36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 195900 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 9779 |
| 3 | 20250318 | 195800 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20250318 | 195700 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20250318 | 195600 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20250318 | 195500 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20250318 | 195400 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20250318 | 195300 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20250318 | 195200 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20250318 | 195100 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20250318 | 195000 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20250318 | 194900 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20250318 | 194800 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20250318 | 194700 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20250318 | 194600 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20250318 | 194500 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20250318 | 194400 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20250318 | 194300 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20250318 | 194200 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20250318 | 194100 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20250318 | 194000 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20250318 | 193900 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20250318 | 193800 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20250318 | 193700 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20250318 | 193600 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20250318 | 193500 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20250318 | 193400 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20250318 | 193300 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20250318 | 193200 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20250318 | 193100 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20250318 | 193000 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20250318 | 192900 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 9779 |
| 33 | 20250318 | 192800 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20250318 | 192700 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20250318 | 192600 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20250318 | 192500 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20250318 | 192400 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20250318 | 192300 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20250318 | 192200 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20250318 | 192100 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20250318 | 192000 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20250318 | 191900 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20250318 | 191800 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20250318 | 191700 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20250318 | 191600 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20250318 | 191500 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20250318 | 191400 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20250318 | 191300 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20250318 | 191200 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20250318 | 191100 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20250318 | 191000 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20250318 | 190900 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20250318 | 190800 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20250318 | 190700 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20250318 | 190600 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20250318 | 190500 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20250318 | 190400 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20250318 | 190300 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20250318 | 190200 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20250318 | 190100 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20250318 | 190000 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20250318 | 185900 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 9779 |
| 63 | 20250318 | 185800 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20250318 | 185700 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20250318 | 185600 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20250318 | 185500 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20250318 | 185400 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20250318 | 185300 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20250318 | 185200 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20250318 | 185100 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20250318 | 185000 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20250318 | 184900 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20250318 | 184800 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20250318 | 184700 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20250318 | 184600 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20250318 | 184500 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20250318 | 184400 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20250318 | 184300 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20250318 | 184200 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20250318 | 184100 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20250318 | 184000 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20250318 | 183900 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20250318 | 183800 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20250318 | 183700 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20250318 | 183600 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20250318 | 183500 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20250318 | 183400 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20250318 | 183300 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20250318 | 183200 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20250318 | 183100 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20250318 | 183000 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20250318 | 182900 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 9779 |
| 93 | 20250318 | 182800 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20250318 | 182700 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20250318 | 182600 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20250318 | 182500 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20250318 | 182400 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20250318 | 182300 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20250318 | 182200 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20250318 | 182100 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20250318 | 182000 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20250318 | 181900 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20250318 | 181800 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20250318 | 181700 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20250318 | 181600 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20250318 | 181500 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20250318 | 181400 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20250318 | 181300 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20250318 | 181200 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20250318 | 181100 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20250318 | 181000 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20250318 | 180900 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20250318 | 180800 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20250318 | 180700 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20250318 | 180600 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20250318 | 180500 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20250318 | 180400 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20250318 | 180300 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20250318 | 180200 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20250318 | 180100 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20250318 | 180000 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20250318 | 175900 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 9779 |
| 123 | 20250318 | 175800 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20250318 | 175700 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20250318 | 175600 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20250318 | 175500 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20250318 | 175400 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20250318 | 175300 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20250318 | 175200 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20250318 | 175100 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20250318 | 175000 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20250318 | 174900 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20250318 | 174800 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20250318 | 174700 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20250318 | 174600 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20250318 | 174500 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20250318 | 174400 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20250318 | 174300 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20250318 | 174200 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20250318 | 174100 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20250318 | 174000 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20250318 | 173900 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20250318 | 173800 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20250318 | 173700 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20250318 | 173600 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20250318 | 173500 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20250318 | 173400 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20250318 | 173300 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20250318 | 173200 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20250318 | 173100 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20250318 | 173000 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20250318 | 172900 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 9779 |
| 153 | 20250318 | 172800 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20250318 | 172700 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20250318 | 172600 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20250318 | 172500 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20250318 | 172400 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20250318 | 172300 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20250318 | 172200 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20250318 | 172100 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20250318 | 172000 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20250318 | 171900 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20250318 | 171800 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20250318 | 171700 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20250318 | 171600 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20250318 | 171500 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20250318 | 171400 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20250318 | 171300 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20250318 | 171200 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20250318 | 171100 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20250318 | 171000 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20250318 | 170900 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20250318 | 170800 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20250318 | 170700 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20250318 | 170600 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20250318 | 170500 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20250318 | 170400 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20250318 | 170300 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20250318 | 170200 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20250318 | 170100 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20250318 | 170000 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20250318 | 165900 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 9779 |
| 183 | 20250318 | 165800 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20250318 | 165700 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20250318 | 165600 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20250318 | 165500 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20250318 | 165400 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20250318 | 165300 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20250318 | 165200 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20250318 | 165100 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20250318 | 165000 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20250318 | 164900 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20250318 | 164800 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20250318 | 164700 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20250318 | 164600 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20250318 | 164500 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20250318 | 164400 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20250318 | 164300 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20250318 | 164200 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 200 | 20250318 | 164100 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 201 | 20250318 | 164000 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 202 | 20250318 | 163900 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 203 | 20250318 | 163800 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 204 | 20250318 | 163700 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 205 | 20250318 | 163600 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 206 | 20250318 | 163500 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20250318 | 163400 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 208 | 20250318 | 163300 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 209 | 20250318 | 163200 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 210 | 20250318 | 163100 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 211 | 20250318 | 163000 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 212 | 20250318 | 162900 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 9779 |
| 213 | 20250318 | 162800 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 214 | 20250318 | 162700 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 215 | 20250318 | 162600 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 216 | 20250318 | 162500 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 217 | 20250318 | 162400 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 218 | 20250318 | 162300 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 219 | 20250318 | 162200 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 220 | 20250318 | 162100 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 221 | 20250318 | 162000 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 222 | 20250318 | 161900 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 223 | 20250318 | 161800 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 224 | 20250318 | 161700 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 225 | 20250318 | 161600 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 226 | 20250318 | 161500 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 227 | 20250318 | 161400 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 228 | 20250318 | 161300 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 229 | 20250318 | 161200 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 230 | 20250318 | 161100 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 231 | 20250318 | 161000 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 232 | 20250318 | 160900 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 233 | 20250318 | 160800 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 234 | 20250318 | 160700 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 235 | 20250318 | 160600 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 236 | 20250318 | 160500 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 237 | 20250318 | 160400 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 238 | 20250318 | 160300 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 239 | 20250318 | 160200 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 240 | 20250318 | 160100 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 241 | 20250318 | 160000 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 242 | 20250318 | 155900 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 9779 |
| 243 | 20250318 | 155800 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 244 | 20250318 | 155700 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 245 | 20250318 | 155600 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 246 | 20250318 | 155500 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 247 | 20250318 | 155400 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 248 | 20250318 | 155300 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 249 | 20250318 | 155200 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 250 | 20250318 | 155100 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 251 | 20250318 | 155000 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 252 | 20250318 | 154900 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 253 | 20250318 | 154800 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 254 | 20250318 | 154700 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 255 | 20250318 | 154600 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 256 | 20250318 | 154500 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 257 | 20250318 | 154400 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 258 | 20250318 | 154300 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 259 | 20250318 | 154200 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 260 | 20250318 | 154100 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 261 | 20250318 | 154000 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 262 | 20250318 | 153900 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 263 | 20250318 | 153800 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 264 | 20250318 | 153700 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 265 | 20250318 | 153600 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 266 | 20250318 | 153500 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 267 | 20250318 | 153400 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 268 | 20250318 | 153300 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 269 | 20250318 | 153200 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 270 | 20250318 | 153100 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 0 |
| 271 | 20250318 | 153000 | 17452977200 | 38300 | 38300 | 38300 | 38300 | 9779 |
| 272 | 20250318 | 152900 | 17078441500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 273 | 20250318 | 152800 | 17078441500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 274 | 20250318 | 152700 | 17078441500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 275 | 20250318 | 152600 | 17078441500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 276 | 20250318 | 152500 | 17078441500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 277 | 20250318 | 152400 | 17078441500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 278 | 20250318 | 152300 | 17078441500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 279 | 20250318 | 152200 | 17078441500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 280 | 20250318 | 152100 | 17078441500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 281 | 20250318 | 152000 | 17078441500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 282 | 20250318 | 151900 | 17078441500 | 38350 | 38400 | 38600 | 38350 | 5811 |
| 283 | 20250318 | 151800 | 16855163650 | 38400 | 38600 | 38600 | 38350 | 2476 |
| 284 | 20250318 | 151700 | 16759972100 | 38450 | 38450 | 38550 | 38450 | 2231 |
| 285 | 20250318 | 151600 | 16674078550 | 38550 | 38550 | 38550 | 38450 | 1769 |
| 286 | 20250318 | 151500 | 16605970650 | 38550 | 38500 | 38600 | 38500 | 1072 |
| 287 | 20250318 | 151400 | 16564646850 | 38500 | 38550 | 38600 | 38500 | 1654 |
| 288 | 20250318 | 151300 | 16500911100 | 38500 | 38700 | 38750 | 38500 | 4201 |
| 289 | 20250318 | 151200 | 16338855600 | 38700 | 38700 | 38800 | 38650 | 1224 |
| 290 | 20250318 | 151100 | 16291472000 | 38700 | 38700 | 38800 | 38700 | 945 |
| 291 | 20250318 | 151000 | 16254892350 | 38700 | 38800 | 38900 | 38700 | 1701 |
| 292 | 20250318 | 150900 | 16188907750 | 38900 | 38800 | 38900 | 38750 | 1288 |
| 293 | 20250318 | 150800 | 16138902600 | 38800 | 38850 | 38850 | 38750 | 3119 |
| 294 | 20250318 | 150700 | 16017820200 | 38850 | 38900 | 39000 | 38850 | 529 |
| 295 | 20250318 | 150600 | 15997245450 | 38900 | 39000 | 39000 | 38900 | 1887 |
| 296 | 20250318 | 150500 | 15923804500 | 38900 | 38900 | 39000 | 38900 | 1236 |
| 297 | 20250318 | 150400 | 15875683150 | 39000 | 39050 | 39050 | 38950 | 558 |
| 298 | 20250318 | 150300 | 15853928450 | 39050 | 39000 | 39050 | 38950 | 787 |
| 299 | 20250318 | 150200 | 15823261850 | 39000 | 39100 | 39100 | 39000 | 200 |
| 300 | 20250318 | 150100 | 15815460850 | 39000 | 38950 | 39100 | 38950 | 1509 |
| 301 | 20250318 | 150000 | 15756542800 | 39000 | 38950 | 39000 | 38950 | 182 |
| 302 | 20250318 | 145900 | 15749447550 | 38950 | 39000 | 39000 | 38900 | 973 |
| 303 | 20250318 | 145800 | 15711506900 | 39000 | 39000 | 39000 | 38900 | 516 |
| 304 | 20250318 | 145700 | 15691403200 | 39000 | 39000 | 39050 | 38975 | 986 |
| 305 | 20250318 | 145600 | 15652945675 | 39050 | 39100 | 39100 | 39050 | 18 |
| 306 | 20250318 | 145500 | 15652242025 | 39100 | 39100 | 39100 | 39100 | 2 |
| 307 | 20250318 | 145400 | 15652163825 | 39050 | 39050 | 39100 | 39000 | 442 |
| 308 | 20250318 | 145300 | 15634902675 | 39050 | 39000 | 39050 | 39000 | 158 |
| 309 | 20250318 | 145200 | 15628737975 | 39000 | 38950 | 39000 | 38900 | 1201 |
| 310 | 20250318 | 145100 | 15581943025 | 38950 | 38900 | 39000 | 38850 | 765 |
| 311 | 20250318 | 145000 | 15552190575 | 38950 | 38900 | 39000 | 38900 | 738 |
| 312 | 20250318 | 144900 | 15523464075 | 38900 | 39100 | 39100 | 38900 | 1791 |
| 313 | 20250318 | 144800 | 15453671425 | 39100 | 39050 | 39100 | 39000 | 154 |
| 314 | 20250318 | 144700 | 15447658225 | 39100 | 39100 | 39100 | 39100 | 10 |
| 315 | 20250318 | 144600 | 15447267225 | 39050 | 39100 | 39100 | 39050 | 28 |
| 316 | 20250318 | 144500 | 15446172475 | 39100 | 39050 | 39100 | 38950 | 670 |
| 317 | 20250318 | 144400 | 15419997225 | 39050 | 39050 | 39050 | 39050 | 133 |
| 318 | 20250318 | 144300 | 15414803575 | 39050 | 38900 | 39050 | 38900 | 568 |
| 319 | 20250318 | 144200 | 15392660225 | 38850 | 38850 | 38850 | 38750 | 322 |
| 320 | 20250318 | 144100 | 15380171275 | 38900 | 38800 | 38900 | 38750 | 1096 |
| 321 | 20250318 | 144000 | 15337644325 | 38750 | 38900 | 38900 | 38750 | 2170 |
| 322 | 20250318 | 143900 | 15253427475 | 38850 | 38900 | 38950 | 38850 | 1412 |
| 323 | 20250318 | 143800 | 15198523325 | 39000 | 38950 | 39000 | 38950 | 348 |
| 324 | 20250318 | 143700 | 15184962225 | 38950 | 38900 | 38975 | 38900 | 621 |
| 325 | 20250318 | 143600 | 15160789150 | 38950 | 39050 | 39050 | 38950 | 2835 |
| 326 | 20250318 | 143500 | 15050162450 | 39150 | 39100 | 39150 | 39100 | 475 |
| 327 | 20250318 | 143400 | 15031589700 | 39100 | 39100 | 39150 | 39100 | 333 |
| 328 | 20250318 | 143300 | 15018568650 | 39100 | 39100 | 39100 | 39050 | 55 |
| 329 | 20250318 | 143200 | 15016419150 | 39100 | 39200 | 39200 | 39050 | 61 |
| 330 | 20250318 | 143100 | 15014031400 | 39200 | 39100 | 39200 | 39100 | 556 |
| 331 | 20250318 | 143000 | 14992291100 | 39100 | 39200 | 39200 | 39100 | 211 |
| 332 | 20250318 | 142900 | 14984039900 | 39150 | 39100 | 39150 | 39050 | 1257 |
| 333 | 20250318 | 142800 | 14934898050 | 39100 | 39200 | 39200 | 39100 | 873 |
| 334 | 20250318 | 142700 | 14900723150 | 39250 | 39250 | 39250 | 39200 | 292 |
| 335 | 20250318 | 142600 | 14889265100 | 39250 | 39250 | 39250 | 39200 | 1012 |
| 336 | 20250318 | 142500 | 14849594100 | 39300 | 39250 | 39300 | 39250 | 46 |
| 337 | 20250318 | 142400 | 14847786600 | 39300 | 39300 | 39300 | 39200 | 407 |
| 338 | 20250318 | 142300 | 14831813100 | 39250 | 39300 | 39300 | 39250 | 23 |
| 339 | 20250318 | 142200 | 14830910100 | 39300 | 39250 | 39300 | 39250 | 666 |
| 340 | 20250318 | 142100 | 14804766100 | 39250 | 39200 | 39250 | 39175 | 640 |
| 341 | 20250318 | 142000 | 14779663175 | 39200 | 39250 | 39250 | 39200 | 274 |
| 342 | 20250318 | 141900 | 14768911525 | 39250 | 39250 | 39250 | 39200 | 428 |
| 343 | 20250318 | 141800 | 14752131125 | 39200 | 39250 | 39250 | 39200 | 18 |
| 344 | 20250318 | 141700 | 14751424925 | 39200 | 39250 | 39250 | 39200 | 219 |
| 345 | 20250318 | 141600 | 14742829225 | 39250 | 39200 | 39250 | 39200 | 47 |
| 346 | 20250318 | 141500 | 14740985625 | 39250 | 39250 | 39250 | 39250 | 25 |
| 347 | 20250318 | 141400 | 14740004375 | 39200 | 39200 | 39250 | 39200 | 149 |
| 348 | 20250318 | 141300 | 14734163325 | 39200 | 39200 | 39200 | 39150 | 100 |
| 349 | 20250318 | 141200 | 14730243625 | 39200 | 39200 | 39200 | 39200 | 216 |
| 350 | 20250318 | 141100 | 14721776425 | 39200 | 39250 | 39250 | 39200 | 309 |
| 351 | 20250318 | 141000 | 14709661875 | 39250 | 39250 | 39250 | 39250 | 627 |
| 352 | 20250318 | 140900 | 14685052125 | 39300 | 39250 | 39300 | 39250 | 265 |
| 353 | 20250318 | 140800 | 14674642725 | 39250 | 39300 | 39300 | 39250 | 162 |
| 354 | 20250318 | 140700 | 14668283675 | 39300 | 39300 | 39300 | 39300 | 43 |
| 355 | 20250318 | 140600 | 14666593775 | 39300 | 39300 | 39300 | 39250 | 111 |
| 356 | 20250318 | 140500 | 14662231575 | 39300 | 39250 | 39300 | 39250 | 950 |
| 357 | 20250318 | 140400 | 14624898400 | 39250 | 39300 | 39300 | 39250 | 13 |
| 358 | 20250318 | 140300 | 14624387925 | 39250 | 39250 | 39300 | 39200 | 255 |
| 359 | 20250318 | 140200 | 14614381675 | 39250 | 39250 | 39300 | 39250 | 76 |
| 360 | 20250318 | 140100 | 14611398025 | 39250 | 39250 | 39250 | 39250 | 274 |
| 361 | 20250318 | 140000 | 14600643525 | 39250 | 39200 | 39250 | 39200 | 188 |
| 362 | 20250318 | 135900 | 14593269375 | 39250 | 39250 | 39250 | 39200 | 115 |
| 363 | 20250318 | 135800 | 14588755725 | 39200 | 39300 | 39300 | 39200 | 67 |
| 364 | 20250318 | 135700 | 14586123175 | 39250 | 39300 | 39300 | 39250 | 455 |
| 365 | 20250318 | 135600 | 14568244425 | 39200 | 39250 | 39300 | 39200 | 756 |
| 366 | 20250318 | 135500 | 14538584675 | 39250 | 39250 | 39250 | 39200 | 105 |
| 367 | 20250318 | 135400 | 14534463475 | 39200 | 39200 | 39200 | 39200 | 303 |
| 368 | 20250318 | 135300 | 14522585875 | 39250 | 39200 | 39250 | 39150 | 571 |
| 369 | 20250318 | 135200 | 14500218025 | 39200 | 39200 | 39200 | 39150 | 164 |
| 370 | 20250318 | 135100 | 14493791275 | 39200 | 39300 | 39300 | 39200 | 589 |
| 371 | 20250318 | 135000 | 14470687775 | 39300 | 39200 | 39300 | 39150 | 1524 |
| 372 | 20250318 | 134900 | 14410924975 | 39150 | 39150 | 39200 | 39150 | 108 |
| 373 | 20250318 | 134800 | 14406696175 | 39150 | 39200 | 39200 | 39150 | 357 |
| 374 | 20250318 | 134700 | 14392719475 | 39200 | 39200 | 39200 | 39150 | 357 |
| 375 | 20250318 | 134600 | 14378732575 | 39200 | 39200 | 39200 | 39200 | 31 |
| 376 | 20250318 | 134500 | 14377517375 | 39200 | 39200 | 39250 | 39100 | 617 |
| 377 | 20250318 | 134400 | 14353370575 | 39250 | 39200 | 39250 | 39200 | 554 |
| 378 | 20250318 | 134300 | 14331653275 | 39200 | 39200 | 39200 | 39150 | 20 |
| 379 | 20250318 | 134200 | 14330869775 | 39150 | 39200 | 39200 | 39150 | 456 |
| 380 | 20250318 | 134100 | 14313016725 | 39150 | 39150 | 39150 | 39150 | 113 |
| 381 | 20250318 | 134000 | 14308592775 | 39100 | 39150 | 39150 | 39100 | 257 |
| 382 | 20250318 | 133900 | 14298533475 | 39150 | 39150 | 39200 | 39150 | 356 |
| 383 | 20250318 | 133800 | 14284595625 | 39200 | 39200 | 39250 | 39150 | 639 |
| 384 | 20250318 | 133700 | 14259545375 | 39250 | 39200 | 39250 | 39200 | 103 |
| 385 | 20250318 | 133600 | 14255506775 | 39200 | 39300 | 39300 | 39200 | 355 |
| 386 | 20250318 | 133500 | 14241573275 | 39250 | 39200 | 39250 | 39200 | 240 |
| 387 | 20250318 | 133400 | 14232155275 | 39250 | 39150 | 39250 | 39100 | 2441 |
| 388 | 20250318 | 133300 | 14136683875 | 39150 | 39150 | 39200 | 39150 | 402 |
| 389 | 20250318 | 133200 | 14120945075 | 39200 | 39200 | 39200 | 39150 | 89 |
| 390 | 20250318 | 133100 | 14117458025 | 39200 | 39250 | 39250 | 39150 | 597 |
| 391 | 20250318 | 133000 | 14094060875 | 39300 | 39300 | 39300 | 39300 | 19 |
| 392 | 20250318 | 132900 | 14093314175 | 39250 | 39200 | 39300 | 39200 | 348 |
| 393 | 20250318 | 132800 | 14079669225 | 39300 | 39200 | 39300 | 39200 | 423 |
| 394 | 20250318 | 132700 | 14063067225 | 39250 | 39200 | 39350 | 39050 | 458 |
| 395 | 20250318 | 132600 | 14045137125 | 39050 | 39250 | 39250 | 39050 | 1109 |
| 396 | 20250318 | 132500 | 14001726025 | 39200 | 39300 | 39300 | 39200 | 1175 |
| 397 | 20250318 | 132400 | 13955589025 | 39300 | 39300 | 39350 | 39300 | 191 |
| 398 | 20250318 | 132300 | 13948082175 | 39300 | 39350 | 39400 | 39300 | 1451 |
| 399 | 20250318 | 132200 | 13891012025 | 39350 | 39400 | 39400 | 39350 | 87 |
| 400 | 20250318 | 132100 | 13887588275 | 39350 | 39300 | 39350 | 39300 | 346 |
| 401 | 20250318 | 132000 | 13873974075 | 39350 | 39300 | 39350 | 39300 | 111 |
| 402 | 20250318 | 131900 | 13869611025 | 39300 | 39350 | 39350 | 39300 | 258 |
| 403 | 20250318 | 131800 | 13859471275 | 39350 | 39350 | 39400 | 39350 | 370 |
| 404 | 20250318 | 131700 | 13844902975 | 39350 | 39450 | 39450 | 39350 | 695 |
| 405 | 20250318 | 131600 | 13817528925 | 39450 | 39400 | 39450 | 39350 | 117 |
| 406 | 20250318 | 131500 | 13812918325 | 39400 | 39450 | 39450 | 39300 | 38 |
| 407 | 20250318 | 131400 | 13811424025 | 39450 | 39400 | 39500 | 39300 | 1724 |
| 408 | 20250318 | 131300 | 13743496825 | 39400 | 39450 | 39500 | 39400 | 185 |
| 409 | 20250318 | 131200 | 13736199575 | 39450 | 39450 | 39450 | 39450 | 175 |
| 410 | 20250318 | 131100 | 13729295825 | 39500 | 39550 | 39550 | 39350 | 1309 |
| 411 | 20250318 | 131000 | 13677645075 | 39550 | 39550 | 39550 | 39525 | 203 |
| 412 | 20250318 | 130900 | 13669616475 | 39550 | 39500 | 39550 | 39450 | 1139 |
| 413 | 20250318 | 130800 | 13624625125 | 39550 | 39500 | 39600 | 39500 | 1642 |
| 414 | 20250318 | 130700 | 13559705625 | 39600 | 39500 | 39600 | 39500 | 602 |
| 415 | 20250318 | 130600 | 13535902275 | 39550 | 39550 | 39550 | 39550 | 890 |
| 416 | 20250318 | 130500 | 13500702775 | 39500 | 39500 | 39500 | 39450 | 922 |
| 417 | 20250318 | 130400 | 13464284625 | 39500 | 39500 | 39500 | 39450 | 168 |
| 418 | 20250318 | 130300 | 13457650675 | 39500 | 39500 | 39500 | 39500 | 919 |
| 419 | 20250318 | 130200 | 13421350175 | 39500 | 39400 | 39500 | 39400 | 249 |
| 420 | 20250318 | 130100 | 13411531475 | 39450 | 39400 | 39450 | 39400 | 530 |
| 421 | 20250318 | 130000 | 13390629525 | 39350 | 39400 | 39400 | 39300 | 582 |
| 422 | 20250318 | 125900 | 13367728275 | 39400 | 39300 | 39400 | 39300 | 277 |
| 423 | 20250318 | 125800 | 13356839475 | 39300 | 39450 | 39450 | 39300 | 1005 |
| 424 | 20250318 | 125700 | 13317277425 | 39400 | 39400 | 39450 | 39350 | 725 |
| 425 | 20250318 | 125600 | 13288728375 | 39350 | 39500 | 39500 | 39350 | 1658 |
| 426 | 20250318 | 125500 | 13223401750 | 39500 | 39500 | 39500 | 39450 | 1028 |
| 427 | 20250318 | 125400 | 13182837150 | 39450 | 39600 | 39600 | 39450 | 1366 |
| 428 | 20250318 | 125300 | 13128839900 | 39600 | 39600 | 39700 | 39550 | 6539 |
| 429 | 20250318 | 125200 | 12869781250 | 39600 | 39400 | 39600 | 39350 | 12024 |
| 430 | 20250318 | 125100 | 12394670650 | 39425 | 39400 | 39450 | 39350 | 1057 |
| 431 | 20250318 | 125000 | 12353020600 | 39450 | 39450 | 39450 | 39400 | 518 |
| 432 | 20250318 | 124900 | 12332596100 | 39450 | 39450 | 39450 | 39400 | 812 |
| 433 | 20250318 | 124800 | 12300565800 | 39400 | 39400 | 39450 | 39400 | 787 |
| 434 | 20250318 | 124700 | 12269555600 | 39450 | 39400 | 39450 | 39350 | 3360 |
| 435 | 20250318 | 124600 | 12137079700 | 39300 | 39250 | 39400 | 39250 | 3991 |
| 436 | 20250318 | 124500 | 11980069750 | 39250 | 39250 | 39300 | 39250 | 363 |
| 437 | 20250318 | 124400 | 11965817850 | 39250 | 39225 | 39250 | 39200 | 917 |
| 438 | 20250318 | 124300 | 11929833850 | 39200 | 39300 | 39300 | 39200 | 243 |
| 439 | 20250318 | 124200 | 11920296400 | 39300 | 39250 | 39300 | 39250 | 836 |
| 440 | 20250318 | 124100 | 11887441650 | 39250 | 39350 | 39400 | 39250 | 1450 |
| 441 | 20250318 | 124000 | 11830422800 | 39350 | 39375 | 39400 | 39300 | 1872 |
| 442 | 20250318 | 123900 | 11756714350 | 39400 | 39150 | 39400 | 39100 | 10034 |
| 443 | 20250318 | 123800 | 11363170900 | 39200 | 39150 | 39200 | 39150 | 1645 |
| 444 | 20250318 | 123700 | 11298735850 | 39150 | 39100 | 39150 | 39100 | 5355 |
| 445 | 20250318 | 123600 | 11089162900 | 39050 | 39000 | 39050 | 39000 | 413 |
| 446 | 20250318 | 123500 | 11073041000 | 38950 | 39000 | 39000 | 38950 | 871 |
| 447 | 20250318 | 123400 | 11039074500 | 39050 | 39000 | 39050 | 39000 | 488 |
| 448 | 20250318 | 123300 | 11020031500 | 39000 | 39000 | 39000 | 38950 | 457 |
| 449 | 20250318 | 123200 | 11002219300 | 39000 | 38950 | 39050 | 38950 | 2153 |
| 450 | 20250318 | 123100 | 10918252100 | 38950 | 38950 | 38950 | 38900 | 563 |
| 451 | 20250318 | 123000 | 10896328100 | 38950 | 38900 | 38950 | 38850 | 1028 |
| 452 | 20250318 | 122900 | 10856340300 | 38900 | 38950 | 38950 | 38800 | 1211 |
| 453 | 20250318 | 122800 | 10809227950 | 38950 | 38700 | 39000 | 38700 | 2925 |
| 454 | 20250318 | 122700 | 10695610750 | 38700 | 38700 | 38800 | 38700 | 1251 |
| 455 | 20250318 | 122600 | 10647159500 | 38700 | 38650 | 38700 | 38550 | 342 |
| 456 | 20250318 | 122500 | 10633952050 | 38650 | 38650 | 38650 | 38600 | 205 |
| 457 | 20250318 | 122400 | 10626038800 | 38650 | 38650 | 38650 | 38600 | 60 |
| 458 | 20250318 | 122300 | 10623722300 | 38650 | 38650 | 38650 | 38600 | 37 |
| 459 | 20250318 | 122200 | 10622293100 | 38600 | 38700 | 38700 | 38600 | 23 |
| 460 | 20250318 | 122100 | 10621404000 | 38700 | 38800 | 38800 | 38600 | 31 |
| 461 | 20250318 | 122000 | 10620205300 | 38800 | 38775 | 38800 | 38550 | 2240 |
| 462 | 20250318 | 121900 | 10533624000 | 38775 | 38800 | 38800 | 38750 | 194 |
| 463 | 20250318 | 121800 | 10526102650 | 38800 | 38750 | 38800 | 38750 | 435 |
| 464 | 20250318 | 121700 | 10509239850 | 38750 | 38650 | 38750 | 38650 | 679 |
| 465 | 20250318 | 121600 | 10482984300 | 38600 | 38600 | 38600 | 38550 | 327 |
| 466 | 20250318 | 121500 | 10470364100 | 38550 | 38600 | 38600 | 38525 | 165 |
| 467 | 20250318 | 121400 | 10464001950 | 38600 | 38600 | 38600 | 38550 | 833 |
| 468 | 20250318 | 121300 | 10431888750 | 38600 | 38600 | 38600 | 38600 | 66 |
| 469 | 20250318 | 121200 | 10429341150 | 38600 | 38600 | 38600 | 38600 | 13 |
| 470 | 20250318 | 121100 | 10428839350 | 38600 | 38550 | 38600 | 38550 | 46 |
| 471 | 20250318 | 121000 | 10427065750 | 38600 | 38550 | 38600 | 38550 | 12 |
| 472 | 20250318 | 120900 | 10426602650 | 38550 | 38550 | 38600 | 38550 | 319 |
| 473 | 20250318 | 120800 | 10414303500 | 38600 | 38600 | 38600 | 38600 | 60 |
| 474 | 20250318 | 120700 | 10411987500 | 38550 | 38600 | 38600 | 38550 | 187 |
| 475 | 20250318 | 120600 | 10404771250 | 38600 | 38600 | 38600 | 38550 | 587 |
| 476 | 20250318 | 120500 | 10382136850 | 38600 | 38600 | 38600 | 38600 | 4 |
| 477 | 20250318 | 120400 | 10381982450 | 38600 | 38600 | 38600 | 38600 | 520 |
| 478 | 20250318 | 120300 | 10361910450 | 38650 | 38650 | 38650 | 38600 | 81 |
| 479 | 20250318 | 120200 | 10358780800 | 38600 | 38600 | 38700 | 38600 | 123 |
| 480 | 20250318 | 120100 | 10354031650 | 38600 | 38600 | 38600 | 38600 | 247 |
| 481 | 20250318 | 120000 | 10344497450 | 38650 | 38650 | 38650 | 38600 | 22 |
| 482 | 20250318 | 115900 | 10343647750 | 38600 | 38550 | 38650 | 38550 | 322 |
| 483 | 20250318 | 115800 | 10331220150 | 38600 | 38600 | 38600 | 38600 | 67 |
| 484 | 20250318 | 115700 | 10328633950 | 38600 | 38650 | 38650 | 38550 | 75 |
| 485 | 20250318 | 115600 | 10325738700 | 38600 | 38600 | 38625 | 38550 | 203 |
| 486 | 20250318 | 115500 | 10317904650 | 38600 | 38600 | 38600 | 38600 | 46 |
| 487 | 20250318 | 115400 | 10316129050 | 38600 | 38550 | 38600 | 38550 | 12 |
| 488 | 20250318 | 115300 | 10315665900 | 38600 | 38550 | 38650 | 38550 | 40 |
| 489 | 20250318 | 115200 | 10314121450 | 38650 | 38650 | 38650 | 38600 | 118 |
| 490 | 20250318 | 115100 | 10309566150 | 38650 | 38600 | 38650 | 38600 | 89 |
| 491 | 20250318 | 115000 | 10306129450 | 38600 | 38600 | 38600 | 38600 | 418 |
| 492 | 20250318 | 114900 | 10289994650 | 38600 | 38600 | 38600 | 38600 | 9 |
| 493 | 20250318 | 114800 | 10289647250 | 38550 | 38650 | 38650 | 38550 | 172 |
| 494 | 20250318 | 114700 | 10283005750 | 38600 | 38650 | 38650 | 38600 | 113 |
| 495 | 20250318 | 114600 | 10278643450 | 38650 | 38650 | 38650 | 38600 | 160 |
| 496 | 20250318 | 114500 | 10272465050 | 38600 | 38650 | 38650 | 38600 | 46 |
| 497 | 20250318 | 114400 | 10270689100 | 38650 | 38650 | 38650 | 38650 | 10 |
| 498 | 20250318 | 114300 | 10270302600 | 38600 | 38650 | 38650 | 38600 | 66 |
| 499 | 20250318 | 114200 | 10267753700 | 38650 | 38600 | 38650 | 38550 | 510 |
| 500 | 20250318 | 114100 | 10248085450 | 38650 | 38650 | 38650 | 38600 | 118 |
| 501 | 20250318 | 114000 | 10243530100 | 38650 | 38600 | 38650 | 38600 | 337 |
| 502 | 20250318 | 113900 | 10230514400 | 38600 | 38650 | 38650 | 38600 | 484 |
| 503 | 20250318 | 113800 | 10211823900 | 38650 | 38700 | 38700 | 38600 | 45 |
| 504 | 20250318 | 113700 | 10210084600 | 38700 | 38700 | 38700 | 38600 | 170 |
| 505 | 20250318 | 113600 | 10203515600 | 38700 | 38650 | 38700 | 38650 | 111 |
| 506 | 20250318 | 113500 | 10199224950 | 38650 | 38700 | 38750 | 38650 | 382 |
| 507 | 20250318 | 113400 | 10184449200 | 38700 | 38700 | 38700 | 38700 | 246 |
| 508 | 20250318 | 113300 | 10174929000 | 38650 | 38700 | 38700 | 38650 | 44 |
| 509 | 20250318 | 113200 | 10173228200 | 38700 | 38650 | 38700 | 38650 | 8 |
| 510 | 20250318 | 113100 | 10172918700 | 38650 | 38700 | 38700 | 38650 | 78 |
| 511 | 20250318 | 113000 | 10169903700 | 38600 | 38600 | 38600 | 38550 | 550 |
| 512 | 20250318 | 112900 | 10148673825 | 38600 | 38600 | 38600 | 38600 | 108 |
| 513 | 20250318 | 112800 | 10144505025 | 38600 | 38575 | 38600 | 38550 | 85 |
| 514 | 20250318 | 112700 | 10141226100 | 38575 | 38600 | 38600 | 38575 | 58 |
| 515 | 20250318 | 112600 | 10138987425 | 38600 | 38650 | 38650 | 38550 | 75 |
| 516 | 20250318 | 112500 | 10136094725 | 38650 | 38650 | 38650 | 38650 | 129 |
| 517 | 20250318 | 112400 | 10131108875 | 38600 | 38700 | 38700 | 38600 | 237 |
| 518 | 20250318 | 112300 | 10121948075 | 38700 | 38650 | 38700 | 38600 | 327 |
| 519 | 20250318 | 112200 | 10109311375 | 38650 | 38650 | 38650 | 38650 | 141 |
| 520 | 20250318 | 112100 | 10103861725 | 38600 | 38500 | 38650 | 38450 | 2263 |
| 521 | 20250318 | 112000 | 10016707025 | 38500 | 38500 | 38500 | 38450 | 301 |
| 522 | 20250318 | 111900 | 10005131175 | 38500 | 38500 | 38500 | 38450 | 32 |
| 523 | 20250318 | 111800 | 10003899375 | 38500 | 38450 | 38500 | 38400 | 549 |
| 524 | 20250318 | 111700 | 9982814875 | 38450 | 38450 | 38450 | 38400 | 1023 |
| 525 | 20250318 | 111600 | 9943530525 | 38450 | 38425 | 38450 | 38425 | 176 |
| 526 | 20250318 | 111500 | 9936765000 | 38450 | 38500 | 38500 | 38400 | 529 |
| 527 | 20250318 | 111400 | 9916446600 | 38500 | 38500 | 38500 | 38450 | 315 |
| 528 | 20250318 | 111300 | 9904320200 | 38500 | 38450 | 38550 | 38450 | 1290 |
| 529 | 20250318 | 111200 | 9854712500 | 38450 | 38400 | 38450 | 38400 | 1291 |
| 530 | 20250318 | 111100 | 9805134450 | 38450 | 38400 | 38450 | 38400 | 1088 |
| 531 | 20250318 | 111000 | 9763353800 | 38450 | 38450 | 38450 | 38400 | 1481 |
| 532 | 20250318 | 110900 | 9706473800 | 38400 | 38450 | 38500 | 38400 | 390 |
| 533 | 20250318 | 110800 | 9691476850 | 38450 | 38550 | 38550 | 38450 | 265 |
| 534 | 20250318 | 110700 | 9681282150 | 38550 | 38600 | 38600 | 38500 | 112 |
| 535 | 20250318 | 110600 | 9676969050 | 38600 | 38550 | 38600 | 38525 | 93 |
| 536 | 20250318 | 110500 | 9673383275 | 38600 | 38500 | 38600 | 38450 | 618 |
| 537 | 20250318 | 110400 | 9649618075 | 38500 | 38550 | 38600 | 38500 | 1339 |
| 538 | 20250318 | 110300 | 9598065925 | 38550 | 38550 | 38600 | 38500 | 408 |
| 539 | 20250318 | 110200 | 9582338675 | 38550 | 38550 | 38550 | 38550 | 233 |
| 540 | 20250318 | 110100 | 9573356525 | 38550 | 38550 | 38600 | 38550 | 219 |
| 541 | 20250318 | 110000 | 9564912475 | 38600 | 38600 | 38650 | 38550 | 249 |
| 542 | 20250318 | 105900 | 9555310725 | 38650 | 38600 | 38650 | 38600 | 393 |
| 543 | 20250318 | 105800 | 9540138025 | 38600 | 38600 | 38600 | 38550 | 162 |
| 544 | 20250318 | 105700 | 9533886825 | 38650 | 38650 | 38650 | 38550 | 193 |
| 545 | 20250318 | 105600 | 9526438875 | 38600 | 38600 | 38650 | 38600 | 231 |
| 546 | 20250318 | 105500 | 9517518425 | 38650 | 38650 | 38700 | 38650 | 511 |
| 547 | 20250318 | 105400 | 9497768075 | 38650 | 38600 | 38650 | 38550 | 154 |
| 548 | 20250318 | 105300 | 9491824925 | 38550 | 38600 | 38650 | 38500 | 826 |
| 549 | 20250318 | 105200 | 9459964375 | 38650 | 38650 | 38650 | 38600 | 114 |
| 550 | 20250318 | 105100 | 9455563275 | 38650 | 38650 | 38650 | 38650 | 55 |
| 551 | 20250318 | 105000 | 9453437525 | 38650 | 38700 | 38700 | 38650 | 37 |
| 552 | 20250318 | 104900 | 9452007125 | 38600 | 38600 | 38600 | 38600 | 360 |
| 553 | 20250318 | 104800 | 9438111125 | 38550 | 38550 | 38600 | 38550 | 242 |
| 554 | 20250318 | 104700 | 9428781825 | 38550 | 38600 | 38600 | 38550 | 1145 |
| 555 | 20250318 | 104600 | 9384606675 | 38650 | 38700 | 38700 | 38650 | 519 |
| 556 | 20250318 | 104500 | 9364545475 | 38750 | 38700 | 38750 | 38650 | 212 |
| 557 | 20250318 | 104400 | 9356341750 | 38650 | 38650 | 38650 | 38650 | 60 |
| 558 | 20250318 | 104300 | 9354022750 | 38650 | 38650 | 38650 | 38600 | 593 |
| 559 | 20250318 | 104200 | 9331124550 | 38600 | 38600 | 38650 | 38600 | 15 |
| 560 | 20250318 | 104100 | 9330545350 | 38600 | 38650 | 38650 | 38600 | 35 |
| 561 | 20250318 | 104000 | 9329192650 | 38600 | 38650 | 38650 | 38600 | 57 |
| 562 | 20250318 | 103900 | 9326991600 | 38600 | 38600 | 38650 | 38600 | 32 |
| 563 | 20250318 | 103800 | 9325756200 | 38600 | 38700 | 38700 | 38600 | 101 |
| 564 | 20250318 | 103700 | 9321856850 | 38700 | 38750 | 38750 | 38550 | 1525 |
| 565 | 20250318 | 103600 | 9262989900 | 38750 | 38700 | 38750 | 38650 | 110 |
| 566 | 20250318 | 103500 | 9258732300 | 38700 | 38650 | 38750 | 38600 | 96 |
| 567 | 20250318 | 103400 | 9255019200 | 38800 | 38750 | 38800 | 38600 | 836 |
| 568 | 20250318 | 103300 | 9222699025 | 38600 | 38600 | 38600 | 38550 | 1135 |
| 569 | 20250318 | 103200 | 9178890275 | 38550 | 38500 | 38550 | 38500 | 504 |
| 570 | 20250318 | 103100 | 9159467275 | 38500 | 38500 | 38500 | 38500 | 171 |
| 571 | 20250318 | 103000 | 9152883775 | 38500 | 38500 | 38500 | 38400 | 336 |
| 572 | 20250318 | 102900 | 9139973000 | 38500 | 38600 | 38650 | 38400 | 3696 |
| 573 | 20250318 | 102800 | 8997677800 | 38600 | 38550 | 38750 | 38500 | 2079 |
| 574 | 20250318 | 102700 | 8917423750 | 38550 | 38550 | 38600 | 38450 | 583 |
| 575 | 20250318 | 102600 | 8894947950 | 38600 | 38550 | 38600 | 38500 | 715 |
| 576 | 20250318 | 102500 | 8867384250 | 38550 | 38500 | 38550 | 38500 | 146 |
| 577 | 20250318 | 102400 | 8861757200 | 38500 | 38400 | 38500 | 38350 | 967 |
| 578 | 20250318 | 102300 | 8824610350 | 38400 | 38400 | 38450 | 38400 | 742 |
| 579 | 20250318 | 102200 | 8796115000 | 38400 | 38450 | 38450 | 38300 | 1241 |
| 580 | 20250318 | 102100 | 8748493200 | 38500 | 38400 | 38500 | 38350 | 165 |
| 581 | 20250318 | 102000 | 8742151450 | 38350 | 38600 | 38600 | 38350 | 3233 |
| 582 | 20250318 | 101900 | 8617753350 | 38600 | 38650 | 38650 | 38550 | 2091 |
| 583 | 20250318 | 101800 | 8536995175 | 38675 | 38900 | 38900 | 38675 | 1259 |
| 584 | 20250318 | 101700 | 8488164800 | 38850 | 38925 | 39000 | 38850 | 451 |
| 585 | 20250318 | 101600 | 8470618750 | 38925 | 38850 | 39000 | 38850 | 575 |
| 586 | 20250318 | 101500 | 8448258675 | 38900 | 39000 | 39100 | 38900 | 1744 |
| 587 | 20250318 | 101400 | 8380317175 | 39000 | 39100 | 39100 | 39000 | 137 |
| 588 | 20250318 | 101300 | 8374973275 | 39000 | 39050 | 39100 | 39000 | 1600 |
| 589 | 20250318 | 101200 | 8312451025 | 39050 | 39050 | 39050 | 39000 | 931 |
| 590 | 20250318 | 101100 | 8276134125 | 39050 | 39050 | 39150 | 38950 | 2653 |
| 591 | 20250318 | 101000 | 8172559675 | 39050 | 39200 | 39250 | 39050 | 2661 |
| 592 | 20250318 | 100900 | 8068424525 | 39300 | 39250 | 39300 | 39250 | 1551 |
| 593 | 20250318 | 100800 | 8007471275 | 39250 | 39550 | 39550 | 39250 | 3026 |
| 594 | 20250318 | 100700 | 7888283875 | 39550 | 39300 | 39550 | 39275 | 13492 |
| 595 | 20250318 | 100600 | 7356103550 | 39300 | 39150 | 39300 | 39100 | 2909 |
| 596 | 20250318 | 100500 | 7242012900 | 39150 | 39150 | 39150 | 39000 | 1906 |
| 597 | 20250318 | 100400 | 7167459950 | 39150 | 39200 | 39250 | 39150 | 279 |
| 598 | 20250318 | 100300 | 7156518875 | 39200 | 39050 | 39250 | 39050 | 260 |
| 599 | 20250318 | 100200 | 7146333075 | 39050 | 39025 | 39050 | 39000 | 1786 |
| 600 | 20250318 | 100100 | 7076612450 | 39025 | 39100 | 39150 | 39025 | 920 |
| 601 | 20250318 | 100000 | 7040673800 | 39150 | 39250 | 39250 | 39050 | 320 |
| 602 | 20250318 | 095900 | 7028166400 | 39250 | 39450 | 39450 | 39100 | 7534 |
| 603 | 20250318 | 095800 | 6731667900 | 39450 | 39350 | 39450 | 39350 | 4140 |
| 604 | 20250318 | 095700 | 6568530850 | 39350 | 39350 | 39400 | 39350 | 891 |
| 605 | 20250318 | 095600 | 6533465050 | 39350 | 39000 | 39400 | 39000 | 7400 |
| 606 | 20250318 | 095500 | 6242984500 | 38850 | 38950 | 39100 | 38850 | 2199 |
| 607 | 20250318 | 095400 | 6157400450 | 38950 | 38850 | 38950 | 38850 | 277 |
| 608 | 20250318 | 095300 | 6146623600 | 38800 | 38850 | 38950 | 38800 | 1134 |
| 609 | 20250318 | 095200 | 6102579150 | 38850 | 38950 | 38950 | 38850 | 242 |
| 610 | 20250318 | 095100 | 6093168850 | 39000 | 39000 | 39000 | 38950 | 781 |
| 611 | 20250318 | 095000 | 6062743250 | 39000 | 39050 | 39100 | 39000 | 2141 |
| 612 | 20250318 | 094900 | 5979179000 | 39100 | 39100 | 39100 | 39100 | 442 |
| 613 | 20250318 | 094800 | 5961896800 | 39000 | 39250 | 39300 | 39000 | 3069 |
| 614 | 20250318 | 094700 | 5841839300 | 39300 | 39100 | 39300 | 39000 | 872 |
| 615 | 20250318 | 094600 | 5807669750 | 39300 | 39050 | 39300 | 39050 | 3066 |
| 616 | 20250318 | 094500 | 5687474300 | 39050 | 39100 | 39150 | 39050 | 426 |
| 617 | 20250318 | 094400 | 5670806500 | 39100 | 39150 | 39150 | 39000 | 761 |
| 618 | 20250318 | 094300 | 5641075400 | 39150 | 39100 | 39150 | 39100 | 2112 |
| 619 | 20250318 | 094200 | 5558490800 | 39100 | 38950 | 39100 | 38950 | 2690 |
| 620 | 20250318 | 094100 | 5453427550 | 39000 | 38900 | 39050 | 38900 | 459 |
| 621 | 20250318 | 094000 | 5435529300 | 38900 | 39050 | 39150 | 38750 | 6153 |
| 622 | 20250318 | 093900 | 5196428600 | 39150 | 39150 | 39150 | 39100 | 1991 |
| 623 | 20250318 | 093800 | 5118494800 | 39200 | 39000 | 39200 | 39000 | 6715 |
| 624 | 20250318 | 093700 | 4856196650 | 39000 | 39000 | 39025 | 38950 | 2361 |
| 625 | 20250318 | 093600 | 4764141575 | 38975 | 38850 | 38975 | 38850 | 2231 |
| 626 | 20250318 | 093500 | 4677359400 | 38800 | 38800 | 38850 | 38700 | 1487 |
| 627 | 20250318 | 093400 | 4619707200 | 38800 | 38850 | 38900 | 38700 | 2021 |
| 628 | 20250318 | 093300 | 4541208500 | 38800 | 38650 | 38850 | 38600 | 926 |
| 629 | 20250318 | 093200 | 4505374550 | 38650 | 38600 | 38650 | 38500 | 918 |
| 630 | 20250318 | 093100 | 4469970650 | 38600 | 38600 | 38600 | 38500 | 641 |
| 631 | 20250318 | 093000 | 4445273100 | 38600 | 38300 | 38600 | 38200 | 4217 |
| 632 | 20250318 | 092900 | 4283433250 | 38300 | 38525 | 38525 | 38300 | 1526 |
| 633 | 20250318 | 092800 | 4224865750 | 38450 | 38750 | 38750 | 38450 | 2933 |
| 634 | 20250318 | 092700 | 4111664900 | 38800 | 38750 | 38800 | 38750 | 1017 |
| 635 | 20250318 | 092600 | 4072246800 | 38750 | 38950 | 38950 | 38750 | 2048 |
| 636 | 20250318 | 092500 | 3992716300 | 39000 | 39000 | 39000 | 38900 | 1840 |
| 637 | 20250318 | 092400 | 3921069500 | 38900 | 38900 | 39050 | 38900 | 357 |
| 638 | 20250318 | 092300 | 3907171250 | 38900 | 39000 | 39100 | 38800 | 4870 |
| 639 | 20250318 | 092200 | 3717222250 | 39000 | 38800 | 39000 | 38800 | 4846 |
| 640 | 20250318 | 092100 | 3528352650 | 38750 | 38700 | 38850 | 38700 | 623 |
| 641 | 20250318 | 092000 | 3504188400 | 38650 | 38700 | 38750 | 38600 | 1111 |
| 642 | 20250318 | 091900 | 3461254100 | 38800 | 38750 | 38900 | 38750 | 1964 |
| 643 | 20250318 | 091800 | 3385015600 | 38800 | 38450 | 38900 | 38450 | 52497 |
| 644 | 20250318 | 091700 | 1363799050 | 38450 | 38450 | 38500 | 38400 | 1742 |
| 645 | 20250318 | 091600 | 1296808100 | 38450 | 38450 | 38500 | 38400 | 1170 |
| 646 | 20250318 | 091500 | 1251815875 | 38450 | 38400 | 38500 | 38400 | 1335 |
| 647 | 20250318 | 091400 | 1200477825 | 38400 | 38400 | 38400 | 38100 | 3182 |
| 648 | 20250318 | 091300 | 1078776375 | 38500 | 38400 | 38500 | 38350 | 1791 |
| 649 | 20250318 | 091200 | 1009973125 | 38400 | 38450 | 38450 | 38350 | 598 |
| 650 | 20250318 | 091100 | 987007475 | 38400 | 38300 | 38450 | 38250 | 2600 |
| 651 | 20250318 | 091000 | 887293425 | 38250 | 38100 | 38250 | 38100 | 401 |
| 652 | 20250318 | 090900 | 871994375 | 38100 | 38050 | 38150 | 38050 | 1042 |
| 653 | 20250318 | 090800 | 832292475 | 38050 | 38350 | 38350 | 38050 | 2247 |
| 654 | 20250318 | 090700 | 746585975 | 38300 | 38400 | 38400 | 38300 | 767 |
| 655 | 20250318 | 090600 | 717181325 | 38400 | 38300 | 38400 | 38200 | 1619 |
| 656 | 20250318 | 090500 | 655185875 | 38300 | 38200 | 38350 | 38150 | 855 |
| 657 | 20250318 | 090400 | 622486875 | 38200 | 38100 | 38250 | 38000 | 1668 |
| 658 | 20250318 | 090300 | 558838750 | 38100 | 38200 | 38200 | 37900 | 2321 |
| 659 | 20250318 | 090200 | 470586000 | 38100 | 37850 | 38100 | 37850 | 2726 |
| 660 | 20250318 | 090100 | 367082600 | 38000 | 38000 | 38100 | 37700 | 4988 |
| 661 | 20250318 | 090000 | 178010500 | 38250 | 38500 | 38500 | 38000 | 4648 |