41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 212900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 5480 |
| 3 | 20250319 | 212800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 4 | 20250319 | 212700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 5 | 20250319 | 212600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 6 | 20250319 | 212500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 7 | 20250319 | 212400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 8 | 20250319 | 212300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 9 | 20250319 | 212200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 10 | 20250319 | 212100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 11 | 20250319 | 212000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 12 | 20250319 | 211900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 13 | 20250319 | 211800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 14 | 20250319 | 211700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 15 | 20250319 | 211600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 16 | 20250319 | 211500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 17 | 20250319 | 211400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 18 | 20250319 | 211300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 19 | 20250319 | 211200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 20 | 20250319 | 211100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 21 | 20250319 | 211000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 22 | 20250319 | 210900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 23 | 20250319 | 210800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 24 | 20250319 | 210700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 25 | 20250319 | 210600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 26 | 20250319 | 210500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 27 | 20250319 | 210400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 28 | 20250319 | 210300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 29 | 20250319 | 210200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 30 | 20250319 | 210100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 31 | 20250319 | 210000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 32 | 20250319 | 205900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 5480 |
| 33 | 20250319 | 205800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 34 | 20250319 | 205700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 35 | 20250319 | 205600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 36 | 20250319 | 205500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 37 | 20250319 | 205400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 38 | 20250319 | 205300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 39 | 20250319 | 205200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 40 | 20250319 | 205100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 41 | 20250319 | 205000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 42 | 20250319 | 204900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 43 | 20250319 | 204800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 44 | 20250319 | 204700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 45 | 20250319 | 204600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 46 | 20250319 | 204500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 47 | 20250319 | 204400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 48 | 20250319 | 204300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 49 | 20250319 | 204200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 50 | 20250319 | 204100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 51 | 20250319 | 204000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 52 | 20250319 | 203900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 53 | 20250319 | 203800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 54 | 20250319 | 203700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 55 | 20250319 | 203600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 56 | 20250319 | 203500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 57 | 20250319 | 203400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 58 | 20250319 | 203300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 59 | 20250319 | 203200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 60 | 20250319 | 203100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 61 | 20250319 | 203000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 62 | 20250319 | 202900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 5480 |
| 63 | 20250319 | 202800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 64 | 20250319 | 202700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 65 | 20250319 | 202600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 66 | 20250319 | 202500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 67 | 20250319 | 202400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 68 | 20250319 | 202300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 69 | 20250319 | 202200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 70 | 20250319 | 202100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 71 | 20250319 | 202000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 72 | 20250319 | 201900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 73 | 20250319 | 201800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 74 | 20250319 | 201700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 75 | 20250319 | 201600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 76 | 20250319 | 201500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 77 | 20250319 | 201400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 78 | 20250319 | 201300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 79 | 20250319 | 201200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 80 | 20250319 | 201100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 81 | 20250319 | 201000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 82 | 20250319 | 200900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 83 | 20250319 | 200800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 84 | 20250319 | 200700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 85 | 20250319 | 200600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 86 | 20250319 | 200500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 87 | 20250319 | 200400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 88 | 20250319 | 200300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 89 | 20250319 | 200200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 90 | 20250319 | 200100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 91 | 20250319 | 200000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 92 | 20250319 | 195900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 5480 |
| 93 | 20250319 | 195800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 94 | 20250319 | 195700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 95 | 20250319 | 195600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 96 | 20250319 | 195500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 97 | 20250319 | 195400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 98 | 20250319 | 195300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 99 | 20250319 | 195200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 100 | 20250319 | 195100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 101 | 20250319 | 195000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 102 | 20250319 | 194900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 103 | 20250319 | 194800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 104 | 20250319 | 194700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 105 | 20250319 | 194600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 106 | 20250319 | 194500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 107 | 20250319 | 194400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 108 | 20250319 | 194300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 109 | 20250319 | 194200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 110 | 20250319 | 194100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 111 | 20250319 | 194000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 112 | 20250319 | 193900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 113 | 20250319 | 193800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 114 | 20250319 | 193700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 115 | 20250319 | 193600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 116 | 20250319 | 193500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 117 | 20250319 | 193400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 118 | 20250319 | 193300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 119 | 20250319 | 193200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 120 | 20250319 | 193100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 121 | 20250319 | 193000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 122 | 20250319 | 192900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 5480 |
| 123 | 20250319 | 192800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 124 | 20250319 | 192700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 125 | 20250319 | 192600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 126 | 20250319 | 192500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 127 | 20250319 | 192400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 128 | 20250319 | 192300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 129 | 20250319 | 192200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 130 | 20250319 | 192100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 131 | 20250319 | 192000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 132 | 20250319 | 191900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 133 | 20250319 | 191800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 134 | 20250319 | 191700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 135 | 20250319 | 191600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 136 | 20250319 | 191500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 137 | 20250319 | 191400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 138 | 20250319 | 191300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 139 | 20250319 | 191200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 140 | 20250319 | 191100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 141 | 20250319 | 191000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 142 | 20250319 | 190900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 143 | 20250319 | 190800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 144 | 20250319 | 190700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 145 | 20250319 | 190600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 146 | 20250319 | 190500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 147 | 20250319 | 190400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 148 | 20250319 | 190300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 149 | 20250319 | 190200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 150 | 20250319 | 190100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 151 | 20250319 | 190000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 152 | 20250319 | 185900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 5480 |
| 153 | 20250319 | 185800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 154 | 20250319 | 185700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 155 | 20250319 | 185600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 156 | 20250319 | 185500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 157 | 20250319 | 185400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 158 | 20250319 | 185300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 159 | 20250319 | 185200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 160 | 20250319 | 185100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 161 | 20250319 | 185000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 162 | 20250319 | 184900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 163 | 20250319 | 184800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 164 | 20250319 | 184700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 165 | 20250319 | 184600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 166 | 20250319 | 184500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 167 | 20250319 | 184400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 168 | 20250319 | 184300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 169 | 20250319 | 184200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 170 | 20250319 | 184100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 171 | 20250319 | 184000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 172 | 20250319 | 183900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 173 | 20250319 | 183800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 174 | 20250319 | 183700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 175 | 20250319 | 183600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 176 | 20250319 | 183500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 177 | 20250319 | 183400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 178 | 20250319 | 183300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 179 | 20250319 | 183200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 180 | 20250319 | 183100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 181 | 20250319 | 183000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 182 | 20250319 | 182900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 5480 |
| 183 | 20250319 | 182800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 184 | 20250319 | 182700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 185 | 20250319 | 182600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 186 | 20250319 | 182500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 187 | 20250319 | 182400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 188 | 20250319 | 182300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 189 | 20250319 | 182200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 190 | 20250319 | 182100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 191 | 20250319 | 182000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 192 | 20250319 | 181900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 193 | 20250319 | 181800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 194 | 20250319 | 181700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 195 | 20250319 | 181600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 196 | 20250319 | 181500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 197 | 20250319 | 181400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 198 | 20250319 | 181300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 199 | 20250319 | 181200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 200 | 20250319 | 181100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 201 | 20250319 | 181000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 202 | 20250319 | 180900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 203 | 20250319 | 180800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 204 | 20250319 | 180700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 205 | 20250319 | 180600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 206 | 20250319 | 180500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 207 | 20250319 | 180400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 208 | 20250319 | 180300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 209 | 20250319 | 180200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 210 | 20250319 | 180100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 211 | 20250319 | 180000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 212 | 20250319 | 175900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 5480 |
| 213 | 20250319 | 175800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 214 | 20250319 | 175700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 215 | 20250319 | 175600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 216 | 20250319 | 175500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 217 | 20250319 | 175400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 218 | 20250319 | 175300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 219 | 20250319 | 175200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 220 | 20250319 | 175100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 221 | 20250319 | 175000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 222 | 20250319 | 174900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 223 | 20250319 | 174800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 224 | 20250319 | 174700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 225 | 20250319 | 174600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 226 | 20250319 | 174500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 227 | 20250319 | 174400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 228 | 20250319 | 174300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 229 | 20250319 | 174200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 230 | 20250319 | 174100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 231 | 20250319 | 174000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 232 | 20250319 | 173900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 233 | 20250319 | 173800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 234 | 20250319 | 173700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 235 | 20250319 | 173600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 236 | 20250319 | 173500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 237 | 20250319 | 173400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 238 | 20250319 | 173300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 239 | 20250319 | 173200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 240 | 20250319 | 173100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 241 | 20250319 | 173000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 242 | 20250319 | 172900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 5480 |
| 243 | 20250319 | 172800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 244 | 20250319 | 172700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 245 | 20250319 | 172600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 246 | 20250319 | 172500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 247 | 20250319 | 172400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 248 | 20250319 | 172300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 249 | 20250319 | 172200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 250 | 20250319 | 172100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 251 | 20250319 | 172000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 252 | 20250319 | 171900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 253 | 20250319 | 171800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 254 | 20250319 | 171700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 255 | 20250319 | 171600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 256 | 20250319 | 171500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 257 | 20250319 | 171400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 258 | 20250319 | 171300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 259 | 20250319 | 171200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 260 | 20250319 | 171100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 261 | 20250319 | 171000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 262 | 20250319 | 170900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 263 | 20250319 | 170800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 264 | 20250319 | 170700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 265 | 20250319 | 170600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 266 | 20250319 | 170500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 267 | 20250319 | 170400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 268 | 20250319 | 170300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 269 | 20250319 | 170200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 270 | 20250319 | 170100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 271 | 20250319 | 170000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 272 | 20250319 | 165900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 5480 |
| 273 | 20250319 | 165800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 274 | 20250319 | 165700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 275 | 20250319 | 165600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 276 | 20250319 | 165500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 277 | 20250319 | 165400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 278 | 20250319 | 165300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 279 | 20250319 | 165200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 280 | 20250319 | 165100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 281 | 20250319 | 165000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 282 | 20250319 | 164900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 283 | 20250319 | 164800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 284 | 20250319 | 164700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 285 | 20250319 | 164600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 286 | 20250319 | 164500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 287 | 20250319 | 164400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 288 | 20250319 | 164300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 289 | 20250319 | 164200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 290 | 20250319 | 164100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 291 | 20250319 | 164000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 292 | 20250319 | 163900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 293 | 20250319 | 163800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 294 | 20250319 | 163700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 295 | 20250319 | 163600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 296 | 20250319 | 163500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 297 | 20250319 | 163400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 298 | 20250319 | 163300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 299 | 20250319 | 163200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 300 | 20250319 | 163100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 301 | 20250319 | 163000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 302 | 20250319 | 162900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 5480 |
| 303 | 20250319 | 162800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 304 | 20250319 | 162700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 305 | 20250319 | 162600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 306 | 20250319 | 162500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 307 | 20250319 | 162400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 308 | 20250319 | 162300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 309 | 20250319 | 162200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 310 | 20250319 | 162100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 311 | 20250319 | 162000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 312 | 20250319 | 161900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 313 | 20250319 | 161800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 314 | 20250319 | 161700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 315 | 20250319 | 161600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 316 | 20250319 | 161500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 317 | 20250319 | 161400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 318 | 20250319 | 161300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 319 | 20250319 | 161200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 320 | 20250319 | 161100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 321 | 20250319 | 161000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 322 | 20250319 | 160900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 323 | 20250319 | 160800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 324 | 20250319 | 160700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 325 | 20250319 | 160600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 326 | 20250319 | 160500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 327 | 20250319 | 160400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 328 | 20250319 | 160300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 329 | 20250319 | 160200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 330 | 20250319 | 160100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 331 | 20250319 | 160000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 332 | 20250319 | 155900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 5480 |
| 333 | 20250319 | 155800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 334 | 20250319 | 155700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 335 | 20250319 | 155600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 336 | 20250319 | 155500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 337 | 20250319 | 155400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 338 | 20250319 | 155300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 339 | 20250319 | 155200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 340 | 20250319 | 155100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 341 | 20250319 | 155000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 342 | 20250319 | 154900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 343 | 20250319 | 154800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 344 | 20250319 | 154700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 345 | 20250319 | 154600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 346 | 20250319 | 154500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 347 | 20250319 | 154400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 348 | 20250319 | 154300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 349 | 20250319 | 154200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 350 | 20250319 | 154100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 351 | 20250319 | 154000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 352 | 20250319 | 153900 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 353 | 20250319 | 153800 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 354 | 20250319 | 153700 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 355 | 20250319 | 153600 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 356 | 20250319 | 153500 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 357 | 20250319 | 153400 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 358 | 20250319 | 153300 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 359 | 20250319 | 153200 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 360 | 20250319 | 153100 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 0 |
| 361 | 20250319 | 153000 | 37122898100 | 41800 | 41800 | 41800 | 41800 | 5480 |
| 362 | 20250319 | 152900 | 36893834100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 363 | 20250319 | 152800 | 36893834100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 364 | 20250319 | 152700 | 36893834100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 365 | 20250319 | 152600 | 36893834100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 366 | 20250319 | 152500 | 36893834100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 367 | 20250319 | 152400 | 36893834100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 368 | 20250319 | 152300 | 36893834100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 369 | 20250319 | 152200 | 36893834100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 370 | 20250319 | 152100 | 36893834100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 371 | 20250319 | 152000 | 36893834100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 372 | 20250319 | 151900 | 36893834100 | 41850 | 42050 | 42050 | 41800 | 1590 |
| 373 | 20250319 | 151800 | 36827150700 | 42100 | 42100 | 42100 | 42050 | 226 |
| 374 | 20250319 | 151700 | 36817646950 | 42100 | 42050 | 42100 | 42050 | 213 |
| 375 | 20250319 | 151600 | 36808689200 | 42000 | 42100 | 42100 | 42000 | 835 |
| 376 | 20250319 | 151500 | 36773573600 | 42100 | 42200 | 42200 | 42050 | 3067 |
| 377 | 20250319 | 151400 | 36644433150 | 42200 | 42200 | 42200 | 42150 | 338 |
| 378 | 20250319 | 151300 | 36630175925 | 42200 | 42200 | 42200 | 42150 | 513 |
| 379 | 20250319 | 151200 | 36608529375 | 42200 | 42150 | 42200 | 42100 | 717 |
| 380 | 20250319 | 151100 | 36578306825 | 42150 | 42200 | 42200 | 42100 | 656 |
| 381 | 20250319 | 151000 | 36550654075 | 42200 | 42200 | 42200 | 42150 | 575 |
| 382 | 20250319 | 150900 | 36526404925 | 42150 | 42250 | 42250 | 42150 | 395 |
| 383 | 20250319 | 150800 | 36509724775 | 42250 | 42200 | 42250 | 42150 | 694 |
| 384 | 20250319 | 150700 | 36480437225 | 42200 | 42250 | 42250 | 42150 | 629 |
| 385 | 20250319 | 150600 | 36453886075 | 42250 | 42200 | 42250 | 42150 | 643 |
| 386 | 20250319 | 150500 | 36426739425 | 42250 | 42200 | 42250 | 42150 | 1060 |
| 387 | 20250319 | 150400 | 36382030825 | 42200 | 42250 | 42250 | 42150 | 570 |
| 388 | 20250319 | 150300 | 36357981025 | 42250 | 42200 | 42250 | 42200 | 480 |
| 389 | 20250319 | 150200 | 36337710175 | 42200 | 42275 | 42275 | 42150 | 583 |
| 390 | 20250319 | 150100 | 36313097850 | 42300 | 42375 | 42375 | 42175 | 1064 |
| 391 | 20250319 | 150000 | 36268135050 | 42375 | 42400 | 42450 | 42350 | 950 |
| 392 | 20250319 | 145900 | 36227836900 | 42400 | 42350 | 42400 | 42300 | 2274 |
| 393 | 20250319 | 145800 | 36131468450 | 42350 | 42300 | 42350 | 42250 | 1155 |
| 394 | 20250319 | 145700 | 36082602450 | 42300 | 42250 | 42300 | 42200 | 1483 |
| 395 | 20250319 | 145600 | 36019980500 | 42300 | 42250 | 42300 | 42250 | 568 |
| 396 | 20250319 | 145500 | 35995963300 | 42250 | 42000 | 42250 | 42000 | 4739 |
| 397 | 20250319 | 145400 | 35796319450 | 42000 | 42000 | 42050 | 41950 | 510 |
| 398 | 20250319 | 145300 | 35774891550 | 42000 | 41950 | 42050 | 41950 | 671 |
| 399 | 20250319 | 145200 | 35746695100 | 41950 | 42050 | 42050 | 41950 | 469 |
| 400 | 20250319 | 145100 | 35726993500 | 42050 | 42050 | 42100 | 42000 | 527 |
| 401 | 20250319 | 145000 | 35704835200 | 42050 | 42000 | 42050 | 41950 | 679 |
| 402 | 20250319 | 144900 | 35676316250 | 42000 | 41950 | 42000 | 41900 | 781 |
| 403 | 20250319 | 144800 | 35643538500 | 41950 | 41950 | 41950 | 41900 | 714 |
| 404 | 20250319 | 144700 | 35613605800 | 41950 | 41950 | 42000 | 41850 | 1354 |
| 405 | 20250319 | 144600 | 35556866900 | 41950 | 42000 | 42000 | 41850 | 1260 |
| 406 | 20250319 | 144500 | 35504032750 | 42050 | 42100 | 42100 | 42000 | 1006 |
| 407 | 20250319 | 144400 | 35461725250 | 42050 | 42100 | 42100 | 42000 | 526 |
| 408 | 20250319 | 144300 | 35439594500 | 42100 | 42100 | 42150 | 42100 | 629 |
| 409 | 20250319 | 144200 | 35413088650 | 42100 | 42150 | 42200 | 42100 | 2671 |
| 410 | 20250319 | 144100 | 35300495750 | 42150 | 42050 | 42150 | 42000 | 1620 |
| 411 | 20250319 | 144000 | 35232357700 | 42100 | 42100 | 42100 | 42050 | 647 |
| 412 | 20250319 | 143900 | 35205125500 | 42100 | 42100 | 42150 | 42050 | 971 |
| 413 | 20250319 | 143800 | 35164247300 | 42100 | 42100 | 42100 | 42000 | 706 |
| 414 | 20250319 | 143700 | 35134545800 | 42100 | 42100 | 42150 | 42000 | 829 |
| 415 | 20250319 | 143600 | 35099654850 | 42100 | 42100 | 42150 | 42050 | 929 |
| 416 | 20250319 | 143500 | 35060536000 | 42075 | 42100 | 42150 | 42050 | 879 |
| 417 | 20250319 | 143400 | 35023529650 | 42050 | 42200 | 42200 | 42050 | 730 |
| 418 | 20250319 | 143300 | 34992767150 | 42150 | 42150 | 42200 | 42100 | 738 |
| 419 | 20250319 | 143200 | 34961653400 | 42150 | 42150 | 42200 | 42100 | 668 |
| 420 | 20250319 | 143100 | 34933494300 | 42150 | 42100 | 42150 | 42050 | 766 |
| 421 | 20250319 | 143000 | 34901233750 | 42050 | 42050 | 42100 | 42000 | 533 |
| 422 | 20250319 | 142900 | 34878808050 | 42100 | 42100 | 42100 | 42050 | 837 |
| 423 | 20250319 | 142800 | 34843588600 | 42100 | 42050 | 42100 | 42000 | 478 |
| 424 | 20250319 | 142700 | 34823485050 | 42050 | 42050 | 42100 | 42000 | 579 |
| 425 | 20250319 | 142600 | 34799131050 | 42100 | 42000 | 42100 | 42000 | 635 |
| 426 | 20250319 | 142500 | 34772415200 | 42050 | 42050 | 42100 | 42000 | 705 |
| 427 | 20250319 | 142400 | 34742779950 | 42150 | 42000 | 42200 | 41950 | 1660 |
| 428 | 20250319 | 142300 | 34672955000 | 42000 | 42000 | 42050 | 41900 | 1053 |
| 429 | 20250319 | 142200 | 34628750850 | 42050 | 41700 | 42150 | 41700 | 6504 |
| 430 | 20250319 | 142100 | 34355588550 | 41700 | 41750 | 41750 | 41650 | 501 |
| 431 | 20250319 | 142000 | 34334689400 | 41750 | 41750 | 41800 | 41700 | 1159 |
| 432 | 20250319 | 141900 | 34286313250 | 41750 | 41700 | 41750 | 41700 | 640 |
| 433 | 20250319 | 141800 | 34259599200 | 41700 | 41600 | 41700 | 41600 | 672 |
| 434 | 20250319 | 141700 | 34231598700 | 41650 | 41650 | 41700 | 41600 | 489 |
| 435 | 20250319 | 141600 | 34211238450 | 41650 | 41700 | 41700 | 41650 | 919 |
| 436 | 20250319 | 141500 | 34172932000 | 41650 | 41600 | 41700 | 41550 | 2047 |
| 437 | 20250319 | 141400 | 34087718300 | 41600 | 41550 | 41600 | 41500 | 549 |
| 438 | 20250319 | 141300 | 34064906975 | 41550 | 41500 | 41550 | 41500 | 545 |
| 439 | 20250319 | 141200 | 34042273675 | 41450 | 41450 | 41500 | 41400 | 450 |
| 440 | 20250319 | 141100 | 34023611875 | 41500 | 41400 | 41500 | 41350 | 1335 |
| 441 | 20250319 | 141000 | 33968262275 | 41350 | 41400 | 41450 | 41350 | 328 |
| 442 | 20250319 | 140900 | 33954681975 | 41400 | 41400 | 41450 | 41350 | 258 |
| 443 | 20250319 | 140800 | 33944006875 | 41400 | 41400 | 41450 | 41350 | 355 |
| 444 | 20250319 | 140700 | 33929313875 | 41450 | 41400 | 41450 | 41300 | 951 |
| 445 | 20250319 | 140600 | 33889965175 | 41450 | 41350 | 41450 | 41350 | 386 |
| 446 | 20250319 | 140500 | 33873985525 | 41400 | 41450 | 41500 | 41350 | 1495 |
| 447 | 20250319 | 140400 | 33812039025 | 41450 | 41500 | 41550 | 41450 | 415 |
| 448 | 20250319 | 140300 | 33794818775 | 41500 | 41450 | 41550 | 41450 | 388 |
| 449 | 20250319 | 140200 | 33778719575 | 41500 | 41450 | 41500 | 41400 | 758 |
| 450 | 20250319 | 140100 | 33747293675 | 41450 | 41400 | 41500 | 41300 | 892 |
| 451 | 20250319 | 140000 | 33710367925 | 41450 | 41350 | 41500 | 41350 | 983 |
| 452 | 20250319 | 135900 | 33669640050 | 41325 | 41200 | 41450 | 41200 | 1016 |
| 453 | 20250319 | 135800 | 33627662700 | 41150 | 41200 | 41250 | 41150 | 687 |
| 454 | 20250319 | 135700 | 33599361150 | 41200 | 41225 | 41250 | 41100 | 548 |
| 455 | 20250319 | 135600 | 33576800400 | 41200 | 40950 | 41200 | 40925 | 1548 |
| 456 | 20250319 | 135500 | 33513274350 | 40950 | 40975 | 40975 | 40900 | 380 |
| 457 | 20250319 | 135400 | 33497717375 | 41000 | 40950 | 41050 | 40900 | 1324 |
| 458 | 20250319 | 135300 | 33443528525 | 40900 | 40900 | 40950 | 40850 | 1017 |
| 459 | 20250319 | 135200 | 33401938475 | 40900 | 40950 | 41050 | 40850 | 3183 |
| 460 | 20250319 | 135100 | 33271645075 | 40950 | 40875 | 41000 | 40850 | 1429 |
| 461 | 20250319 | 135000 | 33213187700 | 40850 | 41000 | 41050 | 40850 | 1311 |
| 462 | 20250319 | 134900 | 33159514750 | 41000 | 41150 | 41150 | 41000 | 906 |
| 463 | 20250319 | 134800 | 33122295950 | 41150 | 41150 | 41200 | 41050 | 1697 |
| 464 | 20250319 | 134700 | 33052489300 | 41150 | 41050 | 41200 | 41050 | 2012 |
| 465 | 20250319 | 134600 | 32969818400 | 41050 | 41000 | 41050 | 40850 | 6403 |
| 466 | 20250319 | 134500 | 32707518200 | 41050 | 41300 | 41300 | 41000 | 7647 |
| 467 | 20250319 | 134400 | 32392716250 | 41350 | 41250 | 41350 | 41250 | 1145 |
| 468 | 20250319 | 134300 | 32345443300 | 41250 | 41250 | 41300 | 41200 | 1106 |
| 469 | 20250319 | 134200 | 32299835100 | 41250 | 41250 | 41300 | 41250 | 265 |
| 470 | 20250319 | 134100 | 32288902300 | 41250 | 41350 | 41350 | 41250 | 476 |
| 471 | 20250319 | 134000 | 32269253400 | 41350 | 41300 | 41350 | 41300 | 362 |
| 472 | 20250319 | 133900 | 32254295900 | 41300 | 41350 | 41400 | 41250 | 830 |
| 473 | 20250319 | 133800 | 32220022800 | 41400 | 41350 | 41400 | 41350 | 310 |
| 474 | 20250319 | 133700 | 32207203500 | 41400 | 41450 | 41450 | 41300 | 891 |
| 475 | 20250319 | 133600 | 32170320725 | 41400 | 41450 | 41450 | 41400 | 432 |
| 476 | 20250319 | 133500 | 32152419075 | 41450 | 41250 | 41450 | 41250 | 622 |
| 477 | 20250319 | 133400 | 32126702575 | 41300 | 41150 | 41300 | 41150 | 1394 |
| 478 | 20250319 | 133300 | 32069272375 | 41200 | 41250 | 41250 | 41150 | 4146 |
| 479 | 20250319 | 133200 | 31898471775 | 41250 | 41350 | 41400 | 41200 | 3050 |
| 480 | 20250319 | 133100 | 31772566875 | 41400 | 41450 | 41450 | 41400 | 400 |
| 481 | 20250319 | 133000 | 31756006075 | 41450 | 41300 | 41450 | 41250 | 684 |
| 482 | 20250319 | 132900 | 31727702875 | 41300 | 41300 | 41350 | 41200 | 2682 |
| 483 | 20250319 | 132800 | 31617083325 | 41250 | 41300 | 41300 | 41200 | 804 |
| 484 | 20250319 | 132700 | 31583921150 | 41250 | 41325 | 41350 | 41250 | 1163 |
| 485 | 20250319 | 132600 | 31535917900 | 41350 | 41400 | 41450 | 41200 | 6746 |
| 486 | 20250319 | 132500 | 31257316550 | 41400 | 41600 | 41600 | 41400 | 3055 |
| 487 | 20250319 | 132400 | 31130570025 | 41575 | 41600 | 41600 | 41575 | 130 |
| 488 | 20250319 | 132300 | 31125162125 | 41600 | 41550 | 41600 | 41550 | 42 |
| 489 | 20250319 | 132200 | 31123415075 | 41600 | 41550 | 41600 | 41550 | 379 |
| 490 | 20250319 | 132100 | 31107667000 | 41550 | 41650 | 41650 | 41550 | 806 |
| 491 | 20250319 | 132000 | 31074161100 | 41650 | 41600 | 41650 | 41550 | 384 |
| 492 | 20250319 | 131900 | 31058186300 | 41600 | 41600 | 41600 | 41550 | 232 |
| 493 | 20250319 | 131800 | 31048540050 | 41600 | 41500 | 41600 | 41450 | 788 |
| 494 | 20250319 | 131700 | 31015819600 | 41500 | 41450 | 41500 | 41450 | 683 |
| 495 | 20250319 | 131600 | 30987508450 | 41450 | 41650 | 41700 | 41450 | 8511 |
| 496 | 20250319 | 131500 | 30633849600 | 41700 | 41700 | 41750 | 41650 | 1016 |
| 497 | 20250319 | 131400 | 30591506700 | 41750 | 41700 | 41750 | 41700 | 862 |
| 498 | 20250319 | 131300 | 30555558350 | 41700 | 41900 | 41950 | 41700 | 5553 |
| 499 | 20250319 | 131200 | 30323461825 | 41950 | 42100 | 42100 | 41900 | 2271 |
| 500 | 20250319 | 131100 | 30228092725 | 42100 | 42100 | 42100 | 42100 | 23 |
| 501 | 20250319 | 131000 | 30227124425 | 42100 | 42100 | 42100 | 42100 | 20 |
| 502 | 20250319 | 130900 | 30226282425 | 42100 | 42100 | 42100 | 42050 | 65 |
| 503 | 20250319 | 130800 | 30223546225 | 42100 | 42100 | 42100 | 42050 | 69 |
| 504 | 20250319 | 130700 | 30220643575 | 42100 | 42100 | 42100 | 42100 | 1652 |
| 505 | 20250319 | 130600 | 30151094375 | 42050 | 42100 | 42100 | 42050 | 88 |
| 506 | 20250319 | 130500 | 30147392325 | 42100 | 42150 | 42150 | 42050 | 174 |
| 507 | 20250319 | 130400 | 30140072500 | 42100 | 42150 | 42200 | 42100 | 240 |
| 508 | 20250319 | 130300 | 30129960550 | 42150 | 42300 | 42300 | 42150 | 981 |
| 509 | 20250319 | 130200 | 30088569350 | 42250 | 42300 | 42300 | 42250 | 1262 |
| 510 | 20250319 | 130100 | 30035207250 | 42300 | 42200 | 42300 | 42200 | 302 |
| 511 | 20250319 | 130000 | 30022454300 | 42200 | 42350 | 42350 | 42200 | 237 |
| 512 | 20250319 | 125900 | 30012441800 | 42400 | 42050 | 42450 | 42050 | 3723 |
| 513 | 20250319 | 125800 | 29855035150 | 42050 | 42100 | 42100 | 42000 | 93 |
| 514 | 20250319 | 125700 | 29851123850 | 42100 | 42050 | 42100 | 42000 | 223 |
| 515 | 20250319 | 125600 | 29841743250 | 42050 | 42000 | 42050 | 42000 | 568 |
| 516 | 20250319 | 125500 | 29817864400 | 41950 | 42000 | 42050 | 41950 | 576 |
| 517 | 20250319 | 125400 | 29793676800 | 42000 | 41950 | 42050 | 41950 | 329 |
| 518 | 20250319 | 125300 | 29779868650 | 42050 | 42100 | 42100 | 41950 | 1523 |
| 519 | 20250319 | 125200 | 29715890250 | 42100 | 42100 | 42100 | 42100 | 66 |
| 520 | 20250319 | 125100 | 29713111650 | 42100 | 42100 | 42150 | 42100 | 1066 |
| 521 | 20250319 | 125000 | 29668230800 | 42150 | 42150 | 42150 | 42150 | 112 |
| 522 | 20250319 | 124900 | 29663510000 | 42150 | 42150 | 42150 | 42150 | 193 |
| 523 | 20250319 | 124800 | 29655375050 | 42150 | 42150 | 42150 | 42100 | 201 |
| 524 | 20250319 | 124700 | 29646902950 | 42100 | 42150 | 42150 | 42100 | 216 |
| 525 | 20250319 | 124600 | 29637801350 | 42150 | 42150 | 42150 | 42150 | 179 |
| 526 | 20250319 | 124500 | 29630256500 | 42150 | 42100 | 42150 | 42100 | 319 |
| 527 | 20250319 | 124400 | 29616818450 | 42100 | 42100 | 42100 | 42050 | 212 |
| 528 | 20250319 | 124300 | 29607895450 | 42100 | 42075 | 42100 | 42050 | 70 |
| 529 | 20250319 | 124200 | 29604950925 | 42100 | 42100 | 42150 | 42025 | 230 |
| 530 | 20250319 | 124100 | 29595272550 | 42150 | 42150 | 42150 | 42100 | 97 |
| 531 | 20250319 | 124000 | 29591188350 | 42150 | 42150 | 42150 | 42100 | 285 |
| 532 | 20250319 | 123900 | 29579187200 | 42150 | 42150 | 42150 | 42100 | 169 |
| 533 | 20250319 | 123800 | 29572064000 | 42150 | 42150 | 42150 | 42100 | 214 |
| 534 | 20250319 | 123700 | 29563046150 | 42150 | 42150 | 42150 | 42100 | 89 |
| 535 | 20250319 | 123600 | 29559295300 | 42150 | 42150 | 42150 | 42100 | 36 |
| 536 | 20250319 | 123500 | 29557778450 | 42150 | 42200 | 42200 | 42150 | 200 |
| 537 | 20250319 | 123400 | 29549345925 | 42200 | 42050 | 42200 | 42050 | 504 |
| 538 | 20250319 | 123300 | 29528103700 | 42050 | 42100 | 42100 | 42050 | 476 |
| 539 | 20250319 | 123200 | 29508080800 | 42050 | 42050 | 42050 | 42000 | 238 |
| 540 | 20250319 | 123100 | 29498075800 | 42050 | 42050 | 42100 | 42000 | 709 |
| 541 | 20250319 | 123000 | 29468276750 | 42050 | 42050 | 42050 | 42000 | 201 |
| 542 | 20250319 | 122900 | 29459826200 | 42050 | 42050 | 42050 | 42000 | 155 |
| 543 | 20250319 | 122800 | 29453312900 | 42000 | 42050 | 42050 | 42000 | 235 |
| 544 | 20250319 | 122700 | 29443432350 | 42050 | 42050 | 42050 | 42000 | 179 |
| 545 | 20250319 | 122600 | 29435908650 | 42000 | 42050 | 42100 | 42000 | 690 |
| 546 | 20250319 | 122500 | 29406912600 | 42050 | 42050 | 42100 | 42050 | 468 |
| 547 | 20250319 | 122400 | 29387230775 | 42100 | 42050 | 42100 | 42000 | 324 |
| 548 | 20250319 | 122300 | 29373605825 | 42050 | 41950 | 42100 | 41950 | 914 |
| 549 | 20250319 | 122200 | 29335201275 | 41950 | 42050 | 42050 | 41850 | 744 |
| 550 | 20250319 | 122100 | 29304037825 | 42025 | 42050 | 42050 | 42000 | 414 |
| 551 | 20250319 | 122000 | 29286634600 | 42000 | 42100 | 42100 | 42000 | 391 |
| 552 | 20250319 | 121900 | 29270189275 | 42100 | 41900 | 42100 | 41900 | 884 |
| 553 | 20250319 | 121800 | 29233064675 | 41950 | 41800 | 41950 | 41750 | 1128 |
| 554 | 20250319 | 121700 | 29185840925 | 41750 | 41900 | 41900 | 41750 | 1866 |
| 555 | 20250319 | 121600 | 29107799475 | 41900 | 41950 | 41950 | 41900 | 845 |
| 556 | 20250319 | 121500 | 29072393525 | 41950 | 42000 | 42000 | 41950 | 427 |
| 557 | 20250319 | 121400 | 29054474525 | 42050 | 42050 | 42050 | 42000 | 323 |
| 558 | 20250319 | 121300 | 29040906000 | 42050 | 41950 | 42050 | 41950 | 322 |
| 559 | 20250319 | 121200 | 29027377325 | 42000 | 42000 | 42075 | 41900 | 2916 |
| 560 | 20250319 | 121100 | 28904906950 | 42000 | 41950 | 42000 | 41950 | 278 |
| 561 | 20250319 | 121000 | 28893242850 | 41950 | 42000 | 42000 | 41950 | 341 |
| 562 | 20250319 | 120900 | 28878937725 | 41950 | 41950 | 41950 | 41900 | 281 |
| 563 | 20250319 | 120800 | 28867154825 | 41900 | 41875 | 41950 | 41850 | 894 |
| 564 | 20250319 | 120700 | 28829694975 | 41900 | 41700 | 41900 | 41700 | 565 |
| 565 | 20250319 | 120600 | 28806091425 | 41750 | 41750 | 41800 | 41600 | 5400 |
| 566 | 20250319 | 120500 | 28580883825 | 41800 | 41850 | 41850 | 41750 | 1406 |
| 567 | 20250319 | 120400 | 28522156350 | 41850 | 41900 | 41950 | 41600 | 6537 |
| 568 | 20250319 | 120300 | 28249342750 | 41900 | 42200 | 42200 | 41850 | 9954 |
| 569 | 20250319 | 120200 | 27831303250 | 42200 | 42200 | 42200 | 42150 | 373 |
| 570 | 20250319 | 120100 | 27815562950 | 42200 | 42150 | 42200 | 42100 | 391 |
| 571 | 20250319 | 120000 | 27799072750 | 42150 | 42150 | 42200 | 42100 | 1598 |
| 572 | 20250319 | 115900 | 27731763200 | 42150 | 42200 | 42200 | 42150 | 86 |
| 573 | 20250319 | 115800 | 27728137675 | 42150 | 42200 | 42200 | 42150 | 203 |
| 574 | 20250319 | 115700 | 27719577175 | 42200 | 42300 | 42300 | 42100 | 1899 |
| 575 | 20250319 | 115600 | 27639460575 | 42250 | 42300 | 42300 | 42250 | 65 |
| 576 | 20250319 | 115500 | 27636712175 | 42300 | 42250 | 42300 | 42250 | 177 |
| 577 | 20250319 | 115400 | 27629233025 | 42250 | 42250 | 42300 | 42250 | 223 |
| 578 | 20250319 | 115300 | 27619809125 | 42250 | 42300 | 42300 | 42200 | 925 |
| 579 | 20250319 | 115200 | 27580744425 | 42300 | 42300 | 42350 | 42250 | 728 |
| 580 | 20250319 | 115100 | 27549961975 | 42350 | 42300 | 42350 | 42250 | 1056 |
| 581 | 20250319 | 115000 | 27505331825 | 42300 | 42400 | 42400 | 42250 | 1660 |
| 582 | 20250319 | 114900 | 27435086275 | 42400 | 42400 | 42400 | 42300 | 253 |
| 583 | 20250319 | 114800 | 27424375325 | 42400 | 42400 | 42450 | 42350 | 1553 |
| 584 | 20250319 | 114700 | 27358580025 | 42400 | 42500 | 42550 | 42400 | 569 |
| 585 | 20250319 | 114600 | 27334411375 | 42500 | 42450 | 42500 | 42400 | 70 |
| 586 | 20250319 | 114500 | 27331441775 | 42450 | 42550 | 42550 | 42400 | 473 |
| 587 | 20250319 | 114400 | 27311351275 | 42500 | 42600 | 42600 | 42500 | 207 |
| 588 | 20250319 | 114300 | 27302537625 | 42600 | 42550 | 42600 | 42550 | 204 |
| 589 | 20250319 | 114200 | 27293857325 | 42550 | 42550 | 42550 | 42500 | 262 |
| 590 | 20250319 | 114100 | 27282709275 | 42550 | 42450 | 42550 | 42450 | 237 |
| 591 | 20250319 | 114000 | 27272639525 | 42450 | 42350 | 42450 | 42350 | 330 |
| 592 | 20250319 | 113900 | 27258653075 | 42300 | 42300 | 42350 | 42250 | 828 |
| 593 | 20250319 | 113800 | 27223617675 | 42300 | 42350 | 42350 | 42250 | 1259 |
| 594 | 20250319 | 113700 | 27170386675 | 42350 | 42350 | 42400 | 42350 | 787 |
| 595 | 20250319 | 113600 | 27137054475 | 42350 | 42450 | 42450 | 42350 | 301 |
| 596 | 20250319 | 113500 | 27124289825 | 42450 | 42500 | 42500 | 42400 | 126 |
| 597 | 20250319 | 113400 | 27118943625 | 42500 | 42500 | 42500 | 42450 | 445 |
| 598 | 20250319 | 113300 | 27100036375 | 42500 | 42450 | 42500 | 42400 | 146 |
| 599 | 20250319 | 113200 | 27093838375 | 42450 | 42450 | 42450 | 42450 | 183 |
| 600 | 20250319 | 113100 | 27086070025 | 42450 | 42350 | 42450 | 42300 | 864 |
| 601 | 20250319 | 113000 | 27049442175 | 42350 | 42350 | 42400 | 42350 | 332 |
| 602 | 20250319 | 112900 | 27035371575 | 42350 | 42350 | 42350 | 42300 | 573 |
| 603 | 20250319 | 112800 | 27011130575 | 42350 | 42300 | 42400 | 42300 | 1237 |
| 604 | 20250319 | 112700 | 26958744075 | 42300 | 42500 | 42550 | 42300 | 3514 |
| 605 | 20250319 | 112600 | 26809658075 | 42550 | 42750 | 42750 | 42500 | 5512 |
| 606 | 20250319 | 112500 | 26575114775 | 42750 | 42750 | 42750 | 42750 | 3 |
| 607 | 20250319 | 112400 | 26574986525 | 42750 | 42750 | 42750 | 42700 | 80 |
| 608 | 20250319 | 112300 | 26571567500 | 42750 | 42750 | 42800 | 42750 | 179 |
| 609 | 20250319 | 112200 | 26563913450 | 42750 | 42800 | 42800 | 42750 | 124 |
| 610 | 20250319 | 112100 | 26558610050 | 42750 | 42800 | 42850 | 42750 | 323 |
| 611 | 20250319 | 112000 | 26544787450 | 42750 | 42700 | 42800 | 42700 | 802 |
| 612 | 20250319 | 111900 | 26510488000 | 42650 | 42950 | 42950 | 42650 | 1235 |
| 613 | 20250319 | 111800 | 26457697300 | 42950 | 42900 | 42950 | 42850 | 420 |
| 614 | 20250319 | 111700 | 26439680650 | 42900 | 42900 | 42950 | 42850 | 567 |
| 615 | 20250319 | 111600 | 26415345150 | 42900 | 42850 | 42900 | 42850 | 308 |
| 616 | 20250319 | 111500 | 26402132100 | 42800 | 42750 | 42900 | 42750 | 381 |
| 617 | 20250319 | 111400 | 26385823150 | 42750 | 42850 | 42850 | 42750 | 187 |
| 618 | 20250319 | 111300 | 26377826050 | 42850 | 42850 | 42850 | 42750 | 553 |
| 619 | 20250319 | 111200 | 26354171200 | 42800 | 42850 | 42850 | 42800 | 91 |
| 620 | 20250319 | 111100 | 26350271900 | 42900 | 42800 | 42900 | 42800 | 110 |
| 621 | 20250319 | 111000 | 26345560900 | 42800 | 42900 | 42950 | 42800 | 152 |
| 622 | 20250319 | 110900 | 26339049750 | 42900 | 42850 | 42950 | 42850 | 405 |
| 623 | 20250319 | 110800 | 26321689300 | 42850 | 42900 | 42900 | 42850 | 227 |
| 624 | 20250319 | 110700 | 26311959900 | 42900 | 42900 | 42950 | 42900 | 359 |
| 625 | 20250319 | 110600 | 26296558750 | 42950 | 42850 | 43000 | 42850 | 257 |
| 626 | 20250319 | 110500 | 26285531650 | 42850 | 42700 | 42850 | 42700 | 1006 |
| 627 | 20250319 | 110400 | 26242542100 | 42650 | 42650 | 42700 | 42650 | 352 |
| 628 | 20250319 | 110300 | 26227526600 | 42700 | 42800 | 42800 | 42650 | 628 |
| 629 | 20250319 | 110200 | 26200708400 | 42800 | 42800 | 42800 | 42750 | 295 |
| 630 | 20250319 | 110100 | 26188094500 | 42800 | 42750 | 42800 | 42700 | 374 |
| 631 | 20250319 | 110000 | 26172095400 | 42700 | 42800 | 42800 | 42700 | 227 |
| 632 | 20250319 | 105900 | 26162390050 | 42800 | 42750 | 42800 | 42750 | 190 |
| 633 | 20250319 | 105800 | 26154263550 | 42800 | 42700 | 42800 | 42700 | 180 |
| 634 | 20250319 | 105700 | 26146570050 | 42700 | 42650 | 42700 | 42600 | 562 |
| 635 | 20250319 | 105600 | 26122595000 | 42650 | 42800 | 42850 | 42650 | 1051 |
| 636 | 20250319 | 105500 | 26077644650 | 42750 | 42700 | 42800 | 42650 | 485 |
| 637 | 20250319 | 105400 | 26056918350 | 42650 | 42850 | 42850 | 42650 | 1528 |
| 638 | 20250319 | 105300 | 25991576000 | 42850 | 42900 | 42950 | 42800 | 186 |
| 639 | 20250319 | 105200 | 25983597550 | 42900 | 42900 | 42900 | 42850 | 162 |
| 640 | 20250319 | 105100 | 25976650800 | 42950 | 42950 | 43000 | 42950 | 232 |
| 641 | 20250319 | 105000 | 25966686350 | 42950 | 42950 | 43000 | 42900 | 213 |
| 642 | 20250319 | 104900 | 25957543900 | 43000 | 42950 | 43000 | 42950 | 94 |
| 643 | 20250319 | 104800 | 25953502450 | 43000 | 42850 | 43000 | 42800 | 506 |
| 644 | 20250319 | 104700 | 25931809000 | 42850 | 42950 | 42950 | 42800 | 1508 |
| 645 | 20250319 | 104600 | 25867129600 | 42950 | 43050 | 43100 | 42950 | 990 |
| 646 | 20250319 | 104500 | 25824545975 | 43050 | 42850 | 43050 | 42850 | 267 |
| 647 | 20250319 | 104400 | 25813084175 | 42850 | 42600 | 42900 | 42600 | 2212 |
| 648 | 20250319 | 104300 | 25718549175 | 42600 | 42600 | 42650 | 42400 | 2835 |
| 649 | 20250319 | 104200 | 25597977525 | 42600 | 42600 | 42650 | 42550 | 1263 |
| 650 | 20250319 | 104100 | 25544180925 | 42600 | 42900 | 42950 | 42600 | 2927 |
| 651 | 20250319 | 104000 | 25419163025 | 42950 | 43250 | 43250 | 42900 | 1664 |
| 652 | 20250319 | 103900 | 25347540175 | 43250 | 43200 | 43250 | 43200 | 174 |
| 653 | 20250319 | 103800 | 25340020025 | 43150 | 43150 | 43150 | 43100 | 892 |
| 654 | 20250319 | 103700 | 25301544575 | 43150 | 43150 | 43300 | 43100 | 694 |
| 655 | 20250319 | 103600 | 25271587875 | 43150 | 43100 | 43150 | 43100 | 182 |
| 656 | 20250319 | 103500 | 25263736375 | 43200 | 43250 | 43300 | 43100 | 507 |
| 657 | 20250319 | 103400 | 25241834375 | 43250 | 43150 | 43350 | 43150 | 653 |
| 658 | 20250319 | 103300 | 25213581475 | 43200 | 43150 | 43300 | 43000 | 3250 |
| 659 | 20250319 | 103200 | 25073483825 | 43150 | 43550 | 43600 | 43000 | 5820 |
| 660 | 20250319 | 103100 | 24821838725 | 43600 | 43800 | 43800 | 43600 | 404 |
| 661 | 20250319 | 103000 | 24804183375 | 43800 | 43550 | 43850 | 43550 | 3598 |
| 662 | 20250319 | 102900 | 24646878425 | 43600 | 43550 | 43600 | 43500 | 857 |
| 663 | 20250319 | 102800 | 24609560675 | 43500 | 43475 | 43500 | 43400 | 820 |
| 664 | 20250319 | 102700 | 24573912500 | 43450 | 43550 | 43550 | 43450 | 515 |
| 665 | 20250319 | 102600 | 24551525650 | 43550 | 43650 | 43650 | 43500 | 888 |
| 666 | 20250319 | 102500 | 24512871050 | 43600 | 43550 | 43600 | 43500 | 1812 |
| 667 | 20250319 | 102400 | 24433937600 | 43600 | 43500 | 43600 | 43500 | 703 |
| 668 | 20250319 | 102300 | 24403320150 | 43500 | 43400 | 43550 | 43400 | 713 |
| 669 | 20250319 | 102200 | 24372321300 | 43400 | 43300 | 43450 | 43300 | 1435 |
| 670 | 20250319 | 102100 | 24310040100 | 43300 | 43250 | 43300 | 43250 | 264 |
| 671 | 20250319 | 102000 | 24298616700 | 43250 | 43300 | 43300 | 43200 | 322 |
| 672 | 20250319 | 101900 | 24284681800 | 43300 | 43200 | 43300 | 43200 | 491 |
| 673 | 20250319 | 101800 | 24263443800 | 43200 | 43050 | 43200 | 43000 | 366 |
| 674 | 20250319 | 101700 | 24247659450 | 43150 | 42950 | 43150 | 42850 | 4996 |
| 675 | 20250319 | 101600 | 24032654050 | 42950 | 43050 | 43050 | 42800 | 695 |
| 676 | 20250319 | 101500 | 24002811700 | 43000 | 43300 | 43350 | 43000 | 2363 |
| 677 | 20250319 | 101400 | 23900856450 | 43350 | 43450 | 43450 | 43300 | 517 |
| 678 | 20250319 | 101300 | 23878421575 | 43450 | 43550 | 43600 | 43450 | 773 |
| 679 | 20250319 | 101200 | 23844790875 | 43600 | 43750 | 43750 | 43400 | 2436 |
| 680 | 20250319 | 101100 | 23738513425 | 43800 | 43650 | 43850 | 43600 | 4815 |
| 681 | 20250319 | 101000 | 23527889825 | 43650 | 43500 | 43650 | 43450 | 6168 |
| 682 | 20250319 | 100900 | 23259265725 | 43500 | 43125 | 43500 | 43100 | 5025 |
| 683 | 20250319 | 100800 | 23041483600 | 43150 | 43100 | 43200 | 43000 | 1937 |
| 684 | 20250319 | 100700 | 22957926500 | 43050 | 42550 | 43050 | 42550 | 3674 |
| 685 | 20250319 | 100600 | 22800383500 | 42650 | 42650 | 42750 | 42550 | 1094 |
| 686 | 20250319 | 100500 | 22753709500 | 42650 | 42350 | 42700 | 42350 | 1538 |
| 687 | 20250319 | 100400 | 22688238600 | 42350 | 42500 | 42500 | 42300 | 376 |
| 688 | 20250319 | 100300 | 22672307075 | 42500 | 42450 | 42550 | 42300 | 3116 |
| 689 | 20250319 | 100200 | 22540282225 | 42450 | 42450 | 42650 | 42400 | 1264 |
| 690 | 20250319 | 100100 | 22486529225 | 42450 | 42600 | 42600 | 42400 | 2376 |
| 691 | 20250319 | 100000 | 22385634975 | 42650 | 42650 | 42750 | 42600 | 2185 |
| 692 | 20250319 | 095900 | 22292390575 | 42700 | 42450 | 42700 | 42400 | 1692 |
| 693 | 20250319 | 095800 | 22220451225 | 42450 | 42600 | 42600 | 42400 | 2540 |
| 694 | 20250319 | 095700 | 22112545725 | 42600 | 42700 | 42700 | 42450 | 5383 |
| 695 | 20250319 | 095600 | 21883428175 | 42700 | 43000 | 43100 | 42650 | 3019 |
| 696 | 20250319 | 095500 | 21754018025 | 43000 | 42800 | 43050 | 42800 | 1661 |
| 697 | 20250319 | 095400 | 21682764975 | 42850 | 42850 | 42875 | 42750 | 1934 |
| 698 | 20250319 | 095300 | 21599941925 | 42850 | 42850 | 42900 | 42750 | 1733 |
| 699 | 20250319 | 095200 | 21525699475 | 42800 | 42900 | 43000 | 42750 | 1622 |
| 700 | 20250319 | 095100 | 21456148075 | 42900 | 42650 | 42900 | 42650 | 1019 |
| 701 | 20250319 | 095000 | 21412624975 | 42650 | 42800 | 42800 | 42650 | 1526 |
| 702 | 20250319 | 094900 | 21347437875 | 42800 | 42650 | 42850 | 42650 | 1460 |
| 703 | 20250319 | 094800 | 21285008525 | 42650 | 42900 | 42950 | 42600 | 1681 |
| 704 | 20250319 | 094700 | 21213069925 | 42900 | 43100 | 43100 | 42900 | 1576 |
| 705 | 20250319 | 094600 | 21145310525 | 43050 | 43150 | 43250 | 43050 | 1259 |
| 706 | 20250319 | 094500 | 21091013925 | 43100 | 43250 | 43300 | 43000 | 4173 |
| 707 | 20250319 | 094400 | 20910679575 | 43250 | 42900 | 43250 | 42900 | 2330 |
| 708 | 20250319 | 094300 | 20810220175 | 42900 | 42850 | 42950 | 42750 | 3391 |
| 709 | 20250319 | 094200 | 20664868775 | 42850 | 42950 | 43100 | 42800 | 3535 |
| 710 | 20250319 | 094100 | 20513044250 | 43000 | 42950 | 43050 | 42800 | 2555 |
| 711 | 20250319 | 094000 | 20403352650 | 42900 | 42600 | 43000 | 42600 | 2546 |
| 712 | 20250319 | 093900 | 20294452150 | 42650 | 42250 | 42650 | 42250 | 2389 |
| 713 | 20250319 | 093800 | 20193011100 | 42250 | 42225 | 42300 | 42200 | 1055 |
| 714 | 20250319 | 093700 | 20148435650 | 42250 | 42350 | 42350 | 42200 | 3199 |
| 715 | 20250319 | 093600 | 20013286050 | 42350 | 42600 | 42600 | 42300 | 2194 |
| 716 | 20250319 | 093500 | 19920107050 | 42650 | 42750 | 42850 | 42650 | 1496 |
| 717 | 20250319 | 093400 | 19856247150 | 42700 | 42700 | 42850 | 42650 | 970 |
| 718 | 20250319 | 093300 | 19814779725 | 42750 | 42650 | 42750 | 42450 | 2550 |
| 719 | 20250319 | 093200 | 19706143975 | 42650 | 42500 | 42650 | 42450 | 2618 |
| 720 | 20250319 | 093100 | 19594865700 | 42500 | 42425 | 42500 | 42350 | 1261 |
| 721 | 20250319 | 093000 | 19541394525 | 42400 | 42500 | 42600 | 42350 | 10491 |
| 722 | 20250319 | 092900 | 19096406350 | 42500 | 42650 | 42700 | 42500 | 3365 |
| 723 | 20250319 | 092800 | 18953084300 | 42650 | 43050 | 43050 | 42650 | 2498 |
| 724 | 20250319 | 092700 | 18846117550 | 43050 | 43150 | 43250 | 43000 | 3259 |
| 725 | 20250319 | 092600 | 18705668950 | 43100 | 43400 | 43400 | 43000 | 6698 |
| 726 | 20250319 | 092500 | 18416518150 | 43400 | 43800 | 44000 | 43150 | 13083 |
| 727 | 20250319 | 092400 | 17844380675 | 43750 | 43325 | 43850 | 43050 | 11348 |
| 728 | 20250319 | 092300 | 17351491550 | 43300 | 43100 | 43550 | 43050 | 11085 |
| 729 | 20250319 | 092200 | 16871621225 | 43150 | 42525 | 43250 | 42300 | 12330 |
| 730 | 20250319 | 092100 | 16342327125 | 42550 | 42250 | 42550 | 42250 | 4802 |
| 731 | 20250319 | 092000 | 16138605850 | 42250 | 42000 | 42250 | 42000 | 2126 |
| 732 | 20250319 | 091900 | 16049031775 | 42000 | 42150 | 42200 | 41900 | 7396 |
| 733 | 20250319 | 091800 | 15738330125 | 42150 | 42500 | 42550 | 41950 | 9616 |
| 734 | 20250319 | 091700 | 15332881825 | 42600 | 42300 | 42600 | 42250 | 2954 |
| 735 | 20250319 | 091600 | 15207596250 | 42300 | 42600 | 42850 | 42200 | 10559 |
| 736 | 20250319 | 091500 | 14757595175 | 42600 | 41700 | 42650 | 41700 | 7478 |
| 737 | 20250319 | 091400 | 14442140475 | 41750 | 41600 | 42000 | 41600 | 17524 |
| 738 | 20250319 | 091300 | 13709490400 | 41550 | 42200 | 42250 | 41300 | 19581 |
| 739 | 20250319 | 091200 | 12890302700 | 42200 | 42750 | 42750 | 41200 | 34182 |
| 740 | 20250319 | 091100 | 11450739700 | 42650 | 42900 | 43250 | 42500 | 17661 |
| 741 | 20250319 | 091000 | 10694332200 | 42900 | 43050 | 43500 | 42750 | 30850 |
| 742 | 20250319 | 090900 | 9364884975 | 43000 | 45150 | 45200 | 42450 | 46191 |
| 743 | 20250319 | 090800 | 7341749550 | 45200 | 45350 | 45650 | 44900 | 17425 |
| 744 | 20250319 | 090700 | 6554696025 | 45350 | 46400 | 47250 | 45300 | 31121 |
| 745 | 20250319 | 090600 | 5117913500 | 46450 | 47400 | 47550 | 46400 | 22256 |
| 746 | 20250319 | 090500 | 4071284450 | 47450 | 46500 | 47750 | 46350 | 39482 |
| 747 | 20250319 | 090400 | 2206110400 | 46400 | 45800 | 46550 | 45250 | 17370 |
| 748 | 20250319 | 090300 | 1405449900 | 45800 | 45000 | 46400 | 44950 | 17792 |
| 749 | 20250319 | 090200 | 588133250 | 45000 | 44750 | 45000 | 44650 | 1820 |
| 750 | 20250319 | 090100 | 506515650 | 44800 | 44900 | 45200 | 44600 | 2381 |
| 751 | 20250319 | 090000 | 399678250 | 44900 | 45100 | 45300 | 44800 | 8313 |