33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250310 | 191500 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 2315 |
| 3 | 20250310 | 191400 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 4 | 20250310 | 191300 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 5 | 20250310 | 191200 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 6 | 20250310 | 191100 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 7 | 20250310 | 191000 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 8 | 20250310 | 190900 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 9 | 20250310 | 190800 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 10 | 20250310 | 190700 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 11 | 20250310 | 190600 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 12 | 20250310 | 190500 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 13 | 20250310 | 190400 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 14 | 20250310 | 190300 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 15 | 20250310 | 190200 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 16 | 20250310 | 190100 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 17 | 20250310 | 190000 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 18 | 20250310 | 185900 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 19 | 20250310 | 185800 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 20 | 20250310 | 185700 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 21 | 20250310 | 185600 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 22 | 20250310 | 185500 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 23 | 20250310 | 185400 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 24 | 20250310 | 185300 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 25 | 20250310 | 185200 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 26 | 20250310 | 185100 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 27 | 20250310 | 185000 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 28 | 20250310 | 184900 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 29 | 20250310 | 184800 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 30 | 20250310 | 184700 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 31 | 20250310 | 184600 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 32 | 20250310 | 184500 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 2315 |
| 33 | 20250310 | 184400 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 34 | 20250310 | 184300 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 35 | 20250310 | 184200 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 36 | 20250310 | 184100 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 37 | 20250310 | 184000 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 38 | 20250310 | 183900 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 39 | 20250310 | 183800 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 40 | 20250310 | 183700 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 41 | 20250310 | 183600 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 42 | 20250310 | 183500 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 43 | 20250310 | 183400 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 44 | 20250310 | 183300 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 45 | 20250310 | 183200 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 46 | 20250310 | 183100 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 47 | 20250310 | 183000 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 48 | 20250310 | 182900 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 49 | 20250310 | 182800 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 50 | 20250310 | 182700 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 51 | 20250310 | 182600 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 52 | 20250310 | 182500 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 53 | 20250310 | 182400 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 54 | 20250310 | 182300 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 55 | 20250310 | 182200 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 56 | 20250310 | 182100 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 57 | 20250310 | 182000 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 58 | 20250310 | 181900 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 59 | 20250310 | 181800 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 60 | 20250310 | 181700 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 61 | 20250310 | 181600 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 62 | 20250310 | 181500 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 2315 |
| 63 | 20250310 | 181400 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 64 | 20250310 | 181300 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 65 | 20250310 | 181200 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 66 | 20250310 | 181100 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 67 | 20250310 | 181000 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 68 | 20250310 | 180900 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 69 | 20250310 | 180800 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 70 | 20250310 | 180700 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 71 | 20250310 | 180600 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 72 | 20250310 | 180500 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 73 | 20250310 | 180400 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 74 | 20250310 | 180300 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 75 | 20250310 | 180200 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 76 | 20250310 | 180100 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 77 | 20250310 | 180000 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 78 | 20250310 | 175900 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 79 | 20250310 | 175800 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 80 | 20250310 | 175700 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 81 | 20250310 | 175600 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 82 | 20250310 | 175500 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 83 | 20250310 | 175400 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 84 | 20250310 | 175300 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 85 | 20250310 | 175200 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 86 | 20250310 | 175100 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 87 | 20250310 | 175000 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 88 | 20250310 | 174900 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 89 | 20250310 | 174800 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 90 | 20250310 | 174700 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 91 | 20250310 | 174600 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 92 | 20250310 | 174500 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 2315 |
| 93 | 20250310 | 174400 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 94 | 20250310 | 174300 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 95 | 20250310 | 174200 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 96 | 20250310 | 174100 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 97 | 20250310 | 174000 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 98 | 20250310 | 173900 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 99 | 20250310 | 173800 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 100 | 20250310 | 173700 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 101 | 20250310 | 173600 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 102 | 20250310 | 173500 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 103 | 20250310 | 173400 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 104 | 20250310 | 173300 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 105 | 20250310 | 173200 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 106 | 20250310 | 173100 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 107 | 20250310 | 173000 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 108 | 20250310 | 172900 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 109 | 20250310 | 172800 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 110 | 20250310 | 172700 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 111 | 20250310 | 172600 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 112 | 20250310 | 172500 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 113 | 20250310 | 172400 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 114 | 20250310 | 172300 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 115 | 20250310 | 172200 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 116 | 20250310 | 172100 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 117 | 20250310 | 172000 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 118 | 20250310 | 171900 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 119 | 20250310 | 171800 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 120 | 20250310 | 171700 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 121 | 20250310 | 171600 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 122 | 20250310 | 171500 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 2315 |
| 123 | 20250310 | 171400 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 124 | 20250310 | 171300 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 125 | 20250310 | 171200 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 126 | 20250310 | 171100 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 127 | 20250310 | 171000 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 128 | 20250310 | 170900 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 129 | 20250310 | 170800 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 130 | 20250310 | 170700 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 131 | 20250310 | 170600 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 132 | 20250310 | 170500 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 133 | 20250310 | 170400 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 134 | 20250310 | 170300 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 135 | 20250310 | 170200 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 136 | 20250310 | 170100 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 137 | 20250310 | 170000 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 138 | 20250310 | 165900 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 139 | 20250310 | 165800 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 140 | 20250310 | 165700 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 141 | 20250310 | 165600 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 142 | 20250310 | 165500 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 143 | 20250310 | 165400 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 144 | 20250310 | 165300 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 145 | 20250310 | 165200 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 146 | 20250310 | 165100 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 147 | 20250310 | 165000 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 148 | 20250310 | 164900 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 149 | 20250310 | 164800 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 150 | 20250310 | 164700 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 151 | 20250310 | 164600 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 152 | 20250310 | 164500 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 2315 |
| 153 | 20250310 | 164400 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 154 | 20250310 | 164300 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 155 | 20250310 | 164200 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 156 | 20250310 | 164100 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 157 | 20250310 | 164000 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 158 | 20250310 | 163900 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 159 | 20250310 | 163800 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 160 | 20250310 | 163700 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 161 | 20250310 | 163600 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 162 | 20250310 | 163500 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 163 | 20250310 | 163400 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 164 | 20250310 | 163300 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 165 | 20250310 | 163200 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 166 | 20250310 | 163100 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 167 | 20250310 | 163000 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 168 | 20250310 | 162900 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 169 | 20250310 | 162800 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 170 | 20250310 | 162700 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 171 | 20250310 | 162600 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 172 | 20250310 | 162500 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 173 | 20250310 | 162400 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 174 | 20250310 | 162300 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 175 | 20250310 | 162200 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 176 | 20250310 | 162100 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 177 | 20250310 | 162000 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 178 | 20250310 | 161900 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 179 | 20250310 | 161800 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 180 | 20250310 | 161700 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 181 | 20250310 | 161600 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 182 | 20250310 | 161500 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 2315 |
| 183 | 20250310 | 161400 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 184 | 20250310 | 161300 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 185 | 20250310 | 161200 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 186 | 20250310 | 161100 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 187 | 20250310 | 161000 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 188 | 20250310 | 160900 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 189 | 20250310 | 160800 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 190 | 20250310 | 160700 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 191 | 20250310 | 160600 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 192 | 20250310 | 160500 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 193 | 20250310 | 160400 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 194 | 20250310 | 160300 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 195 | 20250310 | 160200 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 196 | 20250310 | 160100 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 197 | 20250310 | 160000 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 198 | 20250310 | 155900 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 199 | 20250310 | 155800 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 200 | 20250310 | 155700 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 201 | 20250310 | 155600 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 202 | 20250310 | 155500 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 203 | 20250310 | 155400 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 204 | 20250310 | 155300 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 205 | 20250310 | 155200 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 206 | 20250310 | 155100 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 207 | 20250310 | 155000 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 208 | 20250310 | 154900 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 209 | 20250310 | 154800 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 210 | 20250310 | 154700 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 211 | 20250310 | 154600 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 212 | 20250310 | 154500 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 2315 |
| 213 | 20250310 | 154400 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 214 | 20250310 | 154300 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 215 | 20250310 | 154200 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 216 | 20250310 | 154100 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 217 | 20250310 | 154000 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 218 | 20250310 | 153900 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 219 | 20250310 | 153800 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 220 | 20250310 | 153700 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 221 | 20250310 | 153600 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 222 | 20250310 | 153500 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 223 | 20250310 | 153400 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 224 | 20250310 | 153300 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 225 | 20250310 | 153200 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 226 | 20250310 | 153100 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 227 | 20250310 | 153000 | 5171021800 | 39350 | 39350 | 39350 | 39350 | 2315 |
| 228 | 20250310 | 152900 | 5079926550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 229 | 20250310 | 152800 | 5079926550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 230 | 20250310 | 152700 | 5079926550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 231 | 20250310 | 152600 | 5079926550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 232 | 20250310 | 152500 | 5079926550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 233 | 20250310 | 152400 | 5079926550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 234 | 20250310 | 152300 | 5079926550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 235 | 20250310 | 152200 | 5079926550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 236 | 20250310 | 152100 | 5079926550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 237 | 20250310 | 152000 | 5079926550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 238 | 20250310 | 151900 | 5079926550 | 39450 | 39300 | 39450 | 39250 | 1117 |
| 239 | 20250310 | 151800 | 5036034200 | 39250 | 39250 | 39300 | 39250 | 505 |
| 240 | 20250310 | 151700 | 5016202950 | 39300 | 39300 | 39350 | 39250 | 308 |
| 241 | 20250310 | 151600 | 5004099250 | 39300 | 39300 | 39300 | 39300 | 108 |
| 242 | 20250310 | 151500 | 4999854850 | 39300 | 39300 | 39350 | 39250 | 360 |
| 243 | 20250310 | 151400 | 4985712750 | 39300 | 39250 | 39300 | 39250 | 329 |
| 244 | 20250310 | 151300 | 4972792750 | 39350 | 39300 | 39350 | 39250 | 602 |
| 245 | 20250310 | 151200 | 4949141650 | 39300 | 39250 | 39300 | 39250 | 477 |
| 246 | 20250310 | 151100 | 4930399500 | 39300 | 39300 | 39300 | 39300 | 188 |
| 247 | 20250310 | 151000 | 4923011100 | 39350 | 39250 | 39350 | 39250 | 276 |
| 248 | 20250310 | 150900 | 4912169000 | 39300 | 39300 | 39350 | 39250 | 536 |
| 249 | 20250310 | 150800 | 4891103600 | 39300 | 39300 | 39350 | 39300 | 604 |
| 250 | 20250310 | 150700 | 4867365925 | 39300 | 39350 | 39400 | 39300 | 154 |
| 251 | 20250310 | 150600 | 4861310375 | 39350 | 39350 | 39350 | 39300 | 267 |
| 252 | 20250310 | 150500 | 4850810675 | 39300 | 39400 | 39400 | 39300 | 1931 |
| 253 | 20250310 | 150400 | 4774873175 | 39400 | 39400 | 39400 | 39400 | 118 |
| 254 | 20250310 | 150300 | 4770223975 | 39400 | 39400 | 39400 | 39400 | 316 |
| 255 | 20250310 | 150200 | 4757773575 | 39400 | 39400 | 39450 | 39400 | 142 |
| 256 | 20250310 | 150100 | 4752177425 | 39400 | 39450 | 39450 | 39400 | 37 |
| 257 | 20250310 | 150000 | 4750718075 | 39400 | 39400 | 39450 | 39400 | 104 |
| 258 | 20250310 | 145900 | 4746619175 | 39400 | 39450 | 39450 | 39400 | 387 |
| 259 | 20250310 | 145800 | 4731367425 | 39450 | 39450 | 39450 | 39400 | 121 |
| 260 | 20250310 | 145700 | 4726596075 | 39400 | 39400 | 39450 | 39350 | 609 |
| 261 | 20250310 | 145600 | 4702602675 | 39400 | 39400 | 39450 | 39350 | 388 |
| 262 | 20250310 | 145500 | 4687312025 | 39400 | 39450 | 39450 | 39400 | 209 |
| 263 | 20250310 | 145400 | 4679072675 | 39400 | 39400 | 39450 | 39400 | 382 |
| 264 | 20250310 | 145300 | 4664014875 | 39400 | 39350 | 39450 | 39350 | 326 |
| 265 | 20250310 | 145200 | 4651165225 | 39400 | 39450 | 39450 | 39350 | 289 |
| 266 | 20250310 | 145100 | 4639775525 | 39450 | 39500 | 39550 | 39450 | 544 |
| 267 | 20250310 | 145000 | 4618297675 | 39500 | 39500 | 39600 | 39500 | 206 |
| 268 | 20250310 | 144900 | 4610152975 | 39450 | 39500 | 39500 | 39450 | 275 |
| 269 | 20250310 | 144800 | 4599294675 | 39450 | 39500 | 39500 | 39450 | 271 |
| 270 | 20250310 | 144700 | 4588597725 | 39500 | 39500 | 39500 | 39450 | 147 |
| 271 | 20250310 | 144600 | 4582791975 | 39450 | 39600 | 39600 | 39450 | 499 |
| 272 | 20250310 | 144500 | 4563093275 | 39500 | 39550 | 39550 | 39500 | 193 |
| 273 | 20250310 | 144400 | 4555461925 | 39500 | 39450 | 39550 | 39450 | 198 |
| 274 | 20250310 | 144300 | 4547636325 | 39450 | 39450 | 39550 | 39450 | 365 |
| 275 | 20250310 | 144200 | 4533222725 | 39450 | 39500 | 39500 | 39400 | 231 |
| 276 | 20250310 | 144100 | 4524105125 | 39450 | 39500 | 39500 | 39400 | 431 |
| 277 | 20250310 | 144000 | 4507109125 | 39450 | 39450 | 39500 | 39400 | 155 |
| 278 | 20250310 | 143900 | 4500995450 | 39500 | 39450 | 39500 | 39400 | 482 |
| 279 | 20250310 | 143800 | 4481987400 | 39450 | 39550 | 39550 | 39450 | 1048 |
| 280 | 20250310 | 143700 | 4440591150 | 39500 | 39600 | 39600 | 39500 | 177 |
| 281 | 20250310 | 143600 | 4433588150 | 39600 | 39600 | 39650 | 39550 | 289 |
| 282 | 20250310 | 143500 | 4422142700 | 39600 | 39600 | 39600 | 39550 | 255 |
| 283 | 20250310 | 143400 | 4412045900 | 39550 | 39600 | 39600 | 39550 | 222 |
| 284 | 20250310 | 143300 | 4403255300 | 39600 | 39650 | 39650 | 39550 | 236 |
| 285 | 20250310 | 143200 | 4393904150 | 39650 | 39650 | 39700 | 39600 | 309 |
| 286 | 20250310 | 143100 | 4381650900 | 39700 | 39650 | 39750 | 39650 | 197 |
| 287 | 20250310 | 143000 | 4373825000 | 39700 | 39750 | 39750 | 39650 | 389 |
| 288 | 20250310 | 142900 | 4358370900 | 39750 | 39750 | 39750 | 39650 | 258 |
| 289 | 20250310 | 142800 | 4348125100 | 39700 | 39650 | 39750 | 39650 | 866 |
| 290 | 20250310 | 142700 | 4313743800 | 39600 | 39650 | 39650 | 39600 | 237 |
| 291 | 20250310 | 142600 | 4304347950 | 39650 | 39700 | 39700 | 39600 | 441 |
| 292 | 20250310 | 142500 | 4286858900 | 39700 | 39700 | 39700 | 39650 | 261 |
| 293 | 20250310 | 142400 | 4276497700 | 39700 | 39700 | 39750 | 39700 | 224 |
| 294 | 20250310 | 142300 | 4267596250 | 39700 | 39700 | 39700 | 39650 | 145 |
| 295 | 20250310 | 142200 | 4261839800 | 39700 | 39650 | 39750 | 39650 | 434 |
| 296 | 20250310 | 142100 | 4244606450 | 39650 | 39650 | 39700 | 39650 | 99 |
| 297 | 20250310 | 142000 | 4240677100 | 39700 | 39625 | 39700 | 39625 | 184 |
| 298 | 20250310 | 141900 | 4233376150 | 39650 | 39700 | 39700 | 39600 | 208 |
| 299 | 20250310 | 141800 | 4225126300 | 39650 | 39650 | 39650 | 39600 | 224 |
| 300 | 20250310 | 141700 | 4216245100 | 39650 | 39700 | 39700 | 39650 | 247 |
| 301 | 20250310 | 141600 | 4206442900 | 39700 | 39700 | 39700 | 39600 | 349 |
| 302 | 20250310 | 141500 | 4192597250 | 39700 | 39700 | 39700 | 39650 | 172 |
| 303 | 20250310 | 141400 | 4185769750 | 39700 | 39650 | 39700 | 39550 | 134 |
| 304 | 20250310 | 141300 | 4180459300 | 39600 | 39650 | 39650 | 39600 | 263 |
| 305 | 20250310 | 141200 | 4170032850 | 39650 | 39650 | 39700 | 39650 | 279 |
| 306 | 20250310 | 141100 | 4158962000 | 39650 | 39700 | 39700 | 39650 | 215 |
| 307 | 20250310 | 141000 | 4150430050 | 39650 | 39650 | 39700 | 39600 | 174 |
| 308 | 20250310 | 140900 | 4143530600 | 39650 | 39650 | 39700 | 39600 | 156 |
| 309 | 20250310 | 140800 | 4137345900 | 39600 | 39650 | 39650 | 39550 | 152 |
| 310 | 20250310 | 140700 | 4131324950 | 39600 | 39500 | 39600 | 39500 | 106 |
| 311 | 20250310 | 140600 | 4127132800 | 39550 | 39600 | 39650 | 39550 | 273 |
| 312 | 20250310 | 140500 | 4116325500 | 39600 | 39600 | 39600 | 39550 | 241 |
| 313 | 20250310 | 140400 | 4106782100 | 39550 | 39600 | 39600 | 39550 | 98 |
| 314 | 20250310 | 140300 | 4102901450 | 39650 | 39650 | 39700 | 39600 | 327 |
| 315 | 20250310 | 140200 | 4089935750 | 39650 | 39650 | 39700 | 39650 | 206 |
| 316 | 20250310 | 140100 | 4081761550 | 39600 | 39700 | 39700 | 39600 | 146 |
| 317 | 20250310 | 140000 | 4075972650 | 39650 | 39600 | 39650 | 39600 | 272 |
| 318 | 20250310 | 135900 | 4065194750 | 39650 | 39650 | 39650 | 39600 | 336 |
| 319 | 20250310 | 135800 | 4051874200 | 39650 | 39600 | 39650 | 39575 | 391 |
| 320 | 20250310 | 135700 | 4036381150 | 39600 | 39600 | 39600 | 39550 | 340 |
| 321 | 20250310 | 135600 | 4022917300 | 39550 | 39550 | 39600 | 39550 | 327 |
| 322 | 20250310 | 135500 | 4009970900 | 39500 | 39550 | 39600 | 39500 | 183 |
| 323 | 20250310 | 135400 | 4002729750 | 39550 | 39550 | 39550 | 39450 | 842 |
| 324 | 20250310 | 135300 | 3969468500 | 39500 | 39550 | 39550 | 39500 | 264 |
| 325 | 20250310 | 135200 | 3959032900 | 39550 | 39600 | 39600 | 39500 | 158 |
| 326 | 20250310 | 135100 | 3952780050 | 39600 | 39600 | 39600 | 39550 | 144 |
| 327 | 20250310 | 135000 | 3947077700 | 39600 | 39550 | 39600 | 39550 | 277 |
| 328 | 20250310 | 134900 | 3936108550 | 39600 | 39550 | 39650 | 39550 | 211 |
| 329 | 20250310 | 134800 | 3927749650 | 39550 | 39550 | 39600 | 39550 | 1142 |
| 330 | 20250310 | 134700 | 3882549050 | 39550 | 39550 | 39550 | 39450 | 211 |
| 331 | 20250310 | 134600 | 3874210600 | 39550 | 39500 | 39550 | 39500 | 125 |
| 332 | 20250310 | 134500 | 3869268100 | 39500 | 39450 | 39500 | 39400 | 196 |
| 333 | 20250310 | 134400 | 3861532350 | 39450 | 39500 | 39500 | 39350 | 282 |
| 334 | 20250310 | 134300 | 3850417350 | 39500 | 39400 | 39500 | 39400 | 307 |
| 335 | 20250310 | 134200 | 3838315600 | 39450 | 39400 | 39500 | 39400 | 702 |
| 336 | 20250310 | 134100 | 3810651250 | 39450 | 39500 | 39500 | 39400 | 340 |
| 337 | 20250310 | 134000 | 3797237850 | 39500 | 39450 | 39500 | 39450 | 336 |
| 338 | 20250310 | 133900 | 3783975650 | 39450 | 39400 | 39450 | 39400 | 784 |
| 339 | 20250310 | 133800 | 3753080250 | 39400 | 39350 | 39400 | 39350 | 382 |
| 340 | 20250310 | 133700 | 3738042800 | 39350 | 39350 | 39400 | 39350 | 280 |
| 341 | 20250310 | 133600 | 3727020250 | 39350 | 39400 | 39400 | 39350 | 210 |
| 342 | 20250310 | 133500 | 3718751400 | 39350 | 39450 | 39450 | 39350 | 501 |
| 343 | 20250310 | 133400 | 3699027750 | 39450 | 39400 | 39450 | 39350 | 159 |
| 344 | 20250310 | 133300 | 3692760800 | 39400 | 39400 | 39450 | 39350 | 389 |
| 345 | 20250310 | 133200 | 3677435000 | 39400 | 39400 | 39450 | 39400 | 366 |
| 346 | 20250310 | 133100 | 3663012200 | 39450 | 39450 | 39450 | 39400 | 163 |
| 347 | 20250310 | 133000 | 3656584950 | 39450 | 39450 | 39500 | 39400 | 608 |
| 348 | 20250310 | 132900 | 3632600100 | 39450 | 39450 | 39450 | 39400 | 378 |
| 349 | 20250310 | 132800 | 3617701400 | 39400 | 39450 | 39500 | 39400 | 521 |
| 350 | 20250310 | 132700 | 3597150050 | 39450 | 39550 | 39550 | 39450 | 239 |
| 351 | 20250310 | 132600 | 3587712150 | 39550 | 39550 | 39550 | 39500 | 697 |
| 352 | 20250310 | 132500 | 3560172850 | 39550 | 39450 | 39550 | 39450 | 1342 |
| 353 | 20250310 | 132400 | 3507197000 | 39450 | 39450 | 39450 | 39400 | 401 |
| 354 | 20250310 | 132300 | 3491392250 | 39450 | 39400 | 39450 | 39400 | 667 |
| 355 | 20250310 | 132200 | 3465093500 | 39400 | 39300 | 39400 | 39300 | 830 |
| 356 | 20250310 | 132100 | 3432403350 | 39350 | 39200 | 39400 | 39200 | 972 |
| 357 | 20250310 | 132000 | 3394160600 | 39150 | 39150 | 39200 | 39150 | 238 |
| 358 | 20250310 | 131900 | 3384838900 | 39200 | 39250 | 39250 | 39150 | 202 |
| 359 | 20250310 | 131800 | 3376922250 | 39250 | 39200 | 39250 | 39200 | 363 |
| 360 | 20250310 | 131700 | 3362682850 | 39200 | 39200 | 39250 | 39200 | 312 |
| 361 | 20250310 | 131600 | 3350448350 | 39200 | 39200 | 39250 | 39200 | 346 |
| 362 | 20250310 | 131500 | 3336881500 | 39200 | 39200 | 39250 | 39200 | 182 |
| 363 | 20250310 | 131400 | 3329744200 | 39250 | 39200 | 39250 | 39200 | 273 |
| 364 | 20250310 | 131300 | 3319037700 | 39200 | 39200 | 39250 | 39200 | 184 |
| 365 | 20250310 | 131200 | 3311821650 | 39250 | 39200 | 39250 | 39200 | 194 |
| 366 | 20250310 | 131100 | 3304213300 | 39250 | 39250 | 39250 | 39200 | 302 |
| 367 | 20250310 | 131000 | 3292373000 | 39250 | 39250 | 39250 | 39250 | 171 |
| 368 | 20250310 | 130900 | 3285661250 | 39250 | 39250 | 39300 | 39200 | 181 |
| 369 | 20250310 | 130800 | 3278561600 | 39250 | 39250 | 39350 | 39200 | 193 |
| 370 | 20250310 | 130700 | 3270982700 | 39250 | 39200 | 39250 | 39200 | 278 |
| 371 | 20250310 | 130600 | 3260071350 | 39200 | 39250 | 39250 | 39200 | 37 |
| 372 | 20250310 | 130500 | 3258619650 | 39250 | 39200 | 39250 | 39200 | 6 |
| 373 | 20250310 | 130400 | 3258384200 | 39200 | 39250 | 39250 | 39200 | 54 |
| 374 | 20250310 | 130300 | 3256267350 | 39250 | 39200 | 39250 | 39200 | 193 |
| 375 | 20250310 | 130200 | 3248701150 | 39200 | 39150 | 39200 | 39150 | 10 |
| 376 | 20250310 | 130100 | 3248309450 | 39150 | 39150 | 39150 | 39150 | 84 |
| 377 | 20250310 | 130000 | 3245020850 | 39150 | 39150 | 39150 | 39100 | 1194 |
| 378 | 20250310 | 125900 | 3198276000 | 39100 | 39150 | 39150 | 39100 | 396 |
| 379 | 20250310 | 125800 | 3182774350 | 39150 | 39150 | 39200 | 39150 | 190 |
| 380 | 20250310 | 125700 | 3175334500 | 39200 | 39200 | 39200 | 39150 | 493 |
| 381 | 20250310 | 125600 | 3156031800 | 39150 | 39150 | 39150 | 39150 | 395 |
| 382 | 20250310 | 125500 | 3140567550 | 39150 | 39150 | 39200 | 39150 | 205 |
| 383 | 20250310 | 125400 | 3132541600 | 39150 | 39150 | 39200 | 39150 | 50 |
| 384 | 20250310 | 125300 | 3130583700 | 39200 | 39200 | 39200 | 39200 | 1583 |
| 385 | 20250310 | 125200 | 3068530100 | 39200 | 39200 | 39250 | 39200 | 112 |
| 386 | 20250310 | 125100 | 3064138900 | 39200 | 39200 | 39200 | 39200 | 145 |
| 387 | 20250310 | 125000 | 3058454900 | 39200 | 39200 | 39250 | 39200 | 85 |
| 388 | 20250310 | 124900 | 3055122400 | 39250 | 39300 | 39300 | 39200 | 953 |
| 389 | 20250310 | 124800 | 3017716300 | 39300 | 39300 | 39300 | 39300 | 1190 |
| 390 | 20250310 | 124700 | 2970949300 | 39300 | 39300 | 39350 | 39300 | 1439 |
| 391 | 20250310 | 124600 | 2914379900 | 39300 | 39300 | 39350 | 39300 | 21 |
| 392 | 20250310 | 124500 | 2913554450 | 39300 | 39300 | 39300 | 39300 | 10 |
| 393 | 20250310 | 124400 | 2913161450 | 39300 | 39300 | 39350 | 39300 | 87 |
| 394 | 20250310 | 124300 | 2909740850 | 39300 | 39300 | 39350 | 39300 | 431 |
| 395 | 20250310 | 124200 | 2892802500 | 39300 | 39300 | 39300 | 39250 | 92 |
| 396 | 20250310 | 124100 | 2889187850 | 39300 | 39250 | 39300 | 39250 | 83 |
| 397 | 20250310 | 124000 | 2885929950 | 39250 | 39300 | 39300 | 39250 | 97 |
| 398 | 20250310 | 123900 | 2882122050 | 39300 | 39250 | 39300 | 39250 | 43 |
| 399 | 20250310 | 123800 | 2880432600 | 39250 | 39250 | 39250 | 39250 | 25 |
| 400 | 20250310 | 123700 | 2879451350 | 39250 | 39250 | 39250 | 39250 | 296 |
| 401 | 20250310 | 123600 | 2867833350 | 39250 | 39250 | 39275 | 39250 | 74 |
| 402 | 20250310 | 123500 | 2864928750 | 39250 | 39250 | 39250 | 39250 | 17 |
| 403 | 20250310 | 123400 | 2864261500 | 39300 | 39300 | 39300 | 39250 | 74 |
| 404 | 20250310 | 123300 | 2861356750 | 39250 | 39250 | 39250 | 39250 | 110 |
| 405 | 20250310 | 123200 | 2857039250 | 39250 | 39350 | 39350 | 39250 | 916 |
| 406 | 20250310 | 123100 | 2821051600 | 39350 | 39350 | 39400 | 39350 | 549 |
| 407 | 20250310 | 123000 | 2799446250 | 39400 | 39350 | 39400 | 39350 | 118 |
| 408 | 20250310 | 122900 | 2794797450 | 39350 | 39375 | 39375 | 39350 | 11 |
| 409 | 20250310 | 122800 | 2794364550 | 39375 | 39350 | 39375 | 39350 | 50 |
| 410 | 20250310 | 122700 | 2792396950 | 39350 | 39400 | 39400 | 39350 | 41 |
| 411 | 20250310 | 122600 | 2790781800 | 39400 | 39450 | 39450 | 39400 | 142 |
| 412 | 20250310 | 122500 | 2785186550 | 39400 | 39400 | 39400 | 39400 | 2 |
| 413 | 20250310 | 122400 | 2785107750 | 39400 | 39400 | 39450 | 39400 | 78 |
| 414 | 20250310 | 122300 | 2782033300 | 39450 | 39400 | 39450 | 39400 | 49 |
| 415 | 20250310 | 122200 | 2780102350 | 39400 | 39450 | 39450 | 39400 | 11 |
| 416 | 20250310 | 122100 | 2779668850 | 39400 | 39450 | 39450 | 39400 | 85 |
| 417 | 20250310 | 122000 | 2776316150 | 39400 | 39400 | 39450 | 39400 | 86 |
| 418 | 20250310 | 121900 | 2772927525 | 39400 | 39400 | 39400 | 39400 | 10 |
| 419 | 20250310 | 121800 | 2772533525 | 39500 | 39400 | 39500 | 39400 | 13 |
| 420 | 20250310 | 121700 | 2772020775 | 39450 | 39450 | 39450 | 39450 | 100 |
| 421 | 20250310 | 121600 | 2768075775 | 39400 | 39450 | 39450 | 39400 | 303 |
| 422 | 20250310 | 121500 | 2756122675 | 39450 | 39450 | 39450 | 39400 | 14 |
| 423 | 20250310 | 121400 | 2755570825 | 39400 | 39450 | 39450 | 39400 | 317 |
| 424 | 20250310 | 121300 | 2743065675 | 39500 | 39500 | 39500 | 39500 | 0 |
| 425 | 20250310 | 121200 | 2743065675 | 39500 | 39450 | 39500 | 39450 | 75 |
| 426 | 20250310 | 121100 | 2740105275 | 39450 | 39450 | 39450 | 39450 | 246 |
| 427 | 20250310 | 121000 | 2730400575 | 39400 | 39400 | 39450 | 39400 | 76 |
| 428 | 20250310 | 120900 | 2727405975 | 39400 | 39400 | 39400 | 39400 | 76 |
| 429 | 20250310 | 120800 | 2724411575 | 39400 | 39450 | 39450 | 39400 | 22 |
| 430 | 20250310 | 120700 | 2723544125 | 39450 | 39400 | 39450 | 39400 | 155 |
| 431 | 20250310 | 120600 | 2717436925 | 39450 | 39400 | 39450 | 39400 | 53 |
| 432 | 20250310 | 120500 | 2715348575 | 39400 | 39450 | 39450 | 39400 | 18 |
| 433 | 20250310 | 120400 | 2714639175 | 39400 | 39400 | 39400 | 39400 | 64 |
| 434 | 20250310 | 120300 | 2712117575 | 39400 | 39400 | 39400 | 39400 | 10 |
| 435 | 20250310 | 120200 | 2711723575 | 39400 | 39450 | 39450 | 39400 | 23 |
| 436 | 20250310 | 120100 | 2710816675 | 39400 | 39450 | 39450 | 39400 | 60 |
| 437 | 20250310 | 120000 | 2708450225 | 39450 | 39450 | 39450 | 39450 | 74 |
| 438 | 20250310 | 115900 | 2705530925 | 39500 | 39500 | 39500 | 39500 | 5 |
| 439 | 20250310 | 115800 | 2705333425 | 39450 | 39500 | 39500 | 39450 | 76 |
| 440 | 20250310 | 115700 | 2702332325 | 39500 | 39450 | 39500 | 39450 | 350 |
| 441 | 20250310 | 115600 | 2688524575 | 39400 | 39400 | 39400 | 39400 | 22 |
| 442 | 20250310 | 115500 | 2687657775 | 39450 | 39400 | 39450 | 39400 | 30 |
| 443 | 20250310 | 115400 | 2686474475 | 39400 | 39400 | 39450 | 39400 | 68 |
| 444 | 20250310 | 115300 | 2683794975 | 39400 | 39400 | 39400 | 39400 | 39 |
| 445 | 20250310 | 115200 | 2682258375 | 39450 | 39450 | 39450 | 39450 | 11 |
| 446 | 20250310 | 115100 | 2681824425 | 39400 | 39350 | 39400 | 39350 | 19 |
| 447 | 20250310 | 115000 | 2681076625 | 39350 | 39400 | 39400 | 39350 | 386 |
| 448 | 20250310 | 114900 | 2665873675 | 39350 | 39350 | 39400 | 39350 | 20 |
| 449 | 20250310 | 114800 | 2665086475 | 39350 | 39350 | 39350 | 39350 | 200 |
| 450 | 20250310 | 114700 | 2657216475 | 39400 | 39350 | 39400 | 39350 | 20 |
| 451 | 20250310 | 114600 | 2656429375 | 39350 | 39450 | 39450 | 39350 | 16 |
| 452 | 20250310 | 114500 | 2655798725 | 39400 | 39400 | 39400 | 39400 | 34 |
| 453 | 20250310 | 114400 | 2654459125 | 39350 | 39400 | 39400 | 39350 | 35 |
| 454 | 20250310 | 114300 | 2653080625 | 39400 | 39400 | 39400 | 39350 | 233 |
| 455 | 20250310 | 114200 | 2643903325 | 39400 | 39400 | 39400 | 39400 | 120 |
| 456 | 20250310 | 114100 | 2639175325 | 39400 | 39300 | 39400 | 39300 | 10 |
| 457 | 20250310 | 114000 | 2638781725 | 39300 | 39300 | 39400 | 39300 | 871 |
| 458 | 20250310 | 113900 | 2604508725 | 39300 | 39300 | 39350 | 39300 | 316 |
| 459 | 20250310 | 113800 | 2592089675 | 39300 | 39300 | 39350 | 39300 | 16 |
| 460 | 20250310 | 113700 | 2591460675 | 39300 | 39250 | 39350 | 39250 | 766 |
| 461 | 20250310 | 113600 | 2561359675 | 39250 | 39350 | 39350 | 39250 | 313 |
| 462 | 20250310 | 113500 | 2549058875 | 39300 | 39300 | 39300 | 39300 | 115 |
| 463 | 20250310 | 113400 | 2544539375 | 39300 | 39300 | 39300 | 39300 | 76 |
| 464 | 20250310 | 113300 | 2541552575 | 39300 | 39325 | 39350 | 39300 | 135 |
| 465 | 20250310 | 113200 | 2536246725 | 39350 | 39300 | 39350 | 39300 | 23 |
| 466 | 20250310 | 113100 | 2535342775 | 39300 | 39300 | 39300 | 39300 | 62 |
| 467 | 20250310 | 113000 | 2532906175 | 39350 | 39300 | 39350 | 39300 | 94 |
| 468 | 20250310 | 112900 | 2529211775 | 39300 | 39300 | 39300 | 39300 | 112 |
| 469 | 20250310 | 112800 | 2524810175 | 39300 | 39350 | 39350 | 39300 | 23 |
| 470 | 20250310 | 112700 | 2523905625 | 39300 | 39300 | 39350 | 39300 | 342 |
| 471 | 20250310 | 112600 | 2510464825 | 39300 | 39350 | 39350 | 39300 | 155 |
| 472 | 20250310 | 112500 | 2504367975 | 39350 | 39350 | 39400 | 39350 | 533 |
| 473 | 20250310 | 112400 | 2483394225 | 39350 | 39350 | 39350 | 39350 | 117 |
| 474 | 20250310 | 112300 | 2478790275 | 39350 | 39400 | 39400 | 39350 | 119 |
| 475 | 20250310 | 112200 | 2474105725 | 39400 | 39400 | 39400 | 39400 | 50 |
| 476 | 20250310 | 112100 | 2472135725 | 39350 | 39400 | 39400 | 39350 | 54 |
| 477 | 20250310 | 112000 | 2470008875 | 39350 | 39350 | 39400 | 39350 | 248 |
| 478 | 20250310 | 111900 | 2460249875 | 39350 | 39350 | 39350 | 39350 | 116 |
| 479 | 20250310 | 111800 | 2455685275 | 39400 | 39400 | 39400 | 39350 | 180 |
| 480 | 20250310 | 111700 | 2448601925 | 39400 | 39350 | 39400 | 39350 | 10 |
| 481 | 20250310 | 111600 | 2448208175 | 39400 | 39400 | 39400 | 39400 | 196 |
| 482 | 20250310 | 111500 | 2440485775 | 39400 | 39400 | 39400 | 39400 | 57 |
| 483 | 20250310 | 111400 | 2438239975 | 39450 | 39450 | 39450 | 39400 | 37 |
| 484 | 20250310 | 111300 | 2436781125 | 39450 | 39450 | 39500 | 39450 | 587 |
| 485 | 20250310 | 111200 | 2413622125 | 39500 | 39500 | 39500 | 39500 | 59 |
| 486 | 20250310 | 111100 | 2411291625 | 39450 | 39450 | 39450 | 39450 | 174 |
| 487 | 20250310 | 111000 | 2404427325 | 39500 | 39500 | 39500 | 39450 | 107 |
| 488 | 20250310 | 110900 | 2400201025 | 39450 | 39450 | 39500 | 39450 | 76 |
| 489 | 20250310 | 110800 | 2397202425 | 39500 | 39500 | 39500 | 39500 | 29 |
| 490 | 20250310 | 110700 | 2396056925 | 39450 | 39500 | 39500 | 39450 | 37 |
| 491 | 20250310 | 110600 | 2394596775 | 39500 | 39450 | 39500 | 39450 | 130 |
| 492 | 20250310 | 110500 | 2389466125 | 39450 | 39450 | 39450 | 39450 | 58 |
| 493 | 20250310 | 110400 | 2387178025 | 39500 | 39500 | 39500 | 39450 | 14 |
| 494 | 20250310 | 110300 | 2386625425 | 39450 | 39500 | 39500 | 39450 | 87 |
| 495 | 20250310 | 110200 | 2383189425 | 39500 | 39500 | 39550 | 39500 | 63 |
| 496 | 20250310 | 110100 | 2380699625 | 39550 | 39500 | 39550 | 39500 | 95 |
| 497 | 20250310 | 110000 | 2376945275 | 39500 | 39450 | 39500 | 39450 | 12 |
| 498 | 20250310 | 105900 | 2376471825 | 39450 | 39550 | 39550 | 39450 | 91 |
| 499 | 20250310 | 105800 | 2372881075 | 39550 | 39500 | 39550 | 39500 | 101 |
| 500 | 20250310 | 105700 | 2368886725 | 39450 | 39500 | 39500 | 39450 | 179 |
| 501 | 20250310 | 105600 | 2361820325 | 39500 | 39450 | 39500 | 39400 | 745 |
| 502 | 20250310 | 105500 | 2332451075 | 39450 | 39450 | 39450 | 39450 | 12 |
| 503 | 20250310 | 105400 | 2331977675 | 39450 | 39450 | 39500 | 39450 | 93 |
| 504 | 20250310 | 105300 | 2328306775 | 39450 | 39400 | 39450 | 39400 | 171 |
| 505 | 20250310 | 105200 | 2321563875 | 39400 | 39450 | 39450 | 39400 | 18 |
| 506 | 20250310 | 105100 | 2320854525 | 39400 | 39450 | 39450 | 39400 | 12 |
| 507 | 20250310 | 105000 | 2320381175 | 39400 | 39450 | 39450 | 39400 | 52 |
| 508 | 20250310 | 104900 | 2318331875 | 39450 | 39500 | 39500 | 39450 | 257 |
| 509 | 20250310 | 104800 | 2308187575 | 39550 | 39550 | 39600 | 39500 | 198 |
| 510 | 20250310 | 104700 | 2300363375 | 39600 | 39550 | 39600 | 39550 | 714 |
| 511 | 20250310 | 104600 | 2272124475 | 39500 | 39550 | 39550 | 39500 | 131 |
| 512 | 20250310 | 104500 | 2266948775 | 39550 | 39500 | 39550 | 39500 | 21 |
| 513 | 20250310 | 104400 | 2266119075 | 39500 | 39450 | 39500 | 39450 | 165 |
| 514 | 20250310 | 104300 | 2259601675 | 39450 | 39450 | 39450 | 39400 | 384 |
| 515 | 20250310 | 104200 | 2244453325 | 39400 | 39400 | 39400 | 39400 | 125 |
| 516 | 20250310 | 104100 | 2239528325 | 39400 | 39350 | 39400 | 39350 | 141 |
| 517 | 20250310 | 104000 | 2233973875 | 39350 | 39400 | 39400 | 39350 | 88 |
| 518 | 20250310 | 103900 | 2230506775 | 39400 | 39400 | 39400 | 39400 | 118 |
| 519 | 20250310 | 103800 | 2225857575 | 39450 | 39400 | 39450 | 39350 | 128 |
| 520 | 20250310 | 103700 | 2220811325 | 39400 | 39350 | 39400 | 39350 | 7 |
| 521 | 20250310 | 103600 | 2220535675 | 39400 | 39400 | 39400 | 39400 | 608 |
| 522 | 20250310 | 103500 | 2196580475 | 39450 | 39450 | 39450 | 39450 | 33 |
| 523 | 20250310 | 103400 | 2195278625 | 39400 | 39400 | 39400 | 39400 | 79 |
| 524 | 20250310 | 103300 | 2192166025 | 39400 | 39350 | 39400 | 39350 | 26 |
| 525 | 20250310 | 103200 | 2191142525 | 39400 | 39350 | 39450 | 39350 | 335 |
| 526 | 20250310 | 103100 | 2177948325 | 39350 | 39350 | 39350 | 39350 | 40 |
| 527 | 20250310 | 103000 | 2176374325 | 39350 | 39400 | 39400 | 39350 | 170 |
| 528 | 20250310 | 102900 | 2169681675 | 39350 | 39350 | 39350 | 39350 | 203 |
| 529 | 20250310 | 102800 | 2161693625 | 39350 | 39350 | 39350 | 39350 | 1 |
| 530 | 20250310 | 102700 | 2161654275 | 39350 | 39300 | 39350 | 39300 | 477 |
| 531 | 20250310 | 102600 | 2142897275 | 39300 | 39300 | 39300 | 39300 | 6 |
| 532 | 20250310 | 102500 | 2142661475 | 39300 | 39350 | 39350 | 39300 | 114 |
| 533 | 20250310 | 102400 | 2138179675 | 39350 | 39350 | 39400 | 39300 | 246 |
| 534 | 20250310 | 102300 | 2128500725 | 39400 | 39350 | 39400 | 39350 | 28 |
| 535 | 20250310 | 102200 | 2127397675 | 39350 | 39450 | 39450 | 39350 | 115 |
| 536 | 20250310 | 102100 | 2122867025 | 39400 | 39300 | 39400 | 39300 | 134 |
| 537 | 20250310 | 102000 | 2117595025 | 39300 | 39250 | 39300 | 39250 | 182 |
| 538 | 20250310 | 101900 | 2110447675 | 39200 | 39200 | 39250 | 39200 | 105 |
| 539 | 20250310 | 101800 | 2106331475 | 39200 | 39250 | 39250 | 39200 | 430 |
| 540 | 20250310 | 101700 | 2089472625 | 39300 | 39400 | 39450 | 39300 | 1891 |
| 541 | 20250310 | 101600 | 2015046525 | 39450 | 39400 | 39450 | 39400 | 14 |
| 542 | 20250310 | 101500 | 2014494675 | 39400 | 39450 | 39450 | 39400 | 204 |
| 543 | 20250310 | 101400 | 2006457025 | 39400 | 39400 | 39400 | 39400 | 39 |
| 544 | 20250310 | 101300 | 2004920425 | 39350 | 39400 | 39400 | 39350 | 130 |
| 545 | 20250310 | 101200 | 1999804400 | 39350 | 39450 | 39500 | 39350 | 1546 |
| 546 | 20250310 | 101100 | 1938852450 | 39500 | 39550 | 39550 | 39500 | 395 |
| 547 | 20250310 | 101000 | 1923247950 | 39500 | 39500 | 39550 | 39500 | 248 |
| 548 | 20250310 | 100900 | 1913450550 | 39500 | 39450 | 39500 | 39450 | 168 |
| 549 | 20250310 | 100800 | 1906821100 | 39500 | 39450 | 39500 | 39450 | 46 |
| 550 | 20250310 | 100700 | 1905006200 | 39500 | 39500 | 39500 | 39500 | 43 |
| 551 | 20250310 | 100600 | 1903307700 | 39450 | 39500 | 39500 | 39450 | 26 |
| 552 | 20250310 | 100500 | 1902281300 | 39450 | 39500 | 39500 | 39450 | 62 |
| 553 | 20250310 | 100400 | 1899835100 | 39500 | 39450 | 39500 | 39450 | 113 |
| 554 | 20250310 | 100300 | 1895377200 | 39550 | 39500 | 39550 | 39450 | 733 |
| 555 | 20250310 | 100200 | 1866454300 | 39450 | 39500 | 39500 | 39450 | 60 |
| 556 | 20250310 | 100100 | 1864087250 | 39450 | 39450 | 39500 | 39450 | 394 |
| 557 | 20250310 | 100000 | 1848543550 | 39500 | 39500 | 39550 | 39500 | 158 |
| 558 | 20250310 | 095900 | 1842301200 | 39500 | 39550 | 39550 | 39500 | 130 |
| 559 | 20250310 | 095800 | 1837162300 | 39600 | 39550 | 39600 | 39550 | 468 |
| 560 | 20250310 | 095700 | 1818644700 | 39550 | 39550 | 39600 | 39550 | 470 |
| 561 | 20250310 | 095600 | 1800046650 | 39550 | 39450 | 39550 | 39450 | 233 |
| 562 | 20250310 | 095500 | 1790843350 | 39450 | 39350 | 39450 | 39350 | 216 |
| 563 | 20250310 | 095400 | 1782327650 | 39400 | 39350 | 39400 | 39300 | 289 |
| 564 | 20250310 | 095300 | 1770958900 | 39350 | 39300 | 39350 | 39300 | 72 |
| 565 | 20250310 | 095200 | 1768127400 | 39350 | 39300 | 39350 | 39300 | 212 |
| 566 | 20250310 | 095100 | 1759795000 | 39250 | 39250 | 39250 | 39200 | 262 |
| 567 | 20250310 | 095000 | 1749517500 | 39250 | 39300 | 39300 | 39200 | 611 |
| 568 | 20250310 | 094900 | 1725548600 | 39350 | 39250 | 39350 | 39250 | 74 |
| 569 | 20250310 | 094800 | 1722640950 | 39250 | 39350 | 39350 | 39250 | 887 |
| 570 | 20250310 | 094700 | 1687774200 | 39400 | 39400 | 39450 | 39350 | 20 |
| 571 | 20250310 | 094600 | 1686986850 | 39400 | 39400 | 39400 | 39400 | 45 |
| 572 | 20250310 | 094500 | 1685213850 | 39400 | 39450 | 39450 | 39300 | 64 |
| 573 | 20250310 | 094400 | 1682692100 | 39350 | 39500 | 39550 | 39350 | 702 |
| 574 | 20250310 | 094300 | 1655001100 | 39450 | 39300 | 39450 | 39300 | 1316 |
| 575 | 20250310 | 094200 | 1603126150 | 39300 | 39350 | 39350 | 39300 | 293 |
| 576 | 20250310 | 094100 | 1591610850 | 39300 | 39350 | 39350 | 39300 | 738 |
| 577 | 20250310 | 094000 | 1562599950 | 39350 | 39400 | 39400 | 39350 | 361 |
| 578 | 20250310 | 093900 | 1548391900 | 39400 | 39350 | 39400 | 39350 | 71 |
| 579 | 20250310 | 093800 | 1545595300 | 39400 | 39400 | 39400 | 39350 | 656 |
| 580 | 20250310 | 093700 | 1519751750 | 39350 | 39400 | 39400 | 39350 | 589 |
| 581 | 20250310 | 093600 | 1496560900 | 39400 | 39450 | 39450 | 39400 | 152 |
| 582 | 20250310 | 093500 | 1490568450 | 39450 | 39500 | 39550 | 39450 | 445 |
| 583 | 20250310 | 093400 | 1473000200 | 39550 | 39500 | 39550 | 39500 | 76 |
| 584 | 20250310 | 093300 | 1469998100 | 39550 | 39650 | 39650 | 39550 | 303 |
| 585 | 20250310 | 093200 | 1458012100 | 39650 | 39450 | 39650 | 39450 | 112 |
| 586 | 20250310 | 093100 | 1453585300 | 39400 | 39450 | 39600 | 39400 | 506 |
| 587 | 20250310 | 093000 | 1433629550 | 39400 | 39550 | 39550 | 39350 | 1524 |
| 588 | 20250310 | 092900 | 1373490500 | 39550 | 39700 | 39700 | 39500 | 1248 |
| 589 | 20250310 | 092800 | 1324064050 | 39750 | 39750 | 39750 | 39650 | 845 |
| 590 | 20250310 | 092700 | 1290505550 | 39750 | 39700 | 39800 | 39700 | 155 |
| 591 | 20250310 | 092600 | 1284348250 | 39700 | 39750 | 39800 | 39700 | 520 |
| 592 | 20250310 | 092500 | 1263672400 | 39800 | 40050 | 40100 | 39750 | 657 |
| 593 | 20250310 | 092400 | 1237409150 | 40050 | 40050 | 40100 | 40000 | 671 |
| 594 | 20250310 | 092300 | 1210547850 | 40050 | 40050 | 40100 | 40050 | 766 |
| 595 | 20250310 | 092200 | 1179864475 | 40050 | 40000 | 40050 | 40000 | 713 |
| 596 | 20250310 | 092100 | 1151328400 | 40000 | 39900 | 40000 | 39700 | 718 |
| 597 | 20250310 | 092000 | 1122644550 | 39850 | 40000 | 40000 | 39700 | 445 |
| 598 | 20250310 | 091900 | 1104895650 | 39950 | 39950 | 39950 | 39900 | 583 |
| 599 | 20250310 | 091800 | 1081621200 | 39900 | 39650 | 39900 | 39650 | 891 |
| 600 | 20250310 | 091700 | 1046260550 | 39650 | 39650 | 39800 | 39650 | 322 |
| 601 | 20250310 | 091600 | 1033475400 | 39800 | 39700 | 39850 | 39600 | 310 |
| 602 | 20250310 | 091500 | 1021160750 | 39700 | 39800 | 39850 | 39600 | 1698 |
| 603 | 20250310 | 091400 | 953751700 | 39850 | 39900 | 39900 | 39850 | 820 |
| 604 | 20250310 | 091300 | 921061050 | 39950 | 40000 | 40050 | 39900 | 1360 |
| 605 | 20250310 | 091200 | 866717650 | 40000 | 39750 | 40050 | 39750 | 1964 |
| 606 | 20250310 | 091100 | 788359100 | 39700 | 39650 | 39750 | 39650 | 656 |
| 607 | 20250310 | 091000 | 762302450 | 39700 | 39500 | 39850 | 39450 | 5249 |
| 608 | 20250310 | 090900 | 553955800 | 39450 | 39500 | 39500 | 39450 | 683 |
| 609 | 20250310 | 090800 | 526981200 | 39400 | 39450 | 39500 | 39350 | 669 |
| 610 | 20250310 | 090700 | 500598650 | 39350 | 39375 | 39450 | 39350 | 513 |
| 611 | 20250310 | 090600 | 480376300 | 39450 | 39450 | 39450 | 39300 | 489 |
| 612 | 20250310 | 090500 | 461126850 | 39450 | 39350 | 39500 | 39350 | 1929 |
| 613 | 20250310 | 090400 | 385088150 | 39350 | 39200 | 39350 | 39200 | 651 |
| 614 | 20250310 | 090300 | 359509300 | 39150 | 39100 | 39150 | 39050 | 749 |
| 615 | 20250310 | 090200 | 330245250 | 39150 | 39000 | 39250 | 38950 | 2024 |
| 616 | 20250310 | 090100 | 251248000 | 39050 | 38850 | 39050 | 38850 | 1106 |
| 617 | 20250310 | 090000 | 208178200 | 38850 | 38850 | 39300 | 38850 | 4291 |