31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 184300 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 2633 |
| 3 | 20250311 | 184200 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 4 | 20250311 | 184100 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 5 | 20250311 | 184000 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 6 | 20250311 | 183900 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 7 | 20250311 | 183800 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 8 | 20250311 | 183700 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 9 | 20250311 | 183600 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 10 | 20250311 | 183500 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 11 | 20250311 | 183400 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 12 | 20250311 | 183300 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 13 | 20250311 | 183200 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 14 | 20250311 | 183100 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 15 | 20250311 | 183000 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 16 | 20250311 | 182900 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 17 | 20250311 | 182800 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 18 | 20250311 | 182700 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 19 | 20250311 | 182600 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 20 | 20250311 | 182500 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 21 | 20250311 | 182400 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 22 | 20250311 | 182300 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 23 | 20250311 | 182200 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 24 | 20250311 | 182100 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 25 | 20250311 | 182000 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 26 | 20250311 | 181900 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 27 | 20250311 | 181800 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 28 | 20250311 | 181700 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 29 | 20250311 | 181600 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 30 | 20250311 | 181500 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 31 | 20250311 | 181400 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 32 | 20250311 | 181300 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 2633 |
| 33 | 20250311 | 181200 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 34 | 20250311 | 181100 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 35 | 20250311 | 181000 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 36 | 20250311 | 180900 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 37 | 20250311 | 180800 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 38 | 20250311 | 180700 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 39 | 20250311 | 180600 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 40 | 20250311 | 180500 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 41 | 20250311 | 180400 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 42 | 20250311 | 180300 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 43 | 20250311 | 180200 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 44 | 20250311 | 180100 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 45 | 20250311 | 180000 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 46 | 20250311 | 175900 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 47 | 20250311 | 175800 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 48 | 20250311 | 175700 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 49 | 20250311 | 175600 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 50 | 20250311 | 175500 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 51 | 20250311 | 175400 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 52 | 20250311 | 175300 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 53 | 20250311 | 175200 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 54 | 20250311 | 175100 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 55 | 20250311 | 175000 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 56 | 20250311 | 174900 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 57 | 20250311 | 174800 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 58 | 20250311 | 174700 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 59 | 20250311 | 174600 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 60 | 20250311 | 174500 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 61 | 20250311 | 174400 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 62 | 20250311 | 174300 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 2633 |
| 63 | 20250311 | 174200 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 64 | 20250311 | 174100 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 65 | 20250311 | 174000 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 66 | 20250311 | 173900 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 67 | 20250311 | 173800 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 68 | 20250311 | 173700 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 69 | 20250311 | 173600 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 70 | 20250311 | 173500 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 71 | 20250311 | 173400 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 72 | 20250311 | 173300 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 73 | 20250311 | 173200 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 74 | 20250311 | 173100 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 75 | 20250311 | 173000 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 76 | 20250311 | 172900 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 77 | 20250311 | 172800 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 78 | 20250311 | 172700 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 79 | 20250311 | 172600 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 80 | 20250311 | 172500 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 81 | 20250311 | 172400 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 82 | 20250311 | 172300 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 83 | 20250311 | 172200 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 84 | 20250311 | 172100 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 85 | 20250311 | 172000 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 86 | 20250311 | 171900 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 87 | 20250311 | 171800 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 88 | 20250311 | 171700 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 89 | 20250311 | 171600 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 90 | 20250311 | 171500 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 91 | 20250311 | 171400 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 92 | 20250311 | 171300 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 2633 |
| 93 | 20250311 | 171200 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 94 | 20250311 | 171100 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 95 | 20250311 | 171000 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 96 | 20250311 | 170900 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 97 | 20250311 | 170800 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 98 | 20250311 | 170700 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 99 | 20250311 | 170600 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 100 | 20250311 | 170500 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 101 | 20250311 | 170400 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 102 | 20250311 | 170300 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 103 | 20250311 | 170200 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 104 | 20250311 | 170100 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 105 | 20250311 | 170000 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 106 | 20250311 | 165900 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 107 | 20250311 | 165800 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 108 | 20250311 | 165700 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 109 | 20250311 | 165600 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 110 | 20250311 | 165500 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 111 | 20250311 | 165400 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 112 | 20250311 | 165300 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 113 | 20250311 | 165200 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 114 | 20250311 | 165100 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 115 | 20250311 | 165000 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 116 | 20250311 | 164900 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 117 | 20250311 | 164800 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 118 | 20250311 | 164700 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 119 | 20250311 | 164600 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 120 | 20250311 | 164500 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 121 | 20250311 | 164400 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 122 | 20250311 | 164300 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 2633 |
| 123 | 20250311 | 164200 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 124 | 20250311 | 164100 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 125 | 20250311 | 164000 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 126 | 20250311 | 163900 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 127 | 20250311 | 163800 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 128 | 20250311 | 163700 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 129 | 20250311 | 163600 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 130 | 20250311 | 163500 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 131 | 20250311 | 163400 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 132 | 20250311 | 163300 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 133 | 20250311 | 163200 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 134 | 20250311 | 163100 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 135 | 20250311 | 163000 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 136 | 20250311 | 162900 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 137 | 20250311 | 162800 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 138 | 20250311 | 162700 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 139 | 20250311 | 162600 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 140 | 20250311 | 162500 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 141 | 20250311 | 162400 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 142 | 20250311 | 162300 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 143 | 20250311 | 162200 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 144 | 20250311 | 162100 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 145 | 20250311 | 162000 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 146 | 20250311 | 161900 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 147 | 20250311 | 161800 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 148 | 20250311 | 161700 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 149 | 20250311 | 161600 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 150 | 20250311 | 161500 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 151 | 20250311 | 161400 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 152 | 20250311 | 161300 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 2633 |
| 153 | 20250311 | 161200 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 154 | 20250311 | 161100 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 155 | 20250311 | 161000 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 156 | 20250311 | 160900 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 157 | 20250311 | 160800 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 158 | 20250311 | 160700 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 159 | 20250311 | 160600 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 160 | 20250311 | 160500 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 161 | 20250311 | 160400 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 162 | 20250311 | 160300 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 163 | 20250311 | 160200 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 164 | 20250311 | 160100 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 165 | 20250311 | 160000 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 166 | 20250311 | 155900 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 167 | 20250311 | 155800 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 168 | 20250311 | 155700 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 169 | 20250311 | 155600 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 170 | 20250311 | 155500 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 171 | 20250311 | 155400 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 172 | 20250311 | 155300 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 173 | 20250311 | 155200 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 174 | 20250311 | 155100 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 175 | 20250311 | 155000 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 176 | 20250311 | 154900 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 177 | 20250311 | 154800 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 178 | 20250311 | 154700 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 179 | 20250311 | 154600 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 180 | 20250311 | 154500 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 181 | 20250311 | 154400 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 182 | 20250311 | 154300 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 2633 |
| 183 | 20250311 | 154200 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 184 | 20250311 | 154100 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 185 | 20250311 | 154000 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 186 | 20250311 | 153900 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 187 | 20250311 | 153800 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 188 | 20250311 | 153700 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 189 | 20250311 | 153600 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 190 | 20250311 | 153500 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 191 | 20250311 | 153400 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 192 | 20250311 | 153300 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 193 | 20250311 | 153200 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 194 | 20250311 | 153100 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 0 |
| 195 | 20250311 | 153000 | 4709388700 | 69000 | 69000 | 69000 | 69000 | 2633 |
| 196 | 20250311 | 152900 | 4527711700 | 68900 | 68900 | 68900 | 68900 | 0 |
| 197 | 20250311 | 152800 | 4527711700 | 68900 | 68900 | 68900 | 68900 | 0 |
| 198 | 20250311 | 152700 | 4527711700 | 68900 | 68900 | 68900 | 68900 | 0 |
| 199 | 20250311 | 152600 | 4527711700 | 68900 | 68900 | 68900 | 68900 | 0 |
| 200 | 20250311 | 152500 | 4527711700 | 68900 | 68900 | 68900 | 68900 | 0 |
| 201 | 20250311 | 152400 | 4527711700 | 68900 | 68900 | 68900 | 68900 | 0 |
| 202 | 20250311 | 152300 | 4527711700 | 68900 | 68900 | 68900 | 68900 | 0 |
| 203 | 20250311 | 152200 | 4527711700 | 68900 | 68900 | 68900 | 68900 | 0 |
| 204 | 20250311 | 152100 | 4527711700 | 68900 | 68900 | 68900 | 68900 | 0 |
| 205 | 20250311 | 152000 | 4527711700 | 68900 | 68900 | 68900 | 68900 | 0 |
| 206 | 20250311 | 151900 | 4527711700 | 68900 | 68800 | 68900 | 68800 | 147 |
| 207 | 20250311 | 151800 | 4517596000 | 68800 | 68900 | 69000 | 68800 | 272 |
| 208 | 20250311 | 151700 | 4498845900 | 69000 | 68900 | 69000 | 68900 | 32 |
| 209 | 20250311 | 151600 | 4496640900 | 69000 | 68900 | 69000 | 68900 | 159 |
| 210 | 20250311 | 151500 | 4485674000 | 69000 | 68900 | 69000 | 68900 | 124 |
| 211 | 20250311 | 151400 | 4477121500 | 69000 | 69100 | 69100 | 68900 | 162 |
| 212 | 20250311 | 151300 | 4465946400 | 69100 | 69000 | 69100 | 69000 | 130 |
| 213 | 20250311 | 151200 | 4456969700 | 69100 | 69100 | 69100 | 68900 | 144 |
| 214 | 20250311 | 151100 | 4447031800 | 68900 | 69100 | 69200 | 68900 | 183 |
| 215 | 20250311 | 151000 | 4434391200 | 69000 | 69200 | 69200 | 69000 | 159 |
| 216 | 20250311 | 150900 | 4423402900 | 68900 | 69200 | 69200 | 68800 | 166 |
| 217 | 20250311 | 150800 | 4411944900 | 68900 | 69000 | 69200 | 68900 | 152 |
| 218 | 20250311 | 150700 | 4401448900 | 69000 | 69000 | 69100 | 68800 | 587 |
| 219 | 20250311 | 150600 | 4361043000 | 69000 | 68900 | 69000 | 68800 | 192 |
| 220 | 20250311 | 150500 | 4347817250 | 68900 | 69000 | 69000 | 68700 | 113 |
| 221 | 20250311 | 150400 | 4340030550 | 69000 | 68900 | 69200 | 68800 | 1078 |
| 222 | 20250311 | 150300 | 4265796050 | 69200 | 68900 | 69200 | 68900 | 101 |
| 223 | 20250311 | 150200 | 4258822750 | 69100 | 68900 | 69200 | 68900 | 129 |
| 224 | 20250311 | 150100 | 4249911350 | 68900 | 68900 | 69200 | 68900 | 138 |
| 225 | 20250311 | 150000 | 4240376850 | 69200 | 68900 | 69200 | 68900 | 454 |
| 226 | 20250311 | 145900 | 4209082850 | 69000 | 69000 | 69100 | 68900 | 165 |
| 227 | 20250311 | 145800 | 4197696550 | 68900 | 69000 | 69100 | 68900 | 168 |
| 228 | 20250311 | 145700 | 4186106250 | 69000 | 69000 | 69000 | 68800 | 188 |
| 229 | 20250311 | 145600 | 4173142750 | 69000 | 68900 | 69100 | 68800 | 233 |
| 230 | 20250311 | 145500 | 4157069450 | 68900 | 69000 | 69100 | 68900 | 170 |
| 231 | 20250311 | 145400 | 4145332150 | 69000 | 69000 | 69200 | 68900 | 150 |
| 232 | 20250311 | 145300 | 4134975150 | 68900 | 68900 | 69100 | 68900 | 124 |
| 233 | 20250311 | 145200 | 4126410450 | 68900 | 68900 | 69000 | 68900 | 187 |
| 234 | 20250311 | 145100 | 4113511150 | 68900 | 68900 | 69000 | 68800 | 211 |
| 235 | 20250311 | 145000 | 4098964850 | 68800 | 68900 | 68900 | 68800 | 250 |
| 236 | 20250311 | 144900 | 4081746550 | 68900 | 68900 | 69100 | 68900 | 138 |
| 237 | 20250311 | 144800 | 4072225950 | 68900 | 68900 | 69000 | 68900 | 234 |
| 238 | 20250311 | 144700 | 4056089050 | 68900 | 69000 | 69000 | 68800 | 104 |
| 239 | 20250311 | 144600 | 4048915750 | 68800 | 69000 | 69000 | 68800 | 171 |
| 240 | 20250311 | 144500 | 4037126350 | 68900 | 68900 | 69000 | 68900 | 178 |
| 241 | 20250311 | 144400 | 4024849250 | 68900 | 68900 | 69000 | 68900 | 131 |
| 242 | 20250311 | 144300 | 4015818650 | 69000 | 69100 | 69200 | 68900 | 161 |
| 243 | 20250311 | 144200 | 4004700450 | 69100 | 69000 | 69100 | 68900 | 131 |
| 244 | 20250311 | 144100 | 3995653250 | 69100 | 69100 | 69200 | 69000 | 204 |
| 245 | 20250311 | 144000 | 3981551050 | 69200 | 69200 | 69300 | 69200 | 119 |
| 246 | 20250311 | 143900 | 3973311250 | 69200 | 69200 | 69200 | 69100 | 228 |
| 247 | 20250311 | 143800 | 3957537750 | 69200 | 69200 | 69300 | 69100 | 152 |
| 248 | 20250311 | 143700 | 3947016450 | 69200 | 69200 | 69200 | 69100 | 343 |
| 249 | 20250311 | 143600 | 3923293350 | 69100 | 69100 | 69200 | 69100 | 103 |
| 250 | 20250311 | 143500 | 3916170850 | 69100 | 69200 | 69200 | 69000 | 109 |
| 251 | 20250311 | 143400 | 3908633850 | 69200 | 69100 | 69200 | 69100 | 87 |
| 252 | 20250311 | 143300 | 3902621850 | 69100 | 69100 | 69100 | 69000 | 90 |
| 253 | 20250311 | 143200 | 3896403050 | 69200 | 68900 | 69200 | 68800 | 693 |
| 254 | 20250311 | 143100 | 3848542950 | 68800 | 68800 | 68800 | 68600 | 138 |
| 255 | 20250311 | 143000 | 3839049350 | 68800 | 68800 | 68800 | 68600 | 83 |
| 256 | 20250311 | 142900 | 3833339750 | 68700 | 68700 | 68700 | 68600 | 228 |
| 257 | 20250311 | 142800 | 3817676750 | 68700 | 68750 | 68750 | 68700 | 8 |
| 258 | 20250311 | 142700 | 3817127050 | 68800 | 68600 | 68800 | 68600 | 67 |
| 259 | 20250311 | 142600 | 3812524050 | 68600 | 68700 | 68700 | 68600 | 14 |
| 260 | 20250311 | 142500 | 3811563300 | 68700 | 68600 | 68700 | 68600 | 247 |
| 261 | 20250311 | 142400 | 3794607800 | 68600 | 68700 | 68700 | 68600 | 51 |
| 262 | 20250311 | 142300 | 3791108000 | 68700 | 68700 | 68700 | 68600 | 156 |
| 263 | 20250311 | 142200 | 3780405400 | 68600 | 68700 | 68700 | 68600 | 34 |
| 264 | 20250311 | 142100 | 3778071300 | 68700 | 68800 | 68800 | 68700 | 48 |
| 265 | 20250311 | 142000 | 3774772600 | 68800 | 68900 | 68900 | 68500 | 5647 |
| 266 | 20250311 | 141900 | 3387081600 | 68900 | 68900 | 68900 | 68900 | 10 |
| 267 | 20250311 | 141800 | 3386392600 | 68900 | 68900 | 68900 | 68900 | 9 |
| 268 | 20250311 | 141700 | 3385772500 | 68900 | 68900 | 68900 | 68900 | 2 |
| 269 | 20250311 | 141600 | 3385634700 | 68900 | 68900 | 68900 | 68900 | 63 |
| 270 | 20250311 | 141500 | 3381294000 | 68900 | 68900 | 68900 | 68900 | 111 |
| 271 | 20250311 | 141400 | 3373646100 | 68900 | 68900 | 68900 | 68900 | 2 |
| 272 | 20250311 | 141300 | 3373508300 | 68900 | 68900 | 68950 | 68900 | 13 |
| 273 | 20250311 | 141200 | 3372612350 | 68900 | 68900 | 68900 | 68900 | 33 |
| 274 | 20250311 | 141100 | 3370338650 | 68900 | 69000 | 69000 | 68900 | 12 |
| 275 | 20250311 | 141000 | 3369511750 | 68900 | 68900 | 68900 | 68900 | 106 |
| 276 | 20250311 | 140900 | 3362208350 | 69000 | 69000 | 69000 | 68900 | 571 |
| 277 | 20250311 | 140800 | 3322813250 | 69000 | 69050 | 69100 | 69000 | 117 |
| 278 | 20250311 | 140700 | 3314739300 | 69100 | 69000 | 69100 | 69000 | 21 |
| 279 | 20250311 | 140600 | 3313289800 | 69000 | 69000 | 69000 | 69000 | 5 |
| 280 | 20250311 | 140500 | 3312944800 | 69000 | 69000 | 69000 | 69000 | 61 |
| 281 | 20250311 | 140400 | 3308735800 | 69100 | 69100 | 69100 | 69100 | 0 |
| 282 | 20250311 | 140300 | 3308735800 | 69100 | 69100 | 69100 | 69000 | 39 |
| 283 | 20250311 | 140200 | 3306041600 | 69100 | 69000 | 69100 | 69000 | 11 |
| 284 | 20250311 | 140100 | 3305282500 | 69000 | 69000 | 69000 | 69000 | 5 |
| 285 | 20250311 | 140000 | 3304937500 | 69100 | 69100 | 69100 | 69100 | 46 |
| 286 | 20250311 | 135900 | 3301758900 | 69100 | 69100 | 69100 | 69100 | 6 |
| 287 | 20250311 | 135800 | 3301344300 | 69000 | 69000 | 69000 | 69000 | 15 |
| 288 | 20250311 | 135700 | 3300309300 | 69000 | 69000 | 69000 | 69000 | 23 |
| 289 | 20250311 | 135600 | 3298722300 | 69000 | 69000 | 69000 | 69000 | 4 |
| 290 | 20250311 | 135500 | 3298446300 | 69000 | 69100 | 69100 | 69000 | 16 |
| 291 | 20250311 | 135400 | 3297342200 | 69000 | 69100 | 69100 | 69000 | 239 |
| 292 | 20250311 | 135300 | 3280828500 | 69100 | 69100 | 69100 | 69100 | 5 |
| 293 | 20250311 | 135200 | 3280483000 | 69200 | 69100 | 69200 | 69100 | 19 |
| 294 | 20250311 | 135100 | 3279169000 | 69200 | 69200 | 69200 | 69200 | 163 |
| 295 | 20250311 | 135000 | 3267889400 | 69100 | 69100 | 69100 | 69100 | 16 |
| 296 | 20250311 | 134900 | 3266783800 | 69100 | 69200 | 69200 | 69100 | 59 |
| 297 | 20250311 | 134800 | 3262705000 | 69200 | 69200 | 69200 | 69200 | 20 |
| 298 | 20250311 | 134700 | 3261321000 | 69300 | 69300 | 69300 | 69300 | 10 |
| 299 | 20250311 | 134600 | 3260628000 | 69200 | 69200 | 69200 | 69200 | 2 |
| 300 | 20250311 | 134500 | 3260489600 | 69200 | 69300 | 69300 | 69200 | 14 |
| 301 | 20250311 | 134400 | 3259520600 | 69300 | 69200 | 69300 | 69200 | 3 |
| 302 | 20250311 | 134300 | 3259312900 | 69200 | 69200 | 69200 | 69200 | 1 |
| 303 | 20250311 | 134200 | 3259243700 | 69200 | 69300 | 69400 | 69200 | 326 |
| 304 | 20250311 | 134100 | 3236651100 | 69300 | 69200 | 69400 | 69200 | 782 |
| 305 | 20250311 | 134000 | 3182458200 | 69200 | 69200 | 69200 | 69200 | 10 |
| 306 | 20250311 | 133900 | 3181766200 | 69200 | 69200 | 69200 | 69200 | 135 |
| 307 | 20250311 | 133800 | 3172424200 | 69200 | 69200 | 69200 | 69100 | 84 |
| 308 | 20250311 | 133700 | 3166612000 | 69200 | 69200 | 69300 | 69200 | 526 |
| 309 | 20250311 | 133600 | 3130212000 | 69200 | 69200 | 69200 | 69200 | 2 |
| 310 | 20250311 | 133500 | 3130073600 | 69200 | 69250 | 69250 | 69200 | 34 |
| 311 | 20250311 | 133400 | 3127720700 | 69200 | 69200 | 69200 | 69200 | 0 |
| 312 | 20250311 | 133300 | 3127720700 | 69200 | 69200 | 69200 | 69200 | 16 |
| 313 | 20250311 | 133200 | 3126613500 | 69200 | 69200 | 69200 | 69200 | 11 |
| 314 | 20250311 | 133100 | 3125852300 | 69300 | 69300 | 69300 | 69300 | 23 |
| 315 | 20250311 | 133000 | 3124258400 | 69300 | 69200 | 69300 | 69200 | 101 |
| 316 | 20250311 | 132900 | 3117259500 | 69300 | 69200 | 69300 | 69200 | 16 |
| 317 | 20250311 | 132800 | 3116150900 | 69200 | 69300 | 69300 | 69200 | 16 |
| 318 | 20250311 | 132700 | 3115042800 | 69200 | 69300 | 69300 | 69200 | 9 |
| 319 | 20250311 | 132600 | 3114419900 | 69300 | 68900 | 69300 | 68900 | 2790 |
| 320 | 20250311 | 132500 | 2921809000 | 68900 | 68900 | 68900 | 68900 | 16 |
| 321 | 20250311 | 132400 | 2920706600 | 68900 | 68900 | 68900 | 68900 | 39 |
| 322 | 20250311 | 132300 | 2918019500 | 68900 | 68900 | 68900 | 68900 | 2 |
| 323 | 20250311 | 132200 | 2917881700 | 69000 | 68900 | 69000 | 68900 | 20 |
| 324 | 20250311 | 132100 | 2916502900 | 69000 | 69000 | 69000 | 69000 | 4 |
| 325 | 20250311 | 132000 | 2916226900 | 69000 | 69000 | 69000 | 69000 | 0 |
| 326 | 20250311 | 131900 | 2916226900 | 69000 | 68900 | 69000 | 68900 | 14 |
| 327 | 20250311 | 131800 | 2915262000 | 68900 | 68900 | 68900 | 68900 | 65 |
| 328 | 20250311 | 131700 | 2910783500 | 68900 | 68900 | 68900 | 68900 | 9 |
| 329 | 20250311 | 131600 | 2910163400 | 68900 | 68900 | 68900 | 68900 | 1 |
| 330 | 20250311 | 131500 | 2910094500 | 68900 | 69000 | 69000 | 68900 | 25 |
| 331 | 20250311 | 131400 | 2908371000 | 68900 | 68900 | 68900 | 68900 | 37 |
| 332 | 20250311 | 131300 | 2905821700 | 68900 | 69000 | 69000 | 68900 | 307 |
| 333 | 20250311 | 131200 | 2884668900 | 68900 | 69000 | 69000 | 68900 | 16 |
| 334 | 20250311 | 131100 | 2883566200 | 69000 | 69000 | 69000 | 69000 | 2 |
| 335 | 20250311 | 131000 | 2883428200 | 69000 | 69000 | 69000 | 69000 | 33 |
| 336 | 20250311 | 130900 | 2881151200 | 68900 | 69000 | 69000 | 68900 | 77 |
| 337 | 20250311 | 130800 | 2875845100 | 68900 | 68900 | 68900 | 68900 | 9 |
| 338 | 20250311 | 130700 | 2875225000 | 68900 | 68900 | 68900 | 68900 | 50 |
| 339 | 20250311 | 130600 | 2871780000 | 69000 | 68900 | 69000 | 68900 | 43 |
| 340 | 20250311 | 130500 | 2868817200 | 69000 | 68900 | 69000 | 68900 | 7 |
| 341 | 20250311 | 130400 | 2868334800 | 69000 | 68900 | 69000 | 68900 | 8 |
| 342 | 20250311 | 130300 | 2867783300 | 69000 | 69000 | 69000 | 69000 | 1 |
| 343 | 20250311 | 130200 | 2867714300 | 68900 | 68900 | 69000 | 68900 | 75 |
| 344 | 20250311 | 130100 | 2862546100 | 68900 | 69000 | 69000 | 68900 | 79 |
| 345 | 20250311 | 130000 | 2857098300 | 68900 | 68900 | 68900 | 68900 | 0 |
| 346 | 20250311 | 125900 | 2857098300 | 68900 | 68900 | 68900 | 68900 | 0 |
| 347 | 20250311 | 125800 | 2857098300 | 68900 | 68900 | 68900 | 68900 | 6 |
| 348 | 20250311 | 125700 | 2856684900 | 68900 | 68900 | 68900 | 68900 | 9 |
| 349 | 20250311 | 125600 | 2856064800 | 69000 | 69000 | 69000 | 69000 | 1 |
| 350 | 20250311 | 125500 | 2855995800 | 69000 | 68900 | 69000 | 68900 | 14 |
| 351 | 20250311 | 125400 | 2855030500 | 68900 | 68900 | 68900 | 68900 | 10 |
| 352 | 20250311 | 125300 | 2854341500 | 68900 | 68900 | 68900 | 68900 | 1 |
| 353 | 20250311 | 125200 | 2854272600 | 69000 | 68900 | 69000 | 68900 | 8 |
| 354 | 20250311 | 125100 | 2853721200 | 68900 | 68900 | 68900 | 68900 | 11 |
| 355 | 20250311 | 125000 | 2852963300 | 68900 | 68900 | 68900 | 68900 | 8 |
| 356 | 20250311 | 124900 | 2852412100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 357 | 20250311 | 124800 | 2852412100 | 68900 | 68900 | 68900 | 68900 | 23 |
| 358 | 20250311 | 124700 | 2850827400 | 68900 | 68900 | 68900 | 68900 | 0 |
| 359 | 20250311 | 124600 | 2850827400 | 68900 | 68900 | 68900 | 68900 | 3 |
| 360 | 20250311 | 124500 | 2850620700 | 69000 | 68900 | 69000 | 68900 | 16 |
| 361 | 20250311 | 124400 | 2849518000 | 68900 | 68900 | 68900 | 68900 | 2 |
| 362 | 20250311 | 124300 | 2849380200 | 68900 | 68900 | 69000 | 68900 | 21 |
| 363 | 20250311 | 124200 | 2847933200 | 68900 | 68900 | 68900 | 68900 | 333 |
| 364 | 20250311 | 124100 | 2824989500 | 68800 | 68900 | 68900 | 68800 | 26 |
| 365 | 20250311 | 124000 | 2823200600 | 68800 | 68900 | 69000 | 68800 | 564 |
| 366 | 20250311 | 123900 | 2784345900 | 69000 | 69000 | 69000 | 68900 | 42 |
| 367 | 20250311 | 123800 | 2781450300 | 69000 | 69000 | 69000 | 68900 | 53 |
| 368 | 20250311 | 123700 | 2777794100 | 68900 | 69000 | 69000 | 68900 | 52 |
| 369 | 20250311 | 123600 | 2774206200 | 69000 | 68900 | 69000 | 68900 | 23 |
| 370 | 20250311 | 123500 | 2772620200 | 68900 | 68900 | 68900 | 68900 | 9 |
| 371 | 20250311 | 123400 | 2772000100 | 68900 | 68900 | 68900 | 68900 | 2 |
| 372 | 20250311 | 123300 | 2771862300 | 68900 | 68900 | 68900 | 68900 | 0 |
| 373 | 20250311 | 123200 | 2771862300 | 68900 | 68900 | 68900 | 68900 | 4 |
| 374 | 20250311 | 123100 | 2771586700 | 68900 | 68900 | 68900 | 68900 | 7 |
| 375 | 20250311 | 123000 | 2771104400 | 68900 | 68900 | 68900 | 68900 | 11 |
| 376 | 20250311 | 122900 | 2770346500 | 68900 | 68900 | 68900 | 68900 | 1 |
| 377 | 20250311 | 122800 | 2770277600 | 68900 | 68900 | 68900 | 68900 | 11 |
| 378 | 20250311 | 122700 | 2769519700 | 68900 | 68900 | 68900 | 68900 | 0 |
| 379 | 20250311 | 122600 | 2769519700 | 68900 | 68900 | 68900 | 68900 | 5 |
| 380 | 20250311 | 122500 | 2769175200 | 68900 | 68900 | 68900 | 68900 | 13 |
| 381 | 20250311 | 122400 | 2768279500 | 69000 | 68900 | 69000 | 68900 | 15 |
| 382 | 20250311 | 122300 | 2767245000 | 68900 | 69000 | 69000 | 68900 | 459 |
| 383 | 20250311 | 122200 | 2735588800 | 69000 | 68900 | 69000 | 68900 | 160 |
| 384 | 20250311 | 122100 | 2724549700 | 68900 | 69100 | 69100 | 68900 | 702 |
| 385 | 20250311 | 122000 | 2676078400 | 69000 | 69000 | 69000 | 69000 | 91 |
| 386 | 20250311 | 121900 | 2669799400 | 69000 | 69000 | 69000 | 69000 | 5 |
| 387 | 20250311 | 121800 | 2669454400 | 69000 | 69000 | 69100 | 69000 | 56 |
| 388 | 20250311 | 121700 | 2665590300 | 69000 | 69000 | 69000 | 69000 | 4 |
| 389 | 20250311 | 121600 | 2665314300 | 69100 | 69100 | 69100 | 69000 | 637 |
| 390 | 20250311 | 121500 | 2621298700 | 69200 | 69100 | 69200 | 69100 | 28 |
| 391 | 20250311 | 121400 | 2619363700 | 69200 | 69200 | 69200 | 69200 | 44 |
| 392 | 20250311 | 121300 | 2616318900 | 69200 | 69200 | 69200 | 69200 | 0 |
| 393 | 20250311 | 121200 | 2616318900 | 69200 | 69200 | 69200 | 69200 | 1 |
| 394 | 20250311 | 121100 | 2616249700 | 69100 | 69200 | 69200 | 69100 | 262 |
| 395 | 20250311 | 121000 | 2598119900 | 69200 | 69000 | 69200 | 69000 | 2413 |
| 396 | 20250311 | 120900 | 2431547400 | 69000 | 69100 | 69100 | 69000 | 191 |
| 397 | 20250311 | 120800 | 2418368300 | 69000 | 69100 | 69100 | 69000 | 15 |
| 398 | 20250311 | 120700 | 2417333100 | 69100 | 69000 | 69100 | 69000 | 570 |
| 399 | 20250311 | 120600 | 2377996150 | 69000 | 69000 | 69000 | 69000 | 588 |
| 400 | 20250311 | 120500 | 2337424150 | 69000 | 68900 | 69100 | 68900 | 171 |
| 401 | 20250311 | 120400 | 2325610650 | 69000 | 69100 | 69100 | 69000 | 520 |
| 402 | 20250311 | 120300 | 2289729850 | 69100 | 69000 | 69100 | 69000 | 54 |
| 403 | 20250311 | 120200 | 2286002450 | 69000 | 68900 | 69000 | 68900 | 635 |
| 404 | 20250311 | 120100 | 2242187950 | 68900 | 68900 | 68900 | 68900 | 14 |
| 405 | 20250311 | 120000 | 2241223350 | 68900 | 68900 | 68900 | 68900 | 1 |
| 406 | 20250311 | 115900 | 2241154450 | 69000 | 69100 | 69100 | 68900 | 15 |
| 407 | 20250311 | 115800 | 2240120050 | 68900 | 69000 | 69000 | 68900 | 10 |
| 408 | 20250311 | 115700 | 2239430650 | 69000 | 69000 | 69000 | 69000 | 151 |
| 409 | 20250311 | 115600 | 2229011650 | 68900 | 69000 | 69000 | 68900 | 607 |
| 410 | 20250311 | 115500 | 2187178650 | 69000 | 69100 | 69100 | 68900 | 59 |
| 411 | 20250311 | 115400 | 2183108150 | 68900 | 69000 | 69000 | 68900 | 9 |
| 412 | 20250311 | 115300 | 2182487950 | 69000 | 69000 | 69000 | 69000 | 9 |
| 413 | 20250311 | 115200 | 2181866950 | 69000 | 68950 | 69000 | 68950 | 41 |
| 414 | 20250311 | 115100 | 2179038200 | 68900 | 69050 | 69050 | 68900 | 341 |
| 415 | 20250311 | 115000 | 2155509300 | 69000 | 69000 | 69000 | 69000 | 0 |
| 416 | 20250311 | 114900 | 2155509300 | 69000 | 69000 | 69000 | 69000 | 186 |
| 417 | 20250311 | 114800 | 2142675300 | 69000 | 69000 | 69000 | 69000 | 11 |
| 418 | 20250311 | 114700 | 2141916300 | 69050 | 69050 | 69050 | 69050 | 0 |
| 419 | 20250311 | 114600 | 2141916300 | 69050 | 69150 | 69150 | 69050 | 169 |
| 420 | 20250311 | 114500 | 2130238300 | 69150 | 69150 | 69150 | 69100 | 23 |
| 421 | 20250311 | 114400 | 2128648750 | 69100 | 69150 | 69150 | 69100 | 10 |
| 422 | 20250311 | 114300 | 2127957500 | 69100 | 69100 | 69100 | 69100 | 3 |
| 423 | 20250311 | 114200 | 2127750200 | 69200 | 69100 | 69200 | 69100 | 8 |
| 424 | 20250311 | 114100 | 2127197100 | 69100 | 69100 | 69100 | 69100 | 6 |
| 425 | 20250311 | 114000 | 2126782500 | 69100 | 69200 | 69200 | 69100 | 49 |
| 426 | 20250311 | 113900 | 2123392100 | 69200 | 69200 | 69200 | 69200 | 15 |
| 427 | 20250311 | 113800 | 2122354100 | 69100 | 69000 | 69100 | 69000 | 117 |
| 428 | 20250311 | 113700 | 2114271800 | 69100 | 69100 | 69100 | 69000 | 37 |
| 429 | 20250311 | 113600 | 2111715600 | 69000 | 69000 | 69000 | 69000 | 0 |
| 430 | 20250311 | 113500 | 2111715600 | 69000 | 69300 | 69300 | 69000 | 746 |
| 431 | 20250311 | 113400 | 2060143600 | 69300 | 69300 | 69300 | 69300 | 2 |
| 432 | 20250311 | 113300 | 2060005000 | 69300 | 69200 | 69300 | 69200 | 6 |
| 433 | 20250311 | 113200 | 2059589600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 434 | 20250311 | 113100 | 2059589600 | 69200 | 69250 | 69250 | 69200 | 6 |
| 435 | 20250311 | 113000 | 2059174250 | 69300 | 69300 | 69300 | 69300 | 0 |
| 436 | 20250311 | 112900 | 2059174250 | 69300 | 69200 | 69300 | 69200 | 11 |
| 437 | 20250311 | 112800 | 2058412750 | 69200 | 69400 | 69400 | 69200 | 191 |
| 438 | 20250311 | 112700 | 2045176050 | 69400 | 69400 | 69400 | 69400 | 12 |
| 439 | 20250311 | 112600 | 2044343250 | 69300 | 69400 | 69400 | 69300 | 244 |
| 440 | 20250311 | 112500 | 2027410050 | 69500 | 69300 | 69500 | 69300 | 31 |
| 441 | 20250311 | 112400 | 2025257050 | 69300 | 69300 | 69300 | 69300 | 4 |
| 442 | 20250311 | 112300 | 2024979850 | 69500 | 69500 | 69500 | 69500 | 5 |
| 443 | 20250311 | 112200 | 2024632350 | 69300 | 69300 | 69300 | 69300 | 4 |
| 444 | 20250311 | 112100 | 2024355150 | 69500 | 69500 | 69500 | 69300 | 14 |
| 445 | 20250311 | 112000 | 2023383350 | 69500 | 69400 | 69500 | 69400 | 3 |
| 446 | 20250311 | 111900 | 2023174950 | 69400 | 69500 | 69500 | 69400 | 101 |
| 447 | 20250311 | 111800 | 2016165450 | 69500 | 69400 | 69500 | 69300 | 220 |
| 448 | 20250311 | 111700 | 2000897550 | 69400 | 69300 | 69400 | 69300 | 381 |
| 449 | 20250311 | 111600 | 1974493350 | 69300 | 69200 | 69300 | 69200 | 246 |
| 450 | 20250311 | 111500 | 1957470050 | 69000 | 69000 | 69200 | 69000 | 12 |
| 451 | 20250311 | 111400 | 1956641650 | 69100 | 69100 | 69100 | 69100 | 4 |
| 452 | 20250311 | 111300 | 1956365250 | 69000 | 69000 | 69100 | 69000 | 762 |
| 453 | 20250311 | 111200 | 1903786550 | 69100 | 69100 | 69100 | 69000 | 95 |
| 454 | 20250311 | 111100 | 1897222350 | 69100 | 69200 | 69200 | 69100 | 192 |
| 455 | 20250311 | 111000 | 1883954950 | 69200 | 69200 | 69200 | 69200 | 5 |
| 456 | 20250311 | 110900 | 1883608950 | 69200 | 69200 | 69200 | 69200 | 3 |
| 457 | 20250311 | 110800 | 1883401350 | 69200 | 69100 | 69200 | 69000 | 230 |
| 458 | 20250311 | 110700 | 1867507750 | 69100 | 68800 | 69100 | 68800 | 656 |
| 459 | 20250311 | 110600 | 1822289850 | 68800 | 68900 | 68900 | 68800 | 31 |
| 460 | 20250311 | 110500 | 1820154350 | 68900 | 68900 | 68900 | 68900 | 6 |
| 461 | 20250311 | 110400 | 1819740950 | 68900 | 69000 | 69000 | 68900 | 14 |
| 462 | 20250311 | 110300 | 1818775450 | 68900 | 68900 | 68900 | 68900 | 0 |
| 463 | 20250311 | 110200 | 1818775450 | 68900 | 68900 | 68900 | 68900 | 4 |
| 464 | 20250311 | 110100 | 1818499850 | 68900 | 68900 | 68900 | 68900 | 11 |
| 465 | 20250311 | 110000 | 1817741950 | 69000 | 69000 | 69000 | 69000 | 58 |
| 466 | 20250311 | 105900 | 1813739950 | 68900 | 68900 | 68900 | 68900 | 0 |
| 467 | 20250311 | 105800 | 1813739950 | 68900 | 68900 | 69000 | 68800 | 29 |
| 468 | 20250311 | 105700 | 1811741350 | 68900 | 68900 | 68900 | 68900 | 59 |
| 469 | 20250311 | 105600 | 1807676250 | 68900 | 68900 | 68900 | 68900 | 11 |
| 470 | 20250311 | 105500 | 1806918350 | 68900 | 68900 | 69000 | 68900 | 369 |
| 471 | 20250311 | 105400 | 1781488050 | 69000 | 69000 | 69000 | 69000 | 51 |
| 472 | 20250311 | 105300 | 1777969050 | 69000 | 68900 | 69000 | 68900 | 49 |
| 473 | 20250311 | 105200 | 1774589050 | 68900 | 68900 | 68900 | 68900 | 30 |
| 474 | 20250311 | 105100 | 1772522050 | 68800 | 68900 | 68900 | 68800 | 20 |
| 475 | 20250311 | 105000 | 1771144650 | 68800 | 68800 | 68800 | 68800 | 357 |
| 476 | 20250311 | 104900 | 1746583050 | 68800 | 68800 | 68800 | 68800 | 11 |
| 477 | 20250311 | 104800 | 1745826250 | 68700 | 68800 | 68800 | 68700 | 80 |
| 478 | 20250311 | 104700 | 1740323050 | 68700 | 68700 | 68700 | 68700 | 5 |
| 479 | 20250311 | 104600 | 1739979550 | 68800 | 68800 | 68800 | 68800 | 100 |
| 480 | 20250311 | 104500 | 1733099550 | 68700 | 68900 | 69100 | 68700 | 1016 |
| 481 | 20250311 | 104400 | 1663187950 | 69200 | 69200 | 69200 | 69200 | 0 |
| 482 | 20250311 | 104300 | 1663187950 | 69200 | 69100 | 69200 | 69100 | 89 |
| 483 | 20250311 | 104200 | 1657029250 | 69100 | 68800 | 69100 | 68800 | 447 |
| 484 | 20250311 | 104100 | 1626230950 | 68600 | 68600 | 68600 | 68600 | 6 |
| 485 | 20250311 | 104000 | 1625819350 | 68800 | 68800 | 68800 | 68800 | 0 |
| 486 | 20250311 | 103900 | 1625819350 | 68800 | 68700 | 68800 | 68700 | 72 |
| 487 | 20250311 | 103800 | 1620872750 | 68900 | 68900 | 68900 | 68700 | 59 |
| 488 | 20250311 | 103700 | 1616808850 | 68900 | 68700 | 68900 | 68700 | 200 |
| 489 | 20250311 | 103600 | 1603039650 | 68500 | 68700 | 68800 | 68500 | 338 |
| 490 | 20250311 | 103500 | 1579843550 | 68800 | 68700 | 68800 | 68700 | 31 |
| 491 | 20250311 | 103400 | 1577711350 | 68800 | 68800 | 68800 | 68800 | 0 |
| 492 | 20250311 | 103300 | 1577711350 | 68800 | 68800 | 68800 | 68700 | 45 |
| 493 | 20250311 | 103200 | 1574615750 | 68800 | 68800 | 68800 | 68800 | 2 |
| 494 | 20250311 | 103100 | 1574478150 | 68800 | 68700 | 68800 | 68600 | 18 |
| 495 | 20250311 | 103000 | 1573242250 | 68700 | 68700 | 68700 | 68700 | 416 |
| 496 | 20250311 | 102900 | 1544663050 | 68700 | 68700 | 68700 | 68700 | 5 |
| 497 | 20250311 | 102800 | 1544319550 | 68700 | 68600 | 68700 | 68600 | 22 |
| 498 | 20250311 | 102700 | 1542808750 | 68700 | 68700 | 68700 | 68500 | 30 |
| 499 | 20250311 | 102600 | 1540750950 | 68600 | 68500 | 68600 | 68500 | 363 |
| 500 | 20250311 | 102500 | 1515872650 | 68400 | 68300 | 68450 | 68300 | 134 |
| 501 | 20250311 | 102400 | 1506706750 | 68400 | 68400 | 68400 | 68400 | 4 |
| 502 | 20250311 | 102300 | 1506433150 | 68400 | 68300 | 68400 | 68300 | 4 |
| 503 | 20250311 | 102200 | 1506159850 | 68300 | 68400 | 68400 | 68300 | 120 |
| 504 | 20250311 | 102100 | 1497961550 | 68400 | 68400 | 68400 | 68300 | 439 |
| 505 | 20250311 | 102000 | 1467934350 | 68400 | 68400 | 68400 | 68300 | 184 |
| 506 | 20250311 | 101900 | 1455362850 | 68400 | 68400 | 68400 | 68400 | 4 |
| 507 | 20250311 | 101800 | 1455089250 | 68300 | 68400 | 68400 | 68300 | 191 |
| 508 | 20250311 | 101700 | 1442031150 | 68500 | 68500 | 68500 | 68400 | 484 |
| 509 | 20250311 | 101600 | 1408923350 | 68500 | 68500 | 68500 | 68500 | 18 |
| 510 | 20250311 | 101500 | 1407690350 | 68500 | 68500 | 68500 | 68500 | 240 |
| 511 | 20250311 | 101400 | 1391250350 | 68500 | 68600 | 68600 | 68500 | 97 |
| 512 | 20250311 | 101300 | 1384596750 | 68600 | 68600 | 68600 | 68600 | 50 |
| 513 | 20250311 | 101200 | 1381166750 | 68500 | 68500 | 68500 | 68500 | 0 |
| 514 | 20250311 | 101100 | 1381166750 | 68500 | 68500 | 68500 | 68500 | 149 |
| 515 | 20250311 | 101000 | 1370960250 | 68500 | 68500 | 68500 | 68500 | 111 |
| 516 | 20250311 | 100900 | 1363356750 | 68600 | 68600 | 68600 | 68500 | 182 |
| 517 | 20250311 | 100800 | 1350882350 | 68600 | 68500 | 68600 | 68500 | 27 |
| 518 | 20250311 | 100700 | 1349030850 | 68700 | 68800 | 68800 | 68500 | 3421 |
| 519 | 20250311 | 100600 | 1114268750 | 68800 | 68800 | 68900 | 68800 | 1141 |
| 520 | 20250311 | 100500 | 1035767650 | 68900 | 68900 | 68900 | 68900 | 30 |
| 521 | 20250311 | 100400 | 1033700650 | 68800 | 68900 | 68900 | 68800 | 141 |
| 522 | 20250311 | 100300 | 1023991950 | 68900 | 68950 | 68950 | 68900 | 4 |
| 523 | 20250311 | 100200 | 1023716200 | 68900 | 68900 | 68900 | 68900 | 81 |
| 524 | 20250311 | 100100 | 1018135300 | 68900 | 68800 | 68900 | 68800 | 53 |
| 525 | 20250311 | 100000 | 1014488450 | 68900 | 68900 | 68900 | 68800 | 109 |
| 526 | 20250311 | 095900 | 1006978450 | 68900 | 68900 | 68900 | 68900 | 28 |
| 527 | 20250311 | 095800 | 1005049250 | 68800 | 68800 | 68800 | 68800 | 177 |
| 528 | 20250311 | 095700 | 992871650 | 68900 | 68900 | 68900 | 68900 | 30 |
| 529 | 20250311 | 095600 | 990804650 | 68900 | 68900 | 68900 | 68900 | 2 |
| 530 | 20250311 | 095500 | 990666850 | 68900 | 68900 | 68900 | 68900 | 96 |
| 531 | 20250311 | 095400 | 984052450 | 68900 | 69000 | 69000 | 68900 | 286 |
| 532 | 20250311 | 095300 | 964346950 | 69000 | 69000 | 69000 | 69000 | 57 |
| 533 | 20250311 | 095200 | 960413950 | 69000 | 69000 | 69000 | 69000 | 36 |
| 534 | 20250311 | 095100 | 957929950 | 68900 | 69000 | 69000 | 68900 | 59 |
| 535 | 20250311 | 095000 | 953859450 | 68900 | 69200 | 69200 | 68800 | 1444 |
| 536 | 20250311 | 094900 | 854243050 | 69200 | 69300 | 69300 | 69200 | 289 |
| 537 | 20250311 | 094800 | 834244150 | 69300 | 69300 | 69300 | 69200 | 24 |
| 538 | 20250311 | 094700 | 832581650 | 69300 | 69200 | 69300 | 69200 | 14 |
| 539 | 20250311 | 094600 | 831611750 | 69300 | 69300 | 69300 | 69200 | 19 |
| 540 | 20250311 | 094500 | 830295350 | 69300 | 69300 | 69300 | 69300 | 9 |
| 541 | 20250311 | 094400 | 829671650 | 69300 | 69500 | 69500 | 69300 | 259 |
| 542 | 20250311 | 094300 | 811718050 | 69500 | 69500 | 69500 | 69500 | 5 |
| 543 | 20250311 | 094200 | 811370550 | 69400 | 69400 | 69400 | 69400 | 31 |
| 544 | 20250311 | 094100 | 809219150 | 69400 | 69500 | 69500 | 69400 | 128 |
| 545 | 20250311 | 094000 | 800335300 | 69500 | 69500 | 69500 | 69500 | 15 |
| 546 | 20250311 | 093900 | 799292800 | 69500 | 69500 | 69500 | 69500 | 105 |
| 547 | 20250311 | 093800 | 791995300 | 69400 | 69500 | 69500 | 69400 | 22 |
| 548 | 20250311 | 093700 | 790467800 | 69400 | 69400 | 69400 | 69400 | 0 |
| 549 | 20250311 | 093600 | 790467800 | 69400 | 69500 | 69500 | 69400 | 48 |
| 550 | 20250311 | 093500 | 787136500 | 69500 | 69500 | 69500 | 69500 | 128 |
| 551 | 20250311 | 093400 | 778240500 | 69600 | 69600 | 69600 | 69600 | 40 |
| 552 | 20250311 | 093300 | 775456500 | 69600 | 69700 | 69700 | 69600 | 13 |
| 553 | 20250311 | 093200 | 774550500 | 69700 | 69700 | 69700 | 69500 | 97 |
| 554 | 20250311 | 093100 | 767789800 | 69700 | 69500 | 69700 | 69500 | 71 |
| 555 | 20250311 | 093000 | 762854100 | 69500 | 69400 | 69500 | 69400 | 476 |
| 556 | 20250311 | 092900 | 729793000 | 69400 | 69300 | 69400 | 69300 | 19 |
| 557 | 20250311 | 092800 | 728475600 | 69300 | 69300 | 69300 | 69300 | 324 |
| 558 | 20250311 | 092700 | 706022400 | 69300 | 69400 | 69400 | 69300 | 16 |
| 559 | 20250311 | 092600 | 704912100 | 69400 | 69400 | 69400 | 69400 | 5 |
| 560 | 20250311 | 092500 | 704565100 | 69400 | 69300 | 69400 | 69300 | 316 |
| 561 | 20250311 | 092400 | 682665900 | 69300 | 69300 | 69300 | 69200 | 223 |
| 562 | 20250311 | 092300 | 667228600 | 69200 | 69200 | 69200 | 69200 | 44 |
| 563 | 20250311 | 092200 | 664183800 | 69300 | 69300 | 69300 | 69300 | 6 |
| 564 | 20250311 | 092100 | 663768000 | 69300 | 69200 | 69300 | 69200 | 11 |
| 565 | 20250311 | 092000 | 663006100 | 69000 | 69000 | 69000 | 69000 | 1 |
| 566 | 20250311 | 091900 | 662937100 | 69200 | 69100 | 69200 | 69100 | 204 |
| 567 | 20250311 | 091800 | 648825600 | 69200 | 69200 | 69200 | 69200 | 167 |
| 568 | 20250311 | 091700 | 637269200 | 69000 | 69200 | 69200 | 69000 | 266 |
| 569 | 20250311 | 091600 | 618896700 | 69200 | 69200 | 69200 | 69200 | 76 |
| 570 | 20250311 | 091500 | 613637500 | 69200 | 69200 | 69200 | 69000 | 66 |
| 571 | 20250311 | 091400 | 609076900 | 69100 | 69100 | 69100 | 69100 | 4 |
| 572 | 20250311 | 091300 | 608800500 | 69000 | 69000 | 69300 | 68800 | 1455 |
| 573 | 20250311 | 091200 | 508509600 | 69100 | 69100 | 69100 | 68900 | 582 |
| 574 | 20250311 | 091100 | 468340700 | 69100 | 69300 | 69300 | 69100 | 493 |
| 575 | 20250311 | 091000 | 434207400 | 69300 | 69500 | 69500 | 69000 | 1136 |
| 576 | 20250311 | 090900 | 355727400 | 69300 | 69400 | 69400 | 69300 | 172 |
| 577 | 20250311 | 090800 | 343804800 | 69300 | 69300 | 69400 | 69300 | 516 |
| 578 | 20250311 | 090700 | 308045800 | 69300 | 69700 | 69700 | 69300 | 271 |
| 579 | 20250311 | 090600 | 289254400 | 69700 | 69700 | 69700 | 69300 | 518 |
| 580 | 20250311 | 090500 | 253267500 | 69700 | 69700 | 69700 | 69700 | 251 |
| 581 | 20250311 | 090400 | 235772800 | 69500 | 69500 | 69500 | 69500 | 91 |
| 582 | 20250311 | 090300 | 229448300 | 69500 | 69500 | 69800 | 69500 | 212 |
| 583 | 20250311 | 090200 | 214711600 | 69800 | 69500 | 69800 | 69500 | 139 |
| 584 | 20250311 | 090100 | 205029000 | 69500 | 69500 | 70000 | 69300 | 345 |
| 585 | 20250311 | 090000 | 181052400 | 69500 | 69500 | 69500 | 69000 | 2609 |