31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250310 | 184700 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 4600 |
| 3 | 20250310 | 184600 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20250310 | 184500 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20250310 | 184400 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20250310 | 184300 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20250310 | 184200 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20250310 | 184100 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20250310 | 184000 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20250310 | 183900 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20250310 | 183800 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20250310 | 183700 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20250310 | 183600 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20250310 | 183500 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20250310 | 183400 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20250310 | 183300 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20250310 | 183200 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20250310 | 183100 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20250310 | 183000 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20250310 | 182900 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20250310 | 182800 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20250310 | 182700 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20250310 | 182600 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20250310 | 182500 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20250310 | 182400 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20250310 | 182300 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20250310 | 182200 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20250310 | 182100 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20250310 | 182000 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20250310 | 181900 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20250310 | 181800 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20250310 | 181700 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 4600 |
| 33 | 20250310 | 181600 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20250310 | 181500 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20250310 | 181400 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20250310 | 181300 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20250310 | 181200 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20250310 | 181100 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20250310 | 181000 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20250310 | 180900 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20250310 | 180800 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20250310 | 180700 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20250310 | 180600 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20250310 | 180500 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20250310 | 180400 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20250310 | 180300 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20250310 | 180200 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20250310 | 180100 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20250310 | 180000 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20250310 | 175900 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20250310 | 175800 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20250310 | 175700 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20250310 | 175600 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20250310 | 175500 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20250310 | 175400 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20250310 | 175300 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20250310 | 175200 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20250310 | 175100 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20250310 | 175000 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20250310 | 174900 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20250310 | 174800 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20250310 | 174700 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 4600 |
| 63 | 20250310 | 174600 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20250310 | 174500 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20250310 | 174400 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20250310 | 174300 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20250310 | 174200 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20250310 | 174100 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20250310 | 174000 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20250310 | 173900 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20250310 | 173800 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20250310 | 173700 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20250310 | 173600 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20250310 | 173500 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20250310 | 173400 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20250310 | 173300 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20250310 | 173200 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20250310 | 173100 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20250310 | 173000 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20250310 | 172900 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20250310 | 172800 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20250310 | 172700 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20250310 | 172600 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20250310 | 172500 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20250310 | 172400 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20250310 | 172300 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20250310 | 172200 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20250310 | 172100 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20250310 | 172000 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20250310 | 171900 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20250310 | 171800 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20250310 | 171700 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 4600 |
| 93 | 20250310 | 171600 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20250310 | 171500 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20250310 | 171400 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20250310 | 171300 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20250310 | 171200 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20250310 | 171100 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20250310 | 171000 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20250310 | 170900 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20250310 | 170800 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20250310 | 170700 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20250310 | 170600 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20250310 | 170500 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20250310 | 170400 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20250310 | 170300 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20250310 | 170200 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20250310 | 170100 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20250310 | 170000 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20250310 | 165900 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20250310 | 165800 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20250310 | 165700 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20250310 | 165600 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20250310 | 165500 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20250310 | 165400 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20250310 | 165300 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20250310 | 165200 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20250310 | 165100 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20250310 | 165000 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20250310 | 164900 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20250310 | 164800 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20250310 | 164700 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 4600 |
| 123 | 20250310 | 164600 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20250310 | 164500 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20250310 | 164400 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20250310 | 164300 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20250310 | 164200 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20250310 | 164100 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20250310 | 164000 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20250310 | 163900 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20250310 | 163800 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20250310 | 163700 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20250310 | 163600 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20250310 | 163500 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20250310 | 163400 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20250310 | 163300 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20250310 | 163200 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20250310 | 163100 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20250310 | 163000 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20250310 | 162900 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20250310 | 162800 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20250310 | 162700 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20250310 | 162600 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20250310 | 162500 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20250310 | 162400 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20250310 | 162300 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20250310 | 162200 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20250310 | 162100 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20250310 | 162000 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20250310 | 161900 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20250310 | 161800 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20250310 | 161700 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 4600 |
| 153 | 20250310 | 161600 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20250310 | 161500 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20250310 | 161400 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20250310 | 161300 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20250310 | 161200 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20250310 | 161100 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20250310 | 161000 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20250310 | 160900 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20250310 | 160800 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20250310 | 160700 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20250310 | 160600 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20250310 | 160500 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20250310 | 160400 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20250310 | 160300 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20250310 | 160200 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20250310 | 160100 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20250310 | 160000 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20250310 | 155900 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20250310 | 155800 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20250310 | 155700 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20250310 | 155600 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20250310 | 155500 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20250310 | 155400 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20250310 | 155300 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20250310 | 155200 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20250310 | 155100 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20250310 | 155000 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20250310 | 154900 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20250310 | 154800 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20250310 | 154700 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 4600 |
| 183 | 20250310 | 154600 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20250310 | 154500 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20250310 | 154400 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20250310 | 154300 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20250310 | 154200 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20250310 | 154100 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20250310 | 154000 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20250310 | 153900 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20250310 | 153800 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20250310 | 153700 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20250310 | 153600 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20250310 | 153500 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20250310 | 153400 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20250310 | 153300 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20250310 | 153200 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20250310 | 153100 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20250310 | 153000 | 4390598175 | 32300 | 32300 | 32300 | 32300 | 4600 |
| 200 | 20250310 | 152900 | 4242018175 | 32450 | 32450 | 32450 | 32450 | 0 |
| 201 | 20250310 | 152800 | 4242018175 | 32450 | 32450 | 32450 | 32450 | 0 |
| 202 | 20250310 | 152700 | 4242018175 | 32450 | 32450 | 32450 | 32450 | 0 |
| 203 | 20250310 | 152600 | 4242018175 | 32450 | 32450 | 32450 | 32450 | 0 |
| 204 | 20250310 | 152500 | 4242018175 | 32450 | 32450 | 32450 | 32450 | 0 |
| 205 | 20250310 | 152400 | 4242018175 | 32450 | 32450 | 32450 | 32450 | 0 |
| 206 | 20250310 | 152300 | 4242018175 | 32450 | 32450 | 32450 | 32450 | 0 |
| 207 | 20250310 | 152200 | 4242018175 | 32450 | 32450 | 32450 | 32450 | 0 |
| 208 | 20250310 | 152100 | 4242018175 | 32450 | 32450 | 32450 | 32450 | 0 |
| 209 | 20250310 | 152000 | 4242018175 | 32450 | 32450 | 32450 | 32450 | 0 |
| 210 | 20250310 | 151900 | 4242018175 | 32450 | 32450 | 32450 | 32400 | 129 |
| 211 | 20250310 | 151800 | 4237837825 | 32450 | 32400 | 32450 | 32400 | 269 |
| 212 | 20250310 | 151700 | 4229115875 | 32450 | 32400 | 32450 | 32400 | 112 |
| 213 | 20250310 | 151600 | 4225484075 | 32400 | 32450 | 32450 | 32400 | 339 |
| 214 | 20250310 | 151500 | 4214498175 | 32400 | 32400 | 32450 | 32400 | 231 |
| 215 | 20250310 | 151400 | 4207013125 | 32400 | 32450 | 32450 | 32350 | 758 |
| 216 | 20250310 | 151300 | 4182454825 | 32450 | 32400 | 32450 | 32350 | 418 |
| 217 | 20250310 | 151200 | 4168909725 | 32450 | 32350 | 32450 | 32350 | 274 |
| 218 | 20250310 | 151100 | 4160040925 | 32450 | 32400 | 32450 | 32350 | 586 |
| 219 | 20250310 | 151000 | 4141060625 | 32450 | 32350 | 32450 | 32350 | 212 |
| 220 | 20250310 | 150900 | 4134198275 | 32400 | 32450 | 32450 | 32350 | 264 |
| 221 | 20250310 | 150800 | 4125654225 | 32400 | 32400 | 32450 | 32350 | 117 |
| 222 | 20250310 | 150700 | 4121864775 | 32450 | 32350 | 32450 | 32350 | 444 |
| 223 | 20250310 | 150600 | 4107498075 | 32400 | 32400 | 32400 | 32350 | 188 |
| 224 | 20250310 | 150500 | 4101413225 | 32350 | 32400 | 32450 | 32350 | 880 |
| 225 | 20250310 | 150400 | 4072916275 | 32350 | 32400 | 32400 | 32350 | 197 |
| 226 | 20250310 | 150300 | 4066542525 | 32350 | 32300 | 32400 | 32300 | 188 |
| 227 | 20250310 | 150200 | 4060460375 | 32400 | 32350 | 32400 | 32350 | 232 |
| 228 | 20250310 | 150100 | 4052954775 | 32350 | 32400 | 32400 | 32350 | 143 |
| 229 | 20250310 | 150000 | 4048326625 | 32300 | 32400 | 32400 | 32300 | 199 |
| 230 | 20250310 | 145900 | 4041891975 | 32400 | 32450 | 32450 | 32300 | 1820 |
| 231 | 20250310 | 145800 | 3983072825 | 32450 | 32400 | 32450 | 32400 | 245 |
| 232 | 20250310 | 145700 | 3975133375 | 32450 | 32350 | 32450 | 32300 | 1204 |
| 233 | 20250310 | 145600 | 3936150775 | 32350 | 32350 | 32400 | 32300 | 248 |
| 234 | 20250310 | 145500 | 3928125825 | 32400 | 32400 | 32400 | 32350 | 315 |
| 235 | 20250310 | 145400 | 3917933875 | 32400 | 32450 | 32450 | 32350 | 353 |
| 236 | 20250310 | 145300 | 3906509525 | 32450 | 32450 | 32450 | 32400 | 352 |
| 237 | 20250310 | 145200 | 3895103525 | 32450 | 32400 | 32450 | 32400 | 250 |
| 238 | 20250310 | 145100 | 3887001525 | 32450 | 32450 | 32450 | 32400 | 178 |
| 239 | 20250310 | 145000 | 3881229525 | 32450 | 32450 | 32450 | 32400 | 251 |
| 240 | 20250310 | 144900 | 3873092975 | 32450 | 32450 | 32450 | 32400 | 253 |
| 241 | 20250310 | 144800 | 3864893475 | 32400 | 32400 | 32450 | 32400 | 472 |
| 242 | 20250310 | 144700 | 3849598775 | 32400 | 32450 | 32500 | 32400 | 238 |
| 243 | 20250310 | 144600 | 3841876175 | 32450 | 32450 | 32500 | 32450 | 136 |
| 244 | 20250310 | 144500 | 3837459025 | 32500 | 32400 | 32550 | 32400 | 129 |
| 245 | 20250310 | 144400 | 3833271825 | 32550 | 32450 | 32550 | 32400 | 363 |
| 246 | 20250310 | 144300 | 3821494625 | 32500 | 32450 | 32550 | 32450 | 226 |
| 247 | 20250310 | 144200 | 3814149925 | 32500 | 32450 | 32550 | 32400 | 235 |
| 248 | 20250310 | 144100 | 3806522525 | 32500 | 32500 | 32500 | 32450 | 340 |
| 249 | 20250310 | 144000 | 3795486475 | 32500 | 32500 | 32500 | 32450 | 232 |
| 250 | 20250310 | 143900 | 3787954175 | 32450 | 32500 | 32500 | 32450 | 278 |
| 251 | 20250310 | 143800 | 3778931575 | 32500 | 32500 | 32500 | 32450 | 185 |
| 252 | 20250310 | 143700 | 3772926325 | 32500 | 32500 | 32500 | 32450 | 224 |
| 253 | 20250310 | 143600 | 3765655675 | 32500 | 32500 | 32550 | 32450 | 145 |
| 254 | 20250310 | 143500 | 3760948225 | 32500 | 32450 | 32550 | 32450 | 188 |
| 255 | 20250310 | 143400 | 3754845175 | 32450 | 32500 | 32500 | 32450 | 218 |
| 256 | 20250310 | 143300 | 3747769475 | 32500 | 32500 | 32500 | 32450 | 215 |
| 257 | 20250310 | 143200 | 3740789475 | 32500 | 32500 | 32550 | 32450 | 175 |
| 258 | 20250310 | 143100 | 3735101225 | 32550 | 32500 | 32550 | 32500 | 357 |
| 259 | 20250310 | 143000 | 3723497275 | 32550 | 32550 | 32550 | 32500 | 201 |
| 260 | 20250310 | 142900 | 3716962625 | 32500 | 32550 | 32550 | 32500 | 212 |
| 261 | 20250310 | 142800 | 3710069475 | 32600 | 32550 | 32600 | 32550 | 184 |
| 262 | 20250310 | 142700 | 3704078325 | 32600 | 32650 | 32650 | 32550 | 513 |
| 263 | 20250310 | 142600 | 3687360425 | 32600 | 32600 | 32650 | 32600 | 178 |
| 264 | 20250310 | 142500 | 3681556625 | 32650 | 32650 | 32650 | 32600 | 262 |
| 265 | 20250310 | 142400 | 3673009375 | 32600 | 32650 | 32650 | 32600 | 270 |
| 266 | 20250310 | 142300 | 3664205575 | 32650 | 32650 | 32650 | 32600 | 194 |
| 267 | 20250310 | 142200 | 3657876525 | 32650 | 32650 | 32650 | 32600 | 212 |
| 268 | 20250310 | 142100 | 3650964225 | 32600 | 32650 | 32650 | 32600 | 454 |
| 269 | 20250310 | 142000 | 3636147275 | 32650 | 32650 | 32650 | 32600 | 196 |
| 270 | 20250310 | 141900 | 3629754575 | 32600 | 32550 | 32650 | 32550 | 1225 |
| 271 | 20250310 | 141800 | 3589839575 | 32550 | 32500 | 32550 | 32450 | 276 |
| 272 | 20250310 | 141700 | 3580869925 | 32500 | 32500 | 32500 | 32450 | 286 |
| 273 | 20250310 | 141600 | 3571587475 | 32450 | 32500 | 32500 | 32450 | 161 |
| 274 | 20250310 | 141500 | 3566361925 | 32500 | 32450 | 32500 | 32450 | 116 |
| 275 | 20250310 | 141400 | 3562596625 | 32450 | 32500 | 32500 | 32450 | 295 |
| 276 | 20250310 | 141300 | 3553021775 | 32500 | 32450 | 32500 | 32450 | 104 |
| 277 | 20250310 | 141200 | 3549646775 | 32450 | 32450 | 32500 | 32450 | 524 |
| 278 | 20250310 | 141100 | 3532642475 | 32500 | 32500 | 32550 | 32450 | 505 |
| 279 | 20250310 | 141000 | 3516235025 | 32500 | 32500 | 32600 | 32500 | 282 |
| 280 | 20250310 | 140900 | 3507064475 | 32500 | 32500 | 32600 | 32500 | 1135 |
| 281 | 20250310 | 140800 | 3470171575 | 32600 | 32550 | 32600 | 32500 | 94 |
| 282 | 20250310 | 140700 | 3467115575 | 32550 | 32600 | 32600 | 32550 | 1664 |
| 283 | 20250310 | 140600 | 3412950975 | 32600 | 32600 | 32600 | 32550 | 403 |
| 284 | 20250310 | 140500 | 3399821725 | 32600 | 32600 | 32600 | 32550 | 74 |
| 285 | 20250310 | 140400 | 3397412725 | 32600 | 32550 | 32600 | 32550 | 217 |
| 286 | 20250310 | 140300 | 3390340975 | 32600 | 32600 | 32600 | 32550 | 64 |
| 287 | 20250310 | 140200 | 3388256425 | 32600 | 32550 | 32600 | 32550 | 152 |
| 288 | 20250310 | 140100 | 3383308575 | 32550 | 32600 | 32600 | 32550 | 71 |
| 289 | 20250310 | 140000 | 3380996125 | 32600 | 32600 | 32600 | 32550 | 99 |
| 290 | 20250310 | 135900 | 3377772225 | 32550 | 32550 | 32600 | 32550 | 121 |
| 291 | 20250310 | 135800 | 3373833425 | 32600 | 32600 | 32600 | 32550 | 40 |
| 292 | 20250310 | 135700 | 3372530975 | 32600 | 32500 | 32600 | 32500 | 111 |
| 293 | 20250310 | 135600 | 3368918625 | 32600 | 32600 | 32600 | 32500 | 57 |
| 294 | 20250310 | 135500 | 3367064575 | 32550 | 32600 | 32600 | 32500 | 59 |
| 295 | 20250310 | 135400 | 3365144925 | 32600 | 32500 | 32600 | 32500 | 1063 |
| 296 | 20250310 | 135300 | 3330595925 | 32500 | 32600 | 32600 | 32500 | 166 |
| 297 | 20250310 | 135200 | 3325192525 | 32600 | 32550 | 32600 | 32550 | 129 |
| 298 | 20250310 | 135100 | 3320993425 | 32550 | 32550 | 32600 | 32550 | 199 |
| 299 | 20250310 | 135000 | 3314515325 | 32550 | 32550 | 32600 | 32550 | 95 |
| 300 | 20250310 | 134900 | 3311422775 | 32600 | 32600 | 32600 | 32600 | 53 |
| 301 | 20250310 | 134800 | 3309694975 | 32550 | 32600 | 32600 | 32550 | 41 |
| 302 | 20250310 | 134700 | 3308360075 | 32600 | 32600 | 32600 | 32550 | 76 |
| 303 | 20250310 | 134600 | 3305885575 | 32550 | 32600 | 32600 | 32550 | 72 |
| 304 | 20250310 | 134500 | 3303540775 | 32550 | 32550 | 32550 | 32500 | 199 |
| 305 | 20250310 | 134400 | 3297065025 | 32500 | 32600 | 32650 | 32500 | 520 |
| 306 | 20250310 | 134300 | 3280139275 | 32550 | 32550 | 32600 | 32550 | 97 |
| 307 | 20250310 | 134200 | 3276978475 | 32600 | 32550 | 32600 | 32550 | 268 |
| 308 | 20250310 | 134100 | 3268245250 | 32600 | 32600 | 32650 | 32550 | 614 |
| 309 | 20250310 | 134000 | 3248256350 | 32600 | 32600 | 32650 | 32600 | 199 |
| 310 | 20250310 | 133900 | 3241768800 | 32650 | 32650 | 32650 | 32600 | 279 |
| 311 | 20250310 | 133800 | 3232671900 | 32600 | 32625 | 32650 | 32600 | 35 |
| 312 | 20250310 | 133700 | 3231530575 | 32600 | 32650 | 32650 | 32600 | 21 |
| 313 | 20250310 | 133600 | 3230845625 | 32650 | 32650 | 32650 | 32600 | 40 |
| 314 | 20250310 | 133500 | 3229541175 | 32650 | 32650 | 32650 | 32600 | 78 |
| 315 | 20250310 | 133400 | 3226997075 | 32650 | 32700 | 32700 | 32600 | 91 |
| 316 | 20250310 | 133300 | 3224024225 | 32600 | 32650 | 32700 | 32600 | 516 |
| 317 | 20250310 | 133200 | 3207176075 | 32750 | 32700 | 32750 | 32650 | 1744 |
| 318 | 20250310 | 133100 | 3150145625 | 32700 | 32750 | 32750 | 32700 | 40 |
| 319 | 20250310 | 133000 | 3148836925 | 32750 | 32700 | 32750 | 32700 | 402 |
| 320 | 20250310 | 132900 | 3135672075 | 32700 | 32750 | 32750 | 32700 | 42 |
| 321 | 20250310 | 132800 | 3134298125 | 32700 | 32750 | 32750 | 32700 | 62 |
| 322 | 20250310 | 132700 | 3132268625 | 32750 | 32750 | 32750 | 32725 | 128 |
| 323 | 20250310 | 132600 | 3128077200 | 32750 | 32750 | 32750 | 32725 | 37 |
| 324 | 20250310 | 132500 | 3126866050 | 32725 | 32750 | 32750 | 32725 | 48 |
| 325 | 20250310 | 132400 | 3125294625 | 32750 | 32650 | 32750 | 32650 | 962 |
| 326 | 20250310 | 132300 | 3093843275 | 32700 | 32650 | 32700 | 32650 | 44 |
| 327 | 20250310 | 132200 | 3092405525 | 32700 | 32700 | 32700 | 32650 | 215 |
| 328 | 20250310 | 132100 | 3085376875 | 32700 | 32700 | 32700 | 32650 | 138 |
| 329 | 20250310 | 132000 | 3080864475 | 32700 | 32700 | 32700 | 32650 | 33 |
| 330 | 20250310 | 131900 | 3079786625 | 32650 | 32700 | 32700 | 32650 | 158 |
| 331 | 20250310 | 131800 | 3074620775 | 32650 | 32700 | 32700 | 32650 | 55 |
| 332 | 20250310 | 131700 | 3072823475 | 32700 | 32700 | 32700 | 32675 | 308 |
| 333 | 20250310 | 131600 | 3062751975 | 32675 | 32650 | 32700 | 32650 | 45 |
| 334 | 20250310 | 131500 | 3061282325 | 32700 | 32650 | 32700 | 32650 | 49 |
| 335 | 20250310 | 131400 | 3059682075 | 32700 | 32700 | 32700 | 32700 | 276 |
| 336 | 20250310 | 131300 | 3050656875 | 32700 | 32500 | 32700 | 32500 | 2818 |
| 337 | 20250310 | 131200 | 2958755675 | 32550 | 32500 | 32600 | 32500 | 322 |
| 338 | 20250310 | 131100 | 2948269725 | 32550 | 32500 | 32600 | 32500 | 913 |
| 339 | 20250310 | 131000 | 2918551525 | 32600 | 32600 | 32600 | 32550 | 1720 |
| 340 | 20250310 | 130900 | 2862565125 | 32600 | 32600 | 32600 | 32550 | 11 |
| 341 | 20250310 | 130800 | 2862206675 | 32550 | 32600 | 32600 | 32550 | 64 |
| 342 | 20250310 | 130700 | 2860123025 | 32600 | 32600 | 32600 | 32550 | 66 |
| 343 | 20250310 | 130600 | 2857973225 | 32600 | 32600 | 32600 | 32550 | 82 |
| 344 | 20250310 | 130500 | 2855303525 | 32600 | 32550 | 32600 | 32550 | 293 |
| 345 | 20250310 | 130400 | 2845765975 | 32600 | 32600 | 32600 | 32550 | 33 |
| 346 | 20250310 | 130300 | 2844690625 | 32550 | 32600 | 32600 | 32550 | 7 |
| 347 | 20250310 | 130200 | 2844462575 | 32600 | 32600 | 32600 | 32550 | 41 |
| 348 | 20250310 | 130100 | 2843127475 | 32600 | 32600 | 32600 | 32550 | 117 |
| 349 | 20250310 | 130000 | 2839318625 | 32600 | 32500 | 32600 | 32500 | 49 |
| 350 | 20250310 | 125900 | 2837722625 | 32550 | 32600 | 32600 | 32550 | 553 |
| 351 | 20250310 | 125800 | 2819722225 | 32550 | 32550 | 32600 | 32550 | 149 |
| 352 | 20250310 | 125700 | 2814872025 | 32550 | 32550 | 32550 | 32500 | 138 |
| 353 | 20250310 | 125600 | 2810381625 | 32550 | 32600 | 32600 | 32500 | 516 |
| 354 | 20250310 | 125500 | 2793585825 | 32600 | 32550 | 32600 | 32550 | 165 |
| 355 | 20250310 | 125400 | 2788214975 | 32550 | 32600 | 32600 | 32500 | 891 |
| 356 | 20250310 | 125300 | 2759212525 | 32550 | 32600 | 32600 | 32550 | 157 |
| 357 | 20250310 | 125200 | 2754100825 | 32600 | 32600 | 32600 | 32550 | 27 |
| 358 | 20250310 | 125100 | 2753220925 | 32600 | 32550 | 32600 | 32550 | 59 |
| 359 | 20250310 | 125000 | 2751298625 | 32550 | 32550 | 32600 | 32550 | 44 |
| 360 | 20250310 | 124900 | 2749864825 | 32550 | 32600 | 32600 | 32550 | 161 |
| 361 | 20250310 | 124800 | 2744617275 | 32600 | 32650 | 32650 | 32550 | 212 |
| 362 | 20250310 | 124700 | 2737706425 | 32600 | 32550 | 32625 | 32550 | 647 |
| 363 | 20250310 | 124600 | 2716616000 | 32550 | 32600 | 32600 | 32550 | 418 |
| 364 | 20250310 | 124500 | 2702993650 | 32600 | 32600 | 32600 | 32550 | 29 |
| 365 | 20250310 | 124400 | 2702048450 | 32600 | 32550 | 32600 | 32550 | 63 |
| 366 | 20250310 | 124300 | 2699997400 | 32600 | 32600 | 32600 | 32550 | 50 |
| 367 | 20250310 | 124200 | 2698367700 | 32600 | 32600 | 32600 | 32550 | 58 |
| 368 | 20250310 | 124100 | 2696479250 | 32550 | 32600 | 32600 | 32550 | 11 |
| 369 | 20250310 | 124000 | 2696120900 | 32600 | 32600 | 32600 | 32550 | 38 |
| 370 | 20250310 | 123900 | 2694883550 | 32600 | 32600 | 32600 | 32550 | 330 |
| 371 | 20250310 | 123800 | 2684125750 | 32550 | 32600 | 32600 | 32550 | 137 |
| 372 | 20250310 | 123700 | 2679661100 | 32600 | 32550 | 32600 | 32550 | 31 |
| 373 | 20250310 | 123600 | 2678651750 | 32600 | 32600 | 32600 | 32550 | 48 |
| 374 | 20250310 | 123500 | 2677088100 | 32550 | 32550 | 32600 | 32550 | 135 |
| 375 | 20250310 | 123400 | 2672693750 | 32550 | 32550 | 32550 | 32500 | 26 |
| 376 | 20250310 | 123300 | 2671848550 | 32550 | 32550 | 32550 | 32500 | 42 |
| 377 | 20250310 | 123200 | 2670482900 | 32500 | 32600 | 32600 | 32500 | 305 |
| 378 | 20250310 | 123100 | 2660556900 | 32550 | 32600 | 32600 | 32500 | 53 |
| 379 | 20250310 | 123000 | 2658831775 | 32600 | 32550 | 32600 | 32550 | 105 |
| 380 | 20250310 | 122900 | 2655413525 | 32550 | 32600 | 32600 | 32550 | 60 |
| 381 | 20250310 | 122800 | 2653459025 | 32600 | 32600 | 32600 | 32500 | 145 |
| 382 | 20250310 | 122700 | 2648739025 | 32600 | 32550 | 32600 | 32500 | 77 |
| 383 | 20250310 | 122600 | 2646233375 | 32500 | 32550 | 32550 | 32500 | 503 |
| 384 | 20250310 | 122500 | 2629862925 | 32550 | 32500 | 32550 | 32500 | 45 |
| 385 | 20250310 | 122400 | 2628398775 | 32500 | 32550 | 32550 | 32500 | 403 |
| 386 | 20250310 | 122300 | 2615286225 | 32550 | 32500 | 32550 | 32500 | 131 |
| 387 | 20250310 | 122200 | 2611028275 | 32500 | 32550 | 32550 | 32500 | 52 |
| 388 | 20250310 | 122100 | 2609335925 | 32550 | 32550 | 32550 | 32500 | 47 |
| 389 | 20250310 | 122000 | 2607806375 | 32550 | 32500 | 32550 | 32500 | 80 |
| 390 | 20250310 | 121900 | 2605206125 | 32550 | 32500 | 32550 | 32500 | 461 |
| 391 | 20250310 | 121800 | 2590203075 | 32500 | 32550 | 32550 | 32500 | 35 |
| 392 | 20250310 | 121700 | 2589064075 | 32500 | 32500 | 32550 | 32500 | 40 |
| 393 | 20250310 | 121600 | 2587763475 | 32500 | 32500 | 32550 | 32500 | 51 |
| 394 | 20250310 | 121500 | 2586105525 | 32525 | 32550 | 32550 | 32500 | 30 |
| 395 | 20250310 | 121400 | 2585129300 | 32550 | 32550 | 32550 | 32500 | 114 |
| 396 | 20250310 | 121300 | 2581418775 | 32550 | 32550 | 32550 | 32500 | 46 |
| 397 | 20250310 | 121200 | 2579922100 | 32500 | 32550 | 32550 | 32500 | 190 |
| 398 | 20250310 | 121100 | 2573739050 | 32550 | 32550 | 32600 | 32500 | 35 |
| 399 | 20250310 | 121000 | 2572599300 | 32500 | 32550 | 32600 | 32500 | 30 |
| 400 | 20250310 | 120900 | 2571623250 | 32550 | 32600 | 32600 | 32500 | 698 |
| 401 | 20250310 | 120800 | 2548871450 | 32600 | 32550 | 32600 | 32500 | 78 |
| 402 | 20250310 | 120700 | 2546332900 | 32550 | 32550 | 32550 | 32500 | 123 |
| 403 | 20250310 | 120600 | 2542329350 | 32500 | 32550 | 32550 | 32500 | 67 |
| 404 | 20250310 | 120500 | 2540149200 | 32500 | 32575 | 32575 | 32500 | 1309 |
| 405 | 20250310 | 120400 | 2497545450 | 32600 | 32650 | 32650 | 32600 | 308 |
| 406 | 20250310 | 120300 | 2487503400 | 32600 | 32650 | 32650 | 32600 | 9 |
| 407 | 20250310 | 120200 | 2487209800 | 32650 | 32600 | 32650 | 32600 | 55 |
| 408 | 20250310 | 120100 | 2485416500 | 32600 | 32650 | 32650 | 32600 | 40 |
| 409 | 20250310 | 120000 | 2484111100 | 32600 | 32600 | 32650 | 32600 | 92 |
| 410 | 20250310 | 115900 | 2481111450 | 32650 | 32550 | 32650 | 32550 | 659 |
| 411 | 20250310 | 115800 | 2459630000 | 32600 | 32600 | 32600 | 32550 | 23 |
| 412 | 20250310 | 115700 | 2458880950 | 32600 | 32600 | 32600 | 32550 | 86 |
| 413 | 20250310 | 115600 | 2456079100 | 32550 | 32600 | 32600 | 32550 | 21 |
| 414 | 20250310 | 115500 | 2455395250 | 32600 | 32550 | 32600 | 32550 | 31 |
| 415 | 20250310 | 115400 | 2454385900 | 32550 | 32600 | 32600 | 32550 | 45 |
| 416 | 20250310 | 115300 | 2452919550 | 32600 | 32600 | 32600 | 32550 | 53 |
| 417 | 20250310 | 115200 | 2451193050 | 32600 | 32600 | 32600 | 32550 | 112 |
| 418 | 20250310 | 115100 | 2447543350 | 32600 | 32600 | 32600 | 32550 | 176 |
| 419 | 20250310 | 115000 | 2441807100 | 32600 | 32550 | 32600 | 32550 | 31 |
| 420 | 20250310 | 114900 | 2440796800 | 32600 | 32600 | 32600 | 32550 | 52 |
| 421 | 20250310 | 114800 | 2439102500 | 32600 | 32600 | 32600 | 32550 | 28 |
| 422 | 20250310 | 114700 | 2438190900 | 32600 | 32550 | 32600 | 32550 | 30 |
| 423 | 20250310 | 114600 | 2437213600 | 32600 | 32600 | 32600 | 32550 | 27 |
| 424 | 20250310 | 114500 | 2436333600 | 32550 | 32600 | 32600 | 32550 | 63 |
| 425 | 20250310 | 114400 | 2434282300 | 32600 | 32550 | 32600 | 32550 | 38 |
| 426 | 20250310 | 114300 | 2433043950 | 32600 | 32600 | 32600 | 32550 | 34 |
| 427 | 20250310 | 114200 | 2431935700 | 32550 | 32550 | 32600 | 32550 | 29 |
| 428 | 20250310 | 114100 | 2430991500 | 32600 | 32500 | 32600 | 32500 | 98 |
| 429 | 20250310 | 114000 | 2427803250 | 32550 | 32550 | 32550 | 32500 | 57 |
| 430 | 20250310 | 113900 | 2425948000 | 32550 | 32550 | 32550 | 32500 | 27 |
| 431 | 20250310 | 113800 | 2425069450 | 32550 | 32550 | 32600 | 32550 | 210 |
| 432 | 20250310 | 113700 | 2418233800 | 32600 | 32600 | 32600 | 32550 | 10 |
| 433 | 20250310 | 113600 | 2417907950 | 32600 | 32600 | 32600 | 32550 | 44 |
| 434 | 20250310 | 113500 | 2416474150 | 32600 | 32600 | 32600 | 32550 | 51 |
| 435 | 20250310 | 113400 | 2414813850 | 32600 | 32550 | 32600 | 32550 | 563 |
| 436 | 20250310 | 113300 | 2396487950 | 32550 | 32650 | 32650 | 32550 | 119 |
| 437 | 20250310 | 113200 | 2392608550 | 32650 | 32650 | 32650 | 32600 | 232 |
| 438 | 20250310 | 113100 | 2385041500 | 32600 | 32650 | 32650 | 32600 | 117 |
| 439 | 20250310 | 113000 | 2381222800 | 32650 | 32650 | 32650 | 32550 | 28 |
| 440 | 20250310 | 112900 | 2380309850 | 32650 | 32600 | 32650 | 32600 | 35 |
| 441 | 20250310 | 112800 | 2379168400 | 32600 | 32600 | 32600 | 32550 | 20 |
| 442 | 20250310 | 112700 | 2378516700 | 32600 | 32550 | 32600 | 32550 | 589 |
| 443 | 20250310 | 112600 | 2359316350 | 32600 | 32600 | 32600 | 32550 | 33 |
| 444 | 20250310 | 112500 | 2358240650 | 32550 | 32600 | 32600 | 32550 | 48 |
| 445 | 20250310 | 112400 | 2356676500 | 32550 | 32600 | 32600 | 32550 | 43 |
| 446 | 20250310 | 112300 | 2355276300 | 32600 | 32550 | 32600 | 32550 | 26 |
| 447 | 20250310 | 112200 | 2354429800 | 32550 | 32600 | 32600 | 32550 | 37 |
| 448 | 20250310 | 112100 | 2353224150 | 32600 | 32600 | 32600 | 32550 | 17 |
| 449 | 20250310 | 112000 | 2352670450 | 32600 | 32600 | 32600 | 32550 | 86 |
| 450 | 20250310 | 111900 | 2349870600 | 32550 | 32600 | 32600 | 32500 | 31 |
| 451 | 20250310 | 111800 | 2348861200 | 32600 | 32550 | 32600 | 32500 | 50 |
| 452 | 20250310 | 111700 | 2347233750 | 32550 | 32500 | 32550 | 32500 | 68 |
| 453 | 20250310 | 111600 | 2345021950 | 32550 | 32550 | 32550 | 32500 | 19 |
| 454 | 20250310 | 111500 | 2344403650 | 32550 | 32550 | 32600 | 32500 | 242 |
| 455 | 20250310 | 111400 | 2336526550 | 32550 | 32550 | 32600 | 32500 | 39 |
| 456 | 20250310 | 111300 | 2335257400 | 32550 | 32550 | 32600 | 32500 | 42 |
| 457 | 20250310 | 111200 | 2333890400 | 32550 | 32550 | 32600 | 32500 | 45 |
| 458 | 20250310 | 111100 | 2332425700 | 32550 | 32550 | 32550 | 32500 | 58 |
| 459 | 20250310 | 111000 | 2330539000 | 32600 | 32600 | 32600 | 32500 | 32 |
| 460 | 20250310 | 110900 | 2329498500 | 32600 | 32600 | 32600 | 32500 | 168 |
| 461 | 20250310 | 110800 | 2324028900 | 32600 | 32500 | 32600 | 32500 | 59 |
| 462 | 20250310 | 110700 | 2322107950 | 32500 | 32600 | 32600 | 32500 | 19 |
| 463 | 20250310 | 110600 | 2321489150 | 32500 | 32600 | 32600 | 32500 | 76 |
| 464 | 20250310 | 110500 | 2319013850 | 32600 | 32600 | 32600 | 32450 | 13 |
| 465 | 20250310 | 110400 | 2318590950 | 32600 | 32500 | 32600 | 32450 | 134 |
| 466 | 20250310 | 110300 | 2314234000 | 32600 | 32550 | 32650 | 32450 | 601 |
| 467 | 20250310 | 110200 | 2294678950 | 32650 | 32550 | 32650 | 32550 | 5 |
| 468 | 20250310 | 110100 | 2294516000 | 32550 | 32600 | 32650 | 32550 | 123 |
| 469 | 20250310 | 110000 | 2290507050 | 32650 | 32700 | 32700 | 32550 | 1242 |
| 470 | 20250310 | 105900 | 2250026300 | 32600 | 32600 | 32650 | 32600 | 980 |
| 471 | 20250310 | 105800 | 2218032100 | 32650 | 32650 | 32650 | 32600 | 74 |
| 472 | 20250310 | 105700 | 2215617300 | 32650 | 32550 | 32650 | 32550 | 86 |
| 473 | 20250310 | 105600 | 2212812750 | 32600 | 32600 | 32650 | 32550 | 95 |
| 474 | 20250310 | 105500 | 2209718400 | 32600 | 32600 | 32600 | 32550 | 112 |
| 475 | 20250310 | 105400 | 2206067300 | 32600 | 32600 | 32650 | 32500 | 1412 |
| 476 | 20250310 | 105300 | 2160082600 | 32550 | 32550 | 32600 | 32550 | 47 |
| 477 | 20250310 | 105200 | 2158552450 | 32600 | 32600 | 32600 | 32550 | 129 |
| 478 | 20250310 | 105100 | 2154347800 | 32600 | 32500 | 32600 | 32500 | 1309 |
| 479 | 20250310 | 105000 | 2111711700 | 32550 | 32500 | 32550 | 32500 | 28 |
| 480 | 20250310 | 104900 | 2110800500 | 32450 | 32550 | 32550 | 32450 | 97 |
| 481 | 20250310 | 104800 | 2107648150 | 32450 | 32550 | 32550 | 32450 | 18 |
| 482 | 20250310 | 104700 | 2107063150 | 32550 | 32450 | 32550 | 32450 | 32 |
| 483 | 20250310 | 104600 | 2106022050 | 32500 | 32450 | 32500 | 32400 | 586 |
| 484 | 20250310 | 104500 | 2086979550 | 32500 | 32400 | 32500 | 32350 | 1670 |
| 485 | 20250310 | 104400 | 2032832400 | 32350 | 32350 | 32400 | 32350 | 13 |
| 486 | 20250310 | 104300 | 2032411700 | 32350 | 32350 | 32350 | 32300 | 56 |
| 487 | 20250310 | 104200 | 2030600350 | 32350 | 32350 | 32400 | 32350 | 521 |
| 488 | 20250310 | 104100 | 2013745650 | 32350 | 32300 | 32350 | 32300 | 37 |
| 489 | 20250310 | 104000 | 2012550400 | 32350 | 32400 | 32400 | 32300 | 38 |
| 490 | 20250310 | 103900 | 2011320500 | 32400 | 32400 | 32400 | 32350 | 416 |
| 491 | 20250310 | 103800 | 1997861900 | 32350 | 32350 | 32400 | 32350 | 29 |
| 492 | 20250310 | 103700 | 1996923300 | 32400 | 32400 | 32400 | 32350 | 25 |
| 493 | 20250310 | 103600 | 1996114200 | 32450 | 32400 | 32450 | 32400 | 350 |
| 494 | 20250310 | 103500 | 1984771950 | 32400 | 32400 | 32400 | 32350 | 251 |
| 495 | 20250310 | 103400 | 1976641600 | 32400 | 32300 | 32400 | 32300 | 83 |
| 496 | 20250310 | 103300 | 1973954350 | 32300 | 32350 | 32400 | 32300 | 60 |
| 497 | 20250310 | 103200 | 1972013750 | 32350 | 32300 | 32350 | 32300 | 50 |
| 498 | 20250310 | 103100 | 1970398450 | 32350 | 32350 | 32350 | 32300 | 14 |
| 499 | 20250310 | 103000 | 1969945700 | 32350 | 32300 | 32350 | 32300 | 37 |
| 500 | 20250310 | 102900 | 1968750350 | 32300 | 32300 | 32400 | 32300 | 29 |
| 501 | 20250310 | 102800 | 1967811150 | 32400 | 32350 | 32400 | 32300 | 60 |
| 502 | 20250310 | 102700 | 1965871450 | 32350 | 32350 | 32400 | 32300 | 167 |
| 503 | 20250310 | 102600 | 1960469500 | 32350 | 32400 | 32450 | 32300 | 583 |
| 504 | 20250310 | 102500 | 1941591500 | 32400 | 32350 | 32400 | 32300 | 225 |
| 505 | 20250310 | 102400 | 1934313550 | 32250 | 32350 | 32350 | 32250 | 12 |
| 506 | 20250310 | 102300 | 1933925950 | 32300 | 32200 | 32300 | 32200 | 188 |
| 507 | 20250310 | 102200 | 1927854450 | 32200 | 32250 | 32300 | 32200 | 333 |
| 508 | 20250310 | 102100 | 1917114400 | 32250 | 32200 | 32300 | 32200 | 82 |
| 509 | 20250310 | 102000 | 1914470600 | 32200 | 32250 | 32300 | 32200 | 763 |
| 510 | 20250310 | 101900 | 1889864100 | 32300 | 32250 | 32300 | 32250 | 53 |
| 511 | 20250310 | 101800 | 1888154500 | 32250 | 32300 | 32300 | 32250 | 51 |
| 512 | 20250310 | 101700 | 1886509550 | 32300 | 32300 | 32350 | 32300 | 111 |
| 513 | 20250310 | 101600 | 1882923700 | 32350 | 32300 | 32350 | 32300 | 299 |
| 514 | 20250310 | 101500 | 1873265100 | 32350 | 32350 | 32400 | 32350 | 447 |
| 515 | 20250310 | 101400 | 1858804350 | 32350 | 32350 | 32400 | 32350 | 55 |
| 516 | 20250310 | 101300 | 1857025050 | 32400 | 32400 | 32400 | 32350 | 48 |
| 517 | 20250310 | 101200 | 1855470350 | 32400 | 32450 | 32450 | 32400 | 182 |
| 518 | 20250310 | 101100 | 1849573100 | 32450 | 32450 | 32500 | 32400 | 752 |
| 519 | 20250310 | 101000 | 1825170700 | 32500 | 32450 | 32500 | 32450 | 55 |
| 520 | 20250310 | 100900 | 1823385850 | 32450 | 32450 | 32500 | 32450 | 50 |
| 521 | 20250310 | 100800 | 1821763150 | 32450 | 32450 | 32450 | 32400 | 77 |
| 522 | 20250310 | 100700 | 1819265200 | 32450 | 32450 | 32450 | 32350 | 133 |
| 523 | 20250310 | 100600 | 1814956175 | 32400 | 32350 | 32450 | 32350 | 110 |
| 524 | 20250310 | 100500 | 1811394775 | 32350 | 32400 | 32400 | 32350 | 76 |
| 525 | 20250310 | 100400 | 1808932725 | 32350 | 32400 | 32450 | 32350 | 358 |
| 526 | 20250310 | 100300 | 1797333625 | 32400 | 32450 | 32450 | 32400 | 268 |
| 527 | 20250310 | 100200 | 1788650025 | 32400 | 32400 | 32400 | 32400 | 538 |
| 528 | 20250310 | 100100 | 1771218825 | 32400 | 32450 | 32450 | 32400 | 213 |
| 529 | 20250310 | 100000 | 1764307475 | 32450 | 32450 | 32500 | 32450 | 106 |
| 530 | 20250310 | 095900 | 1760865975 | 32450 | 32450 | 32500 | 32450 | 158 |
| 531 | 20250310 | 095800 | 1755738575 | 32400 | 32400 | 32400 | 32400 | 20 |
| 532 | 20250310 | 095700 | 1755090575 | 32400 | 32450 | 32500 | 32400 | 676 |
| 533 | 20250310 | 095600 | 1733154325 | 32450 | 32500 | 32550 | 32450 | 431 |
| 534 | 20250310 | 095500 | 1719147275 | 32500 | 32450 | 32550 | 32450 | 31 |
| 535 | 20250310 | 095400 | 1718139525 | 32450 | 32500 | 32550 | 32450 | 440 |
| 536 | 20250310 | 095300 | 1703840625 | 32500 | 32500 | 32600 | 32500 | 399 |
| 537 | 20250310 | 095200 | 1690861975 | 32500 | 32450 | 32550 | 32450 | 561 |
| 538 | 20250310 | 095100 | 1672602675 | 32450 | 32500 | 32550 | 32450 | 1305 |
| 539 | 20250310 | 095000 | 1630169925 | 32450 | 32450 | 32500 | 32400 | 869 |
| 540 | 20250310 | 094900 | 1601948775 | 32450 | 32300 | 32450 | 32300 | 266 |
| 541 | 20250310 | 094800 | 1593339575 | 32300 | 32400 | 32400 | 32250 | 363 |
| 542 | 20250310 | 094700 | 1581590275 | 32450 | 32550 | 32550 | 32450 | 1492 |
| 543 | 20250310 | 094600 | 1533113175 | 32550 | 32300 | 32600 | 32300 | 4255 |
| 544 | 20250310 | 094500 | 1394984875 | 32250 | 32200 | 32300 | 32200 | 1229 |
| 545 | 20250310 | 094400 | 1355322475 | 32200 | 32150 | 32200 | 32150 | 2303 |
| 546 | 20250310 | 094300 | 1281261675 | 32150 | 32150 | 32200 | 32150 | 762 |
| 547 | 20250310 | 094200 | 1256753275 | 32150 | 32050 | 32150 | 32000 | 897 |
| 548 | 20250310 | 094100 | 1227956875 | 32050 | 31950 | 32050 | 31950 | 74 |
| 549 | 20250310 | 094000 | 1225589875 | 32000 | 31950 | 32000 | 31900 | 450 |
| 550 | 20250310 | 093900 | 1211201475 | 31900 | 31800 | 31900 | 31800 | 2964 |
| 551 | 20250310 | 093800 | 1116922725 | 31800 | 31800 | 31900 | 31800 | 369 |
| 552 | 20250310 | 093700 | 1105160375 | 31850 | 31750 | 31850 | 31750 | 1574 |
| 553 | 20250310 | 093600 | 1055131475 | 31750 | 31800 | 31800 | 31700 | 4703 |
| 554 | 20250310 | 093500 | 905773475 | 31700 | 31700 | 31800 | 31700 | 565 |
| 555 | 20250310 | 093400 | 887835025 | 31800 | 31800 | 31800 | 31800 | 38 |
| 556 | 20250310 | 093300 | 886626625 | 31700 | 31750 | 31750 | 31700 | 163 |
| 557 | 20250310 | 093200 | 881456175 | 31750 | 31700 | 31750 | 31700 | 154 |
| 558 | 20250310 | 093100 | 876566925 | 31750 | 31700 | 31750 | 31700 | 213 |
| 559 | 20250310 | 093000 | 869808425 | 31700 | 31650 | 31700 | 31650 | 143 |
| 560 | 20250310 | 092900 | 865277925 | 31650 | 31700 | 31700 | 31650 | 173 |
| 561 | 20250310 | 092800 | 859797925 | 31700 | 31700 | 31750 | 31650 | 2623 |
| 562 | 20250310 | 092700 | 776655525 | 31700 | 31750 | 31800 | 31700 | 634 |
| 563 | 20250310 | 092600 | 756532375 | 31700 | 31700 | 31750 | 31700 | 252 |
| 564 | 20250310 | 092500 | 748538625 | 31700 | 31750 | 31800 | 31700 | 397 |
| 565 | 20250310 | 092400 | 735933900 | 31750 | 31850 | 31850 | 31750 | 1532 |
| 566 | 20250310 | 092300 | 687212500 | 31850 | 31850 | 31850 | 31850 | 164 |
| 567 | 20250310 | 092200 | 681989100 | 31825 | 31850 | 31850 | 31800 | 60 |
| 568 | 20250310 | 092100 | 680079275 | 31850 | 31800 | 31850 | 31800 | 15 |
| 569 | 20250310 | 092000 | 679602225 | 31850 | 31850 | 31850 | 31800 | 144 |
| 570 | 20250310 | 091900 | 675016075 | 31850 | 31900 | 31900 | 31850 | 260 |
| 571 | 20250310 | 091800 | 666734625 | 31850 | 31850 | 31900 | 31850 | 243 |
| 572 | 20250310 | 091700 | 658988275 | 31850 | 31850 | 31900 | 31850 | 137 |
| 573 | 20250310 | 091600 | 654624625 | 31850 | 31900 | 31900 | 31850 | 447 |
| 574 | 20250310 | 091500 | 640369975 | 31800 | 31900 | 31900 | 31800 | 57 |
| 575 | 20250310 | 091400 | 638554675 | 31800 | 31850 | 31850 | 31800 | 86 |
| 576 | 20250310 | 091300 | 635816725 | 31800 | 31900 | 31900 | 31800 | 111 |
| 577 | 20250310 | 091200 | 632281225 | 31850 | 31950 | 31950 | 31750 | 2132 |
| 578 | 20250310 | 091100 | 564503525 | 31950 | 31950 | 32000 | 31900 | 579 |
| 579 | 20250310 | 091000 | 545994075 | 31900 | 31750 | 31950 | 31750 | 554 |
| 580 | 20250310 | 090900 | 528337275 | 31750 | 31700 | 31800 | 31650 | 982 |
| 581 | 20250310 | 090800 | 497163825 | 31700 | 31700 | 31700 | 31650 | 740 |
| 582 | 20250310 | 090700 | 473707675 | 31700 | 31700 | 31750 | 31650 | 930 |
| 583 | 20250310 | 090600 | 444224375 | 31700 | 31750 | 31750 | 31700 | 1130 |
| 584 | 20250310 | 090500 | 408366075 | 31700 | 31650 | 31750 | 31600 | 3783 |
| 585 | 20250310 | 090400 | 288650125 | 31700 | 31700 | 31750 | 31650 | 3590 |
| 586 | 20250310 | 090300 | 174935675 | 31700 | 31700 | 31750 | 31700 | 544 |
| 587 | 20250310 | 090200 | 157671675 | 31750 | 31750 | 31850 | 31650 | 1463 |
| 588 | 20250310 | 090100 | 111201325 | 31750 | 31950 | 32000 | 31700 | 1156 |
| 589 | 20250310 | 090000 | 74397300 | 31950 | 32000 | 32150 | 31900 | 2321 |