32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250310 | 185100 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 21932 |
| 3 | 20250310 | 185000 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 4 | 20250310 | 184900 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 5 | 20250310 | 184800 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 6 | 20250310 | 184700 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 7 | 20250310 | 184600 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 8 | 20250310 | 184500 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 9 | 20250310 | 184400 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 10 | 20250310 | 184300 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 11 | 20250310 | 184200 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 12 | 20250310 | 184100 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 13 | 20250310 | 184000 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 14 | 20250310 | 183900 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 15 | 20250310 | 183800 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 16 | 20250310 | 183700 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 17 | 20250310 | 183600 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 18 | 20250310 | 183500 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 19 | 20250310 | 183400 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 20 | 20250310 | 183300 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 21 | 20250310 | 183200 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 22 | 20250310 | 183100 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 23 | 20250310 | 183000 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 24 | 20250310 | 182900 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 25 | 20250310 | 182800 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 26 | 20250310 | 182700 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 27 | 20250310 | 182600 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 28 | 20250310 | 182500 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 29 | 20250310 | 182400 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 30 | 20250310 | 182300 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 31 | 20250310 | 182200 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 32 | 20250310 | 182100 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 21932 |
| 33 | 20250310 | 182000 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 34 | 20250310 | 181900 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 35 | 20250310 | 181800 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 36 | 20250310 | 181700 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 37 | 20250310 | 181600 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 38 | 20250310 | 181500 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 39 | 20250310 | 181400 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 40 | 20250310 | 181300 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 41 | 20250310 | 181200 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 42 | 20250310 | 181100 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 43 | 20250310 | 181000 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 44 | 20250310 | 180900 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 45 | 20250310 | 180800 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 46 | 20250310 | 180700 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 47 | 20250310 | 180600 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 48 | 20250310 | 180500 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 49 | 20250310 | 180400 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 50 | 20250310 | 180300 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 51 | 20250310 | 180200 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 52 | 20250310 | 180100 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 53 | 20250310 | 180000 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 54 | 20250310 | 175900 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 55 | 20250310 | 175800 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 56 | 20250310 | 175700 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 57 | 20250310 | 175600 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 58 | 20250310 | 175500 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 59 | 20250310 | 175400 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 60 | 20250310 | 175300 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 61 | 20250310 | 175200 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 62 | 20250310 | 175100 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 21932 |
| 63 | 20250310 | 175000 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 64 | 20250310 | 174900 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 65 | 20250310 | 174800 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 66 | 20250310 | 174700 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 67 | 20250310 | 174600 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 68 | 20250310 | 174500 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 69 | 20250310 | 174400 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 70 | 20250310 | 174300 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 71 | 20250310 | 174200 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 72 | 20250310 | 174100 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 73 | 20250310 | 174000 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 74 | 20250310 | 173900 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 75 | 20250310 | 173800 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 76 | 20250310 | 173700 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 77 | 20250310 | 173600 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 78 | 20250310 | 173500 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 79 | 20250310 | 173400 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 80 | 20250310 | 173300 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 81 | 20250310 | 173200 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 82 | 20250310 | 173100 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 83 | 20250310 | 173000 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 84 | 20250310 | 172900 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 85 | 20250310 | 172800 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 86 | 20250310 | 172700 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 87 | 20250310 | 172600 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 88 | 20250310 | 172500 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 89 | 20250310 | 172400 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 90 | 20250310 | 172300 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 91 | 20250310 | 172200 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 92 | 20250310 | 172100 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 21932 |
| 93 | 20250310 | 172000 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 94 | 20250310 | 171900 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 95 | 20250310 | 171800 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 96 | 20250310 | 171700 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 97 | 20250310 | 171600 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 98 | 20250310 | 171500 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 99 | 20250310 | 171400 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 100 | 20250310 | 171300 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 101 | 20250310 | 171200 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 102 | 20250310 | 171100 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 103 | 20250310 | 171000 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 104 | 20250310 | 170900 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 105 | 20250310 | 170800 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 106 | 20250310 | 170700 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 107 | 20250310 | 170600 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 108 | 20250310 | 170500 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 109 | 20250310 | 170400 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 110 | 20250310 | 170300 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 111 | 20250310 | 170200 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 112 | 20250310 | 170100 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 113 | 20250310 | 170000 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 114 | 20250310 | 165900 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 115 | 20250310 | 165800 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 116 | 20250310 | 165700 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 117 | 20250310 | 165600 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 118 | 20250310 | 165500 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 119 | 20250310 | 165400 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 120 | 20250310 | 165300 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 121 | 20250310 | 165200 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 122 | 20250310 | 165100 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 21932 |
| 123 | 20250310 | 165000 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 124 | 20250310 | 164900 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 125 | 20250310 | 164800 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 126 | 20250310 | 164700 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 127 | 20250310 | 164600 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 128 | 20250310 | 164500 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 129 | 20250310 | 164400 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 130 | 20250310 | 164300 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 131 | 20250310 | 164200 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 132 | 20250310 | 164100 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 133 | 20250310 | 164000 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 134 | 20250310 | 163900 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 135 | 20250310 | 163800 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 136 | 20250310 | 163700 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 137 | 20250310 | 163600 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 138 | 20250310 | 163500 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 139 | 20250310 | 163400 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 140 | 20250310 | 163300 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 141 | 20250310 | 163200 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 142 | 20250310 | 163100 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 143 | 20250310 | 163000 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 144 | 20250310 | 162900 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 145 | 20250310 | 162800 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 146 | 20250310 | 162700 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 147 | 20250310 | 162600 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 148 | 20250310 | 162500 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 149 | 20250310 | 162400 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 150 | 20250310 | 162300 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 151 | 20250310 | 162200 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 152 | 20250310 | 162100 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 21932 |
| 153 | 20250310 | 162000 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 154 | 20250310 | 161900 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 155 | 20250310 | 161800 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 156 | 20250310 | 161700 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 157 | 20250310 | 161600 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 158 | 20250310 | 161500 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 159 | 20250310 | 161400 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 160 | 20250310 | 161300 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 161 | 20250310 | 161200 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 162 | 20250310 | 161100 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 163 | 20250310 | 161000 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 164 | 20250310 | 160900 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 165 | 20250310 | 160800 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 166 | 20250310 | 160700 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 167 | 20250310 | 160600 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 168 | 20250310 | 160500 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 169 | 20250310 | 160400 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 170 | 20250310 | 160300 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 171 | 20250310 | 160200 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 172 | 20250310 | 160100 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 173 | 20250310 | 160000 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 174 | 20250310 | 155900 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 175 | 20250310 | 155800 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 176 | 20250310 | 155700 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 177 | 20250310 | 155600 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 178 | 20250310 | 155500 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 179 | 20250310 | 155400 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 180 | 20250310 | 155300 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 181 | 20250310 | 155200 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 182 | 20250310 | 155100 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 21932 |
| 183 | 20250310 | 155000 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 184 | 20250310 | 154900 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 185 | 20250310 | 154800 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 186 | 20250310 | 154700 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 187 | 20250310 | 154600 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 188 | 20250310 | 154500 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 189 | 20250310 | 154400 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 190 | 20250310 | 154300 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 191 | 20250310 | 154200 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 192 | 20250310 | 154100 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 193 | 20250310 | 154000 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 194 | 20250310 | 153900 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 195 | 20250310 | 153800 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 196 | 20250310 | 153700 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 197 | 20250310 | 153600 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 198 | 20250310 | 153500 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 199 | 20250310 | 153400 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 200 | 20250310 | 153300 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 201 | 20250310 | 153200 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 202 | 20250310 | 153100 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 203 | 20250310 | 153000 | 46199627950 | 35800 | 35800 | 35800 | 35800 | 21932 |
| 204 | 20250310 | 152900 | 45414462350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 205 | 20250310 | 152800 | 45414462350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 206 | 20250310 | 152700 | 45414462350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 207 | 20250310 | 152600 | 45414462350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 208 | 20250310 | 152500 | 45414462350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 209 | 20250310 | 152400 | 45414462350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 210 | 20250310 | 152300 | 45414462350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 211 | 20250310 | 152200 | 45414462350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 212 | 20250310 | 152100 | 45414462350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 213 | 20250310 | 152000 | 45414462350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 214 | 20250310 | 151900 | 45414462350 | 35650 | 35750 | 35800 | 35650 | 6873 |
| 215 | 20250310 | 151800 | 45169157450 | 35800 | 35700 | 35800 | 35700 | 5346 |
| 216 | 20250310 | 151700 | 44978085800 | 35700 | 35800 | 35800 | 35700 | 4494 |
| 217 | 20250310 | 151600 | 44817479425 | 35750 | 35650 | 35800 | 35600 | 6233 |
| 218 | 20250310 | 151500 | 44594882325 | 35650 | 35650 | 35650 | 35600 | 5059 |
| 219 | 20250310 | 151400 | 44414589825 | 35650 | 35600 | 35650 | 35500 | 10768 |
| 220 | 20250310 | 151300 | 44031669775 | 35550 | 35750 | 35800 | 35550 | 10292 |
| 221 | 20250310 | 151200 | 43664835575 | 35800 | 35800 | 35850 | 35750 | 6677 |
| 222 | 20250310 | 151100 | 43425792275 | 35750 | 35750 | 35800 | 35750 | 3261 |
| 223 | 20250310 | 151000 | 43309177675 | 35750 | 35750 | 35800 | 35700 | 3148 |
| 224 | 20250310 | 150900 | 43196687400 | 35700 | 35750 | 35800 | 35650 | 3830 |
| 225 | 20250310 | 150800 | 43059882525 | 35750 | 35700 | 35750 | 35650 | 2410 |
| 226 | 20250310 | 150700 | 42973866775 | 35650 | 35650 | 35700 | 35600 | 3307 |
| 227 | 20250310 | 150600 | 42855950475 | 35600 | 35550 | 35650 | 35500 | 7302 |
| 228 | 20250310 | 150500 | 42596123475 | 35600 | 35550 | 35650 | 35500 | 3660 |
| 229 | 20250310 | 150400 | 42466041675 | 35500 | 35650 | 35750 | 35500 | 7275 |
| 230 | 20250310 | 150300 | 42207434625 | 35650 | 35850 | 35900 | 35650 | 9260 |
| 231 | 20250310 | 150200 | 41876247825 | 35850 | 35800 | 35900 | 35800 | 2693 |
| 232 | 20250310 | 150100 | 41779765675 | 35800 | 35750 | 35850 | 35750 | 1056 |
| 233 | 20250310 | 150000 | 41741961675 | 35750 | 35900 | 35900 | 35750 | 4281 |
| 234 | 20250310 | 145900 | 41588660675 | 35850 | 35850 | 35850 | 35700 | 7547 |
| 235 | 20250310 | 145800 | 41318587575 | 35800 | 35900 | 36000 | 35800 | 18437 |
| 236 | 20250310 | 145700 | 40656406100 | 35900 | 35850 | 35950 | 35850 | 6962 |
| 237 | 20250310 | 145600 | 40406570275 | 35850 | 35750 | 35900 | 35700 | 7478 |
| 238 | 20250310 | 145500 | 40138769850 | 35700 | 35550 | 35800 | 35550 | 6592 |
| 239 | 20250310 | 145400 | 39903797250 | 35600 | 35500 | 35600 | 35500 | 5053 |
| 240 | 20250310 | 145300 | 39724252275 | 35500 | 35550 | 35550 | 35450 | 12552 |
| 241 | 20250310 | 145200 | 39278408525 | 35600 | 35550 | 35600 | 35500 | 3912 |
| 242 | 20250310 | 145100 | 39139319375 | 35500 | 35450 | 35550 | 35400 | 8364 |
| 243 | 20250310 | 145000 | 38842424925 | 35450 | 35400 | 35500 | 35400 | 3039 |
| 244 | 20250310 | 144900 | 38734720875 | 35400 | 35400 | 35500 | 35350 | 10213 |
| 245 | 20250310 | 144800 | 38373101625 | 35400 | 35650 | 35650 | 35350 | 28430 |
| 246 | 20250310 | 144700 | 37363128400 | 35650 | 35650 | 35800 | 35600 | 3666 |
| 247 | 20250310 | 144600 | 37232461825 | 35750 | 35600 | 35750 | 35550 | 7234 |
| 248 | 20250310 | 144500 | 36974631125 | 35600 | 35800 | 35800 | 35600 | 7567 |
| 249 | 20250310 | 144400 | 36704662775 | 35800 | 35750 | 35800 | 35750 | 3529 |
| 250 | 20250310 | 144300 | 36578436450 | 35800 | 35750 | 35800 | 35700 | 2997 |
| 251 | 20250310 | 144200 | 36471298600 | 35750 | 35650 | 35750 | 35600 | 6555 |
| 252 | 20250310 | 144100 | 36237519500 | 35650 | 35750 | 35750 | 35600 | 6667 |
| 253 | 20250310 | 144000 | 35999859700 | 35750 | 35900 | 35900 | 35700 | 12174 |
| 254 | 20250310 | 143900 | 35564279100 | 35900 | 35800 | 35900 | 35800 | 6505 |
| 255 | 20250310 | 143800 | 35331153500 | 35800 | 35650 | 35850 | 35650 | 14166 |
| 256 | 20250310 | 143700 | 34824658000 | 35700 | 35450 | 35700 | 35450 | 12178 |
| 257 | 20250310 | 143600 | 34391289575 | 35500 | 35300 | 35500 | 35250 | 8959 |
| 258 | 20250310 | 143500 | 34073811175 | 35300 | 35300 | 35350 | 35200 | 9949 |
| 259 | 20250310 | 143400 | 33722818425 | 35300 | 35100 | 35350 | 35050 | 12978 |
| 260 | 20250310 | 143300 | 33265983550 | 35050 | 35250 | 35250 | 34950 | 31583 |
| 261 | 20250310 | 143200 | 32158404475 | 35250 | 35300 | 35350 | 35200 | 11531 |
| 262 | 20250310 | 143100 | 31751671150 | 35300 | 35300 | 35600 | 35250 | 13084 |
| 263 | 20250310 | 143000 | 31288167350 | 35300 | 35850 | 35850 | 35200 | 54962 |
| 264 | 20250310 | 142900 | 29334679650 | 35900 | 35900 | 35950 | 35850 | 5676 |
| 265 | 20250310 | 142800 | 29131021450 | 35900 | 35900 | 35950 | 35800 | 10847 |
| 266 | 20250310 | 142700 | 28742045225 | 35850 | 36000 | 36050 | 35850 | 11719 |
| 267 | 20250310 | 142600 | 28320671925 | 36000 | 36050 | 36100 | 36000 | 5174 |
| 268 | 20250310 | 142500 | 28134214550 | 36050 | 36100 | 36200 | 35950 | 9115 |
| 269 | 20250310 | 142400 | 27805394350 | 36150 | 36150 | 36200 | 36100 | 6299 |
| 270 | 20250310 | 142300 | 27577531575 | 36200 | 35850 | 36250 | 35800 | 21383 |
| 271 | 20250310 | 142200 | 26806689525 | 35800 | 35800 | 35950 | 35500 | 29069 |
| 272 | 20250310 | 142100 | 25768521125 | 35850 | 36225 | 36300 | 35800 | 31238 |
| 273 | 20250310 | 142000 | 24644333800 | 36250 | 35850 | 36250 | 35800 | 13623 |
| 274 | 20250310 | 141900 | 24154014425 | 35800 | 36500 | 36500 | 35750 | 28976 |
| 275 | 20250310 | 141800 | 23107020975 | 36500 | 36600 | 36850 | 36500 | 17479 |
| 276 | 20250310 | 141700 | 22466587575 | 36600 | 37200 | 37200 | 36450 | 28804 |
| 277 | 20250310 | 141600 | 21405318350 | 37200 | 37350 | 37350 | 37200 | 4621 |
| 278 | 20250310 | 141500 | 21233119900 | 37300 | 37250 | 37350 | 37250 | 2786 |
| 279 | 20250310 | 141400 | 21129246025 | 37250 | 37250 | 37300 | 37250 | 242 |
| 280 | 20250310 | 141300 | 21120223250 | 37300 | 37250 | 37300 | 37200 | 2257 |
| 281 | 20250310 | 141200 | 21036191300 | 37250 | 37300 | 37350 | 37250 | 1697 |
| 282 | 20250310 | 141100 | 20972918150 | 37350 | 37250 | 37350 | 37250 | 1701 |
| 283 | 20250310 | 141000 | 20909470600 | 37300 | 37200 | 37300 | 37200 | 2389 |
| 284 | 20250310 | 140900 | 20820499075 | 37250 | 37250 | 37250 | 37200 | 999 |
| 285 | 20250310 | 140800 | 20783314375 | 37200 | 37300 | 37350 | 37200 | 2409 |
| 286 | 20250310 | 140700 | 20693575850 | 37300 | 37300 | 37350 | 37300 | 866 |
| 287 | 20250310 | 140600 | 20661267400 | 37350 | 37375 | 37400 | 37300 | 1517 |
| 288 | 20250310 | 140500 | 20604633025 | 37375 | 37250 | 37400 | 37250 | 1493 |
| 289 | 20250310 | 140400 | 20548895875 | 37300 | 37350 | 37350 | 37250 | 2577 |
| 290 | 20250310 | 140300 | 20452840825 | 37300 | 37350 | 37350 | 37300 | 1289 |
| 291 | 20250310 | 140200 | 20404743600 | 37350 | 37450 | 37450 | 37250 | 11536 |
| 292 | 20250310 | 140100 | 19973800350 | 37450 | 37550 | 37600 | 37450 | 7294 |
| 293 | 20250310 | 140000 | 19700045500 | 37550 | 37625 | 37650 | 37550 | 2821 |
| 294 | 20250310 | 135900 | 19593959625 | 37650 | 37650 | 37650 | 37600 | 3085 |
| 295 | 20250310 | 135800 | 19477824425 | 37700 | 37650 | 37700 | 37650 | 191 |
| 296 | 20250310 | 135700 | 19470625875 | 37700 | 37650 | 37700 | 37650 | 622 |
| 297 | 20250310 | 135600 | 19447193600 | 37650 | 37700 | 37750 | 37650 | 4003 |
| 298 | 20250310 | 135500 | 19296284650 | 37700 | 37750 | 37750 | 37700 | 764 |
| 299 | 20250310 | 135400 | 19267454850 | 37750 | 37750 | 37750 | 37700 | 719 |
| 300 | 20250310 | 135300 | 19240324100 | 37750 | 37700 | 37750 | 37700 | 264 |
| 301 | 20250310 | 135200 | 19230360800 | 37750 | 37700 | 37750 | 37700 | 1045 |
| 302 | 20250310 | 135100 | 19190924900 | 37700 | 37700 | 37750 | 37700 | 446 |
| 303 | 20250310 | 135000 | 19174098225 | 37750 | 37750 | 37750 | 37700 | 414 |
| 304 | 20250310 | 134900 | 19158470875 | 37750 | 37750 | 37800 | 37700 | 798 |
| 305 | 20250310 | 134800 | 19128343325 | 37750 | 37750 | 37850 | 37750 | 1897 |
| 306 | 20250310 | 134700 | 19056696300 | 37800 | 37750 | 37800 | 37750 | 496 |
| 307 | 20250310 | 134600 | 19037948500 | 37800 | 37750 | 37800 | 37750 | 500 |
| 308 | 20250310 | 134500 | 19019053750 | 37750 | 37800 | 37800 | 37750 | 672 |
| 309 | 20250310 | 134400 | 18993658700 | 37800 | 37750 | 37800 | 37750 | 671 |
| 310 | 20250310 | 134300 | 18968300850 | 37750 | 37750 | 37800 | 37750 | 822 |
| 311 | 20250310 | 134200 | 18937253300 | 37800 | 37800 | 37800 | 37750 | 2595 |
| 312 | 20250310 | 134100 | 18839192350 | 37800 | 37850 | 37900 | 37800 | 1105 |
| 313 | 20250310 | 134000 | 18797362750 | 37850 | 37800 | 37850 | 37800 | 534 |
| 314 | 20250310 | 133900 | 18777157200 | 37850 | 37800 | 37850 | 37800 | 834 |
| 315 | 20250310 | 133800 | 18745598575 | 37800 | 37800 | 37850 | 37800 | 458 |
| 316 | 20250310 | 133700 | 18728275775 | 37850 | 37850 | 37850 | 37800 | 2250 |
| 317 | 20250310 | 133600 | 18643148625 | 37900 | 37900 | 37900 | 37850 | 1174 |
| 318 | 20250310 | 133500 | 18598656150 | 37900 | 37950 | 37950 | 37900 | 701 |
| 319 | 20250310 | 133400 | 18572066200 | 37950 | 37900 | 37950 | 37900 | 609 |
| 320 | 20250310 | 133300 | 18548971650 | 37950 | 37900 | 37950 | 37900 | 551 |
| 321 | 20250310 | 133200 | 18528068000 | 37900 | 37900 | 37950 | 37900 | 363 |
| 322 | 20250310 | 133100 | 18514297400 | 37900 | 38000 | 38000 | 37900 | 2706 |
| 323 | 20250310 | 133000 | 18411659950 | 37950 | 38000 | 38000 | 37950 | 1640 |
| 324 | 20250310 | 132900 | 18349396725 | 38000 | 37950 | 38000 | 37900 | 1376 |
| 325 | 20250310 | 132800 | 18297176175 | 37900 | 37900 | 37950 | 37900 | 1243 |
| 326 | 20250310 | 132700 | 18250015925 | 37950 | 37850 | 37950 | 37850 | 590 |
| 327 | 20250310 | 132600 | 18227638650 | 37950 | 37900 | 37950 | 37850 | 3864 |
| 328 | 20250310 | 132500 | 18081046150 | 37900 | 37850 | 37900 | 37850 | 593 |
| 329 | 20250310 | 132400 | 18058585150 | 37900 | 37850 | 37900 | 37850 | 612 |
| 330 | 20250310 | 132300 | 18035396150 | 37900 | 37850 | 37900 | 37850 | 620 |
| 331 | 20250310 | 132200 | 18011904450 | 37900 | 37900 | 37900 | 37850 | 386 |
| 332 | 20250310 | 132100 | 17997286375 | 37900 | 37750 | 37900 | 37750 | 1333 |
| 333 | 20250310 | 132000 | 17946795600 | 37750 | 37800 | 37800 | 37750 | 266 |
| 334 | 20250310 | 131900 | 17936742950 | 37800 | 37800 | 37850 | 37750 | 1143 |
| 335 | 20250310 | 131800 | 17893541100 | 37800 | 37900 | 37900 | 37750 | 1779 |
| 336 | 20250310 | 131700 | 17826211375 | 37900 | 37800 | 37900 | 37800 | 1786 |
| 337 | 20250310 | 131600 | 17758570400 | 37800 | 37800 | 37850 | 37800 | 673 |
| 338 | 20250310 | 131500 | 17733111125 | 37800 | 37750 | 37850 | 37750 | 1026 |
| 339 | 20250310 | 131400 | 17694298125 | 37850 | 37750 | 37850 | 37750 | 1172 |
| 340 | 20250310 | 131300 | 17649996525 | 37800 | 37750 | 37800 | 37750 | 1328 |
| 341 | 20250310 | 131200 | 17599837150 | 37750 | 37800 | 37800 | 37750 | 527 |
| 342 | 20250310 | 131100 | 17579925200 | 37800 | 37850 | 37850 | 37750 | 1252 |
| 343 | 20250310 | 131000 | 17532604400 | 37800 | 37800 | 37850 | 37800 | 996 |
| 344 | 20250310 | 130900 | 17494941825 | 37800 | 37850 | 37850 | 37800 | 488 |
| 345 | 20250310 | 130800 | 17476476275 | 37850 | 37850 | 37850 | 37800 | 704 |
| 346 | 20250310 | 130700 | 17449850325 | 37800 | 37800 | 37850 | 37800 | 359 |
| 347 | 20250310 | 130600 | 17436270800 | 37800 | 37850 | 37850 | 37800 | 506 |
| 348 | 20250310 | 130500 | 17417126400 | 37800 | 37800 | 37850 | 37800 | 501 |
| 349 | 20250310 | 130400 | 17398169500 | 37850 | 37800 | 37850 | 37800 | 618 |
| 350 | 20250310 | 130300 | 17374792250 | 37800 | 37825 | 37850 | 37800 | 1728 |
| 351 | 20250310 | 130200 | 17309451125 | 37850 | 37800 | 37850 | 37800 | 364 |
| 352 | 20250310 | 130100 | 17295680675 | 37850 | 37800 | 37850 | 37800 | 318 |
| 353 | 20250310 | 130000 | 17283649000 | 37850 | 37800 | 37850 | 37800 | 2294 |
| 354 | 20250310 | 125900 | 17196909400 | 37800 | 37800 | 37850 | 37800 | 835 |
| 355 | 20250310 | 125800 | 17165313150 | 37850 | 37800 | 37850 | 37800 | 341 |
| 356 | 20250310 | 125700 | 17152410750 | 37850 | 37850 | 37850 | 37800 | 705 |
| 357 | 20250310 | 125600 | 17125731350 | 37850 | 37800 | 37850 | 37800 | 734 |
| 358 | 20250310 | 125500 | 17097958350 | 37800 | 37800 | 37850 | 37800 | 330 |
| 359 | 20250310 | 125400 | 17085470700 | 37850 | 37800 | 37850 | 37800 | 265 |
| 360 | 20250310 | 125300 | 17075445050 | 37800 | 37850 | 37900 | 37800 | 2207 |
| 361 | 20250310 | 125200 | 16991904200 | 37850 | 37850 | 37900 | 37850 | 687 |
| 362 | 20250310 | 125100 | 16965888325 | 37900 | 37850 | 37900 | 37850 | 273 |
| 363 | 20250310 | 125000 | 16955544775 | 37850 | 37850 | 37900 | 37850 | 955 |
| 364 | 20250310 | 124900 | 16919377475 | 37900 | 37850 | 37900 | 37800 | 556 |
| 365 | 20250310 | 124800 | 16898324775 | 37900 | 37800 | 37900 | 37800 | 1401 |
| 366 | 20250310 | 124700 | 16845298825 | 37800 | 37850 | 37850 | 37800 | 911 |
| 367 | 20250310 | 124600 | 16810842675 | 37800 | 37850 | 37850 | 37800 | 271 |
| 368 | 20250310 | 124500 | 16800589825 | 37800 | 37800 | 37850 | 37800 | 507 |
| 369 | 20250310 | 124400 | 16781401425 | 37800 | 37800 | 37850 | 37800 | 781 |
| 370 | 20250310 | 124300 | 16751854775 | 37800 | 37800 | 37850 | 37800 | 407 |
| 371 | 20250310 | 124200 | 16736453600 | 37850 | 37850 | 37850 | 37800 | 522 |
| 372 | 20250310 | 124100 | 16716696850 | 37800 | 37800 | 37900 | 37800 | 750 |
| 373 | 20250310 | 124000 | 16688318625 | 37850 | 37800 | 37850 | 37800 | 336 |
| 374 | 20250310 | 123900 | 16675604525 | 37850 | 37900 | 37900 | 37800 | 1753 |
| 375 | 20250310 | 123800 | 16609251675 | 37850 | 37800 | 37900 | 37800 | 1468 |
| 376 | 20250310 | 123700 | 16553687075 | 37850 | 37800 | 37850 | 37800 | 150 |
| 377 | 20250310 | 123600 | 16548011400 | 37850 | 37800 | 37850 | 37750 | 662 |
| 378 | 20250310 | 123500 | 16522983750 | 37800 | 37800 | 37850 | 37800 | 847 |
| 379 | 20250310 | 123400 | 16490946700 | 37800 | 37850 | 37850 | 37800 | 505 |
| 380 | 20250310 | 123300 | 16471837050 | 37850 | 37800 | 37850 | 37800 | 255 |
| 381 | 20250310 | 123200 | 16462190150 | 37800 | 37800 | 37850 | 37750 | 788 |
| 382 | 20250310 | 123100 | 16432389650 | 37750 | 37800 | 37800 | 37750 | 232 |
| 383 | 20250310 | 123000 | 16423624225 | 37750 | 37750 | 37800 | 37750 | 1065 |
| 384 | 20250310 | 122900 | 16383381525 | 37750 | 37750 | 37800 | 37750 | 420 |
| 385 | 20250310 | 122800 | 16367509325 | 37800 | 37800 | 37800 | 37750 | 316 |
| 386 | 20250310 | 122700 | 16355569500 | 37800 | 37800 | 37800 | 37750 | 462 |
| 387 | 20250310 | 122600 | 16338117625 | 37800 | 37750 | 37800 | 37700 | 152 |
| 388 | 20250310 | 122500 | 16332377975 | 37750 | 37750 | 37800 | 37750 | 415 |
| 389 | 20250310 | 122400 | 16316701075 | 37750 | 37750 | 37800 | 37750 | 583 |
| 390 | 20250310 | 122300 | 16294669575 | 37750 | 37850 | 37850 | 37750 | 1270 |
| 391 | 20250310 | 122200 | 16246640975 | 37800 | 37800 | 37850 | 37800 | 277 |
| 392 | 20250310 | 122100 | 16236166500 | 37850 | 37750 | 37850 | 37750 | 1333 |
| 393 | 20250310 | 122000 | 16185754800 | 37800 | 37700 | 37800 | 37700 | 1202 |
| 394 | 20250310 | 121900 | 16140369850 | 37700 | 37700 | 37750 | 37700 | 339 |
| 395 | 20250310 | 121800 | 16127578100 | 37700 | 37700 | 37750 | 37700 | 293 |
| 396 | 20250310 | 121700 | 16116529400 | 37700 | 37750 | 37850 | 37700 | 1486 |
| 397 | 20250310 | 121600 | 16060347525 | 37750 | 37750 | 37800 | 37750 | 606 |
| 398 | 20250310 | 121500 | 16037466025 | 37750 | 37750 | 37800 | 37750 | 1344 |
| 399 | 20250310 | 121400 | 15986707025 | 37700 | 37700 | 37750 | 37650 | 971 |
| 400 | 20250310 | 121300 | 15950100975 | 37750 | 37700 | 37750 | 37700 | 327 |
| 401 | 20250310 | 121200 | 15937760825 | 37700 | 37750 | 37850 | 37700 | 1031 |
| 402 | 20250310 | 121100 | 15898821425 | 37800 | 37800 | 37800 | 37750 | 485 |
| 403 | 20250310 | 121000 | 15880491200 | 37750 | 37800 | 37800 | 37750 | 298 |
| 404 | 20250310 | 120900 | 15869228650 | 37800 | 37750 | 37800 | 37750 | 629 |
| 405 | 20250310 | 120800 | 15845464550 | 37750 | 37800 | 37800 | 37750 | 541 |
| 406 | 20250310 | 120700 | 15825020825 | 37800 | 37800 | 37800 | 37750 | 201 |
| 407 | 20250310 | 120600 | 15817424450 | 37750 | 37850 | 37850 | 37750 | 513 |
| 408 | 20250310 | 120500 | 15798033250 | 37850 | 37750 | 37850 | 37750 | 402 |
| 409 | 20250310 | 120400 | 15782833000 | 37800 | 37800 | 37800 | 37750 | 434 |
| 410 | 20250310 | 120300 | 15766439500 | 37750 | 37750 | 37800 | 37750 | 432 |
| 411 | 20250310 | 120200 | 15750123200 | 37750 | 37700 | 37800 | 37700 | 647 |
| 412 | 20250310 | 120100 | 15725684075 | 37750 | 37700 | 37800 | 37700 | 1356 |
| 413 | 20250310 | 120000 | 15674457775 | 37800 | 37750 | 37800 | 37700 | 845 |
| 414 | 20250310 | 115900 | 15642562775 | 37700 | 37700 | 37750 | 37700 | 1594 |
| 415 | 20250310 | 115800 | 15582415650 | 37700 | 37700 | 37750 | 37700 | 304 |
| 416 | 20250310 | 115700 | 15570941950 | 37700 | 37750 | 37800 | 37700 | 2133 |
| 417 | 20250310 | 115600 | 15490472000 | 37750 | 37750 | 37800 | 37750 | 598 |
| 418 | 20250310 | 115500 | 15467874700 | 37750 | 37750 | 37800 | 37750 | 872 |
| 419 | 20250310 | 115400 | 15434943675 | 37750 | 37700 | 37800 | 37700 | 709 |
| 420 | 20250310 | 115300 | 15408172625 | 37650 | 37750 | 37800 | 37650 | 2558 |
| 421 | 20250310 | 115200 | 15311647250 | 37750 | 37700 | 37825 | 37700 | 1348 |
| 422 | 20250310 | 115100 | 15260763725 | 37750 | 37700 | 37750 | 37700 | 541 |
| 423 | 20250310 | 115000 | 15240352825 | 37750 | 37750 | 37750 | 37700 | 801 |
| 424 | 20250310 | 114900 | 15210128900 | 37700 | 37750 | 37750 | 37700 | 739 |
| 425 | 20250310 | 114800 | 15182259300 | 37700 | 37700 | 37750 | 37700 | 300 |
| 426 | 20250310 | 114700 | 15170943150 | 37700 | 37750 | 37850 | 37700 | 1062 |
| 427 | 20250310 | 114600 | 15130838350 | 37750 | 37700 | 37750 | 37700 | 558 |
| 428 | 20250310 | 114500 | 15109788700 | 37750 | 37800 | 37850 | 37700 | 3637 |
| 429 | 20250310 | 114400 | 14972382800 | 37850 | 37800 | 37850 | 37800 | 447 |
| 430 | 20250310 | 114300 | 14955473425 | 37800 | 37900 | 37900 | 37800 | 1396 |
| 431 | 20250310 | 114200 | 14902623925 | 37900 | 37850 | 37900 | 37850 | 592 |
| 432 | 20250310 | 114100 | 14880208275 | 37900 | 37900 | 37900 | 37850 | 303 |
| 433 | 20250310 | 114000 | 14868726800 | 37850 | 37900 | 37900 | 37850 | 668 |
| 434 | 20250310 | 113900 | 14843424550 | 37900 | 37900 | 37900 | 37850 | 317 |
| 435 | 20250310 | 113800 | 14831415650 | 37900 | 37850 | 37900 | 37850 | 467 |
| 436 | 20250310 | 113700 | 14813717325 | 37850 | 37850 | 37900 | 37850 | 408 |
| 437 | 20250310 | 113600 | 14798264975 | 37850 | 37850 | 37900 | 37850 | 794 |
| 438 | 20250310 | 113500 | 14768204925 | 37850 | 37850 | 37900 | 37850 | 286 |
| 439 | 20250310 | 113400 | 14757368450 | 37850 | 37800 | 37900 | 37750 | 552 |
| 440 | 20250310 | 113300 | 14736472350 | 37750 | 37850 | 37900 | 37750 | 776 |
| 441 | 20250310 | 113200 | 14707105500 | 37850 | 37800 | 37900 | 37800 | 1292 |
| 442 | 20250310 | 113100 | 14658216775 | 37800 | 37850 | 37850 | 37800 | 590 |
| 443 | 20250310 | 113000 | 14635896725 | 37850 | 37825 | 37850 | 37800 | 1476 |
| 444 | 20250310 | 112900 | 14580098175 | 37800 | 37850 | 37900 | 37800 | 1399 |
| 445 | 20250310 | 112800 | 14527149025 | 37850 | 37900 | 37900 | 37850 | 640 |
| 446 | 20250310 | 112700 | 14502903925 | 37900 | 37850 | 37900 | 37850 | 931 |
| 447 | 20250310 | 112600 | 14467627975 | 37900 | 37850 | 37900 | 37850 | 422 |
| 448 | 20250310 | 112500 | 14451637525 | 37850 | 37850 | 37900 | 37850 | 845 |
| 449 | 20250310 | 112400 | 14419623525 | 37850 | 37800 | 37900 | 37800 | 903 |
| 450 | 20250310 | 112300 | 14385449800 | 37850 | 37750 | 37850 | 37750 | 879 |
| 451 | 20250310 | 112200 | 14352201800 | 37800 | 37750 | 37800 | 37700 | 2054 |
| 452 | 20250310 | 112100 | 14274647775 | 37750 | 37700 | 37750 | 37700 | 787 |
| 453 | 20250310 | 112000 | 14244962500 | 37750 | 37700 | 37750 | 37700 | 511 |
| 454 | 20250310 | 111900 | 14225681950 | 37750 | 37700 | 37750 | 37700 | 447 |
| 455 | 20250310 | 111800 | 14208817150 | 37700 | 37700 | 37750 | 37700 | 659 |
| 456 | 20250310 | 111700 | 14183949600 | 37750 | 37700 | 37800 | 37700 | 741 |
| 457 | 20250310 | 111600 | 14155988800 | 37700 | 37700 | 37800 | 37700 | 653 |
| 458 | 20250310 | 111500 | 14131336900 | 37700 | 37700 | 37800 | 37700 | 503 |
| 459 | 20250310 | 111400 | 14112361225 | 37700 | 37700 | 37750 | 37700 | 765 |
| 460 | 20250310 | 111300 | 14083492825 | 37750 | 37700 | 37750 | 37700 | 244 |
| 461 | 20250310 | 111200 | 14074284900 | 37750 | 37700 | 37750 | 37700 | 695 |
| 462 | 20250310 | 111100 | 14048061575 | 37700 | 37700 | 37750 | 37650 | 671 |
| 463 | 20250310 | 111000 | 14022764375 | 37700 | 37750 | 37800 | 37700 | 1177 |
| 464 | 20250310 | 110900 | 13978309475 | 37750 | 37700 | 37800 | 37700 | 411 |
| 465 | 20250310 | 110800 | 13962789075 | 37700 | 37700 | 37800 | 37700 | 742 |
| 466 | 20250310 | 110700 | 13934792775 | 37700 | 37700 | 37750 | 37700 | 362 |
| 467 | 20250310 | 110600 | 13921132450 | 37700 | 37700 | 37750 | 37700 | 761 |
| 468 | 20250310 | 110500 | 13892435175 | 37700 | 37750 | 37800 | 37700 | 635 |
| 469 | 20250310 | 110400 | 13868466325 | 37800 | 37700 | 37800 | 37700 | 755 |
| 470 | 20250310 | 110300 | 13839964525 | 37700 | 37700 | 37750 | 37700 | 578 |
| 471 | 20250310 | 110200 | 13818157100 | 37750 | 37675 | 37750 | 37650 | 1386 |
| 472 | 20250310 | 110100 | 13765884525 | 37700 | 37650 | 37700 | 37650 | 496 |
| 473 | 20250310 | 110000 | 13747191475 | 37650 | 37700 | 37750 | 37650 | 1401 |
| 474 | 20250310 | 105900 | 13694377750 | 37750 | 37750 | 37750 | 37650 | 1452 |
| 475 | 20250310 | 105800 | 13639631200 | 37750 | 37750 | 37800 | 37750 | 731 |
| 476 | 20250310 | 105700 | 13612025900 | 37750 | 37800 | 37850 | 37725 | 1084 |
| 477 | 20250310 | 105600 | 13571070225 | 37800 | 37800 | 37850 | 37800 | 754 |
| 478 | 20250310 | 105500 | 13542548325 | 37800 | 37800 | 37850 | 37800 | 628 |
| 479 | 20250310 | 105400 | 13518797475 | 37850 | 37750 | 37850 | 37750 | 560 |
| 480 | 20250310 | 105300 | 13497631250 | 37800 | 37750 | 37800 | 37750 | 843 |
| 481 | 20250310 | 105200 | 13465795600 | 37750 | 37750 | 37800 | 37700 | 1160 |
| 482 | 20250310 | 105100 | 13421995325 | 37750 | 37750 | 37800 | 37750 | 994 |
| 483 | 20250310 | 105000 | 13384447850 | 37800 | 37750 | 37800 | 37750 | 713 |
| 484 | 20250310 | 104900 | 13357516750 | 37750 | 37850 | 37850 | 37750 | 1355 |
| 485 | 20250310 | 104800 | 13306272700 | 37850 | 37800 | 37850 | 37800 | 334 |
| 486 | 20250310 | 104700 | 13293638600 | 37800 | 37800 | 37850 | 37750 | 878 |
| 487 | 20250310 | 104600 | 13260426275 | 37800 | 37750 | 37800 | 37750 | 374 |
| 488 | 20250310 | 104500 | 13246302150 | 37800 | 37800 | 37850 | 37750 | 1796 |
| 489 | 20250310 | 104400 | 13178418125 | 37800 | 37650 | 37800 | 37600 | 1643 |
| 490 | 20250310 | 104300 | 13116431250 | 37650 | 37625 | 37650 | 37600 | 578 |
| 491 | 20250310 | 104200 | 13094680075 | 37600 | 37650 | 37700 | 37600 | 881 |
| 492 | 20250310 | 104100 | 13061527825 | 37650 | 37600 | 37650 | 37600 | 676 |
| 493 | 20250310 | 104000 | 13036080325 | 37600 | 37600 | 37650 | 37600 | 1115 |
| 494 | 20250310 | 103900 | 12994149075 | 37650 | 37600 | 37650 | 37600 | 1110 |
| 495 | 20250310 | 103800 | 12952400025 | 37650 | 37600 | 37650 | 37600 | 1165 |
| 496 | 20250310 | 103700 | 12908565375 | 37600 | 37600 | 37650 | 37600 | 2133 |
| 497 | 20250310 | 103600 | 12828345550 | 37600 | 37700 | 37750 | 37600 | 1916 |
| 498 | 20250310 | 103500 | 12756184150 | 37650 | 37650 | 37700 | 37650 | 1037 |
| 499 | 20250310 | 103400 | 12717125400 | 37700 | 37625 | 37700 | 37600 | 517 |
| 500 | 20250310 | 103300 | 12697651075 | 37600 | 37750 | 37800 | 37600 | 6293 |
| 501 | 20250310 | 103200 | 12460417675 | 37750 | 37750 | 37800 | 37750 | 429 |
| 502 | 20250310 | 103100 | 12444208125 | 37750 | 37725 | 37800 | 37700 | 562 |
| 503 | 20250310 | 103000 | 12422979900 | 37700 | 37800 | 37800 | 37700 | 824 |
| 504 | 20250310 | 102900 | 12391891950 | 37750 | 37750 | 37750 | 37700 | 580 |
| 505 | 20250310 | 102800 | 12370000250 | 37750 | 37750 | 37800 | 37700 | 1945 |
| 506 | 20250310 | 102700 | 12296607975 | 37750 | 37750 | 37800 | 37750 | 1254 |
| 507 | 20250310 | 102600 | 12249231575 | 37800 | 37750 | 37800 | 37750 | 1085 |
| 508 | 20250310 | 102500 | 12208222025 | 37750 | 37800 | 37800 | 37750 | 841 |
| 509 | 20250310 | 102400 | 12176447750 | 37800 | 37750 | 37800 | 37750 | 868 |
| 510 | 20250310 | 102300 | 12143660900 | 37750 | 37800 | 37800 | 37750 | 384 |
| 511 | 20250310 | 102200 | 12129150750 | 37750 | 37750 | 37800 | 37700 | 442 |
| 512 | 20250310 | 102100 | 12112453575 | 37750 | 37750 | 37800 | 37750 | 1109 |
| 513 | 20250310 | 102000 | 12070568375 | 37750 | 37700 | 37800 | 37700 | 1597 |
| 514 | 20250310 | 101900 | 12010284625 | 37750 | 37750 | 37800 | 37700 | 1427 |
| 515 | 20250310 | 101800 | 11956453300 | 37750 | 37700 | 37800 | 37700 | 805 |
| 516 | 20250310 | 101700 | 11926078950 | 37750 | 37800 | 37850 | 37700 | 2385 |
| 517 | 20250310 | 101600 | 11835987900 | 37850 | 37800 | 37850 | 37800 | 1000 |
| 518 | 20250310 | 101500 | 11798151775 | 37800 | 37750 | 37850 | 37750 | 715 |
| 519 | 20250310 | 101400 | 11771107425 | 37750 | 37800 | 37850 | 37750 | 1634 |
| 520 | 20250310 | 101300 | 11709368775 | 37800 | 37800 | 37850 | 37750 | 1730 |
| 521 | 20250310 | 101200 | 11643985050 | 37850 | 37900 | 37950 | 37850 | 7092 |
| 522 | 20250310 | 101100 | 11375400200 | 37900 | 37950 | 38000 | 37900 | 2328 |
| 523 | 20250310 | 101000 | 11286985675 | 37950 | 37950 | 38000 | 37900 | 3278 |
| 524 | 20250310 | 100900 | 11162523700 | 38000 | 38000 | 38000 | 37950 | 1266 |
| 525 | 20250310 | 100800 | 11114441050 | 38000 | 38000 | 38000 | 37950 | 1935 |
| 526 | 20250310 | 100700 | 11040944000 | 38000 | 37950 | 38000 | 37900 | 4924 |
| 527 | 20250310 | 100600 | 10853875925 | 37950 | 37850 | 37950 | 37850 | 3166 |
| 528 | 20250310 | 100500 | 10733807025 | 37900 | 37850 | 37900 | 37850 | 1873 |
| 529 | 20250310 | 100400 | 10662910500 | 37800 | 37800 | 37850 | 37800 | 1051 |
| 530 | 20250310 | 100300 | 10623139975 | 37850 | 37800 | 37850 | 37800 | 790 |
| 531 | 20250310 | 100200 | 10593257900 | 37850 | 37700 | 37850 | 37650 | 2189 |
| 532 | 20250310 | 100100 | 10510633950 | 37700 | 37800 | 37800 | 37650 | 4428 |
| 533 | 20250310 | 100000 | 10343454950 | 37850 | 37950 | 37950 | 37800 | 2460 |
| 534 | 20250310 | 095900 | 10250312900 | 37900 | 37900 | 37950 | 37850 | 2361 |
| 535 | 20250310 | 095800 | 10160815000 | 37900 | 38000 | 38000 | 37850 | 6340 |
| 536 | 20250310 | 095700 | 9920252700 | 37950 | 38000 | 38000 | 37950 | 4806 |
| 537 | 20250310 | 095600 | 9737712600 | 37950 | 37950 | 38000 | 37950 | 3684 |
| 538 | 20250310 | 095500 | 9597840675 | 38000 | 37900 | 38000 | 37900 | 3947 |
| 539 | 20250310 | 095400 | 9448085925 | 37900 | 37950 | 37950 | 37900 | 2209 |
| 540 | 20250310 | 095300 | 9364263550 | 37950 | 37900 | 37950 | 37850 | 2226 |
| 541 | 20250310 | 095200 | 9279818000 | 37900 | 37750 | 37900 | 37750 | 3492 |
| 542 | 20250310 | 095100 | 9147556400 | 37800 | 37700 | 37800 | 37700 | 936 |
| 543 | 20250310 | 095000 | 9112216350 | 37750 | 37900 | 37900 | 37650 | 7488 |
| 544 | 20250310 | 094900 | 8829285550 | 37900 | 37900 | 37900 | 37800 | 3665 |
| 545 | 20250310 | 094800 | 8690568075 | 37850 | 37950 | 37950 | 37850 | 3546 |
| 546 | 20250310 | 094700 | 8556173975 | 37950 | 38050 | 38150 | 37900 | 14927 |
| 547 | 20250310 | 094600 | 7988481950 | 38050 | 37750 | 38200 | 37750 | 29256 |
| 548 | 20250310 | 094500 | 6877653650 | 37800 | 37650 | 37800 | 37650 | 4966 |
| 549 | 20250310 | 094400 | 6690417350 | 37650 | 37600 | 37650 | 37550 | 3360 |
| 550 | 20250310 | 094300 | 6564044900 | 37700 | 37550 | 37700 | 37550 | 4312 |
| 551 | 20250310 | 094200 | 6401777800 | 37600 | 37500 | 37600 | 37450 | 2190 |
| 552 | 20250310 | 094100 | 6319580200 | 37450 | 37500 | 37500 | 37450 | 3050 |
| 553 | 20250310 | 094000 | 6205224300 | 37500 | 37450 | 37550 | 37450 | 3075 |
| 554 | 20250310 | 093900 | 6089922100 | 37500 | 37550 | 37550 | 37400 | 1898 |
| 555 | 20250310 | 093800 | 6018795350 | 37550 | 37500 | 37550 | 37450 | 768 |
| 556 | 20250310 | 093700 | 5989991350 | 37500 | 37400 | 37500 | 37400 | 1362 |
| 557 | 20250310 | 093600 | 5938934950 | 37400 | 37300 | 37400 | 37300 | 1420 |
| 558 | 20250310 | 093500 | 5885878400 | 37350 | 37400 | 37400 | 37300 | 1469 |
| 559 | 20250310 | 093400 | 5830979375 | 37400 | 37450 | 37600 | 37400 | 3418 |
| 560 | 20250310 | 093300 | 5702881975 | 37450 | 37550 | 37550 | 37400 | 3585 |
| 561 | 20250310 | 093200 | 5568461675 | 37500 | 37500 | 37600 | 37500 | 5934 |
| 562 | 20250310 | 093100 | 5345651175 | 37450 | 37500 | 37500 | 37250 | 4867 |
| 563 | 20250310 | 093000 | 5163418175 | 37500 | 37350 | 37500 | 37250 | 3790 |
| 564 | 20250310 | 092900 | 5021647700 | 37300 | 37250 | 37350 | 37250 | 4655 |
| 565 | 20250310 | 092800 | 4848173550 | 37250 | 37250 | 37400 | 37200 | 1194 |
| 566 | 20250310 | 092700 | 4803636100 | 37300 | 37375 | 37400 | 37250 | 2644 |
| 567 | 20250310 | 092600 | 4705001875 | 37350 | 37400 | 37450 | 37250 | 3284 |
| 568 | 20250310 | 092500 | 4582362525 | 37400 | 37450 | 37500 | 37400 | 2978 |
| 569 | 20250310 | 092400 | 4470840775 | 37400 | 37500 | 37500 | 37400 | 2600 |
| 570 | 20250310 | 092300 | 4373463250 | 37500 | 37475 | 37500 | 37400 | 3528 |
| 571 | 20250310 | 092200 | 4241357450 | 37450 | 37550 | 37575 | 37450 | 3603 |
| 572 | 20250310 | 092100 | 4106143850 | 37500 | 37350 | 37500 | 37300 | 4240 |
| 573 | 20250310 | 092000 | 3947469200 | 37350 | 37300 | 37350 | 37200 | 2040 |
| 574 | 20250310 | 091900 | 3871446000 | 37300 | 37150 | 37300 | 37100 | 2002 |
| 575 | 20250310 | 091800 | 3797049650 | 37150 | 37200 | 37250 | 37150 | 2594 |
| 576 | 20250310 | 091700 | 3700618850 | 37200 | 37075 | 37300 | 37075 | 1139 |
| 577 | 20250310 | 091600 | 3658278025 | 37075 | 36950 | 37150 | 36950 | 669 |
| 578 | 20250310 | 091500 | 3633494750 | 36950 | 37300 | 37350 | 36900 | 7488 |
| 579 | 20250310 | 091400 | 3355862075 | 37200 | 37425 | 37425 | 37200 | 2936 |
| 580 | 20250310 | 091300 | 3246254475 | 37400 | 37500 | 37550 | 37350 | 10457 |
| 581 | 20250310 | 091200 | 2854880000 | 37500 | 37400 | 37500 | 37300 | 5811 |
| 582 | 20250310 | 091100 | 2637415000 | 37400 | 37250 | 37400 | 37250 | 3231 |
| 583 | 20250310 | 091000 | 2516895250 | 37200 | 37200 | 37250 | 37150 | 3234 |
| 584 | 20250310 | 090900 | 2396556700 | 37200 | 37250 | 37350 | 37200 | 4296 |
| 585 | 20250310 | 090800 | 2236492975 | 37200 | 37250 | 37350 | 37200 | 3463 |
| 586 | 20250310 | 090700 | 2107419275 | 37200 | 37100 | 37250 | 37100 | 2879 |
| 587 | 20250310 | 090600 | 2000408875 | 37150 | 37050 | 37200 | 36950 | 2733 |
| 588 | 20250310 | 090500 | 1899185025 | 37050 | 37050 | 37350 | 37050 | 7719 |
| 589 | 20250310 | 090400 | 1611779575 | 37100 | 36700 | 37100 | 36700 | 2278 |
| 590 | 20250310 | 090300 | 1527597575 | 36700 | 36750 | 36900 | 36650 | 4605 |
| 591 | 20250310 | 090200 | 1358390575 | 36750 | 36850 | 36900 | 36700 | 4843 |
| 592 | 20250310 | 090100 | 1180201275 | 36750 | 36775 | 36900 | 36550 | 15304 |
| 593 | 20250310 | 090000 | 617889300 | 36775 | 36850 | 36900 | 36700 | 15331 |