36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250310 | 201300 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 2963 |
| 3 | 20250310 | 201200 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 4 | 20250310 | 201100 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 5 | 20250310 | 201000 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 6 | 20250310 | 200900 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 7 | 20250310 | 200800 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 8 | 20250310 | 200700 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 9 | 20250310 | 200600 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 10 | 20250310 | 200500 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 11 | 20250310 | 200400 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 12 | 20250310 | 200300 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 13 | 20250310 | 200200 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 14 | 20250310 | 200100 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 15 | 20250310 | 200000 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 16 | 20250310 | 195900 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 17 | 20250310 | 195800 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 18 | 20250310 | 195700 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 19 | 20250310 | 195600 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 20 | 20250310 | 195500 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 21 | 20250310 | 195400 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 22 | 20250310 | 195300 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 23 | 20250310 | 195200 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 24 | 20250310 | 195100 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 25 | 20250310 | 195000 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 26 | 20250310 | 194900 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 27 | 20250310 | 194800 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 28 | 20250310 | 194700 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 29 | 20250310 | 194600 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 30 | 20250310 | 194500 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 31 | 20250310 | 194400 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 32 | 20250310 | 194300 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 2963 |
| 33 | 20250310 | 194200 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 34 | 20250310 | 194100 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 35 | 20250310 | 194000 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 36 | 20250310 | 193900 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 37 | 20250310 | 193800 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 38 | 20250310 | 193700 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 39 | 20250310 | 193600 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 40 | 20250310 | 193500 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 41 | 20250310 | 193400 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 42 | 20250310 | 193300 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 43 | 20250310 | 193200 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 44 | 20250310 | 193100 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 45 | 20250310 | 193000 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 46 | 20250310 | 192900 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 47 | 20250310 | 192800 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 48 | 20250310 | 192700 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 49 | 20250310 | 192600 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 50 | 20250310 | 192500 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 51 | 20250310 | 192400 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 52 | 20250310 | 192300 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 53 | 20250310 | 192200 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 54 | 20250310 | 192100 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 55 | 20250310 | 192000 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 56 | 20250310 | 191900 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 57 | 20250310 | 191800 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 58 | 20250310 | 191700 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 59 | 20250310 | 191600 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 60 | 20250310 | 191500 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 61 | 20250310 | 191400 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 62 | 20250310 | 191300 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 2963 |
| 63 | 20250310 | 191200 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 64 | 20250310 | 191100 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 65 | 20250310 | 191000 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 66 | 20250310 | 190900 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 67 | 20250310 | 190800 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 68 | 20250310 | 190700 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 69 | 20250310 | 190600 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 70 | 20250310 | 190500 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 71 | 20250310 | 190400 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 72 | 20250310 | 190300 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 73 | 20250310 | 190200 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 74 | 20250310 | 190100 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 75 | 20250310 | 190000 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 76 | 20250310 | 185900 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 77 | 20250310 | 185800 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 78 | 20250310 | 185700 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 79 | 20250310 | 185600 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 80 | 20250310 | 185500 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 81 | 20250310 | 185400 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 82 | 20250310 | 185300 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 83 | 20250310 | 185200 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 84 | 20250310 | 185100 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 85 | 20250310 | 185000 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 86 | 20250310 | 184900 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 87 | 20250310 | 184800 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 88 | 20250310 | 184700 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 89 | 20250310 | 184600 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 90 | 20250310 | 184500 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 91 | 20250310 | 184400 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 92 | 20250310 | 184300 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 2963 |
| 93 | 20250310 | 184200 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 94 | 20250310 | 184100 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 95 | 20250310 | 184000 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 96 | 20250310 | 183900 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 97 | 20250310 | 183800 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 98 | 20250310 | 183700 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 99 | 20250310 | 183600 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 100 | 20250310 | 183500 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 101 | 20250310 | 183400 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 102 | 20250310 | 183300 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 103 | 20250310 | 183200 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 104 | 20250310 | 183100 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 105 | 20250310 | 183000 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 106 | 20250310 | 182900 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 107 | 20250310 | 182800 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 108 | 20250310 | 182700 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 109 | 20250310 | 182600 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 110 | 20250310 | 182500 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 111 | 20250310 | 182400 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 112 | 20250310 | 182300 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 113 | 20250310 | 182200 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 114 | 20250310 | 182100 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 115 | 20250310 | 182000 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 116 | 20250310 | 181900 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 117 | 20250310 | 181800 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 118 | 20250310 | 181700 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 119 | 20250310 | 181600 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 120 | 20250310 | 181500 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 121 | 20250310 | 181400 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 122 | 20250310 | 181300 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 2963 |
| 123 | 20250310 | 181200 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 124 | 20250310 | 181100 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 125 | 20250310 | 181000 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 126 | 20250310 | 180900 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 127 | 20250310 | 180800 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 128 | 20250310 | 180700 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 129 | 20250310 | 180600 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 130 | 20250310 | 180500 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 131 | 20250310 | 180400 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 132 | 20250310 | 180300 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 133 | 20250310 | 180200 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 134 | 20250310 | 180100 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 135 | 20250310 | 180000 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 136 | 20250310 | 175900 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 137 | 20250310 | 175800 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 138 | 20250310 | 175700 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 139 | 20250310 | 175600 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 140 | 20250310 | 175500 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 141 | 20250310 | 175400 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 142 | 20250310 | 175300 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 143 | 20250310 | 175200 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 144 | 20250310 | 175100 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 145 | 20250310 | 175000 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 146 | 20250310 | 174900 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 147 | 20250310 | 174800 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 148 | 20250310 | 174700 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 149 | 20250310 | 174600 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 150 | 20250310 | 174500 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 151 | 20250310 | 174400 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 152 | 20250310 | 174300 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 2963 |
| 153 | 20250310 | 174200 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 154 | 20250310 | 174100 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 155 | 20250310 | 174000 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 156 | 20250310 | 173900 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 157 | 20250310 | 173800 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 158 | 20250310 | 173700 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 159 | 20250310 | 173600 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 160 | 20250310 | 173500 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 161 | 20250310 | 173400 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 162 | 20250310 | 173300 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 163 | 20250310 | 173200 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 164 | 20250310 | 173100 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 165 | 20250310 | 173000 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 166 | 20250310 | 172900 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 167 | 20250310 | 172800 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 168 | 20250310 | 172700 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 169 | 20250310 | 172600 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 170 | 20250310 | 172500 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 171 | 20250310 | 172400 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 172 | 20250310 | 172300 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 173 | 20250310 | 172200 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 174 | 20250310 | 172100 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 175 | 20250310 | 172000 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 176 | 20250310 | 171900 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 177 | 20250310 | 171800 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 178 | 20250310 | 171700 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 179 | 20250310 | 171600 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 180 | 20250310 | 171500 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 181 | 20250310 | 171400 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 182 | 20250310 | 171300 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 2963 |
| 183 | 20250310 | 171200 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 184 | 20250310 | 171100 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 185 | 20250310 | 171000 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 186 | 20250310 | 170900 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 187 | 20250310 | 170800 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 188 | 20250310 | 170700 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 189 | 20250310 | 170600 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 190 | 20250310 | 170500 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 191 | 20250310 | 170400 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 192 | 20250310 | 170300 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 193 | 20250310 | 170200 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 194 | 20250310 | 170100 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 195 | 20250310 | 170000 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 196 | 20250310 | 165900 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 197 | 20250310 | 165800 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 198 | 20250310 | 165700 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 199 | 20250310 | 165600 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 200 | 20250310 | 165500 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 201 | 20250310 | 165400 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 202 | 20250310 | 165300 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 203 | 20250310 | 165200 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 204 | 20250310 | 165100 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 205 | 20250310 | 165000 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 206 | 20250310 | 164900 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 207 | 20250310 | 164800 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 208 | 20250310 | 164700 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 209 | 20250310 | 164600 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 210 | 20250310 | 164500 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 211 | 20250310 | 164400 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 212 | 20250310 | 164300 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 2963 |
| 213 | 20250310 | 164200 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 214 | 20250310 | 164100 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 215 | 20250310 | 164000 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 216 | 20250310 | 163900 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 217 | 20250310 | 163800 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 218 | 20250310 | 163700 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 219 | 20250310 | 163600 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 220 | 20250310 | 163500 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 221 | 20250310 | 163400 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 222 | 20250310 | 163300 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 223 | 20250310 | 163200 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 224 | 20250310 | 163100 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 225 | 20250310 | 163000 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 226 | 20250310 | 162900 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 227 | 20250310 | 162800 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 228 | 20250310 | 162700 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 229 | 20250310 | 162600 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 230 | 20250310 | 162500 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 231 | 20250310 | 162400 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 232 | 20250310 | 162300 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 233 | 20250310 | 162200 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 234 | 20250310 | 162100 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 235 | 20250310 | 162000 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 236 | 20250310 | 161900 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 237 | 20250310 | 161800 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 238 | 20250310 | 161700 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 239 | 20250310 | 161600 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 240 | 20250310 | 161500 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 241 | 20250310 | 161400 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 242 | 20250310 | 161300 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 2963 |
| 243 | 20250310 | 161200 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 244 | 20250310 | 161100 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 245 | 20250310 | 161000 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 246 | 20250310 | 160900 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 247 | 20250310 | 160800 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 248 | 20250310 | 160700 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 249 | 20250310 | 160600 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 250 | 20250310 | 160500 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 251 | 20250310 | 160400 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 252 | 20250310 | 160300 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 253 | 20250310 | 160200 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 254 | 20250310 | 160100 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 255 | 20250310 | 160000 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 256 | 20250310 | 155900 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 257 | 20250310 | 155800 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 258 | 20250310 | 155700 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 259 | 20250310 | 155600 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 260 | 20250310 | 155500 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 261 | 20250310 | 155400 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 262 | 20250310 | 155300 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 263 | 20250310 | 155200 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 264 | 20250310 | 155100 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 265 | 20250310 | 155000 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 266 | 20250310 | 154900 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 267 | 20250310 | 154800 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 268 | 20250310 | 154700 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 269 | 20250310 | 154600 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 270 | 20250310 | 154500 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 271 | 20250310 | 154400 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 272 | 20250310 | 154300 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 2963 |
| 273 | 20250310 | 154200 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 274 | 20250310 | 154100 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 275 | 20250310 | 154000 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 276 | 20250310 | 153900 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 277 | 20250310 | 153800 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 278 | 20250310 | 153700 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 279 | 20250310 | 153600 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 280 | 20250310 | 153500 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 281 | 20250310 | 153400 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 282 | 20250310 | 153300 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 283 | 20250310 | 153200 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 284 | 20250310 | 153100 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 0 |
| 285 | 20250310 | 153000 | 8731692875 | 35350 | 35350 | 35350 | 35350 | 2963 |
| 286 | 20250310 | 152900 | 8626950825 | 35250 | 35250 | 35250 | 35250 | 0 |
| 287 | 20250310 | 152800 | 8626950825 | 35250 | 35250 | 35250 | 35250 | 0 |
| 288 | 20250310 | 152700 | 8626950825 | 35250 | 35250 | 35250 | 35250 | 0 |
| 289 | 20250310 | 152600 | 8626950825 | 35250 | 35250 | 35250 | 35250 | 0 |
| 290 | 20250310 | 152500 | 8626950825 | 35250 | 35250 | 35250 | 35250 | 0 |
| 291 | 20250310 | 152400 | 8626950825 | 35250 | 35250 | 35250 | 35250 | 0 |
| 292 | 20250310 | 152300 | 8626950825 | 35250 | 35250 | 35250 | 35250 | 0 |
| 293 | 20250310 | 152200 | 8626950825 | 35250 | 35250 | 35250 | 35250 | 0 |
| 294 | 20250310 | 152100 | 8626950825 | 35250 | 35250 | 35250 | 35250 | 0 |
| 295 | 20250310 | 152000 | 8626950825 | 35250 | 35250 | 35250 | 35250 | 0 |
| 296 | 20250310 | 151900 | 8626950825 | 35250 | 35200 | 35250 | 35150 | 646 |
| 297 | 20250310 | 151800 | 8604235825 | 35250 | 35250 | 35250 | 35150 | 73 |
| 298 | 20250310 | 151700 | 8601665875 | 35250 | 35250 | 35250 | 35200 | 306 |
| 299 | 20250310 | 151600 | 8590883825 | 35250 | 35150 | 35250 | 35050 | 279 |
| 300 | 20250310 | 151500 | 8581065850 | 35200 | 35250 | 35300 | 35050 | 1271 |
| 301 | 20250310 | 151400 | 8536416200 | 35250 | 35250 | 35300 | 35200 | 265 |
| 302 | 20250310 | 151300 | 8527069100 | 35300 | 35150 | 35300 | 35150 | 233 |
| 303 | 20250310 | 151200 | 8518861700 | 35100 | 35200 | 35200 | 35100 | 139 |
| 304 | 20250310 | 151100 | 8513976425 | 35250 | 35200 | 35250 | 35100 | 1101 |
| 305 | 20250310 | 151000 | 8475218300 | 35300 | 35200 | 35300 | 35200 | 364 |
| 306 | 20250310 | 150900 | 8462378800 | 35300 | 35200 | 35350 | 35200 | 636 |
| 307 | 20250310 | 150800 | 8439939050 | 35200 | 35200 | 35250 | 35100 | 793 |
| 308 | 20250310 | 150700 | 8412013200 | 35200 | 35100 | 35200 | 35000 | 568 |
| 309 | 20250310 | 150600 | 8392068700 | 35100 | 35150 | 35350 | 35000 | 4431 |
| 310 | 20250310 | 150500 | 8236736850 | 35350 | 35150 | 35350 | 35100 | 1403 |
| 311 | 20250310 | 150400 | 8187219500 | 35150 | 35100 | 35400 | 35000 | 1099 |
| 312 | 20250310 | 150300 | 8148576900 | 35050 | 35100 | 35450 | 35000 | 2414 |
| 313 | 20250310 | 150200 | 8063851000 | 35100 | 35150 | 35300 | 35050 | 1145 |
| 314 | 20250310 | 150100 | 8023570650 | 35150 | 35150 | 35250 | 35100 | 215 |
| 315 | 20250310 | 150000 | 8016009950 | 35150 | 35100 | 35250 | 35100 | 334 |
| 316 | 20250310 | 145900 | 8004243850 | 35100 | 35150 | 35250 | 35100 | 208 |
| 317 | 20250310 | 145800 | 7996920050 | 35150 | 35050 | 35200 | 35050 | 174 |
| 318 | 20250310 | 145700 | 7990803900 | 35050 | 35100 | 35200 | 35050 | 455 |
| 319 | 20250310 | 145600 | 7974830050 | 35150 | 35100 | 35300 | 35100 | 407 |
| 320 | 20250310 | 145500 | 7960485750 | 35100 | 35100 | 35250 | 35100 | 245 |
| 321 | 20250310 | 145400 | 7951851900 | 35100 | 35100 | 35150 | 35050 | 1728 |
| 322 | 20250310 | 145300 | 7891191250 | 35150 | 35200 | 35200 | 35100 | 634 |
| 323 | 20250310 | 145200 | 7868903800 | 35250 | 35400 | 35400 | 35250 | 647 |
| 324 | 20250310 | 145100 | 7846096000 | 35450 | 35250 | 35550 | 35250 | 2136 |
| 325 | 20250310 | 145000 | 7770335200 | 35300 | 35350 | 35500 | 35300 | 629 |
| 326 | 20250310 | 144900 | 7748103100 | 35350 | 35400 | 35450 | 35350 | 413 |
| 327 | 20250310 | 144800 | 7733474400 | 35400 | 35350 | 35500 | 35300 | 2017 |
| 328 | 20250310 | 144700 | 7662051000 | 35350 | 35150 | 35400 | 35150 | 575 |
| 329 | 20250310 | 144600 | 7641749200 | 35200 | 35200 | 35400 | 35150 | 1292 |
| 330 | 20250310 | 144500 | 7596108100 | 35200 | 35000 | 35300 | 35000 | 583 |
| 331 | 20250310 | 144400 | 7575585450 | 35000 | 35000 | 35300 | 35000 | 533 |
| 332 | 20250310 | 144300 | 7556831900 | 35000 | 34950 | 35150 | 34900 | 599 |
| 333 | 20250310 | 144200 | 7535824900 | 34900 | 34850 | 35050 | 34850 | 417 |
| 334 | 20250310 | 144100 | 7521242925 | 34900 | 34900 | 34900 | 34850 | 113 |
| 335 | 20250310 | 144000 | 7517302925 | 34900 | 34850 | 34900 | 34850 | 157 |
| 336 | 20250310 | 143900 | 7511829775 | 34850 | 34850 | 34900 | 34850 | 167 |
| 337 | 20250310 | 143800 | 7506009325 | 34850 | 34900 | 35000 | 34850 | 364 |
| 338 | 20250310 | 143700 | 7493290375 | 34900 | 34900 | 34900 | 34900 | 83 |
| 339 | 20250310 | 143600 | 7490393675 | 34900 | 34950 | 34950 | 34900 | 298 |
| 340 | 20250310 | 143500 | 7479992675 | 34900 | 34900 | 34950 | 34900 | 124 |
| 341 | 20250310 | 143400 | 7475664075 | 34900 | 34900 | 34900 | 34900 | 58 |
| 342 | 20250310 | 143300 | 7473639875 | 34900 | 34900 | 34900 | 34900 | 36 |
| 343 | 20250310 | 143200 | 7472383475 | 34900 | 34900 | 34950 | 34900 | 179 |
| 344 | 20250310 | 143100 | 7466134575 | 34900 | 34950 | 34950 | 34900 | 102 |
| 345 | 20250310 | 143000 | 7462571875 | 34900 | 34900 | 34950 | 34900 | 219 |
| 346 | 20250310 | 142900 | 7454921375 | 34900 | 34900 | 34950 | 34850 | 81 |
| 347 | 20250310 | 142800 | 7452094275 | 34850 | 34900 | 34900 | 34850 | 376 |
| 348 | 20250310 | 142700 | 7438973775 | 34850 | 34850 | 34850 | 34850 | 325 |
| 349 | 20250310 | 142600 | 7427647525 | 34850 | 34900 | 34900 | 34850 | 116 |
| 350 | 20250310 | 142500 | 7423603225 | 34900 | 34900 | 34950 | 34900 | 569 |
| 351 | 20250310 | 142400 | 7403744075 | 34900 | 34950 | 34950 | 34900 | 469 |
| 352 | 20250310 | 142300 | 7387375025 | 34950 | 34900 | 34950 | 34900 | 79 |
| 353 | 20250310 | 142200 | 7384615400 | 34900 | 34900 | 34950 | 34900 | 81 |
| 354 | 20250310 | 142100 | 7381788450 | 34900 | 34950 | 34950 | 34900 | 417 |
| 355 | 20250310 | 142000 | 7367231850 | 34950 | 34950 | 35000 | 34950 | 415 |
| 356 | 20250310 | 141900 | 7352720900 | 35000 | 34950 | 35000 | 34950 | 201 |
| 357 | 20250310 | 141800 | 7345694600 | 35000 | 34950 | 35000 | 34950 | 121 |
| 358 | 20250310 | 141700 | 7341464900 | 35000 | 35000 | 35000 | 34950 | 171 |
| 359 | 20250310 | 141600 | 7335481550 | 35000 | 34900 | 35000 | 34850 | 209 |
| 360 | 20250310 | 141500 | 7328180800 | 34900 | 34900 | 34950 | 34900 | 158 |
| 361 | 20250310 | 141400 | 7322664800 | 34900 | 34900 | 34950 | 34900 | 143 |
| 362 | 20250310 | 141300 | 7317674050 | 34900 | 34950 | 34950 | 34900 | 73 |
| 363 | 20250310 | 141200 | 7315126150 | 34950 | 34950 | 34950 | 34900 | 67 |
| 364 | 20250310 | 141100 | 7312785950 | 34950 | 34950 | 34950 | 34900 | 67 |
| 365 | 20250310 | 141000 | 7310446050 | 34950 | 34900 | 35000 | 34900 | 332 |
| 366 | 20250310 | 140900 | 7298842200 | 34950 | 34950 | 34950 | 34900 | 80 |
| 367 | 20250310 | 140800 | 7296048550 | 34950 | 34950 | 34950 | 34900 | 288 |
| 368 | 20250310 | 140700 | 7285993150 | 34900 | 34900 | 34950 | 34900 | 119 |
| 369 | 20250310 | 140600 | 7281838375 | 34900 | 34950 | 34950 | 34900 | 64 |
| 370 | 20250310 | 140500 | 7279603475 | 34900 | 34900 | 34950 | 34900 | 125 |
| 371 | 20250310 | 140400 | 7275237625 | 34950 | 34950 | 34950 | 34900 | 75 |
| 372 | 20250310 | 140300 | 7272617675 | 35000 | 35100 | 35100 | 34950 | 935 |
| 373 | 20250310 | 140200 | 7239887425 | 35050 | 35050 | 35100 | 35000 | 211 |
| 374 | 20250310 | 140100 | 7232484575 | 35050 | 35000 | 35050 | 35000 | 142 |
| 375 | 20250310 | 140000 | 7227509825 | 35000 | 35000 | 35050 | 35000 | 571 |
| 376 | 20250310 | 135900 | 7207523525 | 35000 | 35000 | 35050 | 35000 | 87 |
| 377 | 20250310 | 135800 | 7204475975 | 35000 | 35000 | 35100 | 34900 | 123 |
| 378 | 20250310 | 135700 | 7200165275 | 35000 | 35000 | 35000 | 34900 | 459 |
| 379 | 20250310 | 135600 | 7184130525 | 35050 | 35100 | 35100 | 35050 | 244 |
| 380 | 20250310 | 135500 | 7175577575 | 35050 | 35050 | 35100 | 35050 | 85 |
| 381 | 20250310 | 135400 | 7172597575 | 35050 | 35050 | 35100 | 35050 | 159 |
| 382 | 20250310 | 135300 | 7167023625 | 35050 | 35000 | 35100 | 35000 | 100 |
| 383 | 20250310 | 135200 | 7163518025 | 35000 | 34950 | 35100 | 34950 | 365 |
| 384 | 20250310 | 135100 | 7150734500 | 34950 | 35000 | 35025 | 34950 | 494 |
| 385 | 20250310 | 135000 | 7133447350 | 35000 | 35000 | 35025 | 35000 | 29 |
| 386 | 20250310 | 134900 | 7132432325 | 35000 | 35000 | 35025 | 35000 | 44 |
| 387 | 20250310 | 134800 | 7130892100 | 35000 | 35050 | 35100 | 35000 | 263 |
| 388 | 20250310 | 134700 | 7121675175 | 35000 | 35050 | 35100 | 35000 | 123 |
| 389 | 20250310 | 134600 | 7117365875 | 35050 | 35150 | 35150 | 35050 | 327 |
| 390 | 20250310 | 134500 | 7105877475 | 35150 | 35150 | 35200 | 35150 | 155 |
| 391 | 20250310 | 134400 | 7100428225 | 35150 | 35200 | 35200 | 35150 | 67 |
| 392 | 20250310 | 134300 | 7098073125 | 35150 | 35200 | 35400 | 35150 | 427 |
| 393 | 20250310 | 134200 | 7083003875 | 35200 | 35150 | 35200 | 35150 | 90 |
| 394 | 20250310 | 134100 | 7079837825 | 35150 | 35200 | 35250 | 35150 | 320 |
| 395 | 20250310 | 134000 | 7068572675 | 35200 | 35250 | 35250 | 35200 | 218 |
| 396 | 20250310 | 133900 | 7060890250 | 35250 | 35200 | 35250 | 35200 | 70 |
| 397 | 20250310 | 133800 | 7058424500 | 35250 | 35350 | 35450 | 35200 | 590 |
| 398 | 20250310 | 133700 | 7037570250 | 35200 | 35100 | 35350 | 35050 | 1404 |
| 399 | 20250310 | 133600 | 6988033100 | 35100 | 35100 | 35150 | 35000 | 62 |
| 400 | 20250310 | 133500 | 6985856550 | 35100 | 35150 | 35150 | 35100 | 112 |
| 401 | 20250310 | 133400 | 6981924550 | 34900 | 34900 | 35200 | 34850 | 605 |
| 402 | 20250310 | 133300 | 6960755000 | 34850 | 34850 | 34900 | 34850 | 386 |
| 403 | 20250310 | 133200 | 6947301750 | 34900 | 35000 | 35000 | 34850 | 1244 |
| 404 | 20250310 | 133100 | 6903908000 | 34950 | 34950 | 35050 | 34950 | 184 |
| 405 | 20250310 | 133000 | 6897468700 | 34950 | 34950 | 35000 | 34950 | 200 |
| 406 | 20250310 | 132900 | 6890470150 | 34950 | 34900 | 34950 | 34850 | 301 |
| 407 | 20250310 | 132800 | 6879963000 | 34900 | 34950 | 34950 | 34900 | 126 |
| 408 | 20250310 | 132700 | 6875564500 | 34900 | 34900 | 34950 | 34900 | 58 |
| 409 | 20250310 | 132600 | 6873540000 | 34950 | 34950 | 35050 | 34900 | 413 |
| 410 | 20250310 | 132500 | 6859091150 | 34900 | 34950 | 34950 | 34900 | 141 |
| 411 | 20250310 | 132400 | 6854166750 | 34900 | 34900 | 34950 | 34900 | 48 |
| 412 | 20250310 | 132300 | 6852491500 | 34950 | 35000 | 35000 | 34950 | 942 |
| 413 | 20250310 | 132200 | 6819522100 | 35050 | 35000 | 35050 | 35000 | 106 |
| 414 | 20250310 | 132100 | 6815808650 | 35000 | 35000 | 35000 | 35000 | 80 |
| 415 | 20250310 | 132000 | 6813008650 | 35000 | 35000 | 35050 | 35000 | 73 |
| 416 | 20250310 | 131900 | 6810453600 | 35050 | 35050 | 35050 | 35000 | 63 |
| 417 | 20250310 | 131800 | 6808247100 | 35050 | 35050 | 35050 | 35000 | 334 |
| 418 | 20250310 | 131700 | 6796555700 | 35100 | 35000 | 35350 | 35000 | 373 |
| 419 | 20250310 | 131600 | 6783448100 | 35050 | 35000 | 35050 | 35000 | 184 |
| 420 | 20250310 | 131500 | 6777006350 | 34950 | 35000 | 35000 | 34950 | 71 |
| 421 | 20250310 | 131400 | 6774522900 | 34950 | 34925 | 34950 | 34900 | 225 |
| 422 | 20250310 | 131300 | 6766661275 | 34925 | 35000 | 35050 | 34900 | 549 |
| 423 | 20250310 | 131200 | 6747469250 | 35000 | 35000 | 35050 | 35000 | 80 |
| 424 | 20250310 | 131100 | 6744668750 | 35000 | 35000 | 35050 | 35000 | 158 |
| 425 | 20250310 | 131000 | 6739138100 | 35000 | 35050 | 35150 | 35000 | 149 |
| 426 | 20250310 | 130900 | 6733914700 | 35050 | 35100 | 35100 | 35050 | 238 |
| 427 | 20250310 | 130800 | 6725563550 | 35100 | 35150 | 35200 | 35050 | 726 |
| 428 | 20250310 | 130700 | 6700079100 | 35150 | 35150 | 35200 | 35150 | 756 |
| 429 | 20250310 | 130600 | 6673473300 | 35150 | 35200 | 35200 | 35150 | 66 |
| 430 | 20250310 | 130500 | 6671152400 | 35150 | 35150 | 35200 | 35150 | 79 |
| 431 | 20250310 | 130400 | 6668375300 | 35150 | 35150 | 35200 | 35150 | 35 |
| 432 | 20250310 | 130300 | 6667144050 | 35150 | 35150 | 35150 | 35150 | 56 |
| 433 | 20250310 | 130200 | 6665175650 | 35150 | 35150 | 35200 | 35150 | 65 |
| 434 | 20250310 | 130100 | 6662890100 | 35150 | 35150 | 35200 | 35150 | 34 |
| 435 | 20250310 | 130000 | 6661694000 | 35150 | 35200 | 35200 | 35150 | 346 |
| 436 | 20250310 | 125900 | 6649524900 | 35200 | 35200 | 35200 | 35200 | 11 |
| 437 | 20250310 | 125800 | 6649137700 | 35250 | 35200 | 35400 | 35150 | 379 |
| 438 | 20250310 | 125700 | 6635754750 | 35150 | 35150 | 35200 | 35150 | 53 |
| 439 | 20250310 | 125600 | 6633891300 | 35150 | 35250 | 35250 | 35150 | 420 |
| 440 | 20250310 | 125500 | 6619087850 | 35300 | 35250 | 35300 | 35250 | 46 |
| 441 | 20250310 | 125400 | 6617465350 | 35250 | 35250 | 35300 | 35250 | 174 |
| 442 | 20250310 | 125300 | 6611331050 | 35200 | 35150 | 35200 | 35100 | 129 |
| 443 | 20250310 | 125200 | 6606795800 | 35100 | 35225 | 35225 | 35100 | 305 |
| 444 | 20250310 | 125100 | 6596068950 | 35225 | 35200 | 35225 | 35200 | 12 |
| 445 | 20250310 | 125000 | 6595646525 | 35200 | 35250 | 35300 | 35200 | 326 |
| 446 | 20250310 | 124900 | 6584142925 | 35250 | 35300 | 35300 | 35250 | 653 |
| 447 | 20250310 | 124800 | 6561122675 | 35250 | 35200 | 35400 | 35200 | 1105 |
| 448 | 20250310 | 124700 | 6522138725 | 35250 | 35400 | 35400 | 35200 | 2053 |
| 449 | 20250310 | 124600 | 6449728075 | 35250 | 35000 | 35250 | 34950 | 183 |
| 450 | 20250310 | 124500 | 6443304975 | 34950 | 34850 | 34950 | 34850 | 135 |
| 451 | 20250310 | 124400 | 6438590175 | 34850 | 34900 | 34950 | 34850 | 193 |
| 452 | 20250310 | 124300 | 6431859925 | 34850 | 34850 | 34850 | 34800 | 51 |
| 453 | 20250310 | 124200 | 6430082875 | 34850 | 34900 | 34900 | 34800 | 37 |
| 454 | 20250310 | 124100 | 6428792525 | 34800 | 34950 | 34950 | 34800 | 33 |
| 455 | 20250310 | 124000 | 6427640075 | 34850 | 34900 | 34900 | 34750 | 63 |
| 456 | 20250310 | 123900 | 6425448200 | 34750 | 34850 | 35000 | 34750 | 1043 |
| 457 | 20250310 | 123800 | 6389015350 | 34850 | 34900 | 34900 | 34800 | 519 |
| 458 | 20250310 | 123700 | 6370949850 | 34800 | 34850 | 34900 | 34800 | 5 |
| 459 | 20250310 | 123600 | 6370775500 | 34900 | 34800 | 34900 | 34800 | 67 |
| 460 | 20250310 | 123500 | 6368441150 | 34800 | 34850 | 34900 | 34800 | 454 |
| 461 | 20250310 | 123400 | 6352637050 | 34850 | 34950 | 34950 | 34850 | 236 |
| 462 | 20250310 | 123300 | 6344410150 | 34950 | 34900 | 34950 | 34850 | 53 |
| 463 | 20250310 | 123200 | 6342560750 | 34850 | 34900 | 34950 | 34850 | 119 |
| 464 | 20250310 | 123100 | 6338407550 | 34950 | 34950 | 34950 | 34850 | 35 |
| 465 | 20250310 | 123000 | 6337185950 | 35000 | 34900 | 35200 | 34850 | 876 |
| 466 | 20250310 | 122900 | 6306381550 | 34900 | 34900 | 34950 | 34850 | 186 |
| 467 | 20250310 | 122800 | 6299890150 | 34900 | 34900 | 34900 | 34850 | 13 |
| 468 | 20250310 | 122700 | 6299436500 | 34900 | 34900 | 34900 | 34900 | 65 |
| 469 | 20250310 | 122600 | 6297168000 | 34850 | 34850 | 34900 | 34850 | 214 |
| 470 | 20250310 | 122500 | 6289700900 | 34900 | 34900 | 34950 | 34850 | 299 |
| 471 | 20250310 | 122400 | 6279275850 | 34900 | 34950 | 34950 | 34900 | 23 |
| 472 | 20250310 | 122300 | 6278472400 | 34900 | 34850 | 34950 | 34850 | 304 |
| 473 | 20250310 | 122200 | 6267849550 | 34850 | 34950 | 34950 | 34850 | 182 |
| 474 | 20250310 | 122100 | 6261496975 | 34925 | 34950 | 35050 | 34900 | 193 |
| 475 | 20250310 | 122000 | 6254745650 | 34950 | 34900 | 34950 | 34900 | 92 |
| 476 | 20250310 | 121900 | 6251532200 | 34900 | 34950 | 34950 | 34900 | 50 |
| 477 | 20250310 | 121800 | 6249786000 | 34950 | 35050 | 35050 | 34950 | 134 |
| 478 | 20250310 | 121700 | 6245093700 | 35050 | 35050 | 35100 | 35050 | 121 |
| 479 | 20250310 | 121600 | 6240850850 | 35050 | 35100 | 35100 | 35050 | 132 |
| 480 | 20250310 | 121500 | 6236224150 | 35050 | 35100 | 35100 | 35050 | 28 |
| 481 | 20250310 | 121400 | 6235241800 | 35050 | 35050 | 35100 | 35050 | 48 |
| 482 | 20250310 | 121300 | 6233558400 | 35050 | 35100 | 35100 | 35050 | 81 |
| 483 | 20250310 | 121200 | 6230716100 | 35100 | 35050 | 35150 | 35050 | 179 |
| 484 | 20250310 | 121100 | 6224435900 | 35000 | 34950 | 35050 | 34950 | 128 |
| 485 | 20250310 | 121000 | 6219955800 | 34950 | 34950 | 35000 | 34950 | 94 |
| 486 | 20250310 | 120900 | 6216666100 | 34950 | 34950 | 35000 | 34950 | 202 |
| 487 | 20250310 | 120800 | 6209605350 | 35000 | 34950 | 35000 | 34950 | 126 |
| 488 | 20250310 | 120700 | 6205197200 | 34950 | 35000 | 35000 | 34950 | 115 |
| 489 | 20250310 | 120600 | 6201173000 | 35000 | 35000 | 35000 | 35000 | 30 |
| 490 | 20250310 | 120500 | 6200123000 | 35000 | 35000 | 35050 | 34950 | 309 |
| 491 | 20250310 | 120400 | 6189298900 | 35000 | 35050 | 35050 | 35000 | 111 |
| 492 | 20250310 | 120300 | 6185412650 | 35050 | 35150 | 35150 | 35050 | 471 |
| 493 | 20250310 | 120200 | 6168880000 | 35100 | 35100 | 35100 | 35100 | 67 |
| 494 | 20250310 | 120100 | 6166528300 | 35100 | 35100 | 35150 | 35100 | 40 |
| 495 | 20250310 | 120000 | 6165123450 | 35100 | 35100 | 35150 | 35100 | 45 |
| 496 | 20250310 | 115900 | 6163542950 | 35100 | 35150 | 35150 | 35100 | 151 |
| 497 | 20250310 | 115800 | 6158242500 | 35150 | 35100 | 35150 | 35100 | 141 |
| 498 | 20250310 | 115700 | 6153287850 | 35100 | 35150 | 35150 | 35100 | 288 |
| 499 | 20250310 | 115600 | 6143172900 | 35150 | 35100 | 35150 | 35100 | 25 |
| 500 | 20250310 | 115500 | 6142294500 | 35100 | 35050 | 35100 | 35050 | 133 |
| 501 | 20250310 | 115400 | 6137626800 | 35050 | 34950 | 35150 | 34950 | 310 |
| 502 | 20250310 | 115300 | 6126773025 | 35000 | 35000 | 35000 | 34950 | 81 |
| 503 | 20250310 | 115200 | 6123938075 | 34950 | 35000 | 35000 | 34950 | 63 |
| 504 | 20250310 | 115100 | 6121735325 | 34900 | 34950 | 35000 | 34900 | 217 |
| 505 | 20250310 | 115000 | 6114152275 | 34950 | 34950 | 35000 | 34950 | 179 |
| 506 | 20250310 | 114900 | 6107889125 | 34950 | 34950 | 35000 | 34950 | 22 |
| 507 | 20250310 | 114800 | 6107119475 | 34950 | 34950 | 35000 | 34950 | 90 |
| 508 | 20250310 | 114700 | 6103972575 | 34950 | 35000 | 35000 | 34950 | 27 |
| 509 | 20250310 | 114600 | 6103028625 | 34950 | 35000 | 35000 | 34900 | 37 |
| 510 | 20250310 | 114500 | 6101735275 | 35050 | 34950 | 35050 | 34850 | 273 |
| 511 | 20250310 | 114400 | 6092189225 | 34900 | 34850 | 34900 | 34800 | 974 |
| 512 | 20250310 | 114300 | 6058236875 | 34850 | 34850 | 34850 | 34850 | 47 |
| 513 | 20250310 | 114200 | 6056598925 | 34850 | 34900 | 34950 | 34850 | 127 |
| 514 | 20250310 | 114100 | 6052170375 | 34950 | 34900 | 34950 | 34900 | 11 |
| 515 | 20250310 | 114000 | 6051786325 | 34950 | 34950 | 34950 | 34900 | 133 |
| 516 | 20250310 | 113900 | 6047138675 | 34950 | 34900 | 34950 | 34850 | 110 |
| 517 | 20250310 | 113800 | 6043301325 | 34900 | 34900 | 34900 | 34850 | 36 |
| 518 | 20250310 | 113700 | 6042045275 | 34900 | 34900 | 34950 | 34900 | 47 |
| 519 | 20250310 | 113600 | 6040404825 | 35100 | 34900 | 35150 | 34850 | 432 |
| 520 | 20250310 | 113500 | 6025255025 | 34900 | 34875 | 34900 | 34850 | 107 |
| 521 | 20250310 | 113400 | 6021521300 | 34850 | 34900 | 34900 | 34850 | 42 |
| 522 | 20250310 | 113300 | 6020056250 | 34900 | 34950 | 34950 | 34850 | 92 |
| 523 | 20250310 | 113200 | 6016848150 | 34950 | 34900 | 34950 | 34800 | 127 |
| 524 | 20250310 | 113100 | 6012417400 | 34900 | 34800 | 34900 | 34800 | 47 |
| 525 | 20250310 | 113000 | 6010781500 | 34900 | 34850 | 34900 | 34800 | 205 |
| 526 | 20250310 | 112900 | 6003635850 | 34850 | 34850 | 34900 | 34800 | 146 |
| 527 | 20250310 | 112800 | 5998547950 | 34850 | 34850 | 34850 | 34750 | 390 |
| 528 | 20250310 | 112700 | 5984957150 | 34850 | 34700 | 34850 | 34650 | 785 |
| 529 | 20250310 | 112600 | 5957705450 | 34650 | 34800 | 34850 | 34650 | 2027 |
| 530 | 20250310 | 112500 | 5887336150 | 34800 | 34850 | 34850 | 34800 | 191 |
| 531 | 20250310 | 112400 | 5880685850 | 34850 | 34850 | 34850 | 34800 | 151 |
| 532 | 20250310 | 112300 | 5875427650 | 34800 | 34850 | 34900 | 34800 | 346 |
| 533 | 20250310 | 112200 | 5863369700 | 34900 | 34850 | 34900 | 34850 | 108 |
| 534 | 20250310 | 112100 | 5859603250 | 34850 | 34900 | 34900 | 34850 | 408 |
| 535 | 20250310 | 112000 | 5845368100 | 34900 | 35050 | 35050 | 34900 | 39 |
| 536 | 20250310 | 111900 | 5844003900 | 35050 | 35150 | 35150 | 34950 | 93 |
| 537 | 20250310 | 111800 | 5840744850 | 35000 | 35100 | 35150 | 35000 | 161 |
| 538 | 20250310 | 111700 | 5835104150 | 35100 | 35000 | 35350 | 34975 | 523 |
| 539 | 20250310 | 111600 | 5816731825 | 35000 | 34900 | 35000 | 34850 | 154 |
| 540 | 20250310 | 111500 | 5811350225 | 34900 | 34850 | 34900 | 34850 | 483 |
| 541 | 20250310 | 111400 | 5794511725 | 34850 | 34850 | 34850 | 34800 | 212 |
| 542 | 20250310 | 111300 | 5787123775 | 34850 | 34900 | 34950 | 34850 | 386 |
| 543 | 20250310 | 111200 | 5773665025 | 34900 | 34900 | 34950 | 34850 | 95 |
| 544 | 20250310 | 111100 | 5770351425 | 34950 | 34900 | 34950 | 34750 | 1175 |
| 545 | 20250310 | 111000 | 5729466075 | 34900 | 34900 | 34950 | 34900 | 31 |
| 546 | 20250310 | 110900 | 5728383125 | 34900 | 34950 | 34975 | 34900 | 632 |
| 547 | 20250310 | 110800 | 5706296275 | 35000 | 34900 | 35000 | 34900 | 37 |
| 548 | 20250310 | 110700 | 5705002475 | 35000 | 34950 | 35000 | 34900 | 125 |
| 549 | 20250310 | 110600 | 5700633325 | 34950 | 34950 | 34950 | 34950 | 131 |
| 550 | 20250310 | 110500 | 5696054875 | 34950 | 34950 | 35000 | 34950 | 168 |
| 551 | 20250310 | 110400 | 5690183175 | 34950 | 34850 | 34950 | 34850 | 523 |
| 552 | 20250310 | 110300 | 5671934175 | 34850 | 34950 | 34950 | 34850 | 214 |
| 553 | 20250310 | 110200 | 5664472350 | 34950 | 34950 | 34975 | 34950 | 130 |
| 554 | 20250310 | 110100 | 5659928825 | 34975 | 34900 | 35000 | 34900 | 182 |
| 555 | 20250310 | 110000 | 5653568225 | 34900 | 34900 | 35000 | 34900 | 100 |
| 556 | 20250310 | 105900 | 5650076225 | 34900 | 35000 | 35000 | 34900 | 937 |
| 557 | 20250310 | 105800 | 5617338625 | 34950 | 34950 | 35000 | 34950 | 56 |
| 558 | 20250310 | 105700 | 5615379975 | 34950 | 35050 | 35100 | 34950 | 944 |
| 559 | 20250310 | 105600 | 5582316425 | 35100 | 35200 | 35200 | 35100 | 53 |
| 560 | 20250310 | 105500 | 5580452925 | 35150 | 35150 | 35200 | 35150 | 69 |
| 561 | 20250310 | 105400 | 5578026525 | 35150 | 35100 | 35150 | 35000 | 640 |
| 562 | 20250310 | 105300 | 5555607425 | 35100 | 35200 | 35200 | 35100 | 56 |
| 563 | 20250310 | 105200 | 5553636825 | 35100 | 35175 | 35250 | 35100 | 85 |
| 564 | 20250310 | 105100 | 5550647150 | 35100 | 35200 | 35300 | 35100 | 473 |
| 565 | 20250310 | 105000 | 5533982900 | 35250 | 35150 | 35250 | 35125 | 463 |
| 566 | 20250310 | 104900 | 5517667975 | 35200 | 35000 | 35200 | 35000 | 149 |
| 567 | 20250310 | 104800 | 5512430225 | 35000 | 35050 | 35150 | 34950 | 659 |
| 568 | 20250310 | 104700 | 5489339225 | 35050 | 35000 | 35100 | 34950 | 82 |
| 569 | 20250310 | 104600 | 5486469925 | 35050 | 35050 | 35100 | 34950 | 767 |
| 570 | 20250310 | 104500 | 5459617675 | 35050 | 35150 | 35150 | 35050 | 118 |
| 571 | 20250310 | 104400 | 5455474475 | 35100 | 35100 | 35150 | 35100 | 158 |
| 572 | 20250310 | 104300 | 5449924325 | 35100 | 35150 | 35150 | 35050 | 95 |
| 573 | 20250310 | 104200 | 5446591325 | 35150 | 35150 | 35150 | 35100 | 311 |
| 574 | 20250310 | 104100 | 5435667075 | 35050 | 35100 | 35300 | 35050 | 442 |
| 575 | 20250310 | 104000 | 5420128125 | 35100 | 35050 | 35100 | 35000 | 226 |
| 576 | 20250310 | 103900 | 5412206825 | 34950 | 35100 | 35100 | 34950 | 1633 |
| 577 | 20250310 | 103800 | 5355044225 | 35100 | 35100 | 35100 | 35000 | 110 |
| 578 | 20250310 | 103700 | 5351183625 | 35100 | 35100 | 35100 | 35000 | 350 |
| 579 | 20250310 | 103600 | 5338929425 | 35100 | 35100 | 35100 | 35000 | 158 |
| 580 | 20250310 | 103500 | 5333392125 | 35100 | 35300 | 35300 | 34950 | 5498 |
| 581 | 20250310 | 103400 | 5140764225 | 35250 | 35200 | 35250 | 35200 | 231 |
| 582 | 20250310 | 103300 | 5132629625 | 35200 | 35300 | 35300 | 35200 | 84 |
| 583 | 20250310 | 103200 | 5129670725 | 35300 | 35300 | 35300 | 35200 | 53 |
| 584 | 20250310 | 103100 | 5127800975 | 35300 | 35150 | 35300 | 35150 | 703 |
| 585 | 20250310 | 103000 | 5103023925 | 35150 | 35250 | 35300 | 35150 | 467 |
| 586 | 20250310 | 102900 | 5086572675 | 35250 | 35250 | 35300 | 35250 | 166 |
| 587 | 20250310 | 102800 | 5080719375 | 35300 | 35300 | 35300 | 35250 | 457 |
| 588 | 20250310 | 102700 | 5064606975 | 35300 | 35400 | 35400 | 35300 | 169 |
| 589 | 20250310 | 102600 | 5058636025 | 35400 | 35400 | 35400 | 35375 | 55 |
| 590 | 20250310 | 102500 | 5056689400 | 35400 | 35350 | 35450 | 35350 | 113 |
| 591 | 20250310 | 102400 | 5052691750 | 35250 | 35200 | 35450 | 35200 | 826 |
| 592 | 20250310 | 102300 | 5023551300 | 35200 | 35200 | 35250 | 35150 | 201 |
| 593 | 20250310 | 102200 | 5016476500 | 35200 | 35350 | 35400 | 35200 | 718 |
| 594 | 20250310 | 102100 | 4991147150 | 35300 | 35350 | 35375 | 35300 | 158 |
| 595 | 20250310 | 102000 | 4985561775 | 35400 | 35450 | 35450 | 35400 | 56 |
| 596 | 20250310 | 101900 | 4983578025 | 35450 | 35450 | 35500 | 35450 | 226 |
| 597 | 20250310 | 101800 | 4975566125 | 35450 | 35450 | 35450 | 35350 | 118 |
| 598 | 20250310 | 101700 | 4971386275 | 35450 | 35550 | 35600 | 35450 | 114 |
| 599 | 20250310 | 101600 | 4967330075 | 35550 | 35300 | 35550 | 35250 | 955 |
| 600 | 20250310 | 101500 | 4933476775 | 35400 | 35300 | 35450 | 35250 | 171 |
| 601 | 20250310 | 101400 | 4927432975 | 35300 | 35450 | 35450 | 35300 | 162 |
| 602 | 20250310 | 101300 | 4921704525 | 35500 | 35250 | 35500 | 35250 | 629 |
| 603 | 20250310 | 101200 | 4899439575 | 35200 | 35550 | 35550 | 35200 | 1069 |
| 604 | 20250310 | 101100 | 4861635475 | 35500 | 35400 | 35550 | 35400 | 717 |
| 605 | 20250310 | 101000 | 4836207725 | 35400 | 35400 | 35450 | 35350 | 649 |
| 606 | 20250310 | 100900 | 4813229325 | 35400 | 35400 | 35400 | 35350 | 108 |
| 607 | 20250310 | 100800 | 4809407475 | 35400 | 35250 | 35450 | 35150 | 230 |
| 608 | 20250310 | 100700 | 4801271275 | 35050 | 35200 | 35350 | 35050 | 5130 |
| 609 | 20250310 | 100600 | 4620692075 | 35200 | 35700 | 35700 | 35200 | 1469 |
| 610 | 20250310 | 100500 | 4568738525 | 35850 | 35450 | 35950 | 35400 | 528 |
| 611 | 20250310 | 100400 | 4549854325 | 35450 | 35250 | 35450 | 35250 | 546 |
| 612 | 20250310 | 100300 | 4530575825 | 35300 | 35650 | 35650 | 35300 | 1055 |
| 613 | 20250310 | 100200 | 4493180775 | 35650 | 35750 | 35750 | 35650 | 697 |
| 614 | 20250310 | 100100 | 4468283975 | 35800 | 35800 | 35900 | 35800 | 337 |
| 615 | 20250310 | 100000 | 4456207375 | 35800 | 36000 | 36000 | 35800 | 311 |
| 616 | 20250310 | 095900 | 4445031875 | 36100 | 36150 | 36250 | 35950 | 1709 |
| 617 | 20250310 | 095800 | 4383245025 | 36100 | 35900 | 36100 | 35800 | 751 |
| 618 | 20250310 | 095700 | 4356198625 | 35900 | 36100 | 36100 | 35700 | 1202 |
| 619 | 20250310 | 095600 | 4313075075 | 36150 | 36000 | 36150 | 35950 | 1987 |
| 620 | 20250310 | 095500 | 4241298325 | 36050 | 35800 | 36050 | 35800 | 723 |
| 621 | 20250310 | 095400 | 4215303425 | 35900 | 35900 | 35950 | 35750 | 1203 |
| 622 | 20250310 | 095300 | 4172119775 | 35850 | 36150 | 36150 | 35700 | 2423 |
| 623 | 20250310 | 095200 | 4085296325 | 36150 | 35850 | 36200 | 35850 | 1877 |
| 624 | 20250310 | 095100 | 4017660625 | 35850 | 35800 | 35900 | 35700 | 2004 |
| 625 | 20250310 | 095000 | 3945845825 | 35800 | 35550 | 35800 | 35550 | 1446 |
| 626 | 20250310 | 094900 | 3894290525 | 35500 | 35550 | 35550 | 35450 | 534 |
| 627 | 20250310 | 094800 | 3875323525 | 35600 | 35300 | 35600 | 35250 | 1787 |
| 628 | 20250310 | 094700 | 3811948175 | 35350 | 35500 | 35600 | 35300 | 1530 |
| 629 | 20250310 | 094600 | 3757677225 | 35550 | 35300 | 35750 | 35250 | 3287 |
| 630 | 20250310 | 094500 | 3641121275 | 35300 | 35050 | 35350 | 34950 | 2187 |
| 631 | 20250310 | 094400 | 3564036825 | 35050 | 35250 | 35250 | 34950 | 2907 |
| 632 | 20250310 | 094300 | 3461932925 | 35250 | 34800 | 35250 | 34800 | 4060 |
| 633 | 20250310 | 094200 | 3319818875 | 34800 | 34450 | 34800 | 34350 | 1286 |
| 634 | 20250310 | 094100 | 3275309225 | 34450 | 34350 | 34500 | 34350 | 722 |
| 635 | 20250310 | 094000 | 3250467325 | 34350 | 34350 | 34350 | 34100 | 1066 |
| 636 | 20250310 | 093900 | 3213965725 | 34350 | 34350 | 34350 | 34100 | 258 |
| 637 | 20250310 | 093800 | 3205125075 | 34350 | 34300 | 34400 | 34050 | 571 |
| 638 | 20250310 | 093700 | 3185594125 | 34300 | 34000 | 34300 | 34000 | 381 |
| 639 | 20250310 | 093600 | 3172587800 | 33950 | 34400 | 34400 | 33850 | 6625 |
| 640 | 20250310 | 093500 | 2947118375 | 34300 | 34650 | 34650 | 34300 | 1971 |
| 641 | 20250310 | 093400 | 2879194475 | 34650 | 34450 | 34650 | 34350 | 573 |
| 642 | 20250310 | 093300 | 2859412725 | 34400 | 34550 | 34700 | 34350 | 1483 |
| 643 | 20250310 | 093200 | 2808262100 | 34500 | 34500 | 34550 | 34300 | 1028 |
| 644 | 20250310 | 093100 | 2772812000 | 34450 | 34250 | 34550 | 34150 | 3091 |
| 645 | 20250310 | 093000 | 2666876500 | 34250 | 34200 | 34500 | 34050 | 2669 |
| 646 | 20250310 | 092900 | 2575456650 | 34200 | 34300 | 34400 | 33650 | 9136 |
| 647 | 20250310 | 092800 | 2264948350 | 34300 | 34350 | 34600 | 34250 | 4093 |
| 648 | 20250310 | 092700 | 2124323000 | 34350 | 34650 | 34700 | 34300 | 2050 |
| 649 | 20250310 | 092600 | 2053812350 | 34650 | 34750 | 34750 | 34350 | 3923 |
| 650 | 20250310 | 092500 | 1918269250 | 34750 | 34950 | 34950 | 34600 | 4491 |
| 651 | 20250310 | 092400 | 1762220400 | 34950 | 35200 | 35300 | 34900 | 1382 |
| 652 | 20250310 | 092300 | 1713799600 | 35300 | 35200 | 35300 | 35150 | 681 |
| 653 | 20250310 | 092200 | 1689814850 | 35200 | 35200 | 35250 | 35150 | 188 |
| 654 | 20250310 | 092100 | 1683196800 | 35150 | 35150 | 35350 | 35050 | 981 |
| 655 | 20250310 | 092000 | 1648702650 | 35150 | 35100 | 35150 | 34900 | 1877 |
| 656 | 20250310 | 091900 | 1583007700 | 35150 | 35200 | 35200 | 35000 | 1383 |
| 657 | 20250310 | 091800 | 1534479350 | 35100 | 35300 | 35300 | 35100 | 1523 |
| 658 | 20250310 | 091700 | 1480856950 | 35300 | 35250 | 35350 | 35250 | 441 |
| 659 | 20250310 | 091600 | 1465297800 | 35250 | 35200 | 35300 | 35150 | 205 |
| 660 | 20250310 | 091500 | 1458078250 | 35200 | 35275 | 35275 | 35150 | 1095 |
| 661 | 20250310 | 091400 | 1419516075 | 35250 | 35300 | 35400 | 35150 | 1121 |
| 662 | 20250310 | 091300 | 1379951775 | 35250 | 35350 | 35350 | 35150 | 2463 |
| 663 | 20250310 | 091200 | 1293031225 | 35350 | 35550 | 35650 | 35350 | 1409 |
| 664 | 20250310 | 091100 | 1243062575 | 35550 | 35650 | 35650 | 35500 | 846 |
| 665 | 20250310 | 091000 | 1212997625 | 35650 | 35900 | 35900 | 35650 | 1499 |
| 666 | 20250310 | 090900 | 1159463375 | 35900 | 35800 | 36000 | 35700 | 504 |
| 667 | 20250310 | 090800 | 1141420875 | 35800 | 36100 | 36100 | 35750 | 1487 |
| 668 | 20250310 | 090700 | 1088127025 | 36100 | 36200 | 36300 | 35950 | 3231 |
| 669 | 20250310 | 090600 | 971513625 | 36200 | 35800 | 36200 | 35800 | 584 |
| 670 | 20250310 | 090500 | 950550125 | 35800 | 36500 | 36500 | 35800 | 2036 |
| 671 | 20250310 | 090400 | 877085025 | 36500 | 36350 | 36550 | 36100 | 4377 |
| 672 | 20250310 | 090300 | 717896775 | 36350 | 36350 | 36400 | 36000 | 1514 |
| 673 | 20250310 | 090200 | 663149450 | 36300 | 36500 | 36600 | 36300 | 3688 |
| 674 | 20250310 | 090100 | 528905800 | 36550 | 36800 | 37000 | 36350 | 3350 |
| 675 | 20250310 | 090000 | 405922850 | 36850 | 36750 | 37500 | 36700 | 10903 |