38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 203400 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 17391 |
| 3 | 20250318 | 203300 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 4 | 20250318 | 203200 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 5 | 20250318 | 203100 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 6 | 20250318 | 203000 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 7 | 20250318 | 202900 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 8 | 20250318 | 202800 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 9 | 20250318 | 202700 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 10 | 20250318 | 202600 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 11 | 20250318 | 202500 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 12 | 20250318 | 202400 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 13 | 20250318 | 202300 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 14 | 20250318 | 202200 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 15 | 20250318 | 202100 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 16 | 20250318 | 202000 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 17 | 20250318 | 201900 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 18 | 20250318 | 201800 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 19 | 20250318 | 201700 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 20 | 20250318 | 201600 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 21 | 20250318 | 201500 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 22 | 20250318 | 201400 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 23 | 20250318 | 201300 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 24 | 20250318 | 201200 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 25 | 20250318 | 201100 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 26 | 20250318 | 201000 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 27 | 20250318 | 200900 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 28 | 20250318 | 200800 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 29 | 20250318 | 200700 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 30 | 20250318 | 200600 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 31 | 20250318 | 200500 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 32 | 20250318 | 200400 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 17391 |
| 33 | 20250318 | 200300 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 34 | 20250318 | 200200 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 35 | 20250318 | 200100 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 36 | 20250318 | 200000 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 37 | 20250318 | 195900 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 38 | 20250318 | 195800 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 39 | 20250318 | 195700 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 40 | 20250318 | 195600 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 41 | 20250318 | 195500 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 42 | 20250318 | 195400 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 43 | 20250318 | 195300 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 44 | 20250318 | 195200 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 45 | 20250318 | 195100 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 46 | 20250318 | 195000 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 47 | 20250318 | 194900 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 48 | 20250318 | 194800 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 49 | 20250318 | 194700 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 50 | 20250318 | 194600 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 51 | 20250318 | 194500 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 52 | 20250318 | 194400 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 53 | 20250318 | 194300 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 54 | 20250318 | 194200 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 55 | 20250318 | 194100 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 56 | 20250318 | 194000 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 57 | 20250318 | 193900 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 58 | 20250318 | 193800 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 59 | 20250318 | 193700 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 60 | 20250318 | 193600 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 61 | 20250318 | 193500 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 62 | 20250318 | 193400 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 17391 |
| 63 | 20250318 | 193300 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 64 | 20250318 | 193200 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 65 | 20250318 | 193100 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 66 | 20250318 | 193000 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 67 | 20250318 | 192900 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 68 | 20250318 | 192800 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 69 | 20250318 | 192700 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 70 | 20250318 | 192600 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 71 | 20250318 | 192500 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 72 | 20250318 | 192400 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 73 | 20250318 | 192300 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 74 | 20250318 | 192200 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 75 | 20250318 | 192100 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 76 | 20250318 | 192000 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 77 | 20250318 | 191900 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 78 | 20250318 | 191800 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 79 | 20250318 | 191700 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 80 | 20250318 | 191600 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 81 | 20250318 | 191500 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 82 | 20250318 | 191400 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 83 | 20250318 | 191300 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 84 | 20250318 | 191200 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 85 | 20250318 | 191100 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 86 | 20250318 | 191000 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 87 | 20250318 | 190900 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 88 | 20250318 | 190800 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 89 | 20250318 | 190700 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 90 | 20250318 | 190600 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 91 | 20250318 | 190500 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 92 | 20250318 | 190400 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 17391 |
| 93 | 20250318 | 190300 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 94 | 20250318 | 190200 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 95 | 20250318 | 190100 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 96 | 20250318 | 190000 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 97 | 20250318 | 185900 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 98 | 20250318 | 185800 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 99 | 20250318 | 185700 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 100 | 20250318 | 185600 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 101 | 20250318 | 185500 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 102 | 20250318 | 185400 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 103 | 20250318 | 185300 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 104 | 20250318 | 185200 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 105 | 20250318 | 185100 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 106 | 20250318 | 185000 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 107 | 20250318 | 184900 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 108 | 20250318 | 184800 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 109 | 20250318 | 184700 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 110 | 20250318 | 184600 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 111 | 20250318 | 184500 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 112 | 20250318 | 184400 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 113 | 20250318 | 184300 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 114 | 20250318 | 184200 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 115 | 20250318 | 184100 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 116 | 20250318 | 184000 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 117 | 20250318 | 183900 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 118 | 20250318 | 183800 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 119 | 20250318 | 183700 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 120 | 20250318 | 183600 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 121 | 20250318 | 183500 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 122 | 20250318 | 183400 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 17391 |
| 123 | 20250318 | 183300 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 124 | 20250318 | 183200 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 125 | 20250318 | 183100 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 126 | 20250318 | 183000 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 127 | 20250318 | 182900 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 128 | 20250318 | 182800 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 129 | 20250318 | 182700 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 130 | 20250318 | 182600 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 131 | 20250318 | 182500 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 132 | 20250318 | 182400 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 133 | 20250318 | 182300 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 134 | 20250318 | 182200 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 135 | 20250318 | 182100 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 136 | 20250318 | 182000 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 137 | 20250318 | 181900 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 138 | 20250318 | 181800 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 139 | 20250318 | 181700 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 140 | 20250318 | 181600 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 141 | 20250318 | 181500 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 142 | 20250318 | 181400 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 143 | 20250318 | 181300 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 144 | 20250318 | 181200 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 145 | 20250318 | 181100 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 146 | 20250318 | 181000 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 147 | 20250318 | 180900 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 148 | 20250318 | 180800 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 149 | 20250318 | 180700 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 150 | 20250318 | 180600 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 151 | 20250318 | 180500 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 152 | 20250318 | 180400 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 17391 |
| 153 | 20250318 | 180300 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 154 | 20250318 | 180200 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 155 | 20250318 | 180100 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 156 | 20250318 | 180000 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 157 | 20250318 | 175900 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 158 | 20250318 | 175800 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 159 | 20250318 | 175700 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 160 | 20250318 | 175600 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 161 | 20250318 | 175500 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 162 | 20250318 | 175400 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 163 | 20250318 | 175300 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 164 | 20250318 | 175200 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 165 | 20250318 | 175100 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 166 | 20250318 | 175000 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 167 | 20250318 | 174900 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 168 | 20250318 | 174800 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 169 | 20250318 | 174700 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 170 | 20250318 | 174600 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 171 | 20250318 | 174500 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 172 | 20250318 | 174400 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 173 | 20250318 | 174300 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 174 | 20250318 | 174200 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 175 | 20250318 | 174100 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 176 | 20250318 | 174000 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 177 | 20250318 | 173900 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 178 | 20250318 | 173800 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 179 | 20250318 | 173700 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 180 | 20250318 | 173600 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 181 | 20250318 | 173500 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 182 | 20250318 | 173400 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 17391 |
| 183 | 20250318 | 173300 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 184 | 20250318 | 173200 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 185 | 20250318 | 173100 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 186 | 20250318 | 173000 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 187 | 20250318 | 172900 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 188 | 20250318 | 172800 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 189 | 20250318 | 172700 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 190 | 20250318 | 172600 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 191 | 20250318 | 172500 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 192 | 20250318 | 172400 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 193 | 20250318 | 172300 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 194 | 20250318 | 172200 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 195 | 20250318 | 172100 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 196 | 20250318 | 172000 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 197 | 20250318 | 171900 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 198 | 20250318 | 171800 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 199 | 20250318 | 171700 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 200 | 20250318 | 171600 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 201 | 20250318 | 171500 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 202 | 20250318 | 171400 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 203 | 20250318 | 171300 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 204 | 20250318 | 171200 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 205 | 20250318 | 171100 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 206 | 20250318 | 171000 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 207 | 20250318 | 170900 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 208 | 20250318 | 170800 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 209 | 20250318 | 170700 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 210 | 20250318 | 170600 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 211 | 20250318 | 170500 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 212 | 20250318 | 170400 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 17391 |
| 213 | 20250318 | 170300 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 214 | 20250318 | 170200 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 215 | 20250318 | 170100 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 216 | 20250318 | 170000 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 217 | 20250318 | 165900 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 218 | 20250318 | 165800 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 219 | 20250318 | 165700 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 220 | 20250318 | 165600 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 221 | 20250318 | 165500 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 222 | 20250318 | 165400 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 223 | 20250318 | 165300 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 224 | 20250318 | 165200 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 225 | 20250318 | 165100 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 226 | 20250318 | 165000 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 227 | 20250318 | 164900 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 228 | 20250318 | 164800 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 229 | 20250318 | 164700 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 230 | 20250318 | 164600 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 231 | 20250318 | 164500 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 232 | 20250318 | 164400 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 233 | 20250318 | 164300 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 234 | 20250318 | 164200 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 235 | 20250318 | 164100 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 236 | 20250318 | 164000 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 237 | 20250318 | 163900 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 238 | 20250318 | 163800 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 239 | 20250318 | 163700 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 240 | 20250318 | 163600 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 241 | 20250318 | 163500 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 242 | 20250318 | 163400 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 17391 |
| 243 | 20250318 | 163300 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 244 | 20250318 | 163200 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 245 | 20250318 | 163100 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 246 | 20250318 | 163000 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 247 | 20250318 | 162900 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 248 | 20250318 | 162800 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 249 | 20250318 | 162700 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 250 | 20250318 | 162600 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 251 | 20250318 | 162500 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 252 | 20250318 | 162400 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 253 | 20250318 | 162300 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 254 | 20250318 | 162200 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 255 | 20250318 | 162100 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 256 | 20250318 | 162000 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 257 | 20250318 | 161900 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 258 | 20250318 | 161800 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 259 | 20250318 | 161700 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 260 | 20250318 | 161600 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 261 | 20250318 | 161500 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 262 | 20250318 | 161400 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 263 | 20250318 | 161300 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 264 | 20250318 | 161200 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 265 | 20250318 | 161100 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 266 | 20250318 | 161000 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 267 | 20250318 | 160900 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 268 | 20250318 | 160800 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 269 | 20250318 | 160700 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 270 | 20250318 | 160600 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 271 | 20250318 | 160500 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 272 | 20250318 | 160400 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 17391 |
| 273 | 20250318 | 160300 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 274 | 20250318 | 160200 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 275 | 20250318 | 160100 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 276 | 20250318 | 160000 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 277 | 20250318 | 155900 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 278 | 20250318 | 155800 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 279 | 20250318 | 155700 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 280 | 20250318 | 155600 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 281 | 20250318 | 155500 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 282 | 20250318 | 155400 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 283 | 20250318 | 155300 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 284 | 20250318 | 155200 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 285 | 20250318 | 155100 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 286 | 20250318 | 155000 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 287 | 20250318 | 154900 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 288 | 20250318 | 154800 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 289 | 20250318 | 154700 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 290 | 20250318 | 154600 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 291 | 20250318 | 154500 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 292 | 20250318 | 154400 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 293 | 20250318 | 154300 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 294 | 20250318 | 154200 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 295 | 20250318 | 154100 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 296 | 20250318 | 154000 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 297 | 20250318 | 153900 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 298 | 20250318 | 153800 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 299 | 20250318 | 153700 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 300 | 20250318 | 153600 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 301 | 20250318 | 153500 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 302 | 20250318 | 153400 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 17391 |
| 303 | 20250318 | 153300 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 304 | 20250318 | 153200 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 305 | 20250318 | 153100 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 306 | 20250318 | 153000 | 38831704850 | 43650 | 43650 | 43650 | 43650 | 17391 |
| 307 | 20250318 | 152900 | 38072587700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 308 | 20250318 | 152800 | 38072587700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 309 | 20250318 | 152700 | 38072587700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 310 | 20250318 | 152600 | 38072587700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 311 | 20250318 | 152500 | 38072587700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 312 | 20250318 | 152400 | 38072587700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 313 | 20250318 | 152300 | 38072587700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 314 | 20250318 | 152200 | 38072587700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 315 | 20250318 | 152100 | 38072587700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 316 | 20250318 | 152000 | 38072587700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 317 | 20250318 | 151900 | 38072587700 | 43650 | 43650 | 43700 | 43600 | 6335 |
| 318 | 20250318 | 151800 | 37796143500 | 43650 | 43650 | 43650 | 43600 | 4131 |
| 319 | 20250318 | 151700 | 37615954500 | 43650 | 43650 | 43650 | 43600 | 2243 |
| 320 | 20250318 | 151600 | 37518103900 | 43650 | 43650 | 43650 | 43600 | 6454 |
| 321 | 20250318 | 151500 | 37236399225 | 43650 | 43600 | 43700 | 43600 | 2018 |
| 322 | 20250318 | 151400 | 37148347900 | 43650 | 43650 | 43650 | 43600 | 2722 |
| 323 | 20250318 | 151300 | 37029550575 | 43650 | 43600 | 43650 | 43550 | 4006 |
| 324 | 20250318 | 151200 | 36854772675 | 43600 | 43600 | 43650 | 43550 | 4385 |
| 325 | 20250318 | 151100 | 36663596525 | 43600 | 43600 | 43600 | 43550 | 850 |
| 326 | 20250318 | 151000 | 36626563475 | 43600 | 43600 | 43600 | 43550 | 1710 |
| 327 | 20250318 | 150900 | 36552050975 | 43600 | 43550 | 43600 | 43500 | 1045 |
| 328 | 20250318 | 150800 | 36506543475 | 43550 | 43575 | 43600 | 43500 | 2001 |
| 329 | 20250318 | 150700 | 36419419825 | 43600 | 43550 | 43600 | 43500 | 954 |
| 330 | 20250318 | 150600 | 36377866925 | 43600 | 43550 | 43600 | 43500 | 2529 |
| 331 | 20250318 | 150500 | 36267751675 | 43550 | 43550 | 43550 | 43500 | 1357 |
| 332 | 20250318 | 150400 | 36208689025 | 43550 | 43600 | 43600 | 43500 | 2426 |
| 333 | 20250318 | 150300 | 36103018725 | 43550 | 43600 | 43600 | 43500 | 3193 |
| 334 | 20250318 | 150200 | 35963961950 | 43600 | 43550 | 43600 | 43500 | 915 |
| 335 | 20250318 | 150100 | 35924097750 | 43550 | 43600 | 43600 | 43550 | 2291 |
| 336 | 20250318 | 150000 | 35824304800 | 43600 | 43550 | 43600 | 43550 | 352 |
| 337 | 20250318 | 145900 | 35808962625 | 43550 | 43600 | 43600 | 43550 | 791 |
| 338 | 20250318 | 145800 | 35774488150 | 43550 | 43550 | 43600 | 43550 | 1160 |
| 339 | 20250318 | 145700 | 35723961225 | 43550 | 43600 | 43600 | 43550 | 381 |
| 340 | 20250318 | 145600 | 35707367425 | 43600 | 43550 | 43600 | 43550 | 96 |
| 341 | 20250318 | 145500 | 35703185925 | 43550 | 43600 | 43600 | 43550 | 962 |
| 342 | 20250318 | 145400 | 35661288525 | 43600 | 43550 | 43600 | 43500 | 479 |
| 343 | 20250318 | 145300 | 35640427925 | 43550 | 43550 | 43575 | 43500 | 873 |
| 344 | 20250318 | 145200 | 35602411550 | 43550 | 43500 | 43550 | 43475 | 1992 |
| 345 | 20250318 | 145100 | 35515737375 | 43500 | 43500 | 43500 | 43450 | 1705 |
| 346 | 20250318 | 145000 | 35441610425 | 43550 | 43500 | 43550 | 43450 | 2753 |
| 347 | 20250318 | 144900 | 35321850225 | 43450 | 43500 | 43500 | 43450 | 1380 |
| 348 | 20250318 | 144800 | 35261864600 | 43475 | 43450 | 43500 | 43450 | 3362 |
| 349 | 20250318 | 144700 | 35115782625 | 43500 | 43500 | 43500 | 43450 | 1572 |
| 350 | 20250318 | 144600 | 35047401375 | 43550 | 43550 | 43550 | 43500 | 1168 |
| 351 | 20250318 | 144500 | 34996562825 | 43550 | 43500 | 43550 | 43450 | 1257 |
| 352 | 20250318 | 144400 | 34941887625 | 43500 | 43550 | 43550 | 43450 | 6795 |
| 353 | 20250318 | 144300 | 34646305275 | 43500 | 43550 | 43550 | 43500 | 864 |
| 354 | 20250318 | 144200 | 34608714725 | 43550 | 43600 | 43600 | 43550 | 2184 |
| 355 | 20250318 | 144100 | 34513598575 | 43600 | 43600 | 43600 | 43550 | 190 |
| 356 | 20250318 | 144000 | 34505321975 | 43600 | 43600 | 43600 | 43550 | 519 |
| 357 | 20250318 | 143900 | 34482703225 | 43600 | 43650 | 43650 | 43600 | 89 |
| 358 | 20250318 | 143800 | 34478822650 | 43600 | 43550 | 43600 | 43550 | 638 |
| 359 | 20250318 | 143700 | 34451007350 | 43600 | 43600 | 43600 | 43550 | 323 |
| 360 | 20250318 | 143600 | 34436929450 | 43600 | 43600 | 43600 | 43550 | 548 |
| 361 | 20250318 | 143500 | 34413038550 | 43550 | 43550 | 43600 | 43550 | 259 |
| 362 | 20250318 | 143400 | 34401758525 | 43550 | 43550 | 43600 | 43550 | 247 |
| 363 | 20250318 | 143300 | 34391000825 | 43550 | 43600 | 43600 | 43550 | 2079 |
| 364 | 20250318 | 143200 | 34300447500 | 43600 | 43550 | 43600 | 43500 | 919 |
| 365 | 20250318 | 143100 | 34260438575 | 43500 | 43550 | 43550 | 43500 | 842 |
| 366 | 20250318 | 143000 | 34223791625 | 43550 | 43550 | 43550 | 43500 | 464 |
| 367 | 20250318 | 142900 | 34203602575 | 43550 | 43550 | 43550 | 43500 | 1408 |
| 368 | 20250318 | 142800 | 34142336675 | 43550 | 43550 | 43600 | 43500 | 1437 |
| 369 | 20250318 | 142700 | 34079768875 | 43600 | 43550 | 43600 | 43550 | 923 |
| 370 | 20250318 | 142600 | 34039534550 | 43550 | 43550 | 43600 | 43550 | 563 |
| 371 | 20250318 | 142500 | 34015014700 | 43550 | 43600 | 43600 | 43550 | 183 |
| 372 | 20250318 | 142400 | 34007041000 | 43600 | 43550 | 43600 | 43550 | 431 |
| 373 | 20250318 | 142300 | 33988267050 | 43550 | 43550 | 43550 | 43525 | 1367 |
| 374 | 20250318 | 142200 | 33928734700 | 43550 | 43600 | 43600 | 43550 | 3389 |
| 375 | 20250318 | 142100 | 33781052700 | 43600 | 43650 | 43650 | 43600 | 944 |
| 376 | 20250318 | 142000 | 33739881050 | 43650 | 43650 | 43700 | 43600 | 2457 |
| 377 | 20250318 | 141900 | 33632716800 | 43700 | 43650 | 43700 | 43600 | 1529 |
| 378 | 20250318 | 141800 | 33565988500 | 43650 | 43700 | 43700 | 43650 | 2836 |
| 379 | 20250318 | 141700 | 33442089950 | 43700 | 43750 | 43750 | 43700 | 518 |
| 380 | 20250318 | 141600 | 33419443500 | 43750 | 43750 | 43800 | 43750 | 2049 |
| 381 | 20250318 | 141500 | 33329787850 | 43800 | 43800 | 43800 | 43750 | 3272 |
| 382 | 20250318 | 141400 | 33186495875 | 43825 | 43850 | 43850 | 43800 | 163 |
| 383 | 20250318 | 141300 | 33179351650 | 43850 | 43850 | 43850 | 43800 | 117 |
| 384 | 20250318 | 141200 | 33174222400 | 43850 | 43850 | 43850 | 43800 | 474 |
| 385 | 20250318 | 141100 | 33153442400 | 43800 | 43850 | 43850 | 43800 | 362 |
| 386 | 20250318 | 141000 | 33137582500 | 43850 | 43800 | 43900 | 43800 | 385 |
| 387 | 20250318 | 140900 | 33120689350 | 43850 | 43800 | 43850 | 43750 | 1072 |
| 388 | 20250318 | 140800 | 33073756500 | 43800 | 43750 | 43800 | 43750 | 526 |
| 389 | 20250318 | 140700 | 33050734700 | 43800 | 43800 | 43850 | 43750 | 132 |
| 390 | 20250318 | 140600 | 33044955450 | 43850 | 43800 | 43900 | 43750 | 1314 |
| 391 | 20250318 | 140500 | 32987391550 | 43800 | 43900 | 43950 | 43800 | 3333 |
| 392 | 20250318 | 140400 | 32841223450 | 43900 | 43950 | 44000 | 43900 | 289 |
| 393 | 20250318 | 140300 | 32828524275 | 43950 | 43950 | 44000 | 43900 | 324 |
| 394 | 20250318 | 140200 | 32814283725 | 43900 | 43900 | 44000 | 43900 | 1190 |
| 395 | 20250318 | 140100 | 32761987300 | 43950 | 44050 | 44100 | 43950 | 2651 |
| 396 | 20250318 | 140000 | 32645351900 | 44050 | 44100 | 44150 | 44000 | 3617 |
| 397 | 20250318 | 135900 | 32485853225 | 44100 | 44050 | 44125 | 44000 | 3330 |
| 398 | 20250318 | 135800 | 32339103025 | 44050 | 44050 | 44050 | 43950 | 1457 |
| 399 | 20250318 | 135700 | 32274946500 | 44050 | 43800 | 44050 | 43800 | 6258 |
| 400 | 20250318 | 135600 | 32000071350 | 43850 | 43850 | 43850 | 43800 | 949 |
| 401 | 20250318 | 135500 | 31958491100 | 43850 | 43800 | 43850 | 43800 | 259 |
| 402 | 20250318 | 135400 | 31947134950 | 43800 | 43750 | 43900 | 43750 | 1430 |
| 403 | 20250318 | 135300 | 31884518950 | 43750 | 43850 | 43850 | 43750 | 2339 |
| 404 | 20250318 | 135200 | 31782072200 | 43850 | 43950 | 43950 | 43850 | 2743 |
| 405 | 20250318 | 135100 | 31661713100 | 43900 | 43850 | 43950 | 43850 | 2745 |
| 406 | 20250318 | 135000 | 31541151250 | 43900 | 43950 | 43950 | 43900 | 639 |
| 407 | 20250318 | 134900 | 31513097250 | 43900 | 43900 | 43950 | 43850 | 740 |
| 408 | 20250318 | 134800 | 31480625300 | 43900 | 43750 | 43950 | 43650 | 5549 |
| 409 | 20250318 | 134700 | 31237529650 | 43750 | 43700 | 43750 | 43650 | 368 |
| 410 | 20250318 | 134600 | 31221448150 | 43650 | 43750 | 43800 | 43650 | 1490 |
| 411 | 20250318 | 134500 | 31156288650 | 43800 | 43850 | 43850 | 43750 | 1116 |
| 412 | 20250318 | 134400 | 31107432700 | 43850 | 43900 | 43900 | 43850 | 1561 |
| 413 | 20250318 | 134300 | 31038974775 | 43900 | 43700 | 43900 | 43700 | 4059 |
| 414 | 20250318 | 134200 | 30861014125 | 43700 | 43550 | 43750 | 43500 | 3688 |
| 415 | 20250318 | 134100 | 30700198375 | 43500 | 43550 | 43550 | 43500 | 533 |
| 416 | 20250318 | 134000 | 30677003375 | 43550 | 43500 | 43550 | 43500 | 1512 |
| 417 | 20250318 | 133900 | 30611203925 | 43450 | 43550 | 43550 | 43450 | 2682 |
| 418 | 20250318 | 133800 | 30494517675 | 43550 | 43550 | 43550 | 43550 | 816 |
| 419 | 20250318 | 133700 | 30458980875 | 43600 | 43550 | 43600 | 43550 | 413 |
| 420 | 20250318 | 133600 | 30440987425 | 43600 | 43550 | 43600 | 43550 | 953 |
| 421 | 20250318 | 133500 | 30399449075 | 43600 | 43500 | 43600 | 43500 | 638 |
| 422 | 20250318 | 133400 | 30371669825 | 43500 | 43650 | 43650 | 43500 | 4099 |
| 423 | 20250318 | 133300 | 30193150525 | 43600 | 43600 | 43650 | 43600 | 355 |
| 424 | 20250318 | 133200 | 30177665675 | 43650 | 43650 | 43650 | 43600 | 545 |
| 425 | 20250318 | 133100 | 30153898525 | 43600 | 43600 | 43650 | 43600 | 485 |
| 426 | 20250318 | 133000 | 30132751825 | 43650 | 43650 | 43700 | 43650 | 901 |
| 427 | 20250318 | 132900 | 30093422025 | 43650 | 43700 | 43700 | 43650 | 268 |
| 428 | 20250318 | 132800 | 30081721275 | 43700 | 43700 | 43700 | 43700 | 93 |
| 429 | 20250318 | 132700 | 30077657175 | 43700 | 43700 | 43750 | 43700 | 1021 |
| 430 | 20250318 | 132600 | 30033036525 | 43700 | 43750 | 43800 | 43700 | 953 |
| 431 | 20250318 | 132500 | 29991360725 | 43750 | 43750 | 43750 | 43750 | 346 |
| 432 | 20250318 | 132400 | 29976223225 | 43800 | 43750 | 43800 | 43750 | 201 |
| 433 | 20250318 | 132300 | 29967429325 | 43750 | 43800 | 43800 | 43750 | 266 |
| 434 | 20250318 | 132200 | 29955786325 | 43800 | 43800 | 43800 | 43750 | 655 |
| 435 | 20250318 | 132100 | 29927101150 | 43850 | 43800 | 43850 | 43700 | 855 |
| 436 | 20250318 | 132000 | 29889667850 | 43800 | 43800 | 43850 | 43750 | 1062 |
| 437 | 20250318 | 131900 | 29843151300 | 43750 | 43750 | 43750 | 43750 | 394 |
| 438 | 20250318 | 131800 | 29825913800 | 43650 | 43600 | 43750 | 43600 | 920 |
| 439 | 20250318 | 131700 | 29785713750 | 43650 | 43600 | 43650 | 43600 | 108 |
| 440 | 20250318 | 131600 | 29781000800 | 43600 | 43550 | 43650 | 43550 | 830 |
| 441 | 20250318 | 131500 | 29744811250 | 43550 | 43600 | 43600 | 43550 | 891 |
| 442 | 20250318 | 131400 | 29705964150 | 43600 | 43650 | 43700 | 43600 | 3623 |
| 443 | 20250318 | 131300 | 29547820850 | 43650 | 43675 | 43675 | 43650 | 337 |
| 444 | 20250318 | 131200 | 29533104825 | 43675 | 43750 | 43750 | 43650 | 448 |
| 445 | 20250318 | 131100 | 29513532475 | 43700 | 43700 | 43700 | 43650 | 1153 |
| 446 | 20250318 | 131000 | 29463149225 | 43650 | 43750 | 43750 | 43650 | 580 |
| 447 | 20250318 | 130900 | 29437803225 | 43750 | 43700 | 43750 | 43700 | 493 |
| 448 | 20250318 | 130800 | 29416242150 | 43750 | 43700 | 43800 | 43700 | 337 |
| 449 | 20250318 | 130700 | 29401497350 | 43750 | 43750 | 43775 | 43700 | 858 |
| 450 | 20250318 | 130600 | 29363967975 | 43750 | 43750 | 43750 | 43625 | 3419 |
| 451 | 20250318 | 130500 | 29214563750 | 43800 | 43800 | 43850 | 43800 | 1204 |
| 452 | 20250318 | 130400 | 29161825925 | 43800 | 43750 | 43800 | 43750 | 616 |
| 453 | 20250318 | 130300 | 29134849025 | 43750 | 43825 | 43850 | 43750 | 2131 |
| 454 | 20250318 | 130200 | 29041557475 | 43850 | 43800 | 43850 | 43750 | 1947 |
| 455 | 20250318 | 130100 | 28956265800 | 43800 | 43500 | 43800 | 43500 | 6532 |
| 456 | 20250318 | 130000 | 28671006675 | 43500 | 43500 | 43525 | 43500 | 498 |
| 457 | 20250318 | 125900 | 28649343375 | 43525 | 43500 | 43525 | 43500 | 446 |
| 458 | 20250318 | 125800 | 28629941975 | 43525 | 43525 | 43525 | 43500 | 116 |
| 459 | 20250318 | 125700 | 28624894775 | 43525 | 43550 | 43550 | 43500 | 525 |
| 460 | 20250318 | 125600 | 28602056225 | 43500 | 43500 | 43550 | 43500 | 599 |
| 461 | 20250318 | 125500 | 28575998975 | 43500 | 43500 | 43500 | 43450 | 218 |
| 462 | 20250318 | 125400 | 28566517725 | 43500 | 43500 | 43550 | 43500 | 1642 |
| 463 | 20250318 | 125300 | 28495087325 | 43500 | 43500 | 43550 | 43500 | 1242 |
| 464 | 20250318 | 125200 | 28441049825 | 43500 | 43550 | 43550 | 43500 | 228 |
| 465 | 20250318 | 125100 | 28431131775 | 43500 | 43500 | 43550 | 43500 | 516 |
| 466 | 20250318 | 125000 | 28408684375 | 43500 | 43550 | 43550 | 43500 | 2023 |
| 467 | 20250318 | 124900 | 28320588025 | 43550 | 43550 | 43550 | 43500 | 277 |
| 468 | 20250318 | 124800 | 28308531675 | 43550 | 43525 | 43550 | 43500 | 47 |
| 469 | 20250318 | 124700 | 28306486950 | 43500 | 43500 | 43550 | 43500 | 785 |
| 470 | 20250318 | 124600 | 28272310900 | 43500 | 43475 | 43500 | 43450 | 2017 |
| 471 | 20250318 | 124500 | 28184650725 | 43450 | 43500 | 43525 | 43450 | 1700 |
| 472 | 20250318 | 124400 | 28110711725 | 43500 | 43500 | 43550 | 43500 | 448 |
| 473 | 20250318 | 124300 | 28091221050 | 43500 | 43500 | 43550 | 43450 | 526 |
| 474 | 20250318 | 124200 | 28068350100 | 43500 | 43450 | 43500 | 43450 | 392 |
| 475 | 20250318 | 124100 | 28051306650 | 43450 | 43450 | 43500 | 43450 | 289 |
| 476 | 20250318 | 124000 | 28038747300 | 43450 | 43500 | 43500 | 43450 | 181 |
| 477 | 20250318 | 123900 | 28030877400 | 43500 | 43500 | 43500 | 43500 | 467 |
| 478 | 20250318 | 123800 | 28010562900 | 43500 | 43500 | 43500 | 43450 | 1299 |
| 479 | 20250318 | 123700 | 27954096375 | 43500 | 43500 | 43500 | 43450 | 795 |
| 480 | 20250318 | 123600 | 27919547975 | 43450 | 43500 | 43500 | 43450 | 638 |
| 481 | 20250318 | 123500 | 27891811675 | 43500 | 43500 | 43500 | 43450 | 1104 |
| 482 | 20250318 | 123400 | 27843842125 | 43500 | 43450 | 43500 | 43400 | 596 |
| 483 | 20250318 | 123300 | 27817941325 | 43450 | 43450 | 43500 | 43450 | 368 |
| 484 | 20250318 | 123200 | 27801941550 | 43450 | 43400 | 43450 | 43400 | 284 |
| 485 | 20250318 | 123100 | 27789605700 | 43450 | 43400 | 43450 | 43400 | 2920 |
| 486 | 20250318 | 123000 | 27662873950 | 43400 | 43400 | 43450 | 43400 | 1397 |
| 487 | 20250318 | 122900 | 27602243450 | 43400 | 43450 | 43450 | 43400 | 661 |
| 488 | 20250318 | 122800 | 27573524150 | 43450 | 43450 | 43500 | 43450 | 129 |
| 489 | 20250318 | 122700 | 27567916500 | 43450 | 43500 | 43500 | 43450 | 466 |
| 490 | 20250318 | 122600 | 27547668200 | 43500 | 43500 | 43500 | 43450 | 1886 |
| 491 | 20250318 | 122500 | 27465699550 | 43500 | 43500 | 43550 | 43500 | 1019 |
| 492 | 20250318 | 122400 | 27421353300 | 43500 | 43500 | 43525 | 43500 | 204 |
| 493 | 20250318 | 122300 | 27412479025 | 43500 | 43500 | 43550 | 43500 | 1046 |
| 494 | 20250318 | 122200 | 27366977475 | 43550 | 43550 | 43550 | 43500 | 88 |
| 495 | 20250318 | 122100 | 27363145225 | 43550 | 43525 | 43600 | 43500 | 2500 |
| 496 | 20250318 | 122000 | 27254282650 | 43550 | 43500 | 43550 | 43500 | 1555 |
| 497 | 20250318 | 121900 | 27186639875 | 43550 | 43500 | 43550 | 43475 | 597 |
| 498 | 20250318 | 121800 | 27160660400 | 43500 | 43500 | 43500 | 43475 | 759 |
| 499 | 20250318 | 121700 | 27127644525 | 43500 | 43450 | 43500 | 43450 | 561 |
| 500 | 20250318 | 121600 | 27103247625 | 43450 | 43450 | 43500 | 43450 | 81 |
| 501 | 20250318 | 121500 | 27099726725 | 43400 | 43400 | 43450 | 43400 | 298 |
| 502 | 20250318 | 121400 | 27086788025 | 43400 | 43400 | 43400 | 43350 | 1666 |
| 503 | 20250318 | 121300 | 27014493575 | 43400 | 43400 | 43400 | 43350 | 422 |
| 504 | 20250318 | 121200 | 26996184625 | 43350 | 43400 | 43400 | 43350 | 341 |
| 505 | 20250318 | 121100 | 26981396275 | 43400 | 43500 | 43500 | 43350 | 1087 |
| 506 | 20250318 | 121000 | 26934211875 | 43450 | 43450 | 43450 | 43450 | 206 |
| 507 | 20250318 | 120900 | 26925261175 | 43450 | 43450 | 43450 | 43400 | 556 |
| 508 | 20250318 | 120800 | 26901106175 | 43450 | 43400 | 43450 | 43400 | 78 |
| 509 | 20250318 | 120700 | 26897720925 | 43400 | 43450 | 43450 | 43400 | 589 |
| 510 | 20250318 | 120600 | 26872146225 | 43450 | 43500 | 43550 | 43350 | 2424 |
| 511 | 20250318 | 120500 | 26766816000 | 43450 | 43400 | 43500 | 43400 | 623 |
| 512 | 20250318 | 120400 | 26739749050 | 43400 | 43350 | 43400 | 43350 | 1389 |
| 513 | 20250318 | 120300 | 26679525775 | 43350 | 43350 | 43400 | 43350 | 1084 |
| 514 | 20250318 | 120200 | 26632512225 | 43300 | 43300 | 43325 | 43300 | 2182 |
| 515 | 20250318 | 120100 | 26538030875 | 43300 | 43300 | 43300 | 43200 | 886 |
| 516 | 20250318 | 120000 | 26499708625 | 43250 | 43250 | 43300 | 43250 | 2625 |
| 517 | 20250318 | 115900 | 26386162725 | 43250 | 43325 | 43325 | 43250 | 2200 |
| 518 | 20250318 | 115800 | 26291002400 | 43300 | 43200 | 43300 | 43200 | 1534 |
| 519 | 20250318 | 115700 | 26224660525 | 43200 | 43300 | 43350 | 43150 | 8708 |
| 520 | 20250318 | 115600 | 25848218225 | 43300 | 43350 | 43350 | 43300 | 1620 |
| 521 | 20250318 | 115500 | 25778062025 | 43325 | 43350 | 43350 | 43300 | 3346 |
| 522 | 20250318 | 115400 | 25633155650 | 43350 | 43375 | 43400 | 43350 | 2893 |
| 523 | 20250318 | 115300 | 25507742175 | 43350 | 43450 | 43450 | 43350 | 3067 |
| 524 | 20250318 | 115200 | 25374650575 | 43450 | 43425 | 43500 | 43400 | 3568 |
| 525 | 20250318 | 115100 | 25219776475 | 43450 | 43450 | 43500 | 43400 | 1209 |
| 526 | 20250318 | 115000 | 25167268250 | 43450 | 43500 | 43500 | 43450 | 4058 |
| 527 | 20250318 | 114900 | 24990932800 | 43450 | 43450 | 43525 | 43450 | 1231 |
| 528 | 20250318 | 114800 | 24937413350 | 43450 | 43550 | 43550 | 43450 | 5803 |
| 529 | 20250318 | 114700 | 24685031725 | 43550 | 43550 | 43600 | 43500 | 1837 |
| 530 | 20250318 | 114600 | 24605033375 | 43550 | 43550 | 43600 | 43525 | 1359 |
| 531 | 20250318 | 114500 | 24545847975 | 43550 | 43550 | 43550 | 43500 | 451 |
| 532 | 20250318 | 114400 | 24526214450 | 43550 | 43550 | 43600 | 43500 | 12406 |
| 533 | 20250318 | 114300 | 23986498975 | 43550 | 43575 | 43600 | 43550 | 2753 |
| 534 | 20250318 | 114200 | 23866605225 | 43550 | 43550 | 43600 | 43550 | 4474 |
| 535 | 20250318 | 114100 | 23671761150 | 43550 | 43650 | 43650 | 43550 | 3344 |
| 536 | 20250318 | 114000 | 23525926100 | 43700 | 43650 | 43700 | 43650 | 196 |
| 537 | 20250318 | 113900 | 23517370000 | 43650 | 43650 | 43700 | 43650 | 746 |
| 538 | 20250318 | 113800 | 23484806550 | 43650 | 43650 | 43700 | 43650 | 268 |
| 539 | 20250318 | 113700 | 23473104450 | 43650 | 43700 | 43750 | 43650 | 1622 |
| 540 | 20250318 | 113600 | 23402230350 | 43750 | 43750 | 43750 | 43700 | 326 |
| 541 | 20250318 | 113500 | 23387980250 | 43750 | 43725 | 43750 | 43725 | 445 |
| 542 | 20250318 | 113400 | 23368519750 | 43750 | 43750 | 43750 | 43700 | 433 |
| 543 | 20250318 | 113300 | 23349579950 | 43700 | 43750 | 43750 | 43700 | 271 |
| 544 | 20250318 | 113200 | 23337736500 | 43750 | 43750 | 43750 | 43700 | 120 |
| 545 | 20250318 | 113100 | 23332491800 | 43700 | 43750 | 43750 | 43700 | 1810 |
| 546 | 20250318 | 113000 | 23253353025 | 43750 | 43750 | 43800 | 43750 | 432 |
| 547 | 20250318 | 112900 | 23234452225 | 43800 | 43750 | 43800 | 43750 | 428 |
| 548 | 20250318 | 112800 | 23215723225 | 43750 | 43800 | 43800 | 43750 | 264 |
| 549 | 20250318 | 112700 | 23204169775 | 43800 | 43850 | 43900 | 43800 | 3021 |
| 550 | 20250318 | 112600 | 23071817975 | 43900 | 43800 | 43900 | 43800 | 2229 |
| 551 | 20250318 | 112500 | 22974131850 | 43700 | 43750 | 43800 | 43700 | 649 |
| 552 | 20250318 | 112400 | 22945753450 | 43750 | 43650 | 43750 | 43650 | 1723 |
| 553 | 20250318 | 112300 | 22870435350 | 43700 | 43650 | 43700 | 43650 | 543 |
| 554 | 20250318 | 112200 | 22846719850 | 43650 | 43600 | 43650 | 43600 | 450 |
| 555 | 20250318 | 112100 | 22827093250 | 43650 | 43600 | 43650 | 43550 | 1251 |
| 556 | 20250318 | 112000 | 22772587075 | 43550 | 43600 | 43600 | 43550 | 1151 |
| 557 | 20250318 | 111900 | 22722440500 | 43600 | 43550 | 43600 | 43550 | 1386 |
| 558 | 20250318 | 111800 | 22662074300 | 43600 | 43600 | 43600 | 43550 | 1612 |
| 559 | 20250318 | 111700 | 22591868775 | 43550 | 43600 | 43625 | 43550 | 2917 |
| 560 | 20250318 | 111600 | 22464692700 | 43600 | 43625 | 43650 | 43600 | 1335 |
| 561 | 20250318 | 111500 | 22406483075 | 43625 | 43600 | 43650 | 43600 | 241 |
| 562 | 20250318 | 111400 | 22395970525 | 43600 | 43600 | 43650 | 43600 | 622 |
| 563 | 20250318 | 111300 | 22368847775 | 43600 | 43650 | 43650 | 43600 | 1436 |
| 564 | 20250318 | 111200 | 22306189625 | 43650 | 43600 | 43650 | 43600 | 2384 |
| 565 | 20250318 | 111100 | 22202227125 | 43600 | 43600 | 43650 | 43600 | 695 |
| 566 | 20250318 | 111000 | 22171923275 | 43600 | 43625 | 43650 | 43600 | 1426 |
| 567 | 20250318 | 110900 | 22109709000 | 43650 | 43600 | 43650 | 43550 | 956 |
| 568 | 20250318 | 110800 | 22068022850 | 43600 | 43550 | 43600 | 43550 | 1657 |
| 569 | 20250318 | 110700 | 21995855200 | 43550 | 43600 | 43650 | 43550 | 4606 |
| 570 | 20250318 | 110600 | 21795080500 | 43600 | 43650 | 43650 | 43600 | 3098 |
| 571 | 20250318 | 110500 | 21659953700 | 43650 | 43700 | 43700 | 43650 | 1272 |
| 572 | 20250318 | 110400 | 21604428075 | 43650 | 43750 | 43750 | 43650 | 3548 |
| 573 | 20250318 | 110300 | 21449418425 | 43750 | 43750 | 43800 | 43750 | 1794 |
| 574 | 20250318 | 110200 | 21370930325 | 43750 | 43750 | 43850 | 43750 | 1486 |
| 575 | 20250318 | 110100 | 21305905375 | 43800 | 43750 | 43800 | 43750 | 579 |
| 576 | 20250318 | 110000 | 21280562275 | 43750 | 43800 | 43850 | 43750 | 459 |
| 577 | 20250318 | 105900 | 21260458125 | 43800 | 43800 | 43850 | 43800 | 455 |
| 578 | 20250318 | 105800 | 21240517725 | 43800 | 43800 | 43850 | 43800 | 1305 |
| 579 | 20250318 | 105700 | 21183358500 | 43800 | 43850 | 43850 | 43800 | 1597 |
| 580 | 20250318 | 105600 | 21113347100 | 43850 | 43850 | 43900 | 43850 | 580 |
| 581 | 20250318 | 105500 | 21087907250 | 43850 | 43900 | 43900 | 43850 | 504 |
| 582 | 20250318 | 105400 | 21065784250 | 43900 | 43950 | 44000 | 43850 | 1279 |
| 583 | 20250318 | 105300 | 21009605500 | 43950 | 43950 | 43950 | 43850 | 1545 |
| 584 | 20250318 | 105200 | 20941765325 | 43900 | 43850 | 43950 | 43800 | 1951 |
| 585 | 20250318 | 105100 | 20856102350 | 43850 | 43750 | 43850 | 43700 | 1351 |
| 586 | 20250318 | 105000 | 20796947975 | 43750 | 43750 | 43800 | 43700 | 1858 |
| 587 | 20250318 | 104900 | 20715676625 | 43750 | 43650 | 43750 | 43650 | 1833 |
| 588 | 20250318 | 104800 | 20635607200 | 43650 | 43650 | 43700 | 43600 | 3096 |
| 589 | 20250318 | 104700 | 20500523925 | 43650 | 43625 | 43650 | 43600 | 3179 |
| 590 | 20250318 | 104600 | 20361907775 | 43600 | 43650 | 43700 | 43600 | 3013 |
| 591 | 20250318 | 104500 | 20230424775 | 43650 | 43650 | 43700 | 43650 | 691 |
| 592 | 20250318 | 104400 | 20200261425 | 43700 | 43650 | 43700 | 43650 | 2321 |
| 593 | 20250318 | 104300 | 20098938225 | 43650 | 43650 | 43700 | 43650 | 2070 |
| 594 | 20250318 | 104200 | 20008582650 | 43700 | 43750 | 43750 | 43650 | 3631 |
| 595 | 20250318 | 104100 | 19849969575 | 43750 | 43700 | 43750 | 43650 | 2782 |
| 596 | 20250318 | 104000 | 19728382725 | 43700 | 43750 | 43750 | 43700 | 2277 |
| 597 | 20250318 | 103900 | 19628875625 | 43700 | 43750 | 43750 | 43700 | 1366 |
| 598 | 20250318 | 103800 | 19569167475 | 43750 | 43750 | 43750 | 43700 | 2012 |
| 599 | 20250318 | 103700 | 19481196075 | 43750 | 43750 | 43800 | 43750 | 1728 |
| 600 | 20250318 | 103600 | 19405595825 | 43750 | 43750 | 43800 | 43750 | 1369 |
| 601 | 20250318 | 103500 | 19345701225 | 43750 | 43775 | 43775 | 43700 | 1943 |
| 602 | 20250318 | 103400 | 19260706100 | 43750 | 43850 | 43850 | 43750 | 6539 |
| 603 | 20250318 | 103300 | 18974422975 | 43800 | 43800 | 43900 | 43800 | 2570 |
| 604 | 20250318 | 103200 | 18861783425 | 43800 | 43800 | 43850 | 43800 | 717 |
| 605 | 20250318 | 103100 | 18830372625 | 43850 | 43800 | 43850 | 43800 | 1784 |
| 606 | 20250318 | 103000 | 18752212675 | 43800 | 43800 | 43900 | 43800 | 2524 |
| 607 | 20250318 | 102900 | 18641628575 | 43850 | 43850 | 43900 | 43850 | 1348 |
| 608 | 20250318 | 102800 | 18582517775 | 43850 | 43850 | 43900 | 43800 | 1864 |
| 609 | 20250318 | 102700 | 18500769800 | 43850 | 43850 | 43900 | 43800 | 482 |
| 610 | 20250318 | 102600 | 18479639200 | 43900 | 43850 | 43900 | 43800 | 2603 |
| 611 | 20250318 | 102500 | 18365474700 | 43900 | 43900 | 43950 | 43850 | 1435 |
| 612 | 20250318 | 102400 | 18302486450 | 43900 | 43900 | 43950 | 43850 | 424 |
| 613 | 20250318 | 102300 | 18283873800 | 43900 | 43925 | 43925 | 43850 | 383 |
| 614 | 20250318 | 102200 | 18267072150 | 43900 | 43850 | 43950 | 43850 | 869 |
| 615 | 20250318 | 102100 | 18228935350 | 43900 | 43850 | 43900 | 43850 | 407 |
| 616 | 20250318 | 102000 | 18211080700 | 43850 | 43950 | 43950 | 43800 | 3041 |
| 617 | 20250318 | 101900 | 18077695450 | 43900 | 43900 | 43950 | 43850 | 465 |
| 618 | 20250318 | 101800 | 18057281650 | 43900 | 43850 | 44000 | 43850 | 2628 |
| 619 | 20250318 | 101700 | 17941805575 | 43850 | 43900 | 43900 | 43850 | 601 |
| 620 | 20250318 | 101600 | 17915437225 | 43850 | 43900 | 43900 | 43850 | 462 |
| 621 | 20250318 | 101500 | 17895174575 | 43900 | 43900 | 43900 | 43850 | 872 |
| 622 | 20250318 | 101400 | 17856934125 | 43850 | 43950 | 44000 | 43800 | 5410 |
| 623 | 20250318 | 101300 | 17619367375 | 43950 | 43950 | 44000 | 43900 | 900 |
| 624 | 20250318 | 101200 | 17579826775 | 43950 | 44050 | 44050 | 43950 | 1223 |
| 625 | 20250318 | 101100 | 17526048875 | 44050 | 43950 | 44050 | 43950 | 794 |
| 626 | 20250318 | 101000 | 17491145525 | 44000 | 44100 | 44100 | 43950 | 3526 |
| 627 | 20250318 | 100900 | 17336000575 | 44050 | 44100 | 44100 | 44050 | 1327 |
| 628 | 20250318 | 100800 | 17277527000 | 44100 | 44050 | 44100 | 44000 | 8059 |
| 629 | 20250318 | 100700 | 16922885725 | 44100 | 44050 | 44150 | 44000 | 4044 |
| 630 | 20250318 | 100600 | 16744830025 | 44050 | 43900 | 44050 | 43900 | 4273 |
| 631 | 20250318 | 100500 | 16557050025 | 43900 | 43850 | 43900 | 43800 | 1529 |
| 632 | 20250318 | 100400 | 16490008775 | 43850 | 43850 | 43900 | 43800 | 1765 |
| 633 | 20250318 | 100300 | 16412610200 | 43850 | 43800 | 43900 | 43750 | 3088 |
| 634 | 20250318 | 100200 | 16277273375 | 43800 | 43800 | 43800 | 43750 | 1253 |
| 635 | 20250318 | 100100 | 16222431550 | 43800 | 43850 | 43900 | 43800 | 4417 |
| 636 | 20250318 | 100000 | 16028907350 | 43800 | 43850 | 44000 | 43800 | 4960 |
| 637 | 20250318 | 095900 | 15811312200 | 43800 | 43850 | 43900 | 43750 | 2591 |
| 638 | 20250318 | 095800 | 15697839675 | 43800 | 43800 | 43900 | 43800 | 6129 |
| 639 | 20250318 | 095700 | 15429316025 | 43800 | 43950 | 43975 | 43800 | 6285 |
| 640 | 20250318 | 095600 | 15153475400 | 43950 | 44050 | 44050 | 43950 | 8137 |
| 641 | 20250318 | 095500 | 14795464025 | 44050 | 44050 | 44100 | 44050 | 3770 |
| 642 | 20250318 | 095400 | 14629394425 | 44050 | 44150 | 44150 | 44050 | 5052 |
| 643 | 20250318 | 095300 | 14406613225 | 44150 | 44150 | 44200 | 44100 | 3092 |
| 644 | 20250318 | 095200 | 14270121725 | 44150 | 44150 | 44200 | 44150 | 1905 |
| 645 | 20250318 | 095100 | 14186015925 | 44150 | 44200 | 44200 | 44150 | 2347 |
| 646 | 20250318 | 095000 | 14082294275 | 44200 | 44200 | 44250 | 44200 | 2900 |
| 647 | 20250318 | 094900 | 13954109225 | 44200 | 44300 | 44350 | 44200 | 3626 |
| 648 | 20250318 | 094800 | 13793579300 | 44325 | 44350 | 44350 | 44300 | 2565 |
| 649 | 20250318 | 094700 | 13679931300 | 44350 | 44350 | 44350 | 44300 | 809 |
| 650 | 20250318 | 094600 | 13644078150 | 44350 | 44350 | 44350 | 44300 | 2937 |
| 651 | 20250318 | 094500 | 13513905950 | 44350 | 44350 | 44400 | 44350 | 1051 |
| 652 | 20250318 | 094400 | 13467284150 | 44350 | 44350 | 44400 | 44300 | 1765 |
| 653 | 20250318 | 094300 | 13389003100 | 44300 | 44350 | 44350 | 44300 | 1597 |
| 654 | 20250318 | 094200 | 13318235350 | 44300 | 44400 | 44400 | 44300 | 3335 |
| 655 | 20250318 | 094100 | 13170376500 | 44350 | 44400 | 44450 | 44350 | 1503 |
| 656 | 20250318 | 094000 | 13103651250 | 44400 | 44450 | 44450 | 44350 | 2511 |
| 657 | 20250318 | 093900 | 12992205400 | 44400 | 44500 | 44500 | 44400 | 2352 |
| 658 | 20250318 | 093800 | 12887705100 | 44500 | 44450 | 44550 | 44400 | 2773 |
| 659 | 20250318 | 093700 | 12764393250 | 44450 | 44350 | 44450 | 44300 | 1773 |
| 660 | 20250318 | 093600 | 12685749350 | 44350 | 44300 | 44500 | 44300 | 1308 |
| 661 | 20250318 | 093500 | 12627706900 | 44300 | 44250 | 44350 | 44200 | 2293 |
| 662 | 20250318 | 093400 | 12526229850 | 44200 | 44100 | 44250 | 44100 | 3028 |
| 663 | 20250318 | 093300 | 12392506200 | 44100 | 44200 | 44250 | 44100 | 4417 |
| 664 | 20250318 | 093200 | 12197480025 | 44200 | 44250 | 44300 | 44200 | 4080 |
| 665 | 20250318 | 093100 | 12017042575 | 44300 | 44300 | 44350 | 44250 | 1514 |
| 666 | 20250318 | 093000 | 11950011725 | 44300 | 44300 | 44500 | 44200 | 4441 |
| 667 | 20250318 | 092900 | 11753252675 | 44350 | 44400 | 44450 | 44300 | 2859 |
| 668 | 20250318 | 092800 | 11626388425 | 44400 | 44500 | 44550 | 44350 | 8381 |
| 669 | 20250318 | 092700 | 11253881175 | 44500 | 44650 | 44650 | 44500 | 4137 |
| 670 | 20250318 | 092600 | 11069503250 | 44650 | 44650 | 44700 | 44600 | 3700 |
| 671 | 20250318 | 092500 | 10904297875 | 44650 | 44600 | 44700 | 44600 | 1641 |
| 672 | 20250318 | 092400 | 10831007075 | 44600 | 44550 | 44650 | 44500 | 2571 |
| 673 | 20250318 | 092300 | 10716371325 | 44500 | 44700 | 44700 | 44500 | 10596 |
| 674 | 20250318 | 092200 | 10243626475 | 44650 | 44500 | 44900 | 44500 | 15659 |
| 675 | 20250318 | 092100 | 9543769325 | 44500 | 44400 | 44600 | 44400 | 9465 |
| 676 | 20250318 | 092000 | 9122417525 | 44400 | 44150 | 44400 | 44100 | 10015 |
| 677 | 20250318 | 091900 | 8679926675 | 44150 | 44250 | 44250 | 44100 | 1819 |
| 678 | 20250318 | 091800 | 8599563025 | 44250 | 44200 | 44300 | 44050 | 4801 |
| 679 | 20250318 | 091700 | 8387386425 | 44200 | 43900 | 44200 | 43850 | 3356 |
| 680 | 20250318 | 091600 | 8239888025 | 43950 | 44300 | 44400 | 43750 | 5981 |
| 681 | 20250318 | 091500 | 7977101600 | 44300 | 44050 | 44300 | 43850 | 11717 |
| 682 | 20250318 | 091400 | 7460449700 | 44050 | 44100 | 44150 | 44050 | 3192 |
| 683 | 20250318 | 091300 | 7319706400 | 44100 | 44150 | 44150 | 44100 | 2020 |
| 684 | 20250318 | 091200 | 7230600225 | 44150 | 44050 | 44200 | 44050 | 7811 |
| 685 | 20250318 | 091100 | 6885737350 | 44100 | 43550 | 44100 | 43550 | 5671 |
| 686 | 20250318 | 091000 | 6637022650 | 43550 | 43600 | 43650 | 43500 | 15815 |
| 687 | 20250318 | 090900 | 5948186750 | 43600 | 43750 | 43800 | 43600 | 15220 |
| 688 | 20250318 | 090800 | 5283588575 | 43800 | 44100 | 44100 | 43750 | 18380 |
| 689 | 20250318 | 090700 | 4476085225 | 44100 | 44250 | 44250 | 44100 | 5246 |
| 690 | 20250318 | 090600 | 4244361850 | 44250 | 44200 | 44350 | 44150 | 5760 |
| 691 | 20250318 | 090500 | 3989556400 | 44350 | 44150 | 44350 | 43900 | 17202 |
| 692 | 20250318 | 090400 | 3231048800 | 44150 | 44450 | 44500 | 44150 | 16240 |
| 693 | 20250318 | 090300 | 2510883650 | 44450 | 44700 | 44700 | 44450 | 15033 |
| 694 | 20250318 | 090200 | 1840938300 | 44650 | 44800 | 44800 | 44650 | 8544 |
| 695 | 20250318 | 090100 | 1458694450 | 44800 | 44800 | 44850 | 44700 | 8921 |
| 696 | 20250318 | 090000 | 1059305275 | 44850 | 44800 | 45050 | 44750 | 21055 |