36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 201400 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 2995 |
| 3 | 20250318 | 201300 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 4 | 20250318 | 201200 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 5 | 20250318 | 201100 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 6 | 20250318 | 201000 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 7 | 20250318 | 200900 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 8 | 20250318 | 200800 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 9 | 20250318 | 200700 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 10 | 20250318 | 200600 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 11 | 20250318 | 200500 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 12 | 20250318 | 200400 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 13 | 20250318 | 200300 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 14 | 20250318 | 200200 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 15 | 20250318 | 200100 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 16 | 20250318 | 200000 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 17 | 20250318 | 195900 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 18 | 20250318 | 195800 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 19 | 20250318 | 195700 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 20 | 20250318 | 195600 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 21 | 20250318 | 195500 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 22 | 20250318 | 195400 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 23 | 20250318 | 195300 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 24 | 20250318 | 195200 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 25 | 20250318 | 195100 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 26 | 20250318 | 195000 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 27 | 20250318 | 194900 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 28 | 20250318 | 194800 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 29 | 20250318 | 194700 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 30 | 20250318 | 194600 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 31 | 20250318 | 194500 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 32 | 20250318 | 194400 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 2995 |
| 33 | 20250318 | 194300 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 34 | 20250318 | 194200 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 35 | 20250318 | 194100 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 36 | 20250318 | 194000 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 37 | 20250318 | 193900 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 38 | 20250318 | 193800 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 39 | 20250318 | 193700 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 40 | 20250318 | 193600 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 41 | 20250318 | 193500 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 42 | 20250318 | 193400 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 43 | 20250318 | 193300 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 44 | 20250318 | 193200 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 45 | 20250318 | 193100 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 46 | 20250318 | 193000 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 47 | 20250318 | 192900 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 48 | 20250318 | 192800 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 49 | 20250318 | 192700 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 50 | 20250318 | 192600 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 51 | 20250318 | 192500 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 52 | 20250318 | 192400 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 53 | 20250318 | 192300 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 54 | 20250318 | 192200 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 55 | 20250318 | 192100 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 56 | 20250318 | 192000 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 57 | 20250318 | 191900 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 58 | 20250318 | 191800 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 59 | 20250318 | 191700 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 60 | 20250318 | 191600 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 61 | 20250318 | 191500 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 62 | 20250318 | 191400 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 2995 |
| 63 | 20250318 | 191300 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 64 | 20250318 | 191200 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 65 | 20250318 | 191100 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 66 | 20250318 | 191000 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 67 | 20250318 | 190900 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 68 | 20250318 | 190800 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 69 | 20250318 | 190700 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 70 | 20250318 | 190600 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 71 | 20250318 | 190500 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 72 | 20250318 | 190400 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 73 | 20250318 | 190300 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 74 | 20250318 | 190200 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 75 | 20250318 | 190100 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 76 | 20250318 | 190000 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 77 | 20250318 | 185900 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 78 | 20250318 | 185800 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 79 | 20250318 | 185700 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 80 | 20250318 | 185600 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 81 | 20250318 | 185500 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 82 | 20250318 | 185400 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 83 | 20250318 | 185300 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 84 | 20250318 | 185200 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 85 | 20250318 | 185100 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 86 | 20250318 | 185000 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 87 | 20250318 | 184900 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 88 | 20250318 | 184800 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 89 | 20250318 | 184700 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 90 | 20250318 | 184600 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 91 | 20250318 | 184500 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 92 | 20250318 | 184400 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 2995 |
| 93 | 20250318 | 184300 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 94 | 20250318 | 184200 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 95 | 20250318 | 184100 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 96 | 20250318 | 184000 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 97 | 20250318 | 183900 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 98 | 20250318 | 183800 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 99 | 20250318 | 183700 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 100 | 20250318 | 183600 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 101 | 20250318 | 183500 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 102 | 20250318 | 183400 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 103 | 20250318 | 183300 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 104 | 20250318 | 183200 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 105 | 20250318 | 183100 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 106 | 20250318 | 183000 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 107 | 20250318 | 182900 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 108 | 20250318 | 182800 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 109 | 20250318 | 182700 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 110 | 20250318 | 182600 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 111 | 20250318 | 182500 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 112 | 20250318 | 182400 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 113 | 20250318 | 182300 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 114 | 20250318 | 182200 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 115 | 20250318 | 182100 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 116 | 20250318 | 182000 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 117 | 20250318 | 181900 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 118 | 20250318 | 181800 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 119 | 20250318 | 181700 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 120 | 20250318 | 181600 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 121 | 20250318 | 181500 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 122 | 20250318 | 181400 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 2995 |
| 123 | 20250318 | 181300 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 124 | 20250318 | 181200 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 125 | 20250318 | 181100 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 126 | 20250318 | 181000 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 127 | 20250318 | 180900 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 128 | 20250318 | 180800 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 129 | 20250318 | 180700 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 130 | 20250318 | 180600 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 131 | 20250318 | 180500 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 132 | 20250318 | 180400 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 133 | 20250318 | 180300 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 134 | 20250318 | 180200 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 135 | 20250318 | 180100 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 136 | 20250318 | 180000 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 137 | 20250318 | 175900 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 138 | 20250318 | 175800 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 139 | 20250318 | 175700 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 140 | 20250318 | 175600 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 141 | 20250318 | 175500 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 142 | 20250318 | 175400 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 143 | 20250318 | 175300 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 144 | 20250318 | 175200 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 145 | 20250318 | 175100 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 146 | 20250318 | 175000 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 147 | 20250318 | 174900 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 148 | 20250318 | 174800 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 149 | 20250318 | 174700 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 150 | 20250318 | 174600 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 151 | 20250318 | 174500 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 152 | 20250318 | 174400 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 2995 |
| 153 | 20250318 | 174300 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 154 | 20250318 | 174200 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 155 | 20250318 | 174100 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 156 | 20250318 | 174000 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 157 | 20250318 | 173900 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 158 | 20250318 | 173800 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 159 | 20250318 | 173700 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 160 | 20250318 | 173600 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 161 | 20250318 | 173500 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 162 | 20250318 | 173400 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 163 | 20250318 | 173300 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 164 | 20250318 | 173200 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 165 | 20250318 | 173100 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 166 | 20250318 | 173000 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 167 | 20250318 | 172900 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 168 | 20250318 | 172800 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 169 | 20250318 | 172700 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 170 | 20250318 | 172600 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 171 | 20250318 | 172500 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 172 | 20250318 | 172400 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 173 | 20250318 | 172300 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 174 | 20250318 | 172200 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 175 | 20250318 | 172100 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 176 | 20250318 | 172000 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 177 | 20250318 | 171900 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 178 | 20250318 | 171800 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 179 | 20250318 | 171700 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 180 | 20250318 | 171600 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 181 | 20250318 | 171500 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 182 | 20250318 | 171400 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 2995 |
| 183 | 20250318 | 171300 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 184 | 20250318 | 171200 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 185 | 20250318 | 171100 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 186 | 20250318 | 171000 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 187 | 20250318 | 170900 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 188 | 20250318 | 170800 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 189 | 20250318 | 170700 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 190 | 20250318 | 170600 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 191 | 20250318 | 170500 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 192 | 20250318 | 170400 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 193 | 20250318 | 170300 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 194 | 20250318 | 170200 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 195 | 20250318 | 170100 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 196 | 20250318 | 170000 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 197 | 20250318 | 165900 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 198 | 20250318 | 165800 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 199 | 20250318 | 165700 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 200 | 20250318 | 165600 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 201 | 20250318 | 165500 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 202 | 20250318 | 165400 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 203 | 20250318 | 165300 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 204 | 20250318 | 165200 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 205 | 20250318 | 165100 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 206 | 20250318 | 165000 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 207 | 20250318 | 164900 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 208 | 20250318 | 164800 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 209 | 20250318 | 164700 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 210 | 20250318 | 164600 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 211 | 20250318 | 164500 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 212 | 20250318 | 164400 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 2995 |
| 213 | 20250318 | 164300 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 214 | 20250318 | 164200 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 215 | 20250318 | 164100 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 216 | 20250318 | 164000 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 217 | 20250318 | 163900 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 218 | 20250318 | 163800 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 219 | 20250318 | 163700 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 220 | 20250318 | 163600 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 221 | 20250318 | 163500 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 222 | 20250318 | 163400 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 223 | 20250318 | 163300 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 224 | 20250318 | 163200 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 225 | 20250318 | 163100 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 226 | 20250318 | 163000 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 227 | 20250318 | 162900 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 228 | 20250318 | 162800 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 229 | 20250318 | 162700 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 230 | 20250318 | 162600 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 231 | 20250318 | 162500 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 232 | 20250318 | 162400 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 233 | 20250318 | 162300 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 234 | 20250318 | 162200 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 235 | 20250318 | 162100 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 236 | 20250318 | 162000 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 237 | 20250318 | 161900 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 238 | 20250318 | 161800 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 239 | 20250318 | 161700 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 240 | 20250318 | 161600 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 241 | 20250318 | 161500 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 242 | 20250318 | 161400 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 2995 |
| 243 | 20250318 | 161300 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 244 | 20250318 | 161200 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 245 | 20250318 | 161100 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 246 | 20250318 | 161000 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 247 | 20250318 | 160900 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 248 | 20250318 | 160800 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 249 | 20250318 | 160700 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 250 | 20250318 | 160600 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 251 | 20250318 | 160500 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 252 | 20250318 | 160400 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 253 | 20250318 | 160300 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 254 | 20250318 | 160200 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 255 | 20250318 | 160100 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 256 | 20250318 | 160000 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 257 | 20250318 | 155900 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 258 | 20250318 | 155800 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 259 | 20250318 | 155700 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 260 | 20250318 | 155600 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 261 | 20250318 | 155500 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 262 | 20250318 | 155400 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 263 | 20250318 | 155300 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 264 | 20250318 | 155200 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 265 | 20250318 | 155100 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 266 | 20250318 | 155000 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 267 | 20250318 | 154900 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 268 | 20250318 | 154800 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 269 | 20250318 | 154700 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 270 | 20250318 | 154600 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 271 | 20250318 | 154500 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 272 | 20250318 | 154400 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 2995 |
| 273 | 20250318 | 154300 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 274 | 20250318 | 154200 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 275 | 20250318 | 154100 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 276 | 20250318 | 154000 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 277 | 20250318 | 153900 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 278 | 20250318 | 153800 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 279 | 20250318 | 153700 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 280 | 20250318 | 153600 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 281 | 20250318 | 153500 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 282 | 20250318 | 153400 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 283 | 20250318 | 153300 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 284 | 20250318 | 153200 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 285 | 20250318 | 153100 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 0 |
| 286 | 20250318 | 153000 | 6446438000 | 34400 | 34400 | 34400 | 34400 | 2995 |
| 287 | 20250318 | 152900 | 6343410000 | 34450 | 34450 | 34450 | 34450 | 0 |
| 288 | 20250318 | 152800 | 6343410000 | 34450 | 34450 | 34450 | 34450 | 0 |
| 289 | 20250318 | 152700 | 6343410000 | 34450 | 34450 | 34450 | 34450 | 0 |
| 290 | 20250318 | 152600 | 6343410000 | 34450 | 34450 | 34450 | 34450 | 0 |
| 291 | 20250318 | 152500 | 6343410000 | 34450 | 34450 | 34450 | 34450 | 0 |
| 292 | 20250318 | 152400 | 6343410000 | 34450 | 34450 | 34450 | 34450 | 0 |
| 293 | 20250318 | 152300 | 6343410000 | 34450 | 34450 | 34450 | 34450 | 0 |
| 294 | 20250318 | 152200 | 6343410000 | 34450 | 34450 | 34450 | 34450 | 0 |
| 295 | 20250318 | 152100 | 6343410000 | 34450 | 34450 | 34450 | 34450 | 0 |
| 296 | 20250318 | 152000 | 6343410000 | 34450 | 34450 | 34450 | 34450 | 0 |
| 297 | 20250318 | 151900 | 6343410000 | 34450 | 34500 | 34500 | 34400 | 336 |
| 298 | 20250318 | 151800 | 6331831750 | 34500 | 34550 | 34550 | 34450 | 402 |
| 299 | 20250318 | 151700 | 6317963200 | 34550 | 34550 | 34550 | 34500 | 1286 |
| 300 | 20250318 | 151600 | 6273583100 | 34550 | 34550 | 34600 | 34500 | 696 |
| 301 | 20250318 | 151500 | 6249538550 | 34550 | 34600 | 34600 | 34550 | 518 |
| 302 | 20250318 | 151400 | 6231633350 | 34600 | 34600 | 34650 | 34600 | 237 |
| 303 | 20250318 | 151300 | 6223427150 | 34600 | 34650 | 34650 | 34550 | 892 |
| 304 | 20250318 | 151200 | 6192578700 | 34650 | 34600 | 34700 | 34600 | 455 |
| 305 | 20250318 | 151100 | 6176818100 | 34700 | 34650 | 34700 | 34600 | 509 |
| 306 | 20250318 | 151000 | 6159186700 | 34650 | 34650 | 34650 | 34600 | 890 |
| 307 | 20250318 | 150900 | 6128376600 | 34650 | 34700 | 34700 | 34600 | 509 |
| 308 | 20250318 | 150800 | 6110731400 | 34700 | 34700 | 34700 | 34650 | 964 |
| 309 | 20250318 | 150700 | 6077315450 | 34700 | 34650 | 34700 | 34650 | 729 |
| 310 | 20250318 | 150600 | 6052044425 | 34650 | 34700 | 34700 | 34550 | 481 |
| 311 | 20250318 | 150500 | 6035377775 | 34700 | 34700 | 34700 | 34650 | 720 |
| 312 | 20250318 | 150400 | 6010402525 | 34700 | 34650 | 34700 | 34650 | 939 |
| 313 | 20250318 | 150300 | 5977821075 | 34650 | 34600 | 34700 | 34600 | 506 |
| 314 | 20250318 | 150200 | 5960293350 | 34650 | 34600 | 34650 | 34450 | 771 |
| 315 | 20250318 | 150100 | 5933607200 | 34600 | 34600 | 34600 | 34450 | 846 |
| 316 | 20250318 | 150000 | 5904377000 | 34550 | 34450 | 34600 | 34450 | 1400 |
| 317 | 20250318 | 145900 | 5856032350 | 34500 | 34450 | 34550 | 34450 | 608 |
| 318 | 20250318 | 145800 | 5835056200 | 34500 | 34500 | 34500 | 34450 | 211 |
| 319 | 20250318 | 145700 | 5827776750 | 34450 | 34500 | 34500 | 34450 | 224 |
| 320 | 20250318 | 145600 | 5820058950 | 34500 | 34450 | 34500 | 34400 | 326 |
| 321 | 20250318 | 145500 | 5808825300 | 34400 | 34400 | 34450 | 34400 | 256 |
| 322 | 20250318 | 145400 | 5800008900 | 34400 | 34450 | 34450 | 34400 | 371 |
| 323 | 20250318 | 145300 | 5787239650 | 34400 | 34450 | 34450 | 34400 | 189 |
| 324 | 20250318 | 145200 | 5780732600 | 34450 | 34450 | 34500 | 34450 | 271 |
| 325 | 20250318 | 145100 | 5771396300 | 34450 | 34400 | 34450 | 34400 | 305 |
| 326 | 20250318 | 145000 | 5760894425 | 34400 | 34450 | 34450 | 34400 | 219 |
| 327 | 20250318 | 144900 | 5753357600 | 34400 | 34450 | 34450 | 34400 | 234 |
| 328 | 20250318 | 144800 | 5745296500 | 34450 | 34400 | 34450 | 34400 | 104 |
| 329 | 20250318 | 144700 | 5741718450 | 34400 | 34450 | 34450 | 34400 | 129 |
| 330 | 20250318 | 144600 | 5737274500 | 34450 | 34450 | 34450 | 34400 | 54 |
| 331 | 20250318 | 144500 | 5735415500 | 34450 | 34400 | 34450 | 34350 | 1037 |
| 332 | 20250318 | 144400 | 5699747500 | 34450 | 34450 | 34450 | 34450 | 870 |
| 333 | 20250318 | 144300 | 5669776000 | 34450 | 34500 | 34500 | 34450 | 133 |
| 334 | 20250318 | 144200 | 5665193900 | 34500 | 34500 | 34500 | 34450 | 841 |
| 335 | 20250318 | 144100 | 5636214250 | 34500 | 34450 | 34500 | 34450 | 149 |
| 336 | 20250318 | 144000 | 5631079750 | 34450 | 34500 | 34500 | 34450 | 1094 |
| 337 | 20250318 | 143900 | 5593388650 | 34500 | 34450 | 34500 | 34400 | 394 |
| 338 | 20250318 | 143800 | 5579817850 | 34450 | 34400 | 34450 | 34350 | 736 |
| 339 | 20250318 | 143700 | 5554493250 | 34400 | 34350 | 34400 | 34350 | 181 |
| 340 | 20250318 | 143600 | 5548266950 | 34350 | 34400 | 34450 | 34350 | 254 |
| 341 | 20250318 | 143500 | 5539527700 | 34400 | 34400 | 34450 | 34400 | 264 |
| 342 | 20250318 | 143400 | 5530445050 | 34400 | 34400 | 34450 | 34400 | 551 |
| 343 | 20250318 | 143300 | 5511489350 | 34450 | 34400 | 34450 | 34350 | 229 |
| 344 | 20250318 | 143200 | 5503611450 | 34400 | 34350 | 34400 | 34350 | 119 |
| 345 | 20250318 | 143100 | 5499523300 | 34350 | 34400 | 34450 | 34350 | 148 |
| 346 | 20250318 | 143000 | 5494434100 | 34400 | 34450 | 34450 | 34400 | 537 |
| 347 | 20250318 | 142900 | 5475959200 | 34450 | 34300 | 34450 | 34300 | 1165 |
| 348 | 20250318 | 142800 | 5435937950 | 34350 | 34300 | 34350 | 34300 | 49 |
| 349 | 20250318 | 142700 | 5434256400 | 34300 | 34300 | 34350 | 34250 | 354 |
| 350 | 20250318 | 142600 | 5422112250 | 34300 | 34350 | 34350 | 34300 | 208 |
| 351 | 20250318 | 142500 | 5414976850 | 34300 | 34300 | 34350 | 34300 | 127 |
| 352 | 20250318 | 142400 | 5410619650 | 34300 | 34300 | 34300 | 34250 | 278 |
| 353 | 20250318 | 142300 | 5401088900 | 34300 | 34350 | 34350 | 34300 | 393 |
| 354 | 20250318 | 142200 | 5387607700 | 34350 | 34350 | 34400 | 34300 | 1456 |
| 355 | 20250318 | 142100 | 5337590400 | 34400 | 34350 | 34400 | 34350 | 136 |
| 356 | 20250318 | 142000 | 5332916650 | 34400 | 34400 | 34400 | 34350 | 119 |
| 357 | 20250318 | 141900 | 5328823150 | 34400 | 34400 | 34400 | 34400 | 102 |
| 358 | 20250318 | 141800 | 5325314350 | 34400 | 34300 | 34400 | 34200 | 1318 |
| 359 | 20250318 | 141700 | 5280099000 | 34250 | 34300 | 34300 | 34200 | 149 |
| 360 | 20250318 | 141600 | 5274992350 | 34350 | 34350 | 34350 | 34250 | 159 |
| 361 | 20250318 | 141500 | 5269532850 | 34350 | 34350 | 34350 | 34150 | 544 |
| 362 | 20250318 | 141400 | 5250883850 | 34400 | 34450 | 34450 | 34350 | 219 |
| 363 | 20250318 | 141300 | 5243354500 | 34450 | 34400 | 34450 | 34350 | 125 |
| 364 | 20250318 | 141200 | 5239054250 | 34400 | 34350 | 34400 | 34350 | 211 |
| 365 | 20250318 | 141100 | 5231801850 | 34400 | 34300 | 34400 | 34300 | 180 |
| 366 | 20250318 | 141000 | 5225617900 | 34350 | 34350 | 34350 | 34300 | 70 |
| 367 | 20250318 | 140900 | 5223213500 | 34350 | 34300 | 34350 | 34300 | 262 |
| 368 | 20250318 | 140800 | 5214218550 | 34300 | 34350 | 34350 | 34300 | 90 |
| 369 | 20250318 | 140700 | 5211127150 | 34300 | 34300 | 34350 | 34300 | 157 |
| 370 | 20250318 | 140600 | 5205734300 | 34350 | 34400 | 34450 | 34300 | 186 |
| 371 | 20250318 | 140500 | 5199344400 | 34400 | 34400 | 34400 | 34350 | 63 |
| 372 | 20250318 | 140400 | 5197177400 | 34400 | 34400 | 34450 | 34350 | 790 |
| 373 | 20250318 | 140300 | 5170001250 | 34350 | 34400 | 34400 | 34250 | 223 |
| 374 | 20250318 | 140200 | 5162350500 | 34400 | 34350 | 34400 | 34350 | 265 |
| 375 | 20250318 | 140100 | 5153242350 | 34350 | 34400 | 34450 | 34350 | 364 |
| 376 | 20250318 | 140000 | 5140720250 | 34400 | 34300 | 34400 | 34250 | 749 |
| 377 | 20250318 | 135900 | 5114999400 | 34300 | 34300 | 34300 | 34300 | 39 |
| 378 | 20250318 | 135800 | 5113661700 | 34350 | 34300 | 34350 | 34250 | 282 |
| 379 | 20250318 | 135700 | 5103990050 | 34300 | 34250 | 34300 | 34200 | 224 |
| 380 | 20250318 | 135600 | 5096320350 | 34300 | 34250 | 34300 | 34250 | 161 |
| 381 | 20250318 | 135500 | 5090802500 | 34200 | 34200 | 34250 | 34200 | 46 |
| 382 | 20250318 | 135400 | 5089228300 | 34250 | 34200 | 34250 | 34100 | 216 |
| 383 | 20250318 | 135300 | 5081845300 | 34200 | 34300 | 34300 | 34200 | 205 |
| 384 | 20250318 | 135200 | 5074823550 | 34300 | 34300 | 34300 | 34200 | 237 |
| 385 | 20250318 | 135100 | 5066702650 | 34300 | 34250 | 34300 | 34150 | 279 |
| 386 | 20250318 | 135000 | 5057156500 | 34300 | 34250 | 34300 | 34150 | 240 |
| 387 | 20250318 | 134900 | 5048948500 | 34250 | 34150 | 34300 | 34150 | 258 |
| 388 | 20250318 | 134800 | 5040120400 | 34250 | 34250 | 34250 | 34150 | 162 |
| 389 | 20250318 | 134700 | 5034577650 | 34250 | 34100 | 34250 | 34100 | 2475 |
| 390 | 20250318 | 134600 | 4950151950 | 34100 | 34200 | 34200 | 34100 | 775 |
| 391 | 20250318 | 134500 | 4923684100 | 34200 | 34250 | 34250 | 34200 | 389 |
| 392 | 20250318 | 134400 | 4910379500 | 34250 | 34250 | 34250 | 34200 | 161 |
| 393 | 20250318 | 134300 | 4904865700 | 34250 | 34200 | 34250 | 34200 | 351 |
| 394 | 20250318 | 134200 | 4892858400 | 34200 | 34250 | 34250 | 34200 | 426 |
| 395 | 20250318 | 134100 | 4878281600 | 34250 | 34250 | 34250 | 34250 | 75 |
| 396 | 20250318 | 134000 | 4875712850 | 34250 | 34250 | 34250 | 34250 | 143 |
| 397 | 20250318 | 133900 | 4870815100 | 34250 | 34250 | 34250 | 34200 | 145 |
| 398 | 20250318 | 133800 | 4865853850 | 34250 | 34250 | 34250 | 34250 | 218 |
| 399 | 20250318 | 133700 | 4858387350 | 34300 | 34250 | 34300 | 34200 | 509 |
| 400 | 20250318 | 133600 | 4840954350 | 34300 | 34300 | 34300 | 34250 | 215 |
| 401 | 20250318 | 133500 | 4833584850 | 34300 | 34350 | 34350 | 34300 | 272 |
| 402 | 20250318 | 133400 | 4824254050 | 34400 | 34400 | 34400 | 34350 | 91 |
| 403 | 20250318 | 133300 | 4821127000 | 34400 | 34300 | 34400 | 34300 | 264 |
| 404 | 20250318 | 133200 | 4812057750 | 34350 | 34400 | 34400 | 34350 | 143 |
| 405 | 20250318 | 133100 | 4807144500 | 34400 | 34350 | 34400 | 34300 | 797 |
| 406 | 20250318 | 133000 | 4779768550 | 34400 | 34350 | 34400 | 34350 | 320 |
| 407 | 20250318 | 132900 | 4768773100 | 34350 | 34450 | 34450 | 34350 | 101 |
| 408 | 20250318 | 132800 | 4765298350 | 34450 | 34400 | 34450 | 34400 | 244 |
| 409 | 20250318 | 132700 | 4756900800 | 34450 | 34400 | 34450 | 34350 | 482 |
| 410 | 20250318 | 132600 | 4740323150 | 34400 | 34400 | 34400 | 34400 | 93 |
| 411 | 20250318 | 132500 | 4737123950 | 34400 | 34400 | 34400 | 34400 | 546 |
| 412 | 20250318 | 132400 | 4718341550 | 34400 | 34400 | 34400 | 34350 | 600 |
| 413 | 20250318 | 132300 | 4697706700 | 34400 | 34400 | 34400 | 34400 | 250 |
| 414 | 20250318 | 132200 | 4689106700 | 34400 | 34400 | 34400 | 34400 | 174 |
| 415 | 20250318 | 132100 | 4683121100 | 34400 | 34400 | 34400 | 34350 | 393 |
| 416 | 20250318 | 132000 | 4669613850 | 34400 | 34350 | 34400 | 34300 | 2010 |
| 417 | 20250318 | 131900 | 4600500450 | 34400 | 34400 | 34450 | 34350 | 355 |
| 418 | 20250318 | 131800 | 4588282050 | 34400 | 34450 | 34450 | 34400 | 850 |
| 419 | 20250318 | 131700 | 4559032150 | 34450 | 34400 | 34450 | 34400 | 22 |
| 420 | 20250318 | 131600 | 4558274550 | 34450 | 34450 | 34450 | 34400 | 221 |
| 421 | 20250318 | 131500 | 4550661150 | 34450 | 34450 | 34450 | 34400 | 195 |
| 422 | 20250318 | 131400 | 4543948600 | 34450 | 34400 | 34450 | 34350 | 237 |
| 423 | 20250318 | 131300 | 4535797200 | 34450 | 34400 | 34450 | 34400 | 715 |
| 424 | 20250318 | 131200 | 4511195050 | 34450 | 34400 | 34500 | 34350 | 302 |
| 425 | 20250318 | 131100 | 4500803750 | 34400 | 34400 | 34400 | 34400 | 127 |
| 426 | 20250318 | 131000 | 4496434950 | 34400 | 34450 | 34500 | 34400 | 146 |
| 427 | 20250318 | 130900 | 4491410350 | 34400 | 34400 | 34500 | 34300 | 337 |
| 428 | 20250318 | 130800 | 4479815450 | 34400 | 34400 | 34450 | 34400 | 129 |
| 429 | 20250318 | 130700 | 4475372000 | 34400 | 34400 | 34500 | 34400 | 252 |
| 430 | 20250318 | 130600 | 4466695550 | 34400 | 34400 | 34450 | 34400 | 84 |
| 431 | 20250318 | 130500 | 4463805150 | 34400 | 34400 | 34500 | 34400 | 62 |
| 432 | 20250318 | 130400 | 4461670150 | 34400 | 34450 | 34500 | 34400 | 475 |
| 433 | 20250318 | 130300 | 4445319250 | 34400 | 34400 | 34450 | 34350 | 380 |
| 434 | 20250318 | 130200 | 4432246850 | 34400 | 34450 | 34450 | 34350 | 241 |
| 435 | 20250318 | 130100 | 4423946750 | 34400 | 34400 | 34450 | 34350 | 123 |
| 436 | 20250318 | 130000 | 4419714600 | 34400 | 34450 | 34450 | 34400 | 209 |
| 437 | 20250318 | 125900 | 4412518900 | 34450 | 34450 | 34450 | 34350 | 35 |
| 438 | 20250318 | 125800 | 4411314050 | 34400 | 34450 | 34550 | 34400 | 583 |
| 439 | 20250318 | 125700 | 4391210150 | 34450 | 34450 | 34450 | 34300 | 475 |
| 440 | 20250318 | 125600 | 4374855000 | 34400 | 34350 | 34450 | 34350 | 358 |
| 441 | 20250318 | 125500 | 4362538550 | 34450 | 34500 | 34500 | 34350 | 731 |
| 442 | 20250318 | 125400 | 4337408650 | 34450 | 34450 | 34500 | 34400 | 119 |
| 443 | 20250318 | 125300 | 4333307750 | 34450 | 34400 | 34450 | 34400 | 308 |
| 444 | 20250318 | 125200 | 4322705600 | 34400 | 34400 | 34400 | 34350 | 46 |
| 445 | 20250318 | 125100 | 4321123900 | 34400 | 34350 | 34400 | 34300 | 204 |
| 446 | 20250318 | 125000 | 4314112100 | 34350 | 34450 | 34450 | 34350 | 152 |
| 447 | 20250318 | 124900 | 4308888000 | 34450 | 34350 | 34450 | 34350 | 217 |
| 448 | 20250318 | 124800 | 4301425950 | 34350 | 34400 | 34400 | 34300 | 215 |
| 449 | 20250318 | 124700 | 4294037700 | 34450 | 34400 | 34450 | 34400 | 220 |
| 450 | 20250318 | 124600 | 4286464650 | 34400 | 34350 | 34400 | 34350 | 68 |
| 451 | 20250318 | 124500 | 4284127000 | 34450 | 34400 | 34450 | 34350 | 145 |
| 452 | 20250318 | 124400 | 4279136100 | 34450 | 34450 | 34450 | 34400 | 223 |
| 453 | 20250318 | 124300 | 4271457900 | 34400 | 34400 | 34450 | 34400 | 179 |
| 454 | 20250318 | 124200 | 4265299550 | 34400 | 34400 | 34400 | 34350 | 184 |
| 455 | 20250318 | 124100 | 4258971775 | 34400 | 34350 | 34400 | 34350 | 131 |
| 456 | 20250318 | 124000 | 4254465425 | 34400 | 34400 | 34400 | 34400 | 182 |
| 457 | 20250318 | 123900 | 4248204625 | 34400 | 34400 | 34400 | 34350 | 162 |
| 458 | 20250318 | 123800 | 4242632775 | 34400 | 34400 | 34400 | 34400 | 204 |
| 459 | 20250318 | 123700 | 4235615175 | 34400 | 34400 | 34400 | 34350 | 37 |
| 460 | 20250318 | 123600 | 4234343825 | 34350 | 34350 | 34400 | 34300 | 257 |
| 461 | 20250318 | 123500 | 4225514175 | 34350 | 34350 | 34350 | 34300 | 232 |
| 462 | 20250318 | 123400 | 4217545825 | 34350 | 34350 | 34400 | 34350 | 29 |
| 463 | 20250318 | 123300 | 4216548875 | 34350 | 34350 | 34350 | 34300 | 299 |
| 464 | 20250318 | 123200 | 4206279525 | 34350 | 34400 | 34400 | 34350 | 282 |
| 465 | 20250318 | 123100 | 4196592575 | 34400 | 34350 | 34400 | 34350 | 250 |
| 466 | 20250318 | 123000 | 4188000725 | 34350 | 34400 | 34400 | 34350 | 245 |
| 467 | 20250318 | 122900 | 4179583425 | 34400 | 34400 | 34400 | 34350 | 144 |
| 468 | 20250318 | 122800 | 4174629975 | 34350 | 34350 | 34400 | 34350 | 89 |
| 469 | 20250318 | 122700 | 4171572525 | 34350 | 34350 | 34400 | 34300 | 268 |
| 470 | 20250318 | 122600 | 4162366225 | 34350 | 34350 | 34400 | 34350 | 51 |
| 471 | 20250318 | 122500 | 4160612725 | 34350 | 34450 | 34450 | 34350 | 265 |
| 472 | 20250318 | 122400 | 4151506525 | 34450 | 34400 | 34450 | 34300 | 239 |
| 473 | 20250318 | 122300 | 4143286825 | 34400 | 34350 | 34400 | 34300 | 636 |
| 474 | 20250318 | 122200 | 4121453525 | 34400 | 34450 | 34450 | 34400 | 133 |
| 475 | 20250318 | 122100 | 4116877125 | 34400 | 34450 | 34450 | 34400 | 349 |
| 476 | 20250318 | 122000 | 4104870425 | 34450 | 34400 | 34450 | 34400 | 124 |
| 477 | 20250318 | 121900 | 4100598975 | 34400 | 34450 | 34450 | 34400 | 25 |
| 478 | 20250318 | 121800 | 4099738425 | 34450 | 34400 | 34500 | 34350 | 273 |
| 479 | 20250318 | 121700 | 4090334675 | 34400 | 34450 | 34500 | 34400 | 112 |
| 480 | 20250318 | 121600 | 4086476025 | 34500 | 34500 | 34500 | 34450 | 146 |
| 481 | 20250318 | 121500 | 4081439325 | 34500 | 34500 | 34500 | 34450 | 560 |
| 482 | 20250318 | 121400 | 4062136425 | 34500 | 34450 | 34500 | 34450 | 91 |
| 483 | 20250318 | 121300 | 4058998025 | 34500 | 34500 | 34500 | 34450 | 138 |
| 484 | 20250318 | 121200 | 4054237075 | 34450 | 34500 | 34500 | 34450 | 63 |
| 485 | 20250318 | 121100 | 4052064925 | 34500 | 34450 | 34500 | 34450 | 139 |
| 486 | 20250318 | 121000 | 4047271275 | 34500 | 34400 | 34500 | 34400 | 80 |
| 487 | 20250318 | 120900 | 4044514275 | 34400 | 34450 | 34500 | 34400 | 353 |
| 488 | 20250318 | 120800 | 4032351825 | 34450 | 34450 | 34450 | 34400 | 42 |
| 489 | 20250318 | 120700 | 4030904975 | 34450 | 34400 | 34500 | 34400 | 262 |
| 490 | 20250318 | 120600 | 4021874725 | 34400 | 34450 | 34500 | 34400 | 161 |
| 491 | 20250318 | 120500 | 4016325675 | 34500 | 34500 | 34500 | 34400 | 133 |
| 492 | 20250318 | 120400 | 4011742275 | 34500 | 34450 | 34500 | 34450 | 128 |
| 493 | 20250318 | 120300 | 4007326625 | 34500 | 34450 | 34500 | 34400 | 136 |
| 494 | 20250318 | 120200 | 4002639725 | 34450 | 34400 | 34500 | 34400 | 358 |
| 495 | 20250318 | 120100 | 3990308275 | 34400 | 34500 | 34500 | 34400 | 75 |
| 496 | 20250318 | 120000 | 3987723525 | 34500 | 34500 | 34500 | 34450 | 221 |
| 497 | 20250318 | 115900 | 3980099575 | 34500 | 34550 | 34550 | 34500 | 60 |
| 498 | 20250318 | 115800 | 3978027575 | 34550 | 34550 | 34550 | 34500 | 220 |
| 499 | 20250318 | 115700 | 3970430325 | 34550 | 34500 | 34550 | 34500 | 165 |
| 500 | 20250318 | 115600 | 3964735875 | 34550 | 34550 | 34550 | 34450 | 144 |
| 501 | 20250318 | 115500 | 3959763425 | 34550 | 34550 | 34550 | 34400 | 240 |
| 502 | 20250318 | 115400 | 3951483125 | 34450 | 34550 | 34550 | 34450 | 108 |
| 503 | 20250318 | 115300 | 3947759425 | 34500 | 34550 | 34550 | 34500 | 182 |
| 504 | 20250318 | 115200 | 3941475475 | 34550 | 34500 | 34550 | 34450 | 62 |
| 505 | 20250318 | 115100 | 3939334175 | 34500 | 34500 | 34550 | 34500 | 234 |
| 506 | 20250318 | 115000 | 3931256200 | 34550 | 34550 | 34550 | 34500 | 136 |
| 507 | 20250318 | 114900 | 3926561850 | 34550 | 34500 | 34550 | 34450 | 261 |
| 508 | 20250318 | 114800 | 3917553300 | 34500 | 34450 | 34500 | 34400 | 135 |
| 509 | 20250318 | 114700 | 3912900800 | 34450 | 34450 | 34450 | 34400 | 187 |
| 510 | 20250318 | 114600 | 3906458700 | 34400 | 34400 | 34400 | 34400 | 143 |
| 511 | 20250318 | 114500 | 3901539500 | 34400 | 34450 | 34450 | 34400 | 498 |
| 512 | 20250318 | 114400 | 3884407150 | 34450 | 34500 | 34550 | 34450 | 425 |
| 513 | 20250318 | 114300 | 3869765400 | 34500 | 34450 | 34550 | 34450 | 103 |
| 514 | 20250318 | 114200 | 3866211900 | 34450 | 34450 | 34550 | 34450 | 260 |
| 515 | 20250318 | 114100 | 3857243400 | 34500 | 34500 | 34500 | 34450 | 81 |
| 516 | 20250318 | 114000 | 3854449750 | 34450 | 34450 | 34550 | 34450 | 334 |
| 517 | 20250318 | 113900 | 3842930400 | 34450 | 34550 | 34550 | 34450 | 262 |
| 518 | 20250318 | 113800 | 3833888450 | 34550 | 34500 | 34550 | 34500 | 450 |
| 519 | 20250318 | 113700 | 3818357850 | 34500 | 34450 | 34500 | 34450 | 195 |
| 520 | 20250318 | 113600 | 3811632350 | 34500 | 34500 | 34500 | 34450 | 208 |
| 521 | 20250318 | 113500 | 3804460750 | 34500 | 34400 | 34500 | 34400 | 162 |
| 522 | 20250318 | 113400 | 3798878200 | 34400 | 34450 | 34500 | 34400 | 147 |
| 523 | 20250318 | 113300 | 3793813050 | 34450 | 34450 | 34500 | 34400 | 202 |
| 524 | 20250318 | 113200 | 3786854850 | 34400 | 34400 | 34450 | 34400 | 121 |
| 525 | 20250318 | 113100 | 3782688600 | 34400 | 34400 | 34450 | 34400 | 205 |
| 526 | 20250318 | 113000 | 3775631350 | 34400 | 34400 | 34450 | 34350 | 130 |
| 527 | 20250318 | 112900 | 3771160200 | 34400 | 34400 | 34450 | 34350 | 130 |
| 528 | 20250318 | 112800 | 3766687150 | 34400 | 34400 | 34400 | 34350 | 149 |
| 529 | 20250318 | 112700 | 3761566850 | 34400 | 34400 | 34400 | 34350 | 239 |
| 530 | 20250318 | 112600 | 3753351400 | 34400 | 34350 | 34400 | 34350 | 163 |
| 531 | 20250318 | 112500 | 3747746000 | 34350 | 34400 | 34400 | 34300 | 130 |
| 532 | 20250318 | 112400 | 3743274500 | 34300 | 34300 | 34400 | 34300 | 193 |
| 533 | 20250318 | 112300 | 3736652800 | 34400 | 34350 | 34450 | 34300 | 166 |
| 534 | 20250318 | 112200 | 3730939400 | 34350 | 34350 | 34450 | 34350 | 214 |
| 535 | 20250318 | 112100 | 3723581150 | 34350 | 34200 | 34350 | 34200 | 1616 |
| 536 | 20250318 | 112000 | 3668302050 | 34250 | 34300 | 34350 | 34250 | 2141 |
| 537 | 20250318 | 111900 | 3594878050 | 34350 | 34350 | 34350 | 34350 | 37 |
| 538 | 20250318 | 111800 | 3593607100 | 34400 | 34400 | 34400 | 34300 | 422 |
| 539 | 20250318 | 111700 | 3579106850 | 34400 | 34400 | 34400 | 34400 | 24 |
| 540 | 20250318 | 111600 | 3578281250 | 34400 | 34400 | 34400 | 34350 | 236 |
| 541 | 20250318 | 111500 | 3570172350 | 34400 | 34550 | 34550 | 34300 | 229 |
| 542 | 20250318 | 111400 | 3562295050 | 34550 | 34500 | 34550 | 34250 | 201 |
| 543 | 20250318 | 111300 | 3555373750 | 34500 | 34350 | 34600 | 34250 | 550 |
| 544 | 20250318 | 111200 | 3536457200 | 34550 | 34300 | 34550 | 34300 | 1927 |
| 545 | 20250318 | 111100 | 3470186100 | 34250 | 34250 | 34250 | 34250 | 240 |
| 546 | 20250318 | 111000 | 3461966100 | 34250 | 34200 | 34250 | 34200 | 54 |
| 547 | 20250318 | 110900 | 3460117600 | 34200 | 34200 | 34250 | 34200 | 240 |
| 548 | 20250318 | 110800 | 3451902100 | 34200 | 34300 | 34300 | 34200 | 43 |
| 549 | 20250318 | 110700 | 3450429250 | 34300 | 34250 | 34300 | 34250 | 119 |
| 550 | 20250318 | 110600 | 3446353350 | 34250 | 34250 | 34300 | 34100 | 197 |
| 551 | 20250318 | 110500 | 3439609000 | 34250 | 34300 | 34300 | 34250 | 196 |
| 552 | 20250318 | 110400 | 3432889700 | 34300 | 34250 | 34300 | 34150 | 280 |
| 553 | 20250318 | 110300 | 3423312950 | 34250 | 34300 | 34300 | 34200 | 228 |
| 554 | 20250318 | 110200 | 3415504350 | 34300 | 34300 | 34300 | 34200 | 301 |
| 555 | 20250318 | 110100 | 3405197050 | 34250 | 34300 | 34350 | 34250 | 185 |
| 556 | 20250318 | 110000 | 3398849900 | 34300 | 34300 | 34350 | 34250 | 151 |
| 557 | 20250318 | 105900 | 3393670650 | 34300 | 34300 | 34300 | 34250 | 220 |
| 558 | 20250318 | 105800 | 3386131450 | 34250 | 34250 | 34350 | 34250 | 115 |
| 559 | 20250318 | 105700 | 3382181800 | 34350 | 34300 | 34350 | 34200 | 81 |
| 560 | 20250318 | 105600 | 3379407200 | 34250 | 34250 | 34300 | 34150 | 359 |
| 561 | 20250318 | 105500 | 3367110900 | 34300 | 34250 | 34300 | 34250 | 64 |
| 562 | 20250318 | 105400 | 3364918300 | 34300 | 34300 | 34300 | 34250 | 98 |
| 563 | 20250318 | 105300 | 3361558350 | 34300 | 34350 | 34350 | 34250 | 305 |
| 564 | 20250318 | 105200 | 3351090950 | 34300 | 34300 | 34350 | 34250 | 69 |
| 565 | 20250318 | 105100 | 3348723600 | 34350 | 34300 | 34350 | 34250 | 290 |
| 566 | 20250318 | 105000 | 3338776200 | 34300 | 34300 | 34300 | 34250 | 99 |
| 567 | 20250318 | 104900 | 3335380800 | 34250 | 34250 | 34300 | 34250 | 247 |
| 568 | 20250318 | 104800 | 3326913300 | 34200 | 34150 | 34200 | 34150 | 57 |
| 569 | 20250318 | 104700 | 3324965900 | 34200 | 34250 | 34250 | 34200 | 186 |
| 570 | 20250318 | 104600 | 3318604400 | 34200 | 34200 | 34200 | 34150 | 117 |
| 571 | 20250318 | 104500 | 3314604600 | 34200 | 34200 | 34300 | 34200 | 416 |
| 572 | 20250318 | 104400 | 3300368550 | 34200 | 34250 | 34250 | 34150 | 225 |
| 573 | 20250318 | 104300 | 3292677400 | 34250 | 34150 | 34250 | 34100 | 760 |
| 574 | 20250318 | 104200 | 3266707350 | 34150 | 34150 | 34150 | 34100 | 270 |
| 575 | 20250318 | 104100 | 3257493750 | 34150 | 34100 | 34150 | 34100 | 75 |
| 576 | 20250318 | 104000 | 3254935400 | 34100 | 34150 | 34150 | 34100 | 333 |
| 577 | 20250318 | 103900 | 3243578700 | 34100 | 34100 | 34200 | 34100 | 210 |
| 578 | 20250318 | 103800 | 3236410100 | 34150 | 34150 | 34150 | 34150 | 175 |
| 579 | 20250318 | 103700 | 3230433850 | 34150 | 34200 | 34200 | 34100 | 103 |
| 580 | 20250318 | 103600 | 3226916800 | 34100 | 34200 | 34200 | 34050 | 171 |
| 581 | 20250318 | 103500 | 3221078550 | 34100 | 33950 | 34150 | 33950 | 1826 |
| 582 | 20250318 | 103400 | 3158872700 | 34000 | 34000 | 34000 | 33950 | 1545 |
| 583 | 20250318 | 103300 | 3106353700 | 34050 | 34000 | 34050 | 33950 | 175 |
| 584 | 20250318 | 103200 | 3100406700 | 33950 | 33900 | 34000 | 33900 | 126 |
| 585 | 20250318 | 103100 | 3096129100 | 33950 | 33950 | 34050 | 33950 | 115 |
| 586 | 20250318 | 103000 | 3092222500 | 34000 | 34150 | 34150 | 33900 | 117 |
| 587 | 20250318 | 102900 | 3088249800 | 34000 | 34150 | 34150 | 34000 | 107 |
| 588 | 20250318 | 102800 | 3084596650 | 34150 | 34050 | 34150 | 33950 | 132 |
| 589 | 20250318 | 102700 | 3080101600 | 34000 | 34150 | 34150 | 34000 | 34 |
| 590 | 20250318 | 102600 | 3078943500 | 34100 | 34100 | 34200 | 34050 | 316 |
| 591 | 20250318 | 102500 | 3068155600 | 34100 | 34100 | 34100 | 34000 | 151 |
| 592 | 20250318 | 102400 | 3063015300 | 34100 | 34050 | 34150 | 33950 | 161 |
| 593 | 20250318 | 102300 | 3057535250 | 34100 | 34150 | 34150 | 33950 | 280 |
| 594 | 20250318 | 102200 | 3048012700 | 34150 | 33950 | 34300 | 33950 | 380 |
| 595 | 20250318 | 102100 | 3035050900 | 34000 | 33850 | 34350 | 33800 | 8408 |
| 596 | 20250318 | 102000 | 2750069300 | 33900 | 33850 | 33900 | 33850 | 170 |
| 597 | 20250318 | 101900 | 2744313400 | 33850 | 33700 | 33850 | 33700 | 2587 |
| 598 | 20250318 | 101800 | 2657101700 | 33700 | 33700 | 33800 | 33700 | 182 |
| 599 | 20250318 | 101700 | 2650967800 | 33700 | 33650 | 33800 | 33650 | 1194 |
| 600 | 20250318 | 101600 | 2610699750 | 33700 | 33700 | 33700 | 33600 | 1100 |
| 601 | 20250318 | 101500 | 2573686650 | 33700 | 33800 | 33800 | 33650 | 1763 |
| 602 | 20250318 | 101400 | 2514234000 | 33800 | 33850 | 33900 | 33750 | 1149 |
| 603 | 20250318 | 101300 | 2475402900 | 33850 | 33850 | 34000 | 33850 | 977 |
| 604 | 20250318 | 101200 | 2442322950 | 33850 | 33900 | 34000 | 33850 | 515 |
| 605 | 20250318 | 101100 | 2424855700 | 33850 | 34000 | 34150 | 33850 | 4994 |
| 606 | 20250318 | 101000 | 2255661000 | 33950 | 34100 | 34150 | 33950 | 827 |
| 607 | 20250318 | 100900 | 2227505150 | 34100 | 34100 | 34150 | 34100 | 135 |
| 608 | 20250318 | 100800 | 2222901450 | 34100 | 34100 | 34150 | 34050 | 208 |
| 609 | 20250318 | 100700 | 2215802800 | 34050 | 34050 | 34100 | 34050 | 230 |
| 610 | 20250318 | 100600 | 2207962250 | 34150 | 34100 | 34150 | 34000 | 1635 |
| 611 | 20250318 | 100500 | 2152340650 | 34050 | 34100 | 34200 | 34050 | 204 |
| 612 | 20250318 | 100400 | 2145385700 | 34150 | 34200 | 34250 | 34100 | 737 |
| 613 | 20250318 | 100300 | 2120218100 | 34250 | 34150 | 34250 | 34100 | 264 |
| 614 | 20250318 | 100200 | 2111201350 | 34150 | 34200 | 34300 | 34150 | 305 |
| 615 | 20250318 | 100100 | 2100770550 | 34200 | 34300 | 34300 | 34200 | 213 |
| 616 | 20250318 | 100000 | 2093479650 | 34250 | 34200 | 34250 | 34200 | 221 |
| 617 | 20250318 | 095900 | 2085912900 | 34200 | 34150 | 34350 | 34150 | 252 |
| 618 | 20250318 | 095800 | 2077280750 | 34150 | 34250 | 34300 | 34100 | 801 |
| 619 | 20250318 | 095700 | 2049881100 | 34250 | 34350 | 34400 | 34100 | 2081 |
| 620 | 20250318 | 095600 | 1978583100 | 34350 | 34600 | 34600 | 34350 | 403 |
| 621 | 20250318 | 095500 | 1964701800 | 34600 | 34550 | 34600 | 34500 | 328 |
| 622 | 20250318 | 095400 | 1953361550 | 34600 | 34450 | 34600 | 34450 | 873 |
| 623 | 20250318 | 095300 | 1923192400 | 34550 | 34500 | 34700 | 34500 | 634 |
| 624 | 20250318 | 095200 | 1901246650 | 34500 | 34600 | 34650 | 34450 | 1794 |
| 625 | 20250318 | 095100 | 1839219450 | 34650 | 34550 | 34650 | 34500 | 375 |
| 626 | 20250318 | 095000 | 1826257200 | 34700 | 34600 | 34700 | 34550 | 587 |
| 627 | 20250318 | 094900 | 1805918450 | 34650 | 34500 | 34650 | 34450 | 570 |
| 628 | 20250318 | 094800 | 1786200150 | 34550 | 34500 | 34600 | 34450 | 441 |
| 629 | 20250318 | 094700 | 1770969600 | 34500 | 34450 | 34600 | 34450 | 600 |
| 630 | 20250318 | 094600 | 1750241400 | 34550 | 34450 | 34600 | 34400 | 773 |
| 631 | 20250318 | 094500 | 1723541250 | 34450 | 34550 | 34600 | 34450 | 690 |
| 632 | 20250318 | 094400 | 1699725150 | 34550 | 34500 | 34600 | 34450 | 416 |
| 633 | 20250318 | 094300 | 1685349850 | 34650 | 34600 | 34650 | 34500 | 592 |
| 634 | 20250318 | 094200 | 1664873150 | 34600 | 34600 | 34650 | 34450 | 524 |
| 635 | 20250318 | 094100 | 1646755500 | 34600 | 34550 | 34600 | 34400 | 327 |
| 636 | 20250318 | 094000 | 1635463750 | 34550 | 34500 | 34550 | 34350 | 1237 |
| 637 | 20250318 | 093900 | 1592851150 | 34550 | 34500 | 34550 | 34350 | 809 |
| 638 | 20250318 | 093800 | 1564954850 | 34500 | 34500 | 34550 | 34400 | 1122 |
| 639 | 20250318 | 093700 | 1526251800 | 34450 | 34400 | 34550 | 34350 | 1418 |
| 640 | 20250318 | 093600 | 1477407450 | 34450 | 34550 | 34550 | 34400 | 611 |
| 641 | 20250318 | 093500 | 1456321350 | 34500 | 34450 | 34550 | 34450 | 609 |
| 642 | 20250318 | 093400 | 1435283600 | 34550 | 34500 | 34550 | 34500 | 612 |
| 643 | 20250318 | 093300 | 1414145050 | 34500 | 34550 | 34550 | 34400 | 675 |
| 644 | 20250318 | 093200 | 1390854800 | 34550 | 34500 | 34550 | 34400 | 570 |
| 645 | 20250318 | 093100 | 1371193000 | 34500 | 34450 | 34550 | 34450 | 761 |
| 646 | 20250318 | 093000 | 1344941750 | 34500 | 34550 | 34600 | 34450 | 747 |
| 647 | 20250318 | 092900 | 1319142900 | 34600 | 34550 | 34700 | 34500 | 1100 |
| 648 | 20250318 | 092800 | 1281087850 | 34700 | 34750 | 34750 | 34550 | 493 |
| 649 | 20250318 | 092700 | 1264010350 | 34600 | 34700 | 34750 | 34600 | 863 |
| 650 | 20250318 | 092600 | 1234086100 | 34700 | 34600 | 34700 | 34500 | 1154 |
| 651 | 20250318 | 092500 | 1194161550 | 34600 | 34600 | 34600 | 34500 | 305 |
| 652 | 20250318 | 092400 | 1183612600 | 34500 | 34550 | 34700 | 34500 | 779 |
| 653 | 20250318 | 092300 | 1156676650 | 34550 | 34750 | 34750 | 34550 | 736 |
| 654 | 20250318 | 092200 | 1131177750 | 34750 | 34600 | 34750 | 34550 | 851 |
| 655 | 20250318 | 092100 | 1101681500 | 34600 | 34650 | 34650 | 34500 | 1031 |
| 656 | 20250318 | 092000 | 1066013850 | 34650 | 34650 | 34700 | 34650 | 976 |
| 657 | 20250318 | 091900 | 1032191050 | 34700 | 34700 | 34750 | 34600 | 557 |
| 658 | 20250318 | 091800 | 1012869400 | 34750 | 34600 | 34750 | 34550 | 330 |
| 659 | 20250318 | 091700 | 1001433750 | 34750 | 34750 | 34750 | 34550 | 1261 |
| 660 | 20250318 | 091600 | 957713500 | 34750 | 34600 | 34750 | 34450 | 1294 |
| 661 | 20250318 | 091500 | 912900000 | 34750 | 34500 | 34750 | 34500 | 681 |
| 662 | 20250318 | 091400 | 889281200 | 34750 | 34550 | 34750 | 34400 | 612 |
| 663 | 20250318 | 091300 | 868077500 | 34550 | 34600 | 34750 | 34550 | 978 |
| 664 | 20250318 | 091200 | 834187950 | 34550 | 34750 | 34800 | 34550 | 849 |
| 665 | 20250318 | 091100 | 804736300 | 34800 | 34450 | 34850 | 34450 | 1985 |
| 666 | 20250318 | 091000 | 735743700 | 34450 | 34300 | 34650 | 34300 | 2107 |
| 667 | 20250318 | 090900 | 663102050 | 34300 | 34300 | 34450 | 34300 | 803 |
| 668 | 20250318 | 090800 | 635528250 | 34300 | 34300 | 34450 | 34200 | 1517 |
| 669 | 20250318 | 090700 | 583364950 | 34350 | 34350 | 34500 | 34250 | 1518 |
| 670 | 20250318 | 090600 | 531210450 | 34450 | 34500 | 34600 | 34350 | 790 |
| 671 | 20250318 | 090500 | 503994550 | 34500 | 34550 | 34550 | 34300 | 680 |
| 672 | 20250318 | 090400 | 480577050 | 34500 | 34500 | 34500 | 34250 | 924 |
| 673 | 20250318 | 090300 | 448778250 | 34500 | 34500 | 34650 | 34200 | 1666 |
| 674 | 20250318 | 090200 | 391537750 | 34450 | 34450 | 34650 | 34250 | 1693 |
| 675 | 20250318 | 090100 | 333163100 | 34400 | 34400 | 34650 | 34400 | 4149 |
| 676 | 20250318 | 090000 | 190310350 | 34500 | 34450 | 34650 | 34000 | 5538 |