35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250310 | 185400 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 9396 |
| 3 | 20250310 | 185300 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 4 | 20250310 | 185200 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 5 | 20250310 | 185100 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 6 | 20250310 | 185000 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 7 | 20250310 | 184900 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 8 | 20250310 | 184800 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 9 | 20250310 | 184700 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 10 | 20250310 | 184600 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 11 | 20250310 | 184500 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 12 | 20250310 | 184400 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 13 | 20250310 | 184300 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 14 | 20250310 | 184200 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 15 | 20250310 | 184100 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 16 | 20250310 | 184000 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 17 | 20250310 | 183900 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 18 | 20250310 | 183800 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 19 | 20250310 | 183700 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 20 | 20250310 | 183600 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 21 | 20250310 | 183500 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 22 | 20250310 | 183400 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 23 | 20250310 | 183300 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 24 | 20250310 | 183200 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 25 | 20250310 | 183100 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 26 | 20250310 | 183000 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 27 | 20250310 | 182900 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 28 | 20250310 | 182800 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 29 | 20250310 | 182700 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 30 | 20250310 | 182600 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 31 | 20250310 | 182500 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 32 | 20250310 | 182400 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 9396 |
| 33 | 20250310 | 182300 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 34 | 20250310 | 182200 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 35 | 20250310 | 182100 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 36 | 20250310 | 182000 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 37 | 20250310 | 181900 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 38 | 20250310 | 181800 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 39 | 20250310 | 181700 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 40 | 20250310 | 181600 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 41 | 20250310 | 181500 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 42 | 20250310 | 181400 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 43 | 20250310 | 181300 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 44 | 20250310 | 181200 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 45 | 20250310 | 181100 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 46 | 20250310 | 181000 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 47 | 20250310 | 180900 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 48 | 20250310 | 180800 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 49 | 20250310 | 180700 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 50 | 20250310 | 180600 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 51 | 20250310 | 180500 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 52 | 20250310 | 180400 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 53 | 20250310 | 180300 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 54 | 20250310 | 180200 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 55 | 20250310 | 180100 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 56 | 20250310 | 180000 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 57 | 20250310 | 175900 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 58 | 20250310 | 175800 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 59 | 20250310 | 175700 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 60 | 20250310 | 175600 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 61 | 20250310 | 175500 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 62 | 20250310 | 175400 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 9396 |
| 63 | 20250310 | 175300 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 64 | 20250310 | 175200 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 65 | 20250310 | 175100 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 66 | 20250310 | 175000 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 67 | 20250310 | 174900 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 68 | 20250310 | 174800 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 69 | 20250310 | 174700 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 70 | 20250310 | 174600 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 71 | 20250310 | 174500 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 72 | 20250310 | 174400 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 73 | 20250310 | 174300 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 74 | 20250310 | 174200 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 75 | 20250310 | 174100 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 76 | 20250310 | 174000 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 77 | 20250310 | 173900 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 78 | 20250310 | 173800 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 79 | 20250310 | 173700 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 80 | 20250310 | 173600 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 81 | 20250310 | 173500 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 82 | 20250310 | 173400 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 83 | 20250310 | 173300 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 84 | 20250310 | 173200 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 85 | 20250310 | 173100 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 86 | 20250310 | 173000 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 87 | 20250310 | 172900 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 88 | 20250310 | 172800 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 89 | 20250310 | 172700 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 90 | 20250310 | 172600 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 91 | 20250310 | 172500 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 92 | 20250310 | 172400 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 9396 |
| 93 | 20250310 | 172300 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 94 | 20250310 | 172200 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 95 | 20250310 | 172100 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 96 | 20250310 | 172000 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 97 | 20250310 | 171900 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 98 | 20250310 | 171800 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 99 | 20250310 | 171700 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 100 | 20250310 | 171600 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 101 | 20250310 | 171500 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 102 | 20250310 | 171400 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 103 | 20250310 | 171300 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 104 | 20250310 | 171200 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 105 | 20250310 | 171100 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 106 | 20250310 | 171000 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 107 | 20250310 | 170900 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 108 | 20250310 | 170800 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 109 | 20250310 | 170700 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 110 | 20250310 | 170600 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 111 | 20250310 | 170500 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 112 | 20250310 | 170400 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 113 | 20250310 | 170300 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 114 | 20250310 | 170200 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 115 | 20250310 | 170100 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 116 | 20250310 | 170000 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 117 | 20250310 | 165900 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 118 | 20250310 | 165800 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 119 | 20250310 | 165700 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 120 | 20250310 | 165600 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 121 | 20250310 | 165500 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 122 | 20250310 | 165400 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 9396 |
| 123 | 20250310 | 165300 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 124 | 20250310 | 165200 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 125 | 20250310 | 165100 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 126 | 20250310 | 165000 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 127 | 20250310 | 164900 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 128 | 20250310 | 164800 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 129 | 20250310 | 164700 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 130 | 20250310 | 164600 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 131 | 20250310 | 164500 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 132 | 20250310 | 164400 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 133 | 20250310 | 164300 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 134 | 20250310 | 164200 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 135 | 20250310 | 164100 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 136 | 20250310 | 164000 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 137 | 20250310 | 163900 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 138 | 20250310 | 163800 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 139 | 20250310 | 163700 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 140 | 20250310 | 163600 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 141 | 20250310 | 163500 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 142 | 20250310 | 163400 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 143 | 20250310 | 163300 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 144 | 20250310 | 163200 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 145 | 20250310 | 163100 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 146 | 20250310 | 163000 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 147 | 20250310 | 162900 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 148 | 20250310 | 162800 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 149 | 20250310 | 162700 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 150 | 20250310 | 162600 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 151 | 20250310 | 162500 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 152 | 20250310 | 162400 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 9396 |
| 153 | 20250310 | 162300 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 154 | 20250310 | 162200 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 155 | 20250310 | 162100 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 156 | 20250310 | 162000 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 157 | 20250310 | 161900 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 158 | 20250310 | 161800 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 159 | 20250310 | 161700 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 160 | 20250310 | 161600 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 161 | 20250310 | 161500 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 162 | 20250310 | 161400 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 163 | 20250310 | 161300 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 164 | 20250310 | 161200 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 165 | 20250310 | 161100 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 166 | 20250310 | 161000 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 167 | 20250310 | 160900 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 168 | 20250310 | 160800 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 169 | 20250310 | 160700 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 170 | 20250310 | 160600 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 171 | 20250310 | 160500 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 172 | 20250310 | 160400 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 173 | 20250310 | 160300 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 174 | 20250310 | 160200 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 175 | 20250310 | 160100 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 176 | 20250310 | 160000 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 177 | 20250310 | 155900 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 178 | 20250310 | 155800 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 179 | 20250310 | 155700 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 180 | 20250310 | 155600 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 181 | 20250310 | 155500 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 182 | 20250310 | 155400 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 9396 |
| 183 | 20250310 | 155300 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 184 | 20250310 | 155200 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 185 | 20250310 | 155100 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 186 | 20250310 | 155000 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 187 | 20250310 | 154900 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 188 | 20250310 | 154800 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 189 | 20250310 | 154700 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 190 | 20250310 | 154600 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 191 | 20250310 | 154500 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 192 | 20250310 | 154400 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 193 | 20250310 | 154300 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 194 | 20250310 | 154200 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 195 | 20250310 | 154100 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 196 | 20250310 | 154000 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 197 | 20250310 | 153900 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 198 | 20250310 | 153800 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 199 | 20250310 | 153700 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 200 | 20250310 | 153600 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 201 | 20250310 | 153500 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 202 | 20250310 | 153400 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 203 | 20250310 | 153300 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 204 | 20250310 | 153200 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 205 | 20250310 | 153100 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 206 | 20250310 | 153000 | 68495496000 | 233000 | 233000 | 233000 | 233000 | 9396 |
| 207 | 20250310 | 152900 | 66306228000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 208 | 20250310 | 152800 | 66306228000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 209 | 20250310 | 152700 | 66306228000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 210 | 20250310 | 152600 | 66306228000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 211 | 20250310 | 152500 | 66306228000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 212 | 20250310 | 152400 | 66306228000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 213 | 20250310 | 152300 | 66306228000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 214 | 20250310 | 152200 | 66306228000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 215 | 20250310 | 152100 | 66306228000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 216 | 20250310 | 152000 | 66306228000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 217 | 20250310 | 151900 | 66306228000 | 233000 | 232500 | 234000 | 232500 | 1783 |
| 218 | 20250310 | 151800 | 65890299250 | 233000 | 232500 | 233000 | 232500 | 1053 |
| 219 | 20250310 | 151700 | 65645415250 | 232500 | 232500 | 233000 | 232500 | 740 |
| 220 | 20250310 | 151600 | 65473201250 | 233000 | 232000 | 233000 | 232000 | 561 |
| 221 | 20250310 | 151500 | 65342677750 | 232000 | 232000 | 232500 | 232000 | 118 |
| 222 | 20250310 | 151400 | 65315287750 | 232500 | 232500 | 233000 | 232000 | 331 |
| 223 | 20250310 | 151300 | 65238414250 | 232500 | 232500 | 233500 | 232500 | 2224 |
| 224 | 20250310 | 151200 | 64720815750 | 233000 | 233000 | 233000 | 232750 | 813 |
| 225 | 20250310 | 151100 | 64531399500 | 232500 | 232500 | 233000 | 232500 | 400 |
| 226 | 20250310 | 151000 | 64438262500 | 232500 | 233000 | 233000 | 232500 | 882 |
| 227 | 20250310 | 150900 | 64232804750 | 233000 | 232500 | 233000 | 232500 | 235 |
| 228 | 20250310 | 150800 | 64178132250 | 232500 | 233000 | 233000 | 232500 | 198 |
| 229 | 20250310 | 150700 | 64132090250 | 232500 | 232500 | 233000 | 232500 | 181 |
| 230 | 20250310 | 150600 | 64089999750 | 232500 | 232500 | 233000 | 232500 | 239 |
| 231 | 20250310 | 150500 | 64034400750 | 232500 | 232500 | 233000 | 232500 | 487 |
| 232 | 20250310 | 150400 | 63921170500 | 232500 | 232500 | 233000 | 232500 | 351 |
| 233 | 20250310 | 150300 | 63839479500 | 233000 | 232500 | 233000 | 232500 | 262 |
| 234 | 20250310 | 150200 | 63778535500 | 233000 | 233000 | 233000 | 232500 | 216 |
| 235 | 20250310 | 150100 | 63728299500 | 232500 | 232500 | 233000 | 232500 | 140 |
| 236 | 20250310 | 150000 | 63695736250 | 232500 | 232500 | 233000 | 232500 | 271 |
| 237 | 20250310 | 145900 | 63632716250 | 232500 | 232500 | 233000 | 232500 | 152 |
| 238 | 20250310 | 145800 | 63597353250 | 232500 | 232500 | 233000 | 232500 | 125 |
| 239 | 20250310 | 145700 | 63568276750 | 233000 | 232500 | 233000 | 232500 | 166 |
| 240 | 20250310 | 145600 | 63529676750 | 232500 | 232500 | 233000 | 232500 | 168 |
| 241 | 20250310 | 145500 | 63490606750 | 232500 | 232500 | 233000 | 232500 | 178 |
| 242 | 20250310 | 145400 | 63449198250 | 232500 | 232500 | 233000 | 232500 | 79 |
| 243 | 20250310 | 145300 | 63430828250 | 232500 | 232500 | 233500 | 232500 | 605 |
| 244 | 20250310 | 145200 | 63289895750 | 232500 | 232000 | 233000 | 232000 | 168 |
| 245 | 20250310 | 145100 | 63250867750 | 232000 | 233000 | 233000 | 232000 | 507 |
| 246 | 20250310 | 145000 | 63132897250 | 233000 | 233500 | 233500 | 233000 | 191 |
| 247 | 20250310 | 144900 | 63088380250 | 233000 | 233500 | 233500 | 233000 | 317 |
| 248 | 20250310 | 144800 | 63014514750 | 233500 | 232000 | 234000 | 232000 | 1021 |
| 249 | 20250310 | 144700 | 62776889000 | 232000 | 232500 | 232500 | 232000 | 500 |
| 250 | 20250310 | 144600 | 62660888000 | 232000 | 232000 | 232500 | 232000 | 138 |
| 251 | 20250310 | 144500 | 62628864500 | 232500 | 232000 | 232500 | 232000 | 1301 |
| 252 | 20250310 | 144400 | 62327014000 | 232000 | 232000 | 232500 | 232000 | 137 |
| 253 | 20250310 | 144300 | 62295214000 | 232000 | 232000 | 232500 | 232000 | 212 |
| 254 | 20250310 | 144200 | 62246025000 | 232000 | 232500 | 232500 | 232000 | 47 |
| 255 | 20250310 | 144100 | 62235116500 | 232000 | 232500 | 232500 | 232000 | 188 |
| 256 | 20250310 | 144000 | 62191435000 | 232000 | 232000 | 232500 | 232000 | 109 |
| 257 | 20250310 | 143900 | 62166119500 | 232000 | 232000 | 232500 | 232000 | 326 |
| 258 | 20250310 | 143800 | 62090467000 | 232000 | 232000 | 232500 | 232000 | 296 |
| 259 | 20250310 | 143700 | 62021777750 | 232000 | 232500 | 232500 | 232000 | 210 |
| 260 | 20250310 | 143600 | 61973048250 | 232000 | 232000 | 232500 | 232000 | 186 |
| 261 | 20250310 | 143500 | 61929885750 | 232000 | 231500 | 232500 | 231500 | 443 |
| 262 | 20250310 | 143400 | 61827171250 | 231000 | 232500 | 232500 | 230000 | 4800 |
| 263 | 20250310 | 143300 | 60714404250 | 232500 | 233500 | 233500 | 232500 | 235 |
| 264 | 20250310 | 143200 | 60659739250 | 232500 | 233000 | 233500 | 232500 | 3658 |
| 265 | 20250310 | 143100 | 59806687750 | 233500 | 233500 | 233500 | 233000 | 140 |
| 266 | 20250310 | 143000 | 59774020750 | 233000 | 233250 | 233500 | 233000 | 248 |
| 267 | 20250310 | 142900 | 59716148000 | 233500 | 233000 | 233500 | 233000 | 349 |
| 268 | 20250310 | 142800 | 59634697500 | 233000 | 233000 | 233500 | 233000 | 218 |
| 269 | 20250310 | 142700 | 59583814500 | 233000 | 233000 | 233500 | 233000 | 230 |
| 270 | 20250310 | 142600 | 59530151000 | 233000 | 233000 | 233500 | 233000 | 111 |
| 271 | 20250310 | 142500 | 59504242500 | 233000 | 233500 | 233500 | 233000 | 158 |
| 272 | 20250310 | 142400 | 59467383500 | 233000 | 233000 | 233500 | 233000 | 236 |
| 273 | 20250310 | 142300 | 59412306500 | 233000 | 233500 | 233500 | 233000 | 227 |
| 274 | 20250310 | 142200 | 59359329000 | 233500 | 233000 | 233500 | 233000 | 527 |
| 275 | 20250310 | 142100 | 59236306000 | 233000 | 233000 | 233500 | 233000 | 132 |
| 276 | 20250310 | 142000 | 59205536500 | 233000 | 233000 | 233500 | 233000 | 94 |
| 277 | 20250310 | 141900 | 59183624500 | 233000 | 233000 | 233500 | 233000 | 283 |
| 278 | 20250310 | 141800 | 59117670000 | 233000 | 233000 | 233500 | 233000 | 295 |
| 279 | 20250310 | 141700 | 59048855000 | 233000 | 233500 | 233500 | 233000 | 206 |
| 280 | 20250310 | 141600 | 59000779250 | 233250 | 233000 | 233500 | 233000 | 167 |
| 281 | 20250310 | 141500 | 58961831750 | 233000 | 233250 | 233500 | 233000 | 174 |
| 282 | 20250310 | 141400 | 58921266750 | 233250 | 233000 | 233500 | 233000 | 97 |
| 283 | 20250310 | 141300 | 58898648250 | 233500 | 233000 | 233500 | 233000 | 79 |
| 284 | 20250310 | 141200 | 58880229250 | 233000 | 233000 | 233500 | 233000 | 99 |
| 285 | 20250310 | 141100 | 58857148500 | 233000 | 233500 | 233500 | 233000 | 88 |
| 286 | 20250310 | 141000 | 58836638000 | 233000 | 233000 | 233500 | 233000 | 206 |
| 287 | 20250310 | 140900 | 58788620000 | 233000 | 233000 | 233500 | 233000 | 183 |
| 288 | 20250310 | 140800 | 58745975000 | 233000 | 233000 | 233500 | 233000 | 1048 |
| 289 | 20250310 | 140700 | 58501752500 | 233000 | 233000 | 233500 | 233000 | 79 |
| 290 | 20250310 | 140600 | 58483326000 | 233500 | 233000 | 233500 | 233000 | 323 |
| 291 | 20250310 | 140500 | 58407978500 | 233500 | 233000 | 233500 | 233000 | 259 |
| 292 | 20250310 | 140400 | 58347537000 | 233000 | 233500 | 233500 | 233000 | 168 |
| 293 | 20250310 | 140300 | 58308344000 | 233000 | 233000 | 233500 | 233000 | 154 |
| 294 | 20250310 | 140200 | 58272431000 | 233000 | 233000 | 233500 | 233000 | 156 |
| 295 | 20250310 | 140100 | 58236068000 | 233000 | 233000 | 233500 | 233000 | 64 |
| 296 | 20250310 | 140000 | 58221145500 | 233000 | 233500 | 233500 | 233000 | 157 |
| 297 | 20250310 | 135900 | 58184538000 | 233000 | 233000 | 233500 | 233000 | 114 |
| 298 | 20250310 | 135800 | 58157957000 | 233000 | 233000 | 233500 | 233000 | 60 |
| 299 | 20250310 | 135700 | 58143976500 | 233000 | 233000 | 233500 | 233000 | 112 |
| 300 | 20250310 | 135600 | 58117869000 | 233000 | 233500 | 234000 | 233000 | 2760 |
| 301 | 20250310 | 135500 | 57473712500 | 233500 | 233500 | 234000 | 233500 | 164 |
| 302 | 20250310 | 135400 | 57435377500 | 234000 | 233750 | 234000 | 233500 | 108 |
| 303 | 20250310 | 135300 | 57410131750 | 234000 | 234500 | 234500 | 233500 | 177 |
| 304 | 20250310 | 135200 | 57368730250 | 234500 | 234000 | 234500 | 233500 | 175 |
| 305 | 20250310 | 135100 | 57327788250 | 234000 | 233500 | 234000 | 233500 | 219 |
| 306 | 20250310 | 135000 | 57276567250 | 234000 | 233500 | 234000 | 233500 | 302 |
| 307 | 20250310 | 134900 | 57205929750 | 233500 | 233750 | 234000 | 233500 | 196 |
| 308 | 20250310 | 134800 | 57160107250 | 234000 | 234000 | 234000 | 233500 | 156 |
| 309 | 20250310 | 134700 | 57123634750 | 233500 | 233500 | 234000 | 233500 | 187 |
| 310 | 20250310 | 134600 | 57079927750 | 233500 | 233500 | 234000 | 233500 | 220 |
| 311 | 20250310 | 134500 | 57028490750 | 233500 | 233000 | 234000 | 233000 | 1063 |
| 312 | 20250310 | 134400 | 56780203750 | 233000 | 233000 | 233500 | 233000 | 128 |
| 313 | 20250310 | 134300 | 56750339250 | 233000 | 233000 | 233500 | 233000 | 194 |
| 314 | 20250310 | 134200 | 56705125250 | 233000 | 233000 | 233500 | 233000 | 170 |
| 315 | 20250310 | 134100 | 56665496750 | 233000 | 233000 | 233500 | 233000 | 99 |
| 316 | 20250310 | 134000 | 56642419750 | 233000 | 233000 | 233500 | 233000 | 152 |
| 317 | 20250310 | 133900 | 56607002750 | 233000 | 233000 | 233500 | 233000 | 291 |
| 318 | 20250310 | 133800 | 56539129750 | 233000 | 233500 | 233500 | 233000 | 173 |
| 319 | 20250310 | 133700 | 56498805750 | 233000 | 233000 | 233500 | 233000 | 487 |
| 320 | 20250310 | 133600 | 56385326250 | 233000 | 233000 | 233500 | 233000 | 123 |
| 321 | 20250310 | 133500 | 56356663250 | 233000 | 233000 | 233500 | 233000 | 214 |
| 322 | 20250310 | 133400 | 56306783750 | 233000 | 233500 | 233500 | 233000 | 105 |
| 323 | 20250310 | 133300 | 56282309500 | 233000 | 233000 | 233500 | 233000 | 691 |
| 324 | 20250310 | 133200 | 56121299500 | 233000 | 233000 | 233500 | 233000 | 497 |
| 325 | 20250310 | 133100 | 56005489250 | 233000 | 233000 | 233500 | 233000 | 131 |
| 326 | 20250310 | 133000 | 55974955250 | 233000 | 233000 | 233500 | 233000 | 1186 |
| 327 | 20250310 | 132900 | 55698606500 | 233000 | 234000 | 234000 | 233000 | 1732 |
| 328 | 20250310 | 132800 | 55294281500 | 233500 | 233500 | 234000 | 233500 | 334 |
| 329 | 20250310 | 132700 | 55216267000 | 233500 | 234000 | 234000 | 233500 | 80 |
| 330 | 20250310 | 132600 | 55197585000 | 233500 | 233500 | 234000 | 233500 | 208 |
| 331 | 20250310 | 132500 | 55149008000 | 233500 | 233500 | 234000 | 233500 | 1098 |
| 332 | 20250310 | 132400 | 54892614500 | 234000 | 233500 | 234000 | 233500 | 62 |
| 333 | 20250310 | 132300 | 54878128000 | 233500 | 233500 | 234000 | 233500 | 335 |
| 334 | 20250310 | 132200 | 54799878250 | 233500 | 233500 | 234000 | 233500 | 261 |
| 335 | 20250310 | 132100 | 54738874750 | 233500 | 233500 | 234000 | 233500 | 301 |
| 336 | 20250310 | 132000 | 54668491750 | 233500 | 233500 | 234000 | 233500 | 279 |
| 337 | 20250310 | 131900 | 54603334250 | 233500 | 233500 | 234000 | 233500 | 124 |
| 338 | 20250310 | 131800 | 54574365750 | 233500 | 233500 | 234000 | 233500 | 140 |
| 339 | 20250310 | 131700 | 54541663250 | 234000 | 233500 | 234000 | 233500 | 278 |
| 340 | 20250310 | 131600 | 54476682250 | 233500 | 233750 | 234000 | 233500 | 195 |
| 341 | 20250310 | 131500 | 54431086250 | 233750 | 233500 | 234000 | 233500 | 239 |
| 342 | 20250310 | 131400 | 54375236000 | 233500 | 233500 | 234000 | 233500 | 225 |
| 343 | 20250310 | 131300 | 54322607500 | 233500 | 233500 | 234000 | 233500 | 423 |
| 344 | 20250310 | 131200 | 54223761750 | 233500 | 233500 | 234000 | 233500 | 312 |
| 345 | 20250310 | 131100 | 54150816750 | 233500 | 234000 | 234000 | 233500 | 106 |
| 346 | 20250310 | 131000 | 54126035250 | 233500 | 233500 | 234000 | 233500 | 198 |
| 347 | 20250310 | 130900 | 54079765750 | 233500 | 233500 | 234000 | 233500 | 100 |
| 348 | 20250310 | 130800 | 54056406250 | 233500 | 234000 | 234000 | 233500 | 192 |
| 349 | 20250310 | 130700 | 54011545250 | 233500 | 233500 | 234000 | 233500 | 135 |
| 350 | 20250310 | 130600 | 53980011750 | 233500 | 233500 | 234000 | 233500 | 98 |
| 351 | 20250310 | 130500 | 53957127250 | 233500 | 234000 | 234500 | 233500 | 1438 |
| 352 | 20250310 | 130400 | 53620653750 | 234000 | 234000 | 234500 | 234000 | 244 |
| 353 | 20250310 | 130300 | 53563456750 | 234000 | 234000 | 234500 | 234000 | 83 |
| 354 | 20250310 | 130200 | 53544013250 | 234500 | 234000 | 234500 | 234000 | 62 |
| 355 | 20250310 | 130100 | 53529500250 | 234000 | 234000 | 234500 | 234000 | 116 |
| 356 | 20250310 | 130000 | 53502337250 | 234000 | 234000 | 234000 | 233500 | 136 |
| 357 | 20250310 | 125900 | 53470518750 | 233500 | 233500 | 234000 | 233500 | 161 |
| 358 | 20250310 | 125800 | 53432882250 | 234000 | 234000 | 234000 | 233500 | 95 |
| 359 | 20250310 | 125700 | 53410672250 | 233500 | 234000 | 234000 | 233500 | 111 |
| 360 | 20250310 | 125600 | 53384707750 | 233500 | 233500 | 234000 | 233500 | 331 |
| 361 | 20250310 | 125500 | 53307385750 | 234000 | 233500 | 234000 | 233500 | 104 |
| 362 | 20250310 | 125400 | 53283079750 | 233500 | 234000 | 234500 | 233500 | 2229 |
| 363 | 20250310 | 125300 | 52761483250 | 234000 | 234000 | 234500 | 234000 | 166 |
| 364 | 20250310 | 125200 | 52722590750 | 234500 | 234500 | 234500 | 234000 | 104 |
| 365 | 20250310 | 125100 | 52698234250 | 234000 | 234000 | 234500 | 234000 | 98 |
| 366 | 20250310 | 125000 | 52675285250 | 234500 | 234500 | 235000 | 234000 | 550 |
| 367 | 20250310 | 124900 | 52546345750 | 234500 | 234500 | 235000 | 234500 | 591 |
| 368 | 20250310 | 124800 | 52407716750 | 234500 | 235000 | 235000 | 234500 | 86 |
| 369 | 20250310 | 124700 | 52387526750 | 235000 | 235000 | 235000 | 234500 | 49 |
| 370 | 20250310 | 124600 | 52376026250 | 234500 | 235000 | 235500 | 234500 | 1121 |
| 371 | 20250310 | 124500 | 52112601750 | 235000 | 235500 | 235500 | 235000 | 148 |
| 372 | 20250310 | 124400 | 52077770250 | 235000 | 235500 | 235500 | 235000 | 116 |
| 373 | 20250310 | 124300 | 52050464250 | 235500 | 235000 | 235500 | 235000 | 108 |
| 374 | 20250310 | 124200 | 52025039250 | 235000 | 235500 | 235500 | 235000 | 194 |
| 375 | 20250310 | 124100 | 51979379750 | 235000 | 235000 | 235500 | 235000 | 87 |
| 376 | 20250310 | 124000 | 51958912250 | 235000 | 235000 | 235500 | 235000 | 416 |
| 377 | 20250310 | 123900 | 51860961750 | 235000 | 235000 | 235500 | 234500 | 473 |
| 378 | 20250310 | 123800 | 51749820750 | 234500 | 234500 | 235000 | 234500 | 46 |
| 379 | 20250310 | 123700 | 51739023250 | 235000 | 234500 | 235000 | 234500 | 77 |
| 380 | 20250310 | 123600 | 51720939750 | 234500 | 235500 | 235500 | 234500 | 576 |
| 381 | 20250310 | 123500 | 51585573500 | 235000 | 235500 | 235500 | 235000 | 83 |
| 382 | 20250310 | 123400 | 51566052500 | 235500 | 235000 | 235500 | 235000 | 45 |
| 383 | 20250310 | 123300 | 51555462500 | 235500 | 235000 | 235500 | 235000 | 46 |
| 384 | 20250310 | 123200 | 51544645000 | 235500 | 235500 | 235500 | 235000 | 213 |
| 385 | 20250310 | 123100 | 51494549000 | 235000 | 235000 | 235500 | 235000 | 79 |
| 386 | 20250310 | 123000 | 51475977000 | 235000 | 235500 | 235500 | 235000 | 203 |
| 387 | 20250310 | 122900 | 51428256500 | 235000 | 234500 | 235500 | 234500 | 702 |
| 388 | 20250310 | 122800 | 51263302000 | 234500 | 235000 | 235500 | 234500 | 1053 |
| 389 | 20250310 | 122700 | 51015885000 | 235500 | 235000 | 235500 | 235000 | 56 |
| 390 | 20250310 | 122600 | 51002710000 | 235000 | 235000 | 235500 | 235000 | 71 |
| 391 | 20250310 | 122500 | 50986009500 | 235500 | 236000 | 236000 | 235000 | 867 |
| 392 | 20250310 | 122400 | 50781882500 | 235500 | 235500 | 236000 | 235500 | 127 |
| 393 | 20250310 | 122300 | 50751924500 | 236000 | 235000 | 236000 | 235000 | 174 |
| 394 | 20250310 | 122200 | 50710897000 | 235000 | 235500 | 235500 | 235000 | 185 |
| 395 | 20250310 | 122100 | 50667346000 | 235000 | 235500 | 235500 | 235000 | 136 |
| 396 | 20250310 | 122000 | 50635329000 | 235000 | 235000 | 235500 | 235000 | 55 |
| 397 | 20250310 | 121900 | 50622389750 | 235000 | 235500 | 235500 | 235000 | 524 |
| 398 | 20250310 | 121800 | 50499004250 | 235000 | 235500 | 235500 | 235000 | 416 |
| 399 | 20250310 | 121700 | 50401077250 | 235000 | 235500 | 235500 | 235000 | 84 |
| 400 | 20250310 | 121600 | 50381310750 | 235000 | 236000 | 236000 | 235000 | 1050 |
| 401 | 20250310 | 121500 | 50134161250 | 235500 | 235500 | 236000 | 235500 | 74 |
| 402 | 20250310 | 121400 | 50116721750 | 236000 | 235500 | 236000 | 235500 | 254 |
| 403 | 20250310 | 121300 | 50056816250 | 235500 | 236000 | 236000 | 235500 | 138 |
| 404 | 20250310 | 121200 | 50024267250 | 236000 | 235500 | 236000 | 235000 | 154 |
| 405 | 20250310 | 121100 | 49987959750 | 235000 | 235000 | 236000 | 235000 | 87 |
| 406 | 20250310 | 121000 | 49967486750 | 235000 | 235000 | 235500 | 235000 | 110 |
| 407 | 20250310 | 120900 | 49941598750 | 235500 | 235000 | 235500 | 235000 | 92 |
| 408 | 20250310 | 120800 | 49919949750 | 235000 | 235000 | 235500 | 235000 | 67 |
| 409 | 20250310 | 120700 | 49904199750 | 235000 | 235000 | 235500 | 235000 | 132 |
| 410 | 20250310 | 120600 | 49873149250 | 235000 | 234500 | 235500 | 234500 | 266 |
| 411 | 20250310 | 120500 | 49810612250 | 235000 | 234500 | 235000 | 234500 | 77 |
| 412 | 20250310 | 120400 | 49792540250 | 234500 | 234500 | 235000 | 234500 | 97 |
| 413 | 20250310 | 120300 | 49769756250 | 234500 | 235500 | 235500 | 234500 | 906 |
| 414 | 20250310 | 120200 | 49556833750 | 235000 | 235000 | 235500 | 235000 | 429 |
| 415 | 20250310 | 120100 | 49455860250 | 235000 | 235000 | 235500 | 235000 | 454 |
| 416 | 20250310 | 120000 | 49349032750 | 235000 | 235000 | 235500 | 235000 | 137 |
| 417 | 20250310 | 115900 | 49316810750 | 235500 | 235000 | 235500 | 235000 | 71 |
| 418 | 20250310 | 115800 | 49300106250 | 235500 | 235000 | 235500 | 235000 | 239 |
| 419 | 20250310 | 115700 | 49243909500 | 235500 | 235000 | 235500 | 235000 | 157 |
| 420 | 20250310 | 115600 | 49206946500 | 235500 | 235000 | 235500 | 235000 | 91 |
| 421 | 20250310 | 115500 | 49185538500 | 235000 | 235000 | 235500 | 235000 | 42 |
| 422 | 20250310 | 115400 | 49175664500 | 235000 | 235500 | 236500 | 235000 | 1347 |
| 423 | 20250310 | 115300 | 48858128750 | 235000 | 235000 | 235500 | 235000 | 73 |
| 424 | 20250310 | 115200 | 48840954500 | 235000 | 235000 | 235500 | 235000 | 142 |
| 425 | 20250310 | 115100 | 48807552500 | 235500 | 236000 | 236000 | 235000 | 519 |
| 426 | 20250310 | 115000 | 48685374500 | 236000 | 235250 | 236000 | 235000 | 288 |
| 427 | 20250310 | 114900 | 48617498000 | 235000 | 235500 | 236000 | 235000 | 131 |
| 428 | 20250310 | 114800 | 48586601000 | 235500 | 235250 | 236000 | 235000 | 212 |
| 429 | 20250310 | 114700 | 48536684000 | 235250 | 235000 | 235500 | 235000 | 333 |
| 430 | 20250310 | 114600 | 48458275000 | 235000 | 235500 | 235500 | 235000 | 169 |
| 431 | 20250310 | 114500 | 48418504500 | 235500 | 235000 | 235500 | 235000 | 128 |
| 432 | 20250310 | 114400 | 48388371000 | 235000 | 235000 | 235500 | 235000 | 106 |
| 433 | 20250310 | 114300 | 48363419500 | 235000 | 235000 | 235500 | 235000 | 154 |
| 434 | 20250310 | 114200 | 48327172500 | 235000 | 235000 | 235500 | 235000 | 53 |
| 435 | 20250310 | 114100 | 48314702500 | 235500 | 235500 | 235500 | 235000 | 166 |
| 436 | 20250310 | 114000 | 48275621000 | 235000 | 235500 | 235500 | 235000 | 114 |
| 437 | 20250310 | 113900 | 48248805500 | 235000 | 235000 | 235500 | 235000 | 272 |
| 438 | 20250310 | 113800 | 48184826500 | 235000 | 235500 | 235500 | 235000 | 120 |
| 439 | 20250310 | 113700 | 48156599500 | 235000 | 235000 | 235500 | 235000 | 382 |
| 440 | 20250310 | 113600 | 48066666000 | 235500 | 235000 | 235500 | 235000 | 205 |
| 441 | 20250310 | 113500 | 48018419000 | 235000 | 235000 | 235500 | 234500 | 118 |
| 442 | 20250310 | 113400 | 47990648500 | 235000 | 234500 | 235500 | 234500 | 344 |
| 443 | 20250310 | 113300 | 47909804000 | 234500 | 234500 | 235000 | 234500 | 82 |
| 444 | 20250310 | 113200 | 47890556000 | 235000 | 235000 | 235000 | 234500 | 307 |
| 445 | 20250310 | 113100 | 47818491000 | 235000 | 234500 | 235000 | 234500 | 173 |
| 446 | 20250310 | 113000 | 47777906500 | 235000 | 234500 | 235000 | 234500 | 159 |
| 447 | 20250310 | 112900 | 47740609000 | 235000 | 234500 | 235000 | 234000 | 721 |
| 448 | 20250310 | 112800 | 47571521000 | 234500 | 234000 | 234500 | 234000 | 264 |
| 449 | 20250310 | 112700 | 47509733250 | 234000 | 234000 | 234500 | 234000 | 147 |
| 450 | 20250310 | 112600 | 47475314250 | 234000 | 234500 | 234500 | 234000 | 50 |
| 451 | 20250310 | 112500 | 47463601250 | 234500 | 233500 | 234500 | 233500 | 541 |
| 452 | 20250310 | 112400 | 47337015000 | 233500 | 234000 | 234000 | 233500 | 901 |
| 453 | 20250310 | 112300 | 47126213000 | 234000 | 234500 | 235000 | 234000 | 1224 |
| 454 | 20250310 | 112200 | 46839189000 | 234500 | 234500 | 235000 | 234500 | 155 |
| 455 | 20250310 | 112100 | 46802801500 | 234500 | 234500 | 235000 | 234500 | 108 |
| 456 | 20250310 | 112000 | 46777439500 | 235000 | 234500 | 235000 | 234500 | 240 |
| 457 | 20250310 | 111900 | 46721058000 | 234500 | 234500 | 235000 | 234500 | 177 |
| 458 | 20250310 | 111800 | 46679550750 | 234500 | 234500 | 235000 | 234500 | 101 |
| 459 | 20250310 | 111700 | 46655849750 | 234500 | 234500 | 235000 | 234500 | 347 |
| 460 | 20250310 | 111600 | 46574421250 | 234500 | 234500 | 235000 | 234500 | 55 |
| 461 | 20250310 | 111500 | 46561505500 | 235000 | 234500 | 235000 | 234000 | 1847 |
| 462 | 20250310 | 111400 | 46128326500 | 234500 | 235000 | 235000 | 234500 | 591 |
| 463 | 20250310 | 111300 | 45989713000 | 235000 | 235000 | 235500 | 234500 | 1065 |
| 464 | 20250310 | 111200 | 45739426000 | 235000 | 235500 | 235500 | 235000 | 859 |
| 465 | 20250310 | 111100 | 45537552250 | 235000 | 235500 | 235500 | 235000 | 529 |
| 466 | 20250310 | 111000 | 45412991750 | 235500 | 236000 | 236000 | 235500 | 756 |
| 467 | 20250310 | 110900 | 45234662750 | 236000 | 236250 | 236500 | 236000 | 481 |
| 468 | 20250310 | 110800 | 45121133500 | 236500 | 236000 | 236500 | 236000 | 142 |
| 469 | 20250310 | 110700 | 45087564000 | 236000 | 236000 | 236500 | 236000 | 113 |
| 470 | 20250310 | 110600 | 45060872500 | 236000 | 236500 | 236500 | 236000 | 547 |
| 471 | 20250310 | 110500 | 44931694250 | 236000 | 236500 | 236500 | 236000 | 75 |
| 472 | 20250310 | 110400 | 44913975500 | 236000 | 236000 | 236500 | 236000 | 237 |
| 473 | 20250310 | 110300 | 44857944000 | 236500 | 236500 | 236500 | 236000 | 86 |
| 474 | 20250310 | 110200 | 44837627000 | 236000 | 236500 | 236500 | 236000 | 142 |
| 475 | 20250310 | 110100 | 44804107500 | 236000 | 236000 | 236500 | 236000 | 458 |
| 476 | 20250310 | 110000 | 44695998500 | 236000 | 236500 | 236500 | 236000 | 246 |
| 477 | 20250310 | 105900 | 44637932500 | 236000 | 236500 | 236500 | 235500 | 86 |
| 478 | 20250310 | 105800 | 44617632000 | 235500 | 236000 | 236500 | 235500 | 430 |
| 479 | 20250310 | 105700 | 44516170000 | 235500 | 235500 | 236000 | 235500 | 469 |
| 480 | 20250310 | 105600 | 44405689500 | 236000 | 235500 | 236000 | 235500 | 77 |
| 481 | 20250310 | 105500 | 44387532000 | 235500 | 236500 | 237000 | 235500 | 1135 |
| 482 | 20250310 | 105400 | 44119279500 | 237000 | 237000 | 237000 | 236500 | 180 |
| 483 | 20250310 | 105300 | 44076649000 | 237000 | 236500 | 237000 | 236500 | 350 |
| 484 | 20250310 | 105200 | 43993712000 | 236500 | 237000 | 237000 | 236500 | 719 |
| 485 | 20250310 | 105100 | 43823583000 | 236500 | 237000 | 237000 | 236500 | 132 |
| 486 | 20250310 | 105000 | 43792344000 | 237000 | 237000 | 237000 | 236500 | 92 |
| 487 | 20250310 | 104900 | 43770551000 | 237000 | 236500 | 237000 | 236500 | 1590 |
| 488 | 20250310 | 104800 | 43393728500 | 236500 | 236500 | 237000 | 236500 | 651 |
| 489 | 20250310 | 104700 | 43239744000 | 237000 | 237000 | 237000 | 236500 | 283 |
| 490 | 20250310 | 104600 | 43172757500 | 236500 | 237000 | 237000 | 236500 | 82 |
| 491 | 20250310 | 104500 | 43153334500 | 236500 | 236500 | 237000 | 236500 | 145 |
| 492 | 20250310 | 104400 | 43119006500 | 236500 | 236500 | 237000 | 236000 | 638 |
| 493 | 20250310 | 104300 | 42968088500 | 236000 | 237000 | 237000 | 236000 | 270 |
| 494 | 20250310 | 104200 | 42904206500 | 237000 | 236000 | 237000 | 236000 | 489 |
| 495 | 20250310 | 104100 | 42788593500 | 236000 | 236000 | 236500 | 236000 | 150 |
| 496 | 20250310 | 104000 | 42753140000 | 236000 | 236500 | 236500 | 236000 | 80 |
| 497 | 20250310 | 103900 | 42734232000 | 236500 | 236000 | 236500 | 236000 | 175 |
| 498 | 20250310 | 103800 | 42692872000 | 236000 | 236500 | 236500 | 236000 | 178 |
| 499 | 20250310 | 103700 | 42650840500 | 236500 | 235500 | 236500 | 235500 | 1829 |
| 500 | 20250310 | 103600 | 42219170750 | 235500 | 235500 | 236000 | 235500 | 450 |
| 501 | 20250310 | 103500 | 42113142750 | 236000 | 236000 | 236500 | 235500 | 862 |
| 502 | 20250310 | 103400 | 41909721000 | 236000 | 235500 | 236500 | 235500 | 1050 |
| 503 | 20250310 | 103300 | 41661911500 | 236000 | 236000 | 236000 | 235500 | 224 |
| 504 | 20250310 | 103200 | 41609059000 | 236000 | 236000 | 236000 | 235500 | 182 |
| 505 | 20250310 | 103100 | 41566147000 | 235500 | 236000 | 236000 | 235500 | 314 |
| 506 | 20250310 | 103000 | 41492080000 | 235500 | 236000 | 236500 | 235500 | 1035 |
| 507 | 20250310 | 102900 | 41247864500 | 235500 | 235500 | 236000 | 235500 | 1477 |
| 508 | 20250310 | 102800 | 40899455250 | 235500 | 236000 | 236000 | 235500 | 775 |
| 509 | 20250310 | 102700 | 40716914250 | 236000 | 236000 | 236500 | 235500 | 1091 |
| 510 | 20250310 | 102600 | 40459445750 | 236000 | 236500 | 236500 | 236000 | 284 |
| 511 | 20250310 | 102500 | 40392391750 | 236000 | 236000 | 236500 | 236000 | 190 |
| 512 | 20250310 | 102400 | 40347523250 | 236000 | 236000 | 236500 | 236000 | 454 |
| 513 | 20250310 | 102300 | 40240356750 | 236500 | 236500 | 237000 | 236000 | 495 |
| 514 | 20250310 | 102200 | 40123288250 | 237000 | 236000 | 237000 | 236000 | 601 |
| 515 | 20250310 | 102100 | 39981108250 | 236500 | 237000 | 237000 | 236000 | 607 |
| 516 | 20250310 | 102000 | 39837540250 | 236500 | 237000 | 237000 | 236500 | 232 |
| 517 | 20250310 | 101900 | 39782613000 | 236500 | 237500 | 237500 | 236500 | 762 |
| 518 | 20250310 | 101800 | 39601964500 | 237000 | 237000 | 237500 | 236500 | 758 |
| 519 | 20250310 | 101700 | 39422269000 | 237000 | 237000 | 237000 | 236500 | 163 |
| 520 | 20250310 | 101600 | 39383673000 | 236500 | 236500 | 237500 | 236000 | 3182 |
| 521 | 20250310 | 101500 | 38630985000 | 237000 | 237000 | 237500 | 236500 | 1347 |
| 522 | 20250310 | 101400 | 38312005750 | 237000 | 238500 | 238500 | 237000 | 993 |
| 523 | 20250310 | 101300 | 38075949750 | 238000 | 238000 | 238500 | 238000 | 534 |
| 524 | 20250310 | 101200 | 37948775750 | 238000 | 237500 | 238000 | 237500 | 511 |
| 525 | 20250310 | 101100 | 37827198750 | 237500 | 237500 | 238000 | 237500 | 199 |
| 526 | 20250310 | 101000 | 37779868000 | 238000 | 237250 | 238000 | 236750 | 1637 |
| 527 | 20250310 | 100900 | 37391558000 | 237000 | 238000 | 238250 | 237000 | 1083 |
| 528 | 20250310 | 100800 | 37133878000 | 238000 | 238000 | 238500 | 238000 | 424 |
| 529 | 20250310 | 100700 | 37032903500 | 238250 | 238500 | 239000 | 238000 | 278 |
| 530 | 20250310 | 100600 | 36966625250 | 238500 | 239000 | 239000 | 238500 | 483 |
| 531 | 20250310 | 100500 | 36851367250 | 239000 | 239000 | 239000 | 238500 | 521 |
| 532 | 20250310 | 100400 | 36726949250 | 239000 | 238000 | 239000 | 238000 | 793 |
| 533 | 20250310 | 100300 | 36538030750 | 238500 | 239000 | 239000 | 238000 | 2024 |
| 534 | 20250310 | 100200 | 36054837750 | 239000 | 239250 | 239500 | 238500 | 2306 |
| 535 | 20250310 | 100100 | 35503543500 | 239000 | 238500 | 239500 | 238500 | 1618 |
| 536 | 20250310 | 100000 | 35116837250 | 239000 | 238500 | 239000 | 238000 | 931 |
| 537 | 20250310 | 095900 | 34894411250 | 238000 | 239000 | 239000 | 238000 | 1030 |
| 538 | 20250310 | 095800 | 34648763000 | 238750 | 238500 | 239000 | 238000 | 2490 |
| 539 | 20250310 | 095700 | 34054686250 | 238000 | 238250 | 238500 | 238000 | 463 |
| 540 | 20250310 | 095600 | 33944453500 | 238500 | 238750 | 238750 | 237500 | 2574 |
| 541 | 20250310 | 095500 | 33331296750 | 238750 | 238500 | 239000 | 238000 | 4331 |
| 542 | 20250310 | 095400 | 32296753250 | 238500 | 237500 | 238500 | 237000 | 2465 |
| 543 | 20250310 | 095300 | 31710445750 | 237500 | 238000 | 238000 | 237000 | 1095 |
| 544 | 20250310 | 095200 | 31450498250 | 237500 | 237000 | 238000 | 236500 | 2003 |
| 545 | 20250310 | 095100 | 30974864750 | 237000 | 237000 | 237250 | 236500 | 1564 |
| 546 | 20250310 | 095000 | 30604206500 | 237250 | 237000 | 237500 | 236500 | 1257 |
| 547 | 20250310 | 094900 | 30306231000 | 237000 | 237000 | 237000 | 236500 | 1344 |
| 548 | 20250310 | 094800 | 29987820500 | 237000 | 237500 | 238000 | 236500 | 3272 |
| 549 | 20250310 | 094700 | 29211190500 | 237500 | 234750 | 237500 | 234750 | 5654 |
| 550 | 20250310 | 094600 | 27876023750 | 235000 | 235000 | 235000 | 234000 | 3249 |
| 551 | 20250310 | 094500 | 27114015750 | 235000 | 235000 | 235500 | 234500 | 685 |
| 552 | 20250310 | 094400 | 26953074250 | 235000 | 234500 | 235250 | 234500 | 2580 |
| 553 | 20250310 | 094300 | 26347094750 | 234500 | 234000 | 234500 | 233500 | 1169 |
| 554 | 20250310 | 094200 | 26073798250 | 233500 | 234000 | 234000 | 233000 | 2542 |
| 555 | 20250310 | 094100 | 25479973250 | 234000 | 234000 | 234250 | 233500 | 1136 |
| 556 | 20250310 | 094000 | 25214253500 | 234000 | 234000 | 234500 | 233500 | 1152 |
| 557 | 20250310 | 093900 | 24944712000 | 234000 | 234000 | 234000 | 233500 | 1598 |
| 558 | 20250310 | 093800 | 24570838500 | 234000 | 233500 | 234000 | 233000 | 1437 |
| 559 | 20250310 | 093700 | 24234763500 | 233500 | 232000 | 233500 | 232000 | 506 |
| 560 | 20250310 | 093600 | 24117082000 | 232000 | 232500 | 233000 | 231500 | 1201 |
| 561 | 20250310 | 093500 | 23838079000 | 233000 | 231500 | 233000 | 231500 | 613 |
| 562 | 20250310 | 093400 | 23695791000 | 232000 | 231500 | 232000 | 231250 | 675 |
| 563 | 20250310 | 093300 | 23539270500 | 231500 | 231000 | 231500 | 230500 | 1918 |
| 564 | 20250310 | 093200 | 23096045000 | 230500 | 230500 | 231000 | 230500 | 710 |
| 565 | 20250310 | 093100 | 22932330500 | 230500 | 228500 | 230500 | 228500 | 3311 |
| 566 | 20250310 | 093000 | 22173042000 | 228500 | 228500 | 229000 | 228000 | 3300 |
| 567 | 20250310 | 092900 | 21419959000 | 228000 | 229500 | 229500 | 228000 | 6034 |
| 568 | 20250310 | 092800 | 20042486000 | 229500 | 229500 | 230000 | 229000 | 368 |
| 569 | 20250310 | 092700 | 19958087250 | 229000 | 230000 | 230000 | 229000 | 1857 |
| 570 | 20250310 | 092600 | 19532156000 | 230000 | 230000 | 230000 | 229500 | 94 |
| 571 | 20250310 | 092500 | 19510539500 | 229500 | 229000 | 230000 | 228750 | 784 |
| 572 | 20250310 | 092400 | 19330411750 | 229000 | 230500 | 230500 | 228750 | 5274 |
| 573 | 20250310 | 092300 | 18121524000 | 230000 | 230000 | 230500 | 229500 | 1279 |
| 574 | 20250310 | 092200 | 17827301000 | 230000 | 230500 | 231000 | 229000 | 3259 |
| 575 | 20250310 | 092100 | 17078497000 | 230000 | 229500 | 231000 | 229000 | 6871 |
| 576 | 20250310 | 092000 | 15498349500 | 230000 | 230000 | 231000 | 229500 | 5536 |
| 577 | 20250310 | 091900 | 14224431750 | 230500 | 231500 | 232000 | 229500 | 8706 |
| 578 | 20250310 | 091800 | 12219335250 | 231500 | 233000 | 233000 | 231500 | 1196 |
| 579 | 20250310 | 091700 | 11941440250 | 233000 | 233500 | 233500 | 233000 | 527 |
| 580 | 20250310 | 091600 | 11818646250 | 233500 | 233500 | 234000 | 233000 | 2015 |
| 581 | 20250310 | 091500 | 11348155250 | 234000 | 234000 | 234500 | 233500 | 1206 |
| 582 | 20250310 | 091400 | 11065955500 | 234250 | 234750 | 234750 | 234000 | 1577 |
| 583 | 20250310 | 091300 | 10696291250 | 235000 | 234500 | 235000 | 234000 | 844 |
| 584 | 20250310 | 091200 | 10498354250 | 234500 | 234500 | 235000 | 234000 | 534 |
| 585 | 20250310 | 091100 | 10373168250 | 234500 | 235500 | 235500 | 234000 | 1966 |
| 586 | 20250310 | 091000 | 9911488250 | 235500 | 235000 | 236000 | 234500 | 1384 |
| 587 | 20250310 | 090900 | 9585821250 | 235000 | 234500 | 235500 | 233500 | 5276 |
| 588 | 20250310 | 090800 | 8347994750 | 235000 | 234500 | 235500 | 234500 | 7832 |
| 589 | 20250310 | 090700 | 6506136750 | 234500 | 233500 | 234500 | 233000 | 865 |
| 590 | 20250310 | 090600 | 6303817750 | 234000 | 232500 | 234000 | 232000 | 1448 |
| 591 | 20250310 | 090500 | 5966164250 | 232500 | 233500 | 234000 | 232000 | 2576 |
| 592 | 20250310 | 090400 | 5365814500 | 234000 | 232000 | 234000 | 231500 | 2835 |
| 593 | 20250310 | 090300 | 4705137750 | 231500 | 231000 | 231500 | 230000 | 6322 |
| 594 | 20250310 | 090200 | 3248518750 | 231500 | 234000 | 234500 | 230500 | 5347 |
| 595 | 20250310 | 090100 | 2007060250 | 233500 | 235000 | 235000 | 232500 | 2450 |
| 596 | 20250310 | 090000 | 1434959250 | 234500 | 233500 | 235000 | 232500 | 5813 |