 |
| 413 | 20250318 | 131500 | 816545010 | 4220 | 4220 | 4220 | 4220 | 10 |
| 414 | 20250318 | 131400 | 816502810 | 4220 | 4220 | 4220 | 4220 | 0 |
| 415 | 20250318 | 131300 | 816502810 | 4220 | 4220 | 4220 | 4220 | 0 |
| 416 | 20250318 | 131200 | 816502810 | 4220 | 4215 | 4220 | 4215 | 2 |
| 417 | 20250318 | 131100 | 816494375 | 4210 | 4210 | 4210 | 4210 | 300 |
| 418 | 20250318 | 131000 | 815231375 | 4210 | 4210 | 4210 | 4210 | 0 |
| 419 | 20250318 | 130900 | 815231375 | 4210 | 4210 | 4210 | 4210 | 0 |
| 420 | 20250318 | 130800 | 815231375 | 4210 | 4215 | 4215 | 4210 | 12 |
| 421 | 20250318 | 130700 | 815180820 | 4220 | 4220 | 4220 | 4220 | 0 |
| 422 | 20250318 | 130600 | 815180820 | 4220 | 4215 | 4220 | 4215 | 14 |
| 423 | 20250318 | 130500 | 815121805 | 4210 | 4210 | 4210 | 4210 | 6 |
| 424 | 20250318 | 130400 | 815096545 | 4215 | 4215 | 4215 | 4215 | 5 |
| 425 | 20250318 | 130300 | 815075470 | 4220 | 4220 | 4220 | 4220 | 0 |
| 426 | 20250318 | 130200 | 815075470 | 4220 | 4220 | 4220 | 4220 | 0 |
| 427 | 20250318 | 130100 | 815075470 | 4220 | 4220 | 4220 | 4220 | 1 |
| 428 | 20250318 | 130000 | 815071250 | 4215 | 4215 | 4215 | 4215 | 115 |
| 429 | 20250318 | 125900 | 814586525 | 4215 | 4215 | 4215 | 4215 | 0 |
| 430 | 20250318 | 125800 | 814586525 | 4215 | 4215 | 4215 | 4215 | 0 |
| 431 | 20250318 | 125700 | 814586525 | 4215 | 4215 | 4215 | 4215 | 0 |
| 432 | 20250318 | 125600 | 814586525 | 4215 | 4205 | 4215 | 4205 | 361 |
| 433 | 20250318 | 125500 | 813066020 | 4180 | 4180 | 4180 | 4180 | 0 |
| 434 | 20250318 | 125400 | 813066020 | 4180 | 4180 | 4180 | 4180 | 0 |
| 435 | 20250318 | 125300 | 813066020 | 4180 | 4190 | 4190 | 4180 | 100 |
| 436 | 20250318 | 125200 | 812647870 | 4190 | 4185 | 4190 | 4185 | 203 |
| 437 | 20250318 | 125100 | 811797715 | 4180 | 4180 | 4180 | 4180 | 0 |
| 438 | 20250318 | 125000 | 811797715 | 4180 | 4180 | 4180 | 4180 | 0 |
| 439 | 20250318 | 124900 | 811797715 | 4180 | 4180 | 4180 | 4180 | 0 |
| 440 | 20250318 | 124800 | 811797715 | 4180 | 4180 | 4180 | 4180 | 0 |
| 441 | 20250318 | 124700 | 811797715 | 4180 | 4180 | 4180 | 4180 | 81 |
| 442 | 20250318 | 124600 | 811459135 | 4190 | 4190 | 4190 | 4190 | 234 |
| 443 | 20250318 | 124500 | 810478675 | 4190 | 4190 | 4190 | 4190 | 0 |
| 444 | 20250318 | 124400 | 810478675 | 4190 | 4190 | 4190 | 4190 | 1 |
| 445 | 20250318 | 124300 | 810474485 | 4170 | 4170 | 4170 | 4170 | 919 |
| 446 | 20250318 | 124200 | 806642255 | 4170 | 4170 | 4175 | 4170 | 2062 |
| 447 | 20250318 | 124100 | 798043565 | 4185 | 4175 | 4185 | 4170 | 521 |
| 448 | 20250318 | 124000 | 795868365 | 4175 | 4180 | 4180 | 4175 | 559 |
| 449 | 20250318 | 123900 | 793534065 | 4180 | 4180 | 4180 | 4180 | 300 |
| 450 | 20250318 | 123800 | 792280065 | 4190 | 4190 | 4190 | 4190 | 0 |
| 451 | 20250318 | 123700 | 792280065 | 4190 | 4190 | 4190 | 4190 | 1 |
| 452 | 20250318 | 123600 | 792275875 | 4190 | 4190 | 4190 | 4190 | 0 |
| 453 | 20250318 | 123500 | 792275875 | 4190 | 4190 | 4190 | 4190 | 500 |
| 454 | 20250318 | 123400 | 790180875 | 4190 | 4190 | 4190 | 4190 | 0 |
| 455 | 20250318 | 123300 | 790180875 | 4190 | 4190 | 4190 | 4190 | 500 |
| 456 | 20250318 | 123200 | 788085875 | 4190 | 4190 | 4190 | 4190 | 1 |
| 457 | 20250318 | 123100 | 788081685 | 4190 | 4190 | 4190 | 4190 | 115 |
| 458 | 20250318 | 123000 | 787599835 | 4190 | 4190 | 4190 | 4190 | 1 |
| 459 | 20250318 | 122900 | 787595645 | 4180 | 4180 | 4180 | 4180 | 72 |
| 460 | 20250318 | 122800 | 787294685 | 4180 | 4180 | 4180 | 4180 | 709 |
| 461 | 20250318 | 122700 | 784331065 | 4190 | 4185 | 4190 | 4180 | 119 |
| 462 | 20250318 | 122600 | 783833410 | 4190 | 4190 | 4190 | 4190 | 0 |
| 463 | 20250318 | 122500 | 783833410 | 4190 | 4205 | 4205 | 4190 | 1774 |
| 464 | 20250318 | 122400 | 776395608 | 4197 | 4200 | 4200 | 4190 | 858 |
| 465 | 20250318 | 122300 | 772798786 | 4202 | 4202 | 4202 | 4202 | 0 |
| 466 | 20250318 | 122200 | 772798786 | 4202 | 4202 | 4202 | 4202 | 11 |
| 467 | 20250318 | 122100 | 772752564 | 4202 | 4202 | 4202 | 4202 | 0 |
| 468 | 20250318 | 122000 | 772752564 | 4202 | 4202 | 4202 | 4202 | 0 |
| 469 | 20250318 | 121900 | 772752564 | 4202 | 4202 | 4202 | 4202 | 3 |
| 470 | 20250318 | 121800 | 772739958 | 4210 | 4210 | 4210 | 4210 | 0 |
| 471 | 20250318 | 121700 | 772739958 | 4210 | 4210 | 4210 | 4210 | 0 |
| 472 | 20250318 | 121600 | 772739958 | 4210 | 4205 | 4210 | 4202 | 13 |
| 473 | 20250318 | 121500 | 772685307 | 4210 | 4210 | 4210 | 4210 | 0 |
| 474 | 20250318 | 121400 | 772685307 | 4210 | 4210 | 4210 | 4210 | 9 |
| 475 | 20250318 | 121300 | 772647417 | 4210 | 4210 | 4210 | 4210 | 30 |
| 476 | 20250318 | 121200 | 772521117 | 4210 | 4210 | 4210 | 4210 | 555 |
| 477 | 20250318 | 121100 | 770184567 | 4210 | 4210 | 4210 | 4210 | 240 |
| 478 | 20250318 | 121000 | 769174167 | 4210 | 4210 | 4210 | 4210 | 0 |
| 479 | 20250318 | 120900 | 769174167 | 4210 | 4210 | 4210 | 4210 | 1 |
| 480 | 20250318 | 120800 | 769169957 | 4210 | 4210 | 4210 | 4210 | 14 |
| 481 | 20250318 | 120700 | 769111017 | 4210 | 4210 | 4210 | 4210 | 0 |
| 482 | 20250318 | 120600 | 769111017 | 4210 | 4210 | 4210 | 4210 | 5 |
| 483 | 20250318 | 120500 | 769089967 | 4210 | 4210 | 4210 | 4210 | 0 |
| 484 | 20250318 | 120400 | 769089967 | 4210 | 4210 | 4210 | 4210 | 0 |
| 485 | 20250318 | 120300 | 769089967 | 4210 | 4210 | 4210 | 4210 | 3 |
| 486 | 20250318 | 120200 | 769077337 | 4175 | 4190 | 4190 | 4165 | 2010 |
| 487 | 20250318 | 120100 | 760681762 | 4190 | 4190 | 4190 | 4190 | 5 |
| 488 | 20250318 | 120000 | 760660812 | 4230 | 4230 | 4230 | 4230 | 4 |
| 489 | 20250318 | 115900 | 760643892 | 4185 | 4205 | 4205 | 4185 | 322 |
| 490 | 20250318 | 115800 | 759294927 | 4230 | 4230 | 4230 | 4230 | 0 |
| 491 | 20250318 | 115700 | 759294927 | 4230 | 4230 | 4230 | 4230 | 11 |
| 492 | 20250318 | 115600 | 759248397 | 4230 | 4230 | 4230 | 4230 | 0 |
| 493 | 20250318 | 115500 | 759248397 | 4230 | 4230 | 4230 | 4230 | 30 |
| 494 | 20250318 | 115400 | 759121497 | 4230 | 4225 | 4230 | 4225 | 1000 |
| 495 | 20250318 | 115300 | 754894937 | 4225 | 4225 | 4225 | 4225 | 0 |
| 496 | 20250318 | 115200 | 754894937 | 4225 | 4225 | 4225 | 4225 | 0 |
| 497 | 20250318 | 115100 | 754894937 | 4225 | 4225 | 4225 | 4225 | 0 |
| 498 | 20250318 | 115000 | 754894937 | 4225 | 4225 | 4225 | 4225 | 11 |
| 499 | 20250318 | 114900 | 754848462 | 4225 | 4225 | 4225 | 4225 | 1 |
| 500 | 20250318 | 114800 | 754844237 | 4220 | 4210 | 4220 | 4210 | 1000 |
| 501 | 20250318 | 114700 | 750626902 | 4210 | 4210 | 4210 | 4210 | 644 |
| 502 | 20250318 | 114600 | 747915662 | 4210 | 4205 | 4210 | 4205 | 300 |
| 503 | 20250318 | 114500 | 746652712 | 4210 | 4190 | 4210 | 4175 | 4605 |
| 504 | 20250318 | 114400 | 727416797 | 4190 | 4220 | 4220 | 4190 | 368 |
| 505 | 20250318 | 114300 | 725874787 | 4200 | 4200 | 4200 | 4200 | 1705 |
| 506 | 20250318 | 114200 | 718713787 | 4220 | 4210 | 4220 | 4210 | 5000 |
| 507 | 20250318 | 114100 | 697619447 | 4210 | 4210 | 4210 | 4210 | 1 |
| 508 | 20250318 | 114000 | 697615237 | 4185 | 4185 | 4185 | 4185 | 0 |
| 509 | 20250318 | 113900 | 697615237 | 4185 | 4185 | 4185 | 4185 | 406 |
| 510 | 20250318 | 113800 | 695916127 | 4185 | 4190 | 4190 | 4185 | 650 |
| 511 | 20250318 | 113700 | 693195442 | 4185 | 4185 | 4185 | 4185 | 63 |
| 512 | 20250318 | 113600 | 692931787 | 4185 | 4190 | 4190 | 4185 | 325 |
| 513 | 20250318 | 113500 | 691571292 | 4205 | 4200 | 4205 | 4200 | 1000 |
| 514 | 20250318 | 113400 | 687368937 | 4190 | 4190 | 4190 | 4190 | 1117 |
| 515 | 20250318 | 113300 | 682688707 | 4190 | 4190 | 4190 | 4190 | 125 |
| 516 | 20250318 | 113200 | 682164957 | 4190 | 4190 | 4190 | 4190 | 0 |
| 517 | 20250318 | 113100 | 682164957 | 4190 | 4190 | 4190 | 4190 | 0 |
| 518 | 20250318 | 113000 | 682164957 | 4190 | 4205 | 4205 | 4190 | 4058 |
| 519 | 20250318 | 112900 | 665132362 | 4210 | 4210 | 4210 | 4210 | 645 |
| 520 | 20250318 | 112800 | 662416912 | 4210 | 4210 | 4210 | 4210 | 202 |
| 521 | 20250318 | 112700 | 661566492 | 4215 | 4220 | 4220 | 4210 | 1616 |
| 522 | 20250318 | 112600 | 654759217 | 4225 | 4225 | 4225 | 4225 | 0 |
| 523 | 20250318 | 112500 | 654759217 | 4225 | 4225 | 4225 | 4225 | 0 |
| 524 | 20250318 | 112400 | 654759217 | 4225 | 4225 | 4225 | 4225 | 5 |
| 525 | 20250318 | 112300 | 654738092 | 4215 | 4220 | 4220 | 4215 | 150 |
| 526 | 20250318 | 112200 | 654105232 | 4230 | 4230 | 4230 | 4230 | 500 |
| 527 | 20250318 | 112100 | 651990232 | 4230 | 4230 | 4230 | 4230 | 227 |
| 528 | 20250318 | 112000 | 651030022 | 4215 | 4225 | 4225 | 4215 | 1988 |
| 529 | 20250318 | 111900 | 642639887 | 4230 | 4230 | 4230 | 4230 | 50 |
| 530 | 20250318 | 111800 | 642428387 | 4230 | 4230 | 4230 | 4230 | 0 |
| 531 | 20250318 | 111700 | 642428387 | 4230 | 4230 | 4230 | 4230 | 54 |
| 532 | 20250318 | 111600 | 642199967 | 4230 | 4230 | 4230 | 4230 | 1 |
| 533 | 20250318 | 111500 | 642195737 | 4225 | 4225 | 4225 | 4225 | 504 |
| 534 | 20250318 | 111400 | 640066337 | 4230 | 4230 | 4230 | 4230 | 71 |
| 535 | 20250318 | 111300 | 639766007 | 4230 | 4230 | 4230 | 4230 | 378 |
| 536 | 20250318 | 111200 | 638167067 | 4230 | 4230 | 4230 | 4230 | 0 |
| 537 | 20250318 | 111100 | 638167067 | 4230 | 4230 | 4230 | 4230 | 1534 |
| 538 | 20250318 | 111000 | 631678247 | 4230 | 4225 | 4230 | 4225 | 1029 |
| 539 | 20250318 | 110900 | 627330482 | 4225 | 4220 | 4225 | 4220 | 1047 |
| 540 | 20250318 | 110800 | 622908227 | 4220 | 4220 | 4220 | 4220 | 1 |
| 541 | 20250318 | 110700 | 622904007 | 4220 | 4220 | 4220 | 4220 | 0 |
| 542 | 20250318 | 110600 | 622904007 | 4220 | 4220 | 4220 | 4220 | 201 |
| 543 | 20250318 | 110500 | 622055787 | 4220 | 4210 | 4220 | 4210 | 701 |
| 544 | 20250318 | 110400 | 619104277 | 4210 | 4210 | 4210 | 4210 | 1 |
| 545 | 20250318 | 110300 | 619100067 | 4195 | 4195 | 4195 | 4195 | 0 |
| 546 | 20250318 | 110200 | 619100067 | 4195 | 4195 | 4195 | 4180 | 1910 |
| 547 | 20250318 | 110100 | 611100302 | 4195 | 4195 | 4195 | 4195 | 212 |
| 548 | 20250318 | 110000 | 610210962 | 4195 | 4200 | 4200 | 4195 | 1368 |
| 549 | 20250318 | 105900 | 604469347 | 4200 | 4200 | 4200 | 4200 | 119 |
| 550 | 20250318 | 105800 | 603969547 | 4195 | 4200 | 4200 | 4195 | 51 |
| 551 | 20250318 | 105700 | 603755352 | 4200 | 4200 | 4200 | 4195 | 1425 |
| 552 | 20250318 | 105600 | 597772432 | 4200 | 4195 | 4200 | 4190 | 695 |
| 553 | 20250318 | 105500 | 594858012 | 4200 | 4200 | 4200 | 4195 | 161 |
| 554 | 20250318 | 105400 | 594182212 | 4200 | 4180 | 4200 | 4180 | 646 |
| 555 | 20250318 | 105300 | 591476482 | 4175 | 4180 | 4185 | 4165 | 1226 |
| 556 | 20250318 | 105200 | 586360442 | 4180 | 4205 | 4225 | 4155 | 12546 |
| 557 | 20250318 | 105100 | 534006612 | 4225 | 4220 | 4225 | 4220 | 174 |
| 558 | 20250318 | 105000 | 533271547 | 4220 | 4205 | 4220 | 4205 | 530 |
| 559 | 20250318 | 104900 | 531042447 | 4200 | 4190 | 4200 | 4190 | 1025 |
| 560 | 20250318 | 104800 | 526739502 | 4190 | 4180 | 4190 | 4180 | 630 |
| 561 | 20250318 | 104700 | 524102252 | 4180 | 4175 | 4180 | 4175 | 2223 |
| 562 | 20250318 | 104600 | 514819612 | 4180 | 4190 | 4190 | 4180 | 792 |
| 563 | 20250318 | 104500 | 511502962 | 4190 | 4205 | 4205 | 4190 | 1881 |
| 564 | 20250318 | 104400 | 503605122 | 4210 | 4225 | 4240 | 4210 | 2890 |
| 565 | 20250318 | 104300 | 491400802 | 4230 | 4235 | 4240 | 4230 | 1074 |
| 566 | 20250318 | 104200 | 486854932 | 4235 | 4240 | 4240 | 4230 | 286 |
| 567 | 20250318 | 104100 | 485645057 | 4245 | 4250 | 4260 | 4245 | 834 |
| 568 | 20250318 | 104000 | 482100397 | 4250 | 4260 | 4260 | 4250 | 442 |
| 569 | 20250318 | 103900 | 480218477 | 4260 | 4275 | 4275 | 4260 | 428 |
| 570 | 20250318 | 103800 | 478390547 | 4280 | 4275 | 4280 | 4275 | 233 |
| 571 | 20250318 | 103700 | 477393512 | 4275 | 4250 | 4275 | 4250 | 216 |
| 572 | 20250318 | 103600 | 476473527 | 4250 | 4250 | 4250 | 4250 | 114 |
| 573 | 20250318 | 103500 | 475989027 | 4255 | 4255 | 4255 | 4255 | 54 |
| 574 | 20250318 | 103400 | 475759257 | 4270 | 4250 | 4270 | 4245 | 128 |
| 575 | 20250318 | 103300 | 475215592 | 4245 | 4240 | 4260 | 4240 | 974 |
| 576 | 20250318 | 103200 | 471080292 | 4245 | 4200 | 4245 | 4175 | 734 |
| 577 | 20250318 | 103100 | 467996837 | 4240 | 4262 | 4262 | 4150 | 10720 |
| 578 | 20250318 | 103000 | 422758216 | 4265 | 4275 | 4275 | 4265 | 1275 |
| 579 | 20250318 | 102900 | 417310551 | 4275 | 4280 | 4280 | 4275 | 12 |
| 580 | 20250318 | 102800 | 417259236 | 4280 | 4280 | 4280 | 4280 | 31 |
| 581 | 20250318 | 102700 | 417126556 | 4275 | 4280 | 4280 | 4275 | 1709 |
| 582 | 20250318 | 102600 | 409813871 | 4280 | 4285 | 4285 | 4280 | 2273 |
| 583 | 20250318 | 102500 | 400081286 | 4285 | 4285 | 4285 | 4285 | 301 |
| 584 | 20250318 | 102400 | 398791501 | 4280 | 4290 | 4290 | 4280 | 1015 |
| 585 | 20250318 | 102300 | 394441801 | 4295 | 4300 | 4300 | 4295 | 1227 |
| 586 | 20250318 | 102200 | 389168761 | 4300 | 4300 | 4300 | 4300 | 1416 |
| 587 | 20250318 | 102100 | 383079961 | 4295 | 4295 | 4300 | 4295 | 397 |
| 588 | 20250318 | 102000 | 381374836 | 4280 | 4335 | 4340 | 4280 | 29755 |
| 589 | 20250318 | 101900 | 253264286 | 4345 | 4345 | 4345 | 4345 | 5 |
| 590 | 20250318 | 101800 | 253242561 | 4330 | 4330 | 4330 | 4330 | 500 |
| 591 | 20250318 | 101700 | 251077561 | 4345 | 4345 | 4345 | 4345 | 100 |
| 592 | 20250318 | 101600 | 250643061 | 4360 | 4335 | 4360 | 4335 | 37 |
| 593 | 20250318 | 101500 | 250482641 | 4335 | 4340 | 4340 | 4335 | 400 |
| 594 | 20250318 | 101400 | 248748491 | 4370 | 4370 | 4370 | 4370 | 0 |
| 595 | 20250318 | 101300 | 248748491 | 4370 | 4370 | 4370 | 4370 | 1 |
| 596 | 20250318 | 101200 | 248744121 | 4335 | 4375 | 4375 | 4335 | 6361 |
| 597 | 20250318 | 101100 | 221164331 | 4375 | 4375 | 4375 | 4340 | 1302 |
| 598 | 20250318 | 101000 | 215511986 | 4345 | 4345 | 4345 | 4345 | 1000 |
| 599 | 20250318 | 100900 | 211166986 | 4380 | 4380 | 4380 | 4375 | 13 |
| 600 | 20250318 | 100800 | 211110096 | 4340 | 4380 | 4380 | 4340 | 2623 |
| 601 | 20250318 | 100700 | 199713496 | 4350 | 4350 | 4350 | 4350 | 133 |
| 602 | 20250318 | 100600 | 199134946 | 4385 | 4385 | 4385 | 4385 | 5 |
| 603 | 20250318 | 100500 | 199113021 | 4385 | 4385 | 4385 | 4385 | 0 |
| 604 | 20250318 | 100400 | 199113021 | 4385 | 4357 | 4385 | 4355 | 54 |
| 605 | 20250318 | 100300 | 198877717 | 4367 | 4367 | 4367 | 4367 | 1 |
| 606 | 20250318 | 100200 | 198873350 | 4350 | 4360 | 4360 | 4350 | 1000 |
| 607 | 20250318 | 100100 | 194522850 | 4360 | 4360 | 4360 | 4360 | 2395 |
| 608 | 20250318 | 100000 | 184080650 | 4390 | 4390 | 4390 | 4360 | 1070 |
| 609 | 20250318 | 095900 | 179412330 | 4390 | 4390 | 4390 | 4390 | 362 |
| 610 | 20250318 | 095800 | 177823150 | 4390 | 4365 | 4390 | 4365 | 1501 |
| 611 | 20250318 | 095700 | 171271260 | 4365 | 4365 | 4365 | 4365 | 100 |
| 612 | 20250318 | 095600 | 170834760 | 4365 | 4365 | 4365 | 4365 | 226 |
| 613 | 20250318 | 095500 | 169848270 | 4365 | 4365 | 4390 | 4365 | 201 |
| 614 | 20250318 | 095400 | 168970880 | 4390 | 4390 | 4390 | 4390 | 0 |
| 615 | 20250318 | 095300 | 168970880 | 4390 | 4390 | 4390 | 4390 | 0 |
| 616 | 20250318 | 095200 | 168970880 | 4390 | 4390 | 4390 | 4390 | 45 |
| 617 | 20250318 | 095100 | 168773330 | 4390 | 4365 | 4390 | 4365 | 158 |
| 618 | 20250318 | 095000 | 168079735 | 4365 | 4365 | 4365 | 4365 | 0 |
| 619 | 20250318 | 094900 | 168079735 | 4365 | 4365 | 4365 | 4365 | 0 |
| 620 | 20250318 | 094800 | 168079735 | 4365 | 4365 | 4365 | 4365 | 230 |
| 621 | 20250318 | 094700 | 167075785 | 4365 | 4365 | 4365 | 4365 | 200 |
| 622 | 20250318 | 094600 | 166202785 | 4390 | 4365 | 4390 | 4365 | 101 |
| 623 | 20250318 | 094500 | 165761895 | 4365 | 4390 | 4390 | 4365 | 634 |
| 624 | 20250318 | 094400 | 162991920 | 4390 | 4390 | 4390 | 4390 | 1 |
| 625 | 20250318 | 094300 | 162987530 | 4390 | 4365 | 4390 | 4365 | 4 |
| 626 | 20250318 | 094200 | 162969995 | 4390 | 4390 | 4390 | 4365 | 202 |
| 627 | 20250318 | 094100 | 162088140 | 4380 | 4370 | 4380 | 4370 | 2546 |
| 628 | 20250318 | 094000 | 150953015 | 4370 | 4380 | 4380 | 4370 | 497 |
| 629 | 20250318 | 093900 | 148780215 | 4380 | 4380 | 4380 | 4365 | 499 |
| 630 | 20250318 | 093800 | 146598350 | 4380 | 4370 | 4380 | 4370 | 53 |
| 631 | 20250318 | 093700 | 146366560 | 4380 | 4380 | 4380 | 4380 | 0 |
| 632 | 20250318 | 093600 | 146366560 | 4380 | 4380 | 4380 | 4380 | 10 |
| 633 | 20250318 | 093500 | 146322760 | 4380 | 4380 | 4380 | 4380 | 0 |
| 634 | 20250318 | 093400 | 146322760 | 4380 | 4380 | 4380 | 4380 | 4 |
| 635 | 20250318 | 093300 | 146305240 | 4370 | 4370 | 4370 | 4370 | 300 |
| 636 | 20250318 | 093200 | 144994240 | 4380 | 4380 | 4380 | 4380 | 56 |
| 637 | 20250318 | 093100 | 144748960 | 4380 | 4380 | 4380 | 4380 | 66 |
| 638 | 20250318 | 093000 | 144459880 | 4380 | 4380 | 4380 | 4380 | 0 |
| 639 | 20250318 | 092900 | 144459880 | 4380 | 4395 | 4395 | 4380 | 156 |
| 640 | 20250318 | 092800 | 143774860 | 4380 | 4385 | 4385 | 4380 | 2669 |
| 641 | 20250318 | 092700 | 132077675 | 4385 | 4395 | 4395 | 4385 | 1104 |
| 642 | 20250318 | 092600 | 127234135 | 4405 | 4405 | 4405 | 4405 | 1 |
| 643 | 20250318 | 092500 | 127229730 | 4390 | 4395 | 4400 | 4390 | 157 |
| 644 | 20250318 | 092400 | 126539370 | 4385 | 4385 | 4385 | 4385 | 0 |
| 645 | 20250318 | 092300 | 126539370 | 4385 | 4385 | 4385 | 4385 | 0 |
| 646 | 20250318 | 092200 | 126539370 | 4385 | 4385 | 4385 | 4385 | 200 |
| 647 | 20250318 | 092100 | 125662370 | 4390 | 4395 | 4395 | 4390 | 444 |
| 648 | 20250318 | 092000 | 123713040 | 4390 | 4390 | 4390 | 4390 | 193 |
| 649 | 20250318 | 091900 | 122865770 | 4415 | 4390 | 4415 | 4390 | 175 |
| 650 | 20250318 | 091800 | 122095645 | 4390 | 4415 | 4415 | 4390 | 1112 |
| 651 | 20250318 | 091700 | 117195140 | 4390 | 4420 | 4440 | 4390 | 2781 |
| 652 | 20250318 | 091600 | 104911750 | 4420 | 4390 | 4420 | 4385 | 719 |
| 653 | 20250318 | 091500 | 101744940 | 4420 | 4380 | 4420 | 4380 | 925 |
| 654 | 20250318 | 091400 | 97674765 | 4390 | 4375 | 4390 | 4375 | 1046 |
| 655 | 20250318 | 091300 | 93093325 | 4380 | 4380 | 4380 | 4380 | 159 |
| 656 | 20250318 | 091200 | 92396905 | 4385 | 4395 | 4395 | 4385 | 1168 |
| 657 | 20250318 | 091100 | 87268340 | 4395 | 4400 | 4400 | 4395 | 564 |
| 658 | 20250318 | 091000 | 84789535 | 4395 | 4400 | 4400 | 4395 | 400 |
| 659 | 20250318 | 090900 | 83031035 | 4390 | 4415 | 4415 | 4390 | 401 |
| 660 | 20250318 | 090800 | 81266450 | 4415 | 4420 | 4420 | 4395 | 395 |
| 661 | 20250318 | 090700 | 79525925 | 4395 | 4395 | 4420 | 4395 | 258 |
| 662 | 20250318 | 090600 | 78389515 | 4395 | 4395 | 4400 | 4395 | 2400 |
| 663 | 20250318 | 090500 | 67840055 | 4395 | 4400 | 4400 | 4395 | 888 |
| 664 | 20250318 | 090400 | 63937230 | 4400 | 4405 | 4405 | 4400 | 1341 |
| 665 | 20250318 | 090300 | 58036730 | 4410 | 4405 | 4410 | 4405 | 550 |
| 666 | 20250318 | 090200 | 55613680 | 4415 | 4430 | 4430 | 4400 | 5444 |
| 667 | 20250318 | 090100 | 31608655 | 4445 | 4435 | 4445 | 4435 | 427 |
| 668 | 20250318 | 090000 | 29711430 | 4425 | 4550 | 4550 | 4395 | 6545 |