39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 205400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 6400 |
| 3 | 20250319 | 205300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 4 | 20250319 | 205200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 5 | 20250319 | 205100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 6 | 20250319 | 205000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 7 | 20250319 | 204900 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 8 | 20250319 | 204800 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 9 | 20250319 | 204700 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 10 | 20250319 | 204600 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 11 | 20250319 | 204500 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 12 | 20250319 | 204400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 13 | 20250319 | 204300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 14 | 20250319 | 204200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 15 | 20250319 | 204100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 16 | 20250319 | 204000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 17 | 20250319 | 203900 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 18 | 20250319 | 203800 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 19 | 20250319 | 203700 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 20 | 20250319 | 203600 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 21 | 20250319 | 203500 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 22 | 20250319 | 203400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 23 | 20250319 | 203300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 24 | 20250319 | 203200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 25 | 20250319 | 203100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 26 | 20250319 | 203000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 27 | 20250319 | 202900 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 28 | 20250319 | 202800 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 29 | 20250319 | 202700 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 30 | 20250319 | 202600 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 31 | 20250319 | 202500 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 32 | 20250319 | 202400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 6400 |
| 33 | 20250319 | 202300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 34 | 20250319 | 202200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 35 | 20250319 | 202100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 36 | 20250319 | 202000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 37 | 20250319 | 201900 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 38 | 20250319 | 201800 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 39 | 20250319 | 201700 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 40 | 20250319 | 201600 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 41 | 20250319 | 201500 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 42 | 20250319 | 201400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 43 | 20250319 | 201300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 44 | 20250319 | 201200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 45 | 20250319 | 201100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 46 | 20250319 | 201000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 47 | 20250319 | 200900 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 48 | 20250319 | 200800 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 49 | 20250319 | 200700 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 50 | 20250319 | 200600 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 51 | 20250319 | 200500 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 52 | 20250319 | 200400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 53 | 20250319 | 200300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 54 | 20250319 | 200200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 55 | 20250319 | 200100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 56 | 20250319 | 200000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 57 | 20250319 | 195900 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 58 | 20250319 | 195800 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 59 | 20250319 | 195700 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 60 | 20250319 | 195600 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 61 | 20250319 | 195500 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 62 | 20250319 | 195400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 6400 |
| 63 | 20250319 | 195300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 64 | 20250319 | 195200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 65 | 20250319 | 195100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 66 | 20250319 | 195000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 67 | 20250319 | 194900 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 68 | 20250319 | 194800 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 69 | 20250319 | 194700 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 70 | 20250319 | 194600 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 71 | 20250319 | 194500 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 72 | 20250319 | 194400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 73 | 20250319 | 194300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 74 | 20250319 | 194200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 75 | 20250319 | 194100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 76 | 20250319 | 194000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 77 | 20250319 | 193900 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 78 | 20250319 | 193800 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 79 | 20250319 | 193700 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 80 | 20250319 | 193600 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 81 | 20250319 | 193500 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 82 | 20250319 | 193400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 83 | 20250319 | 193300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 84 | 20250319 | 193200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 85 | 20250319 | 193100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 86 | 20250319 | 193000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 87 | 20250319 | 192900 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 88 | 20250319 | 192800 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 89 | 20250319 | 192700 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 90 | 20250319 | 192600 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 91 | 20250319 | 192500 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 92 | 20250319 | 192400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 6400 |
| 93 | 20250319 | 192300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 94 | 20250319 | 192200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 95 | 20250319 | 192100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 96 | 20250319 | 192000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 97 | 20250319 | 191900 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 98 | 20250319 | 191800 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 99 | 20250319 | 191700 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 100 | 20250319 | 191600 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 101 | 20250319 | 191500 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 102 | 20250319 | 191400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 103 | 20250319 | 191300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 104 | 20250319 | 191200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 105 | 20250319 | 191100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 106 | 20250319 | 191000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 107 | 20250319 | 190900 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 108 | 20250319 | 190800 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 109 | 20250319 | 190700 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 110 | 20250319 | 190600 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 111 | 20250319 | 190500 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 112 | 20250319 | 190400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 113 | 20250319 | 190300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 114 | 20250319 | 190200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 115 | 20250319 | 190100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 116 | 20250319 | 190000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 117 | 20250319 | 185900 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 118 | 20250319 | 185800 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 119 | 20250319 | 185700 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 120 | 20250319 | 185600 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 121 | 20250319 | 185500 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 122 | 20250319 | 185400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 6400 |
| 123 | 20250319 | 185300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 124 | 20250319 | 185200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 125 | 20250319 | 185100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 126 | 20250319 | 185000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 127 | 20250319 | 184900 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 128 | 20250319 | 184800 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 129 | 20250319 | 184700 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 130 | 20250319 | 184600 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 131 | 20250319 | 184500 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 132 | 20250319 | 184400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 133 | 20250319 | 184300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 134 | 20250319 | 184200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 135 | 20250319 | 184100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 136 | 20250319 | 184000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 137 | 20250319 | 183900 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 138 | 20250319 | 183800 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 139 | 20250319 | 183700 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 140 | 20250319 | 183600 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 141 | 20250319 | 183500 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 142 | 20250319 | 183400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 143 | 20250319 | 183300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 144 | 20250319 | 183200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 145 | 20250319 | 183100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 146 | 20250319 | 183000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 147 | 20250319 | 182900 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 148 | 20250319 | 182800 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 149 | 20250319 | 182700 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 150 | 20250319 | 182600 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 151 | 20250319 | 182500 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 152 | 20250319 | 182400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 6400 |
| 153 | 20250319 | 182300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 154 | 20250319 | 182200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 155 | 20250319 | 182100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 156 | 20250319 | 182000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 157 | 20250319 | 181900 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 158 | 20250319 | 181800 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 159 | 20250319 | 181700 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 160 | 20250319 | 181600 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 161 | 20250319 | 181500 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 162 | 20250319 | 181400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 163 | 20250319 | 181300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 164 | 20250319 | 181200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 165 | 20250319 | 181100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 166 | 20250319 | 181000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 167 | 20250319 | 180900 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 168 | 20250319 | 180800 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 169 | 20250319 | 180700 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 170 | 20250319 | 180600 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 171 | 20250319 | 180500 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 172 | 20250319 | 180400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 173 | 20250319 | 180300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 174 | 20250319 | 180200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 175 | 20250319 | 180100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 176 | 20250319 | 180000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 177 | 20250319 | 175900 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 178 | 20250319 | 175800 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 179 | 20250319 | 175700 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 180 | 20250319 | 175600 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 181 | 20250319 | 175500 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 182 | 20250319 | 175400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 6400 |
| 183 | 20250319 | 175300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 184 | 20250319 | 175200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 185 | 20250319 | 175100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 186 | 20250319 | 175000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 187 | 20250319 | 174900 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 188 | 20250319 | 174800 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 189 | 20250319 | 174700 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 190 | 20250319 | 174600 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 191 | 20250319 | 174500 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 192 | 20250319 | 174400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 193 | 20250319 | 174300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 194 | 20250319 | 174200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 195 | 20250319 | 174100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 196 | 20250319 | 174000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 197 | 20250319 | 173900 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 198 | 20250319 | 173800 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 199 | 20250319 | 173700 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 200 | 20250319 | 173600 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 201 | 20250319 | 173500 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 202 | 20250319 | 173400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 203 | 20250319 | 173300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 204 | 20250319 | 173200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 205 | 20250319 | 173100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 206 | 20250319 | 173000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 207 | 20250319 | 172900 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 208 | 20250319 | 172800 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 209 | 20250319 | 172700 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 210 | 20250319 | 172600 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 211 | 20250319 | 172500 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 212 | 20250319 | 172400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 6400 |
| 213 | 20250319 | 172300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 214 | 20250319 | 172200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 215 | 20250319 | 172100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 216 | 20250319 | 172000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 217 | 20250319 | 171900 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 218 | 20250319 | 171800 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 219 | 20250319 | 171700 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 220 | 20250319 | 171600 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 221 | 20250319 | 171500 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 222 | 20250319 | 171400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 223 | 20250319 | 171300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 224 | 20250319 | 171200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 225 | 20250319 | 171100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 226 | 20250319 | 171000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 227 | 20250319 | 170900 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 228 | 20250319 | 170800 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 229 | 20250319 | 170700 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 230 | 20250319 | 170600 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 231 | 20250319 | 170500 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 232 | 20250319 | 170400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 233 | 20250319 | 170300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 234 | 20250319 | 170200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 235 | 20250319 | 170100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 236 | 20250319 | 170000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 237 | 20250319 | 165900 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 238 | 20250319 | 165800 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 239 | 20250319 | 165700 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 240 | 20250319 | 165600 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 241 | 20250319 | 165500 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 242 | 20250319 | 165400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 6400 |
| 243 | 20250319 | 165300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 244 | 20250319 | 165200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 245 | 20250319 | 165100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 246 | 20250319 | 165000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 247 | 20250319 | 164900 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 248 | 20250319 | 164800 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 249 | 20250319 | 164700 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 250 | 20250319 | 164600 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 251 | 20250319 | 164500 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 252 | 20250319 | 164400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 253 | 20250319 | 164300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 254 | 20250319 | 164200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 255 | 20250319 | 164100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 256 | 20250319 | 164000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 257 | 20250319 | 163900 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 258 | 20250319 | 163800 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 259 | 20250319 | 163700 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 260 | 20250319 | 163600 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 261 | 20250319 | 163500 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 262 | 20250319 | 163400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 263 | 20250319 | 163300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 264 | 20250319 | 163200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 265 | 20250319 | 163100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 266 | 20250319 | 163000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 267 | 20250319 | 162900 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 268 | 20250319 | 162800 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 269 | 20250319 | 162700 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 270 | 20250319 | 162600 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 271 | 20250319 | 162500 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 272 | 20250319 | 162400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 6400 |
| 273 | 20250319 | 162300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 274 | 20250319 | 162200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 275 | 20250319 | 162100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 276 | 20250319 | 162000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 277 | 20250319 | 161900 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 278 | 20250319 | 161800 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 279 | 20250319 | 161700 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 280 | 20250319 | 161600 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 281 | 20250319 | 161500 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 282 | 20250319 | 161400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 283 | 20250319 | 161300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 284 | 20250319 | 161200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 285 | 20250319 | 161100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 286 | 20250319 | 161000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 287 | 20250319 | 160900 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 288 | 20250319 | 160800 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 289 | 20250319 | 160700 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 290 | 20250319 | 160600 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 291 | 20250319 | 160500 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 292 | 20250319 | 160400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 293 | 20250319 | 160300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 294 | 20250319 | 160200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 295 | 20250319 | 160100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 296 | 20250319 | 160000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 297 | 20250319 | 155900 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 298 | 20250319 | 155800 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 299 | 20250319 | 155700 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 300 | 20250319 | 155600 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 301 | 20250319 | 155500 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 302 | 20250319 | 155400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 6400 |
| 303 | 20250319 | 155300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 304 | 20250319 | 155200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 305 | 20250319 | 155100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 306 | 20250319 | 155000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 307 | 20250319 | 154900 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 308 | 20250319 | 154800 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 309 | 20250319 | 154700 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 310 | 20250319 | 154600 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 311 | 20250319 | 154500 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 312 | 20250319 | 154400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 313 | 20250319 | 154300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 314 | 20250319 | 154200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 315 | 20250319 | 154100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 316 | 20250319 | 154000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 317 | 20250319 | 153900 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 318 | 20250319 | 153800 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 319 | 20250319 | 153700 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 320 | 20250319 | 153600 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 321 | 20250319 | 153500 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 322 | 20250319 | 153400 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 323 | 20250319 | 153300 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 324 | 20250319 | 153200 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 325 | 20250319 | 153100 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 0 |
| 326 | 20250319 | 153000 | 35133455625 | 43400 | 43400 | 43400 | 43400 | 6400 |
| 327 | 20250319 | 152900 | 34855695625 | 43150 | 43150 | 43150 | 43150 | 0 |
| 328 | 20250319 | 152800 | 34855695625 | 43150 | 43150 | 43150 | 43150 | 0 |
| 329 | 20250319 | 152700 | 34855695625 | 43150 | 43150 | 43150 | 43150 | 0 |
| 330 | 20250319 | 152600 | 34855695625 | 43150 | 43150 | 43150 | 43150 | 0 |
| 331 | 20250319 | 152500 | 34855695625 | 43150 | 43150 | 43150 | 43150 | 0 |
| 332 | 20250319 | 152400 | 34855695625 | 43150 | 43150 | 43150 | 43150 | 0 |
| 333 | 20250319 | 152300 | 34855695625 | 43150 | 43150 | 43150 | 43150 | 0 |
| 334 | 20250319 | 152200 | 34855695625 | 43150 | 43150 | 43150 | 43150 | 0 |
| 335 | 20250319 | 152100 | 34855695625 | 43150 | 43150 | 43150 | 43150 | 0 |
| 336 | 20250319 | 152000 | 34855695625 | 43150 | 43150 | 43150 | 43150 | 0 |
| 337 | 20250319 | 151900 | 34855695625 | 43150 | 43250 | 43250 | 42950 | 20788 |
| 338 | 20250319 | 151800 | 33960511950 | 43300 | 43350 | 43400 | 43150 | 10097 |
| 339 | 20250319 | 151700 | 33523651150 | 43350 | 43400 | 43400 | 43300 | 5216 |
| 340 | 20250319 | 151600 | 33297603850 | 43350 | 43500 | 43500 | 43350 | 4356 |
| 341 | 20250319 | 151500 | 33108437950 | 43500 | 43550 | 43550 | 43450 | 1530 |
| 342 | 20250319 | 151400 | 33041865475 | 43550 | 43500 | 43600 | 43450 | 2435 |
| 343 | 20250319 | 151300 | 32935927975 | 43500 | 43550 | 43600 | 43500 | 4199 |
| 344 | 20250319 | 151200 | 32753180425 | 43550 | 43600 | 43600 | 43500 | 1412 |
| 345 | 20250319 | 151100 | 32691706675 | 43550 | 43600 | 43600 | 43500 | 899 |
| 346 | 20250319 | 151000 | 32652535975 | 43550 | 43500 | 43600 | 43500 | 1813 |
| 347 | 20250319 | 150900 | 32573589875 | 43500 | 43550 | 43550 | 43450 | 785 |
| 348 | 20250319 | 150800 | 32539452450 | 43550 | 43450 | 43600 | 43450 | 1048 |
| 349 | 20250319 | 150700 | 32493864725 | 43450 | 43450 | 43450 | 43400 | 1224 |
| 350 | 20250319 | 150600 | 32440682325 | 43500 | 43500 | 43500 | 43450 | 1045 |
| 351 | 20250319 | 150500 | 32395240875 | 43500 | 43450 | 43500 | 43400 | 1628 |
| 352 | 20250319 | 150400 | 32324492525 | 43450 | 43450 | 43500 | 43450 | 2028 |
| 353 | 20250319 | 150300 | 32236292950 | 43500 | 43600 | 43600 | 43450 | 3572 |
| 354 | 20250319 | 150200 | 32080965800 | 43600 | 43650 | 43750 | 43500 | 5886 |
| 355 | 20250319 | 150100 | 31824261725 | 43600 | 43550 | 43650 | 43550 | 1539 |
| 356 | 20250319 | 150000 | 31757139125 | 43500 | 43500 | 43550 | 43400 | 8198 |
| 357 | 20250319 | 145900 | 31400756575 | 43500 | 43600 | 43650 | 43500 | 2596 |
| 358 | 20250319 | 145800 | 31287662750 | 43600 | 43600 | 43650 | 43600 | 487 |
| 359 | 20250319 | 145700 | 31266425675 | 43600 | 43650 | 43650 | 43550 | 714 |
| 360 | 20250319 | 145600 | 31235297425 | 43600 | 43800 | 43800 | 43550 | 4021 |
| 361 | 20250319 | 145500 | 31059623275 | 43750 | 43900 | 43950 | 43700 | 1939 |
| 362 | 20250319 | 145400 | 30974680925 | 43900 | 43700 | 43900 | 43700 | 2331 |
| 363 | 20250319 | 145300 | 30872647675 | 43750 | 43650 | 43750 | 43600 | 3781 |
| 364 | 20250319 | 145200 | 30707504975 | 43650 | 43650 | 43700 | 43650 | 1546 |
| 365 | 20250319 | 145100 | 30640004125 | 43650 | 43450 | 43650 | 43350 | 7641 |
| 366 | 20250319 | 145000 | 30307754100 | 43450 | 43400 | 43500 | 43350 | 4569 |
| 367 | 20250319 | 144900 | 30109293850 | 43400 | 43550 | 43600 | 43400 | 4146 |
| 368 | 20250319 | 144800 | 29928897100 | 43550 | 43500 | 43600 | 43500 | 2282 |
| 369 | 20250319 | 144700 | 29829526250 | 43500 | 43550 | 43600 | 43500 | 6998 |
| 370 | 20250319 | 144600 | 29525044450 | 43550 | 43750 | 43750 | 43550 | 8680 |
| 371 | 20250319 | 144500 | 29146271750 | 43800 | 43850 | 43850 | 43700 | 2954 |
| 372 | 20250319 | 144400 | 29016951675 | 43850 | 43900 | 43950 | 43850 | 1427 |
| 373 | 20250319 | 144300 | 28954342225 | 43900 | 43850 | 43950 | 43850 | 1114 |
| 374 | 20250319 | 144200 | 28905467175 | 43900 | 43900 | 43950 | 43850 | 1647 |
| 375 | 20250319 | 144100 | 28833175925 | 43850 | 44050 | 44050 | 43850 | 3690 |
| 376 | 20250319 | 144000 | 28671100025 | 44050 | 44050 | 44150 | 44050 | 2713 |
| 377 | 20250319 | 143900 | 28551545175 | 44050 | 44000 | 44100 | 43950 | 2906 |
| 378 | 20250319 | 143800 | 28423597225 | 44000 | 44100 | 44100 | 43900 | 12341 |
| 379 | 20250319 | 143700 | 27880533875 | 44100 | 44150 | 44200 | 44050 | 4456 |
| 380 | 20250319 | 143600 | 27683951800 | 44150 | 44200 | 44250 | 44150 | 2812 |
| 381 | 20250319 | 143500 | 27559691475 | 44200 | 44200 | 44250 | 44150 | 2468 |
| 382 | 20250319 | 143400 | 27450632725 | 44200 | 44200 | 44200 | 44150 | 2203 |
| 383 | 20250319 | 143300 | 27353297800 | 44200 | 44300 | 44350 | 44200 | 4556 |
| 384 | 20250319 | 143200 | 27151642200 | 44300 | 44400 | 44400 | 44300 | 4890 |
| 385 | 20250319 | 143100 | 26934822550 | 44400 | 44450 | 44450 | 44400 | 4191 |
| 386 | 20250319 | 143000 | 26748680100 | 44450 | 44550 | 44550 | 44450 | 6930 |
| 387 | 20250319 | 142900 | 26440291950 | 44550 | 44550 | 44550 | 44500 | 2103 |
| 388 | 20250319 | 142800 | 26346673350 | 44550 | 44500 | 44550 | 44500 | 395 |
| 389 | 20250319 | 142700 | 26329093725 | 44500 | 44500 | 44550 | 44500 | 452 |
| 390 | 20250319 | 142600 | 26308976425 | 44500 | 44500 | 44550 | 44500 | 997 |
| 391 | 20250319 | 142500 | 26264607025 | 44500 | 44550 | 44550 | 44500 | 641 |
| 392 | 20250319 | 142400 | 26236077625 | 44550 | 44550 | 44600 | 44550 | 2792 |
| 393 | 20250319 | 142300 | 26111691525 | 44550 | 44550 | 44600 | 44550 | 312 |
| 394 | 20250319 | 142200 | 26097791175 | 44550 | 44550 | 44600 | 44550 | 915 |
| 395 | 20250319 | 142100 | 26057019325 | 44550 | 44600 | 44600 | 44550 | 885 |
| 396 | 20250319 | 142000 | 26017589625 | 44600 | 44550 | 44600 | 44550 | 845 |
| 397 | 20250319 | 141900 | 25979919475 | 44600 | 44550 | 44650 | 44550 | 1286 |
| 398 | 20250319 | 141800 | 25922570075 | 44550 | 44600 | 44650 | 44550 | 2527 |
| 399 | 20250319 | 141700 | 25809867375 | 44600 | 44650 | 44650 | 44600 | 381 |
| 400 | 20250319 | 141600 | 25792868450 | 44600 | 44600 | 44650 | 44600 | 1863 |
| 401 | 20250319 | 141500 | 25709744675 | 44650 | 44650 | 44650 | 44600 | 812 |
| 402 | 20250319 | 141400 | 25673495225 | 44650 | 44650 | 44650 | 44600 | 417 |
| 403 | 20250319 | 141300 | 25654883825 | 44650 | 44650 | 44650 | 44600 | 1011 |
| 404 | 20250319 | 141200 | 25609744225 | 44650 | 44650 | 44700 | 44650 | 1214 |
| 405 | 20250319 | 141100 | 25555538525 | 44700 | 44650 | 44700 | 44650 | 910 |
| 406 | 20250319 | 141000 | 25514882025 | 44650 | 44700 | 44700 | 44650 | 238 |
| 407 | 20250319 | 140900 | 25504252525 | 44700 | 44700 | 44700 | 44650 | 146 |
| 408 | 20250319 | 140800 | 25497730975 | 44650 | 44675 | 44700 | 44650 | 3575 |
| 409 | 20250319 | 140700 | 25338106750 | 44650 | 44650 | 44700 | 44650 | 330 |
| 410 | 20250319 | 140600 | 25323362100 | 44650 | 44650 | 44700 | 44650 | 1758 |
| 411 | 20250319 | 140500 | 25244867250 | 44650 | 44600 | 44700 | 44600 | 360 |
| 412 | 20250319 | 140400 | 25228791600 | 44650 | 44600 | 44650 | 44600 | 583 |
| 413 | 20250319 | 140300 | 25202769525 | 44600 | 44650 | 44650 | 44600 | 544 |
| 414 | 20250319 | 140200 | 25178495525 | 44700 | 44750 | 44750 | 44650 | 2712 |
| 415 | 20250319 | 140100 | 25057311875 | 44750 | 44750 | 44800 | 44750 | 879 |
| 416 | 20250319 | 140000 | 25017976375 | 44800 | 44800 | 44800 | 44750 | 514 |
| 417 | 20250319 | 135900 | 24994971125 | 44800 | 44750 | 44800 | 44750 | 585 |
| 418 | 20250319 | 135800 | 24968792125 | 44750 | 44750 | 44800 | 44750 | 151 |
| 419 | 20250319 | 135700 | 24962034375 | 44750 | 44750 | 44800 | 44700 | 2666 |
| 420 | 20250319 | 135600 | 24842802425 | 44750 | 44700 | 44750 | 44700 | 96 |
| 421 | 20250319 | 135500 | 24838510325 | 44700 | 44750 | 44750 | 44700 | 280 |
| 422 | 20250319 | 135400 | 24825993125 | 44750 | 44750 | 44750 | 44700 | 523 |
| 423 | 20250319 | 135300 | 24802603175 | 44750 | 44700 | 44750 | 44700 | 584 |
| 424 | 20250319 | 135200 | 24776492475 | 44700 | 44750 | 44800 | 44700 | 375 |
| 425 | 20250319 | 135100 | 24759711925 | 44750 | 44850 | 44850 | 44750 | 813 |
| 426 | 20250319 | 135000 | 24723305650 | 44825 | 44850 | 44850 | 44825 | 358 |
| 427 | 20250319 | 134900 | 24707256350 | 44825 | 44825 | 44850 | 44825 | 314 |
| 428 | 20250319 | 134800 | 24693180800 | 44825 | 44825 | 44850 | 44825 | 397 |
| 429 | 20250319 | 134700 | 24675379425 | 44800 | 44750 | 44800 | 44725 | 1141 |
| 430 | 20250319 | 134600 | 24624316575 | 44700 | 44700 | 44750 | 44700 | 338 |
| 431 | 20250319 | 134500 | 24609207925 | 44700 | 44750 | 44750 | 44700 | 437 |
| 432 | 20250319 | 134400 | 24589673775 | 44700 | 44750 | 44750 | 44700 | 612 |
| 433 | 20250319 | 134300 | 24562317025 | 44700 | 44700 | 44750 | 44700 | 224 |
| 434 | 20250319 | 134200 | 24552304025 | 44700 | 44750 | 44750 | 44650 | 2171 |
| 435 | 20250319 | 134100 | 24455306125 | 44700 | 44700 | 44750 | 44700 | 102 |
| 436 | 20250319 | 134000 | 24450745525 | 44700 | 44775 | 44775 | 44700 | 341 |
| 437 | 20250319 | 133900 | 24435490500 | 44750 | 44800 | 44800 | 44750 | 293 |
| 438 | 20250319 | 133800 | 24422367550 | 44800 | 44800 | 44850 | 44800 | 355 |
| 439 | 20250319 | 133700 | 24406463150 | 44800 | 44800 | 44825 | 44800 | 198 |
| 440 | 20250319 | 133600 | 24397592725 | 44800 | 44800 | 44800 | 44750 | 498 |
| 441 | 20250319 | 133500 | 24375298075 | 44800 | 44750 | 44800 | 44750 | 604 |
| 442 | 20250319 | 133400 | 24348242025 | 44750 | 44700 | 44800 | 44700 | 2042 |
| 443 | 20250319 | 133300 | 24256861600 | 44700 | 44650 | 44700 | 44650 | 1248 |
| 444 | 20250319 | 133200 | 24201092900 | 44650 | 44650 | 44650 | 44650 | 989 |
| 445 | 20250319 | 133100 | 24156934050 | 44650 | 44700 | 44700 | 44650 | 528 |
| 446 | 20250319 | 133000 | 24133345800 | 44700 | 44650 | 44700 | 44650 | 470 |
| 447 | 20250319 | 132900 | 24112341600 | 44650 | 44700 | 44700 | 44650 | 665 |
| 448 | 20250319 | 132800 | 24082649300 | 44700 | 44675 | 44700 | 44650 | 1881 |
| 449 | 20250319 | 132700 | 23998661425 | 44700 | 44650 | 44700 | 44650 | 614 |
| 450 | 20250319 | 132600 | 23971245075 | 44650 | 44700 | 44750 | 44650 | 487 |
| 451 | 20250319 | 132500 | 23949484925 | 44700 | 44700 | 44750 | 44650 | 662 |
| 452 | 20250319 | 132400 | 23919899175 | 44700 | 44700 | 44750 | 44700 | 267 |
| 453 | 20250319 | 132300 | 23907963275 | 44700 | 44700 | 44750 | 44700 | 374 |
| 454 | 20250319 | 132200 | 23891244875 | 44700 | 44650 | 44700 | 44650 | 353 |
| 455 | 20250319 | 132100 | 23875467875 | 44700 | 44700 | 44700 | 44650 | 420 |
| 456 | 20250319 | 132000 | 23856708025 | 44700 | 44650 | 44700 | 44650 | 257 |
| 457 | 20250319 | 131900 | 23845227925 | 44650 | 44700 | 44700 | 44650 | 930 |
| 458 | 20250319 | 131800 | 23803700125 | 44700 | 44700 | 44700 | 44700 | 333 |
| 459 | 20250319 | 131700 | 23788815025 | 44700 | 44700 | 44750 | 44700 | 407 |
| 460 | 20250319 | 131600 | 23770616575 | 44700 | 44650 | 44750 | 44650 | 191 |
| 461 | 20250319 | 131500 | 23762079675 | 44700 | 44700 | 44700 | 44650 | 685 |
| 462 | 20250319 | 131400 | 23731464125 | 44700 | 44750 | 44750 | 44650 | 1078 |
| 463 | 20250319 | 131300 | 23683278625 | 44750 | 44750 | 44750 | 44700 | 728 |
| 464 | 20250319 | 131200 | 23650736125 | 44750 | 44750 | 44750 | 44700 | 190 |
| 465 | 20250319 | 131100 | 23642233875 | 44750 | 44750 | 44750 | 44700 | 407 |
| 466 | 20250319 | 131000 | 23624025825 | 44750 | 44750 | 44750 | 44700 | 300 |
| 467 | 20250319 | 130900 | 23610610425 | 44725 | 44750 | 44750 | 44700 | 323 |
| 468 | 20250319 | 130800 | 23596166225 | 44750 | 44800 | 44800 | 44750 | 709 |
| 469 | 20250319 | 130700 | 23564433125 | 44800 | 44850 | 44850 | 44800 | 2095 |
| 470 | 20250319 | 130600 | 23470576825 | 44850 | 44900 | 44950 | 44800 | 1758 |
| 471 | 20250319 | 130500 | 23391749475 | 44900 | 44950 | 45000 | 44900 | 474 |
| 472 | 20250319 | 130400 | 23370448175 | 44950 | 45000 | 45000 | 44950 | 113 |
| 473 | 20250319 | 130300 | 23365365825 | 45000 | 44900 | 45000 | 44900 | 553 |
| 474 | 20250319 | 130200 | 23340505450 | 44950 | 44850 | 44950 | 44800 | 1369 |
| 475 | 20250319 | 130100 | 23279080350 | 44850 | 44800 | 44850 | 44700 | 1484 |
| 476 | 20250319 | 130000 | 23212621850 | 44800 | 44700 | 44800 | 44700 | 437 |
| 477 | 20250319 | 125900 | 23193070625 | 44700 | 44700 | 44750 | 44700 | 425 |
| 478 | 20250319 | 125800 | 23174073075 | 44700 | 44750 | 44750 | 44700 | 544 |
| 479 | 20250319 | 125700 | 23149737975 | 44750 | 44750 | 44775 | 44700 | 2636 |
| 480 | 20250319 | 125600 | 23031876325 | 44750 | 44800 | 44800 | 44750 | 2026 |
| 481 | 20250319 | 125500 | 22941191975 | 44800 | 44800 | 44850 | 44750 | 942 |
| 482 | 20250319 | 125400 | 22898992825 | 44800 | 44850 | 44850 | 44800 | 952 |
| 483 | 20250319 | 125300 | 22856340775 | 44850 | 44850 | 44850 | 44850 | 291 |
| 484 | 20250319 | 125200 | 22843289425 | 44850 | 44850 | 44850 | 44800 | 289 |
| 485 | 20250319 | 125100 | 22830330825 | 44850 | 44850 | 44850 | 44800 | 428 |
| 486 | 20250319 | 125000 | 22811141725 | 44850 | 44850 | 44850 | 44850 | 1162 |
| 487 | 20250319 | 124900 | 22759026025 | 44900 | 44850 | 44900 | 44800 | 1163 |
| 488 | 20250319 | 124800 | 22706867375 | 44850 | 44900 | 44900 | 44850 | 223 |
| 489 | 20250319 | 124700 | 22696855375 | 44900 | 44900 | 44925 | 44850 | 308 |
| 490 | 20250319 | 124600 | 22683026575 | 44900 | 45050 | 45050 | 44900 | 1825 |
| 491 | 20250319 | 124500 | 22600908225 | 45100 | 45100 | 45100 | 45050 | 1009 |
| 492 | 20250319 | 124400 | 22555415175 | 45100 | 45000 | 45100 | 45000 | 252 |
| 493 | 20250319 | 124300 | 22544065425 | 45050 | 45025 | 45050 | 45000 | 506 |
| 494 | 20250319 | 124200 | 22521287675 | 45025 | 45050 | 45150 | 45025 | 859 |
| 495 | 20250319 | 124100 | 22482570500 | 45050 | 45000 | 45050 | 44950 | 848 |
| 496 | 20250319 | 124000 | 22444417900 | 45000 | 44900 | 45000 | 44900 | 444 |
| 497 | 20250319 | 123900 | 22424458850 | 44850 | 44800 | 44850 | 44800 | 1205 |
| 498 | 20250319 | 123800 | 22370440700 | 44800 | 44800 | 44850 | 44800 | 647 |
| 499 | 20250319 | 123700 | 22341454000 | 44800 | 44800 | 44800 | 44750 | 1253 |
| 500 | 20250319 | 123600 | 22285320850 | 44750 | 44750 | 44750 | 44750 | 170 |
| 501 | 20250319 | 123500 | 22277713350 | 44750 | 44800 | 44800 | 44750 | 479 |
| 502 | 20250319 | 123400 | 22256271850 | 44800 | 44800 | 44800 | 44800 | 354 |
| 503 | 20250319 | 123300 | 22240412650 | 44800 | 44800 | 44850 | 44800 | 612 |
| 504 | 20250319 | 123200 | 22212994900 | 44800 | 44750 | 44800 | 44750 | 701 |
| 505 | 20250319 | 123100 | 22181590600 | 44750 | 44750 | 44800 | 44700 | 1559 |
| 506 | 20250319 | 123000 | 22111813300 | 44750 | 44750 | 44750 | 44700 | 933 |
| 507 | 20250319 | 122900 | 22070089850 | 44750 | 44750 | 44750 | 44700 | 422 |
| 508 | 20250319 | 122800 | 22051207400 | 44750 | 44750 | 44750 | 44700 | 1735 |
| 509 | 20250319 | 122700 | 21973643050 | 44700 | 44800 | 44800 | 44700 | 1836 |
| 510 | 20250319 | 122600 | 21891485500 | 44800 | 44800 | 44800 | 44750 | 176 |
| 511 | 20250319 | 122500 | 21883609250 | 44750 | 44800 | 44800 | 44750 | 409 |
| 512 | 20250319 | 122400 | 21865292500 | 44750 | 44850 | 44850 | 44750 | 1235 |
| 513 | 20250319 | 122300 | 21809978300 | 44850 | 44925 | 44950 | 44850 | 473 |
| 514 | 20250319 | 122200 | 21788740625 | 44900 | 44950 | 44950 | 44900 | 344 |
| 515 | 20250319 | 122100 | 21773291925 | 44900 | 44900 | 44950 | 44900 | 421 |
| 516 | 20250319 | 122000 | 21754381950 | 44800 | 44750 | 44950 | 44750 | 2307 |
| 517 | 20250319 | 121900 | 21650921550 | 44700 | 44750 | 44750 | 44700 | 420 |
| 518 | 20250319 | 121800 | 21632137300 | 44750 | 44700 | 44750 | 44700 | 540 |
| 519 | 20250319 | 121700 | 21607976625 | 44750 | 44700 | 44750 | 44700 | 94 |
| 520 | 20250319 | 121600 | 21603773025 | 44750 | 44750 | 44750 | 44700 | 624 |
| 521 | 20250319 | 121500 | 21575851275 | 44750 | 44750 | 44800 | 44750 | 704 |
| 522 | 20250319 | 121400 | 21544346675 | 44750 | 44750 | 44750 | 44700 | 103 |
| 523 | 20250319 | 121300 | 21539741025 | 44700 | 44750 | 44800 | 44700 | 599 |
| 524 | 20250319 | 121200 | 21512951800 | 44750 | 44800 | 44800 | 44750 | 564 |
| 525 | 20250319 | 121100 | 21487712400 | 44750 | 44750 | 44800 | 44750 | 802 |
| 526 | 20250319 | 121000 | 21451822850 | 44800 | 44750 | 44800 | 44750 | 431 |
| 527 | 20250319 | 120900 | 21432520350 | 44750 | 44800 | 44800 | 44750 | 461 |
| 528 | 20250319 | 120800 | 21411887700 | 44750 | 44800 | 44800 | 44750 | 438 |
| 529 | 20250319 | 120700 | 21392284900 | 44800 | 44800 | 44850 | 44750 | 2126 |
| 530 | 20250319 | 120600 | 21297050450 | 44850 | 44800 | 44850 | 44800 | 158 |
| 531 | 20250319 | 120500 | 21289968400 | 44800 | 44900 | 44900 | 44800 | 2437 |
| 532 | 20250319 | 120400 | 21180688375 | 44850 | 44900 | 44900 | 44850 | 527 |
| 533 | 20250319 | 120300 | 21157041875 | 44850 | 44875 | 44900 | 44850 | 159 |
| 534 | 20250319 | 120200 | 21149905925 | 44850 | 44900 | 44900 | 44850 | 269 |
| 535 | 20250319 | 120100 | 21137839400 | 44900 | 44850 | 44900 | 44850 | 410 |
| 536 | 20250319 | 120000 | 21119446650 | 44850 | 44850 | 44850 | 44850 | 23 |
| 537 | 20250319 | 115900 | 21118415100 | 44850 | 44850 | 44900 | 44850 | 502 |
| 538 | 20250319 | 115800 | 21095895250 | 44850 | 44950 | 44950 | 44850 | 1050 |
| 539 | 20250319 | 115700 | 21048757100 | 44950 | 44950 | 44950 | 44900 | 373 |
| 540 | 20250319 | 115600 | 21032009000 | 44900 | 44900 | 44950 | 44900 | 279 |
| 541 | 20250319 | 115500 | 21019480000 | 44950 | 44950 | 44950 | 44900 | 610 |
| 542 | 20250319 | 115400 | 20992061400 | 44950 | 45000 | 45000 | 44950 | 238 |
| 543 | 20250319 | 115300 | 20981362400 | 45000 | 45050 | 45050 | 45000 | 1345 |
| 544 | 20250319 | 115200 | 20920813400 | 45050 | 45050 | 45150 | 45050 | 423 |
| 545 | 20250319 | 115100 | 20901734200 | 45050 | 45000 | 45100 | 45000 | 1775 |
| 546 | 20250319 | 115000 | 20821726125 | 44950 | 44950 | 44950 | 44900 | 632 |
| 547 | 20250319 | 114900 | 20793323775 | 44900 | 44950 | 44950 | 44900 | 230 |
| 548 | 20250319 | 114800 | 20782991325 | 44950 | 44900 | 44950 | 44900 | 292 |
| 549 | 20250319 | 114700 | 20769868825 | 44900 | 44900 | 44950 | 44900 | 282 |
| 550 | 20250319 | 114600 | 20757206925 | 44950 | 44950 | 44950 | 44900 | 112 |
| 551 | 20250319 | 114500 | 20752173375 | 44950 | 44900 | 44950 | 44900 | 496 |
| 552 | 20250319 | 114400 | 20729899475 | 44900 | 45000 | 45000 | 44900 | 1140 |
| 553 | 20250319 | 114300 | 20678668125 | 45000 | 44950 | 45000 | 44950 | 275 |
| 554 | 20250319 | 114200 | 20666295425 | 45000 | 45000 | 45050 | 44950 | 525 |
| 555 | 20250319 | 114100 | 20642668350 | 45000 | 45000 | 45000 | 44950 | 511 |
| 556 | 20250319 | 114000 | 20619694800 | 44950 | 45000 | 45000 | 44950 | 486 |
| 557 | 20250319 | 113900 | 20597832900 | 44950 | 45000 | 45000 | 44950 | 810 |
| 558 | 20250319 | 113800 | 20561407600 | 45000 | 44950 | 45000 | 44950 | 48 |
| 559 | 20250319 | 113700 | 20559249750 | 44950 | 45000 | 45000 | 44950 | 596 |
| 560 | 20250319 | 113600 | 20532455250 | 45000 | 45000 | 45050 | 44950 | 241 |
| 561 | 20250319 | 113500 | 20521609900 | 45000 | 45150 | 45150 | 45000 | 668 |
| 562 | 20250319 | 113400 | 20491519000 | 45100 | 45050 | 45150 | 45000 | 380 |
| 563 | 20250319 | 113300 | 20474409150 | 45050 | 45050 | 45050 | 45000 | 334 |
| 564 | 20250319 | 113200 | 20459375250 | 45050 | 45000 | 45100 | 44950 | 177 |
| 565 | 20250319 | 113100 | 20451400100 | 45050 | 45050 | 45050 | 44950 | 883 |
| 566 | 20250319 | 113000 | 20411658900 | 45000 | 44950 | 45025 | 44950 | 222 |
| 567 | 20250319 | 112900 | 20401669350 | 45000 | 45100 | 45100 | 44950 | 1061 |
| 568 | 20250319 | 112800 | 20353920250 | 45100 | 45000 | 45100 | 44950 | 463 |
| 569 | 20250319 | 112700 | 20333079850 | 45000 | 45000 | 45000 | 44950 | 391 |
| 570 | 20250319 | 112600 | 20315486900 | 44950 | 44850 | 45000 | 44850 | 486 |
| 571 | 20250319 | 112500 | 20293646050 | 44850 | 44850 | 44900 | 44850 | 677 |
| 572 | 20250319 | 112400 | 20263269225 | 44800 | 44750 | 44800 | 44750 | 1437 |
| 573 | 20250319 | 112300 | 20198899625 | 44750 | 44750 | 44800 | 44750 | 1224 |
| 574 | 20250319 | 112200 | 20144100375 | 44800 | 44750 | 44800 | 44750 | 366 |
| 575 | 20250319 | 112100 | 20127709475 | 44800 | 44750 | 44800 | 44750 | 1084 |
| 576 | 20250319 | 112000 | 20079197925 | 44750 | 44900 | 44900 | 44750 | 2425 |
| 577 | 20250319 | 111900 | 19970511675 | 44900 | 44900 | 44900 | 44850 | 399 |
| 578 | 20250319 | 111800 | 19952598600 | 44900 | 44900 | 44900 | 44900 | 219 |
| 579 | 20250319 | 111700 | 19942765500 | 44900 | 44800 | 44950 | 44800 | 1687 |
| 580 | 20250319 | 111600 | 19867098200 | 44800 | 44800 | 44850 | 44750 | 383 |
| 581 | 20250319 | 111500 | 19849941850 | 44800 | 44800 | 44800 | 44750 | 780 |
| 582 | 20250319 | 111400 | 19815031200 | 44800 | 44800 | 44850 | 44750 | 2257 |
| 583 | 20250319 | 111300 | 19713992050 | 44800 | 44950 | 44950 | 44750 | 6995 |
| 584 | 20250319 | 111200 | 19400265700 | 44950 | 45100 | 45100 | 44950 | 5716 |
| 585 | 20250319 | 111100 | 19142955375 | 45100 | 45150 | 45150 | 45100 | 1045 |
| 586 | 20250319 | 111000 | 19095820725 | 45150 | 45200 | 45200 | 45100 | 679 |
| 587 | 20250319 | 110900 | 19065164275 | 45150 | 45250 | 45250 | 45150 | 205 |
| 588 | 20250319 | 110800 | 19055900025 | 45250 | 45250 | 45250 | 45200 | 306 |
| 589 | 20250319 | 110700 | 19042065725 | 45250 | 45200 | 45250 | 45150 | 751 |
| 590 | 20250319 | 110600 | 19008138475 | 45200 | 45200 | 45200 | 45150 | 128 |
| 591 | 20250319 | 110500 | 19002356375 | 45150 | 45100 | 45250 | 45100 | 599 |
| 592 | 20250319 | 110400 | 18975306775 | 45100 | 45100 | 45150 | 45100 | 470 |
| 593 | 20250319 | 110300 | 18954094575 | 45050 | 45100 | 45150 | 45050 | 2056 |
| 594 | 20250319 | 110200 | 18861321325 | 45100 | 45050 | 45150 | 45050 | 832 |
| 595 | 20250319 | 110100 | 18823798775 | 45050 | 45100 | 45100 | 45050 | 390 |
| 596 | 20250319 | 110000 | 18806219225 | 45050 | 45100 | 45150 | 45050 | 1272 |
| 597 | 20250319 | 105900 | 18748871275 | 45100 | 45100 | 45150 | 45100 | 286 |
| 598 | 20250319 | 105800 | 18735969400 | 45150 | 45050 | 45150 | 45050 | 387 |
| 599 | 20250319 | 105700 | 18718515200 | 45100 | 45200 | 45200 | 45100 | 686 |
| 600 | 20250319 | 105600 | 18687568925 | 45150 | 45200 | 45200 | 45150 | 369 |
| 601 | 20250319 | 105500 | 18670902925 | 45150 | 45050 | 45150 | 45050 | 574 |
| 602 | 20250319 | 105400 | 18644995875 | 45050 | 45000 | 45050 | 45000 | 1349 |
| 603 | 20250319 | 105300 | 18584232825 | 45000 | 45050 | 45050 | 45000 | 458 |
| 604 | 20250319 | 105200 | 18563610675 | 45050 | 45000 | 45050 | 45000 | 316 |
| 605 | 20250319 | 105100 | 18549384025 | 45000 | 45100 | 45150 | 45000 | 2381 |
| 606 | 20250319 | 105000 | 18442170425 | 45100 | 45100 | 45100 | 45050 | 504 |
| 607 | 20250319 | 104900 | 18419446775 | 45100 | 45200 | 45200 | 45050 | 1622 |
| 608 | 20250319 | 104800 | 18346201550 | 45200 | 45250 | 45250 | 45200 | 1112 |
| 609 | 20250319 | 104700 | 18295938000 | 45200 | 45250 | 45250 | 45200 | 738 |
| 610 | 20250319 | 104600 | 18262580200 | 45200 | 45200 | 45250 | 45200 | 641 |
| 611 | 20250319 | 104500 | 18233599475 | 45200 | 45200 | 45250 | 45200 | 222 |
| 612 | 20250319 | 104400 | 18223563600 | 45200 | 45200 | 45300 | 45200 | 994 |
| 613 | 20250319 | 104300 | 18178622550 | 45200 | 45250 | 45300 | 45200 | 395 |
| 614 | 20250319 | 104200 | 18160758700 | 45200 | 45350 | 45350 | 45200 | 1041 |
| 615 | 20250319 | 104100 | 18113609900 | 45350 | 45150 | 45350 | 45150 | 395 |
| 616 | 20250319 | 104000 | 18095740425 | 45200 | 45175 | 45200 | 45150 | 340 |
| 617 | 20250319 | 103900 | 18080374575 | 45200 | 45250 | 45250 | 45125 | 936 |
| 618 | 20250319 | 103800 | 18038110125 | 45200 | 45150 | 45200 | 45100 | 570 |
| 619 | 20250319 | 103700 | 18012375175 | 45150 | 45100 | 45150 | 45050 | 942 |
| 620 | 20250319 | 103600 | 17969912650 | 45100 | 45050 | 45100 | 45000 | 2219 |
| 621 | 20250319 | 103500 | 17869966850 | 45075 | 45000 | 45150 | 44950 | 1703 |
| 622 | 20250319 | 103400 | 17793293725 | 44950 | 45000 | 45000 | 44850 | 2263 |
| 623 | 20250319 | 103300 | 17691623125 | 45000 | 45250 | 45300 | 44900 | 18674 |
| 624 | 20250319 | 103200 | 16849459550 | 45250 | 45400 | 45450 | 45250 | 5113 |
| 625 | 20250319 | 103100 | 16617516300 | 45450 | 45450 | 45500 | 45400 | 1420 |
| 626 | 20250319 | 103000 | 16552981700 | 45500 | 45550 | 45550 | 45500 | 1237 |
| 627 | 20250319 | 102900 | 16496695150 | 45500 | 45600 | 45600 | 45450 | 3214 |
| 628 | 20250319 | 102800 | 16350395350 | 45600 | 45900 | 45950 | 45600 | 4148 |
| 629 | 20250319 | 102700 | 16160511375 | 45900 | 45900 | 45950 | 45900 | 22 |
| 630 | 20250319 | 102600 | 16159501025 | 45950 | 45850 | 45950 | 45850 | 146 |
| 631 | 20250319 | 102500 | 16152799250 | 45900 | 46000 | 46000 | 45800 | 519 |
| 632 | 20250319 | 102400 | 16128975000 | 46050 | 45950 | 46050 | 45950 | 756 |
| 633 | 20250319 | 102300 | 16094226850 | 45950 | 45800 | 45950 | 45800 | 661 |
| 634 | 20250319 | 102200 | 16063909250 | 45800 | 45850 | 45850 | 45800 | 257 |
| 635 | 20250319 | 102100 | 16052138375 | 45850 | 45950 | 45950 | 45850 | 689 |
| 636 | 20250319 | 102000 | 16020538425 | 45950 | 45900 | 45950 | 45850 | 225 |
| 637 | 20250319 | 101900 | 16010211125 | 45900 | 45950 | 46000 | 45750 | 1340 |
| 638 | 20250319 | 101800 | 15948747775 | 46000 | 46000 | 46050 | 45950 | 401 |
| 639 | 20250319 | 101700 | 15930302125 | 46000 | 46300 | 46300 | 46000 | 3444 |
| 640 | 20250319 | 101600 | 15771103000 | 46300 | 46150 | 46300 | 46150 | 907 |
| 641 | 20250319 | 101500 | 15729152725 | 46200 | 46100 | 46200 | 46100 | 604 |
| 642 | 20250319 | 101400 | 15701295450 | 46100 | 46150 | 46350 | 46100 | 3734 |
| 643 | 20250319 | 101300 | 15528730700 | 46200 | 46100 | 46200 | 46050 | 2005 |
| 644 | 20250319 | 101200 | 15436227750 | 46150 | 45750 | 46150 | 45750 | 2678 |
| 645 | 20250319 | 101100 | 15313174725 | 45850 | 45650 | 45850 | 45550 | 1998 |
| 646 | 20250319 | 101000 | 15221949025 | 45650 | 45450 | 45650 | 45400 | 655 |
| 647 | 20250319 | 100900 | 15192106425 | 45400 | 45450 | 45500 | 45400 | 1928 |
| 648 | 20250319 | 100800 | 15104537025 | 45400 | 45400 | 45450 | 45400 | 1541 |
| 649 | 20250319 | 100700 | 15034568725 | 45400 | 45350 | 45400 | 45350 | 745 |
| 650 | 20250319 | 100600 | 15000775525 | 45350 | 45450 | 45450 | 45350 | 1564 |
| 651 | 20250319 | 100500 | 14929819275 | 45450 | 45550 | 45550 | 45400 | 1516 |
| 652 | 20250319 | 100400 | 14860844725 | 45550 | 45500 | 45550 | 45450 | 1454 |
| 653 | 20250319 | 100300 | 14794627875 | 45450 | 45350 | 45550 | 45350 | 2081 |
| 654 | 20250319 | 100200 | 14700035575 | 45400 | 45350 | 45550 | 45350 | 2722 |
| 655 | 20250319 | 100100 | 14576339925 | 45350 | 45450 | 45450 | 45350 | 2359 |
| 656 | 20250319 | 100000 | 14469281850 | 45450 | 45700 | 45700 | 45450 | 4575 |
| 657 | 20250319 | 095900 | 14260915100 | 45700 | 45950 | 46000 | 45650 | 4582 |
| 658 | 20250319 | 095800 | 14050912950 | 45950 | 46050 | 46050 | 45950 | 4302 |
| 659 | 20250319 | 095700 | 13853042850 | 46000 | 46100 | 46100 | 46000 | 2210 |
| 660 | 20250319 | 095600 | 13751311800 | 46050 | 46150 | 46200 | 46050 | 3779 |
| 661 | 20250319 | 095500 | 13577183175 | 46200 | 46350 | 46350 | 46150 | 3422 |
| 662 | 20250319 | 095400 | 13418859075 | 46350 | 46350 | 46400 | 46300 | 310 |
| 663 | 20250319 | 095300 | 13404497875 | 46350 | 46300 | 46400 | 46300 | 1032 |
| 664 | 20250319 | 095200 | 13356687325 | 46350 | 46350 | 46350 | 46300 | 440 |
| 665 | 20250319 | 095100 | 13336302425 | 46400 | 46450 | 46500 | 46350 | 1094 |
| 666 | 20250319 | 095000 | 13285536075 | 46450 | 46550 | 46575 | 46450 | 1116 |
| 667 | 20250319 | 094900 | 13233616775 | 46550 | 46500 | 46550 | 46450 | 1529 |
| 668 | 20250319 | 094800 | 13162538350 | 46550 | 46350 | 46600 | 46325 | 4198 |
| 669 | 20250319 | 094700 | 12967263300 | 46350 | 46350 | 46400 | 46300 | 2012 |
| 670 | 20250319 | 094600 | 12874010750 | 46400 | 46400 | 46400 | 46300 | 415 |
| 671 | 20250319 | 094500 | 12854766500 | 46400 | 46500 | 46500 | 46300 | 556 |
| 672 | 20250319 | 094400 | 12828974300 | 46450 | 46150 | 46500 | 46100 | 1278 |
| 673 | 20250319 | 094300 | 12769753250 | 46100 | 46125 | 46200 | 46100 | 1019 |
| 674 | 20250319 | 094200 | 12722744700 | 46100 | 46200 | 46250 | 46100 | 3465 |
| 675 | 20250319 | 094100 | 12562869200 | 46200 | 46200 | 46300 | 46150 | 1285 |
| 676 | 20250319 | 094000 | 12503483950 | 46200 | 46100 | 46200 | 46100 | 661 |
| 677 | 20250319 | 093900 | 12473006200 | 46100 | 46150 | 46150 | 46100 | 2282 |
| 678 | 20250319 | 093800 | 12367763000 | 46150 | 46150 | 46175 | 46150 | 631 |
| 679 | 20250319 | 093700 | 12338642300 | 46150 | 46350 | 46350 | 46150 | 568 |
| 680 | 20250319 | 093600 | 12312367050 | 46350 | 46100 | 46400 | 46100 | 1333 |
| 681 | 20250319 | 093500 | 12250705550 | 46100 | 46150 | 46200 | 46050 | 3141 |
| 682 | 20250319 | 093400 | 12105914650 | 46150 | 46250 | 46250 | 46150 | 917 |
| 683 | 20250319 | 093300 | 12063578525 | 46250 | 46100 | 46250 | 46100 | 2670 |
| 684 | 20250319 | 093200 | 11940392975 | 46100 | 46100 | 46150 | 46100 | 2418 |
| 685 | 20250319 | 093100 | 11828907150 | 46150 | 46100 | 46200 | 46100 | 1815 |
| 686 | 20250319 | 093000 | 11745174400 | 46100 | 46400 | 46400 | 46100 | 4100 |
| 687 | 20250319 | 092900 | 11555689025 | 46400 | 46600 | 46600 | 46350 | 3384 |
| 688 | 20250319 | 092800 | 11398541375 | 46600 | 46500 | 46600 | 46400 | 4250 |
| 689 | 20250319 | 092700 | 11200761700 | 46550 | 46400 | 46550 | 46400 | 985 |
| 690 | 20250319 | 092600 | 11154996650 | 46400 | 46600 | 46750 | 46400 | 2497 |
| 691 | 20250319 | 092500 | 11038709450 | 46450 | 46500 | 46550 | 46450 | 1425 |
| 692 | 20250319 | 092400 | 10972457150 | 46500 | 46400 | 46600 | 46400 | 633 |
| 693 | 20250319 | 092300 | 10943036000 | 46350 | 46450 | 46500 | 46350 | 3121 |
| 694 | 20250319 | 092200 | 10798099850 | 46500 | 46875 | 46875 | 46450 | 3860 |
| 695 | 20250319 | 092100 | 10617994250 | 46850 | 46850 | 46900 | 46800 | 2403 |
| 696 | 20250319 | 092000 | 10505400750 | 46850 | 46550 | 46850 | 46550 | 3473 |
| 697 | 20250319 | 091900 | 10343006175 | 46600 | 46600 | 46600 | 46500 | 945 |
| 698 | 20250319 | 091800 | 10299017150 | 46600 | 46350 | 46650 | 46300 | 4527 |
| 699 | 20250319 | 091700 | 10088357250 | 46350 | 46150 | 46350 | 46000 | 9161 |
| 700 | 20250319 | 091600 | 9665859825 | 46200 | 46150 | 46200 | 46100 | 1743 |
| 701 | 20250319 | 091500 | 9585411575 | 46150 | 46350 | 46350 | 46100 | 5703 |
| 702 | 20250319 | 091400 | 9322089800 | 46300 | 46150 | 46350 | 46100 | 4689 |
| 703 | 20250319 | 091300 | 9105607950 | 46200 | 46400 | 46550 | 46150 | 7665 |
| 704 | 20250319 | 091200 | 8750613700 | 46400 | 46800 | 46850 | 46300 | 10902 |
| 705 | 20250319 | 091100 | 8243548800 | 46800 | 46800 | 46950 | 46600 | 4489 |
| 706 | 20250319 | 091000 | 8033560350 | 46850 | 46650 | 47000 | 46450 | 6939 |
| 707 | 20250319 | 090900 | 7708821750 | 46550 | 47450 | 47500 | 46500 | 11710 |
| 708 | 20250319 | 090800 | 7157588150 | 47450 | 47700 | 47750 | 47450 | 5544 |
| 709 | 20250319 | 090700 | 6893641100 | 47700 | 47450 | 47900 | 47200 | 9911 |
| 710 | 20250319 | 090600 | 6422409625 | 47400 | 48100 | 48150 | 47400 | 16404 |
| 711 | 20250319 | 090500 | 5638495625 | 48150 | 48450 | 48700 | 48100 | 24477 |
| 712 | 20250319 | 090400 | 4451844500 | 48450 | 47400 | 48500 | 47400 | 31852 |
| 713 | 20250319 | 090300 | 2926804500 | 47400 | 47300 | 47650 | 47200 | 22507 |
| 714 | 20250319 | 090200 | 1859500800 | 47300 | 46550 | 47500 | 46550 | 25159 |
| 715 | 20250319 | 090100 | 675347250 | 46550 | 46150 | 46600 | 46100 | 5812 |
| 716 | 20250319 | 090000 | 406052100 | 46150 | 46350 | 46400 | 46100 | 8696 |