36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250310 | 185900 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 17732 |
| 3 | 20250310 | 185800 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 4 | 20250310 | 185700 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 5 | 20250310 | 185600 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 6 | 20250310 | 185500 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 7 | 20250310 | 185400 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 8 | 20250310 | 185300 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 9 | 20250310 | 185200 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 10 | 20250310 | 185100 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 11 | 20250310 | 185000 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 12 | 20250310 | 184900 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 13 | 20250310 | 184800 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 14 | 20250310 | 184700 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 15 | 20250310 | 184600 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 16 | 20250310 | 184500 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 17 | 20250310 | 184400 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 18 | 20250310 | 184300 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 19 | 20250310 | 184200 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 20 | 20250310 | 184100 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 21 | 20250310 | 184000 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 22 | 20250310 | 183900 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 23 | 20250310 | 183800 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 24 | 20250310 | 183700 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 25 | 20250310 | 183600 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 26 | 20250310 | 183500 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 27 | 20250310 | 183400 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 28 | 20250310 | 183300 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 29 | 20250310 | 183200 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 30 | 20250310 | 183100 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 31 | 20250310 | 183000 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 32 | 20250310 | 182900 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 17732 |
| 33 | 20250310 | 182800 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 34 | 20250310 | 182700 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 35 | 20250310 | 182600 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 36 | 20250310 | 182500 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 37 | 20250310 | 182400 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 38 | 20250310 | 182300 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 39 | 20250310 | 182200 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 40 | 20250310 | 182100 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 41 | 20250310 | 182000 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 42 | 20250310 | 181900 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 43 | 20250310 | 181800 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 44 | 20250310 | 181700 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 45 | 20250310 | 181600 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 46 | 20250310 | 181500 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 47 | 20250310 | 181400 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 48 | 20250310 | 181300 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 49 | 20250310 | 181200 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 50 | 20250310 | 181100 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 51 | 20250310 | 181000 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 52 | 20250310 | 180900 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 53 | 20250310 | 180800 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 54 | 20250310 | 180700 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 55 | 20250310 | 180600 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 56 | 20250310 | 180500 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 57 | 20250310 | 180400 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 58 | 20250310 | 180300 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 59 | 20250310 | 180200 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 60 | 20250310 | 180100 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 61 | 20250310 | 180000 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 62 | 20250310 | 175900 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 17732 |
| 63 | 20250310 | 175800 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 64 | 20250310 | 175700 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 65 | 20250310 | 175600 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 66 | 20250310 | 175500 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 67 | 20250310 | 175400 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 68 | 20250310 | 175300 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 69 | 20250310 | 175200 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 70 | 20250310 | 175100 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 71 | 20250310 | 175000 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 72 | 20250310 | 174900 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 73 | 20250310 | 174800 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 74 | 20250310 | 174700 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 75 | 20250310 | 174600 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 76 | 20250310 | 174500 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 77 | 20250310 | 174400 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 78 | 20250310 | 174300 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 79 | 20250310 | 174200 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 80 | 20250310 | 174100 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 81 | 20250310 | 174000 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 82 | 20250310 | 173900 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 83 | 20250310 | 173800 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 84 | 20250310 | 173700 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 85 | 20250310 | 173600 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 86 | 20250310 | 173500 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 87 | 20250310 | 173400 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 88 | 20250310 | 173300 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 89 | 20250310 | 173200 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 90 | 20250310 | 173100 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 91 | 20250310 | 173000 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 92 | 20250310 | 172900 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 17732 |
| 93 | 20250310 | 172800 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 94 | 20250310 | 172700 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 95 | 20250310 | 172600 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 96 | 20250310 | 172500 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 97 | 20250310 | 172400 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 98 | 20250310 | 172300 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 99 | 20250310 | 172200 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 100 | 20250310 | 172100 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 101 | 20250310 | 172000 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 102 | 20250310 | 171900 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 103 | 20250310 | 171800 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 104 | 20250310 | 171700 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 105 | 20250310 | 171600 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 106 | 20250310 | 171500 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 107 | 20250310 | 171400 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 108 | 20250310 | 171300 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 109 | 20250310 | 171200 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 110 | 20250310 | 171100 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 111 | 20250310 | 171000 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 112 | 20250310 | 170900 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 113 | 20250310 | 170800 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 114 | 20250310 | 170700 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 115 | 20250310 | 170600 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 116 | 20250310 | 170500 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 117 | 20250310 | 170400 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 118 | 20250310 | 170300 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 119 | 20250310 | 170200 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 120 | 20250310 | 170100 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 121 | 20250310 | 170000 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 122 | 20250310 | 165900 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 17732 |
| 123 | 20250310 | 165800 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 124 | 20250310 | 165700 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 125 | 20250310 | 165600 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 126 | 20250310 | 165500 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 127 | 20250310 | 165400 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 128 | 20250310 | 165300 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 129 | 20250310 | 165200 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 130 | 20250310 | 165100 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 131 | 20250310 | 165000 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 132 | 20250310 | 164900 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 133 | 20250310 | 164800 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 134 | 20250310 | 164700 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 135 | 20250310 | 164600 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 136 | 20250310 | 164500 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 137 | 20250310 | 164400 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 138 | 20250310 | 164300 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 139 | 20250310 | 164200 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 140 | 20250310 | 164100 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 141 | 20250310 | 164000 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 142 | 20250310 | 163900 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 143 | 20250310 | 163800 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 144 | 20250310 | 163700 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 145 | 20250310 | 163600 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 146 | 20250310 | 163500 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 147 | 20250310 | 163400 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 148 | 20250310 | 163300 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 149 | 20250310 | 163200 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 150 | 20250310 | 163100 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 151 | 20250310 | 163000 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 152 | 20250310 | 162900 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 17732 |
| 153 | 20250310 | 162800 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 154 | 20250310 | 162700 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 155 | 20250310 | 162600 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 156 | 20250310 | 162500 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 157 | 20250310 | 162400 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 158 | 20250310 | 162300 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 159 | 20250310 | 162200 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 160 | 20250310 | 162100 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 161 | 20250310 | 162000 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 162 | 20250310 | 161900 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 163 | 20250310 | 161800 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 164 | 20250310 | 161700 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 165 | 20250310 | 161600 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 166 | 20250310 | 161500 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 167 | 20250310 | 161400 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 168 | 20250310 | 161300 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 169 | 20250310 | 161200 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 170 | 20250310 | 161100 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 171 | 20250310 | 161000 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 172 | 20250310 | 160900 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 173 | 20250310 | 160800 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 174 | 20250310 | 160700 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 175 | 20250310 | 160600 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 176 | 20250310 | 160500 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 177 | 20250310 | 160400 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 178 | 20250310 | 160300 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 179 | 20250310 | 160200 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 180 | 20250310 | 160100 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 181 | 20250310 | 160000 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 182 | 20250310 | 155900 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 17732 |
| 183 | 20250310 | 155800 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 184 | 20250310 | 155700 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 185 | 20250310 | 155600 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 186 | 20250310 | 155500 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 187 | 20250310 | 155400 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 188 | 20250310 | 155300 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 189 | 20250310 | 155200 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 190 | 20250310 | 155100 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 191 | 20250310 | 155000 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 192 | 20250310 | 154900 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 193 | 20250310 | 154800 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 194 | 20250310 | 154700 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 195 | 20250310 | 154600 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 196 | 20250310 | 154500 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 197 | 20250310 | 154400 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 198 | 20250310 | 154300 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 199 | 20250310 | 154200 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 200 | 20250310 | 154100 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 201 | 20250310 | 154000 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 202 | 20250310 | 153900 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 203 | 20250310 | 153800 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 204 | 20250310 | 153700 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 205 | 20250310 | 153600 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 206 | 20250310 | 153500 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 207 | 20250310 | 153400 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 208 | 20250310 | 153300 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 209 | 20250310 | 153200 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 210 | 20250310 | 153100 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 0 |
| 211 | 20250310 | 153000 | 406551652000 | 702000 | 702000 | 702000 | 702000 | 17732 |
| 212 | 20250310 | 152900 | 394103788000 | 701500 | 701500 | 701500 | 701500 | 0 |
| 213 | 20250310 | 152800 | 394103788000 | 701500 | 701500 | 701500 | 701500 | 0 |
| 214 | 20250310 | 152700 | 394103788000 | 701500 | 701500 | 701500 | 701500 | 0 |
| 215 | 20250310 | 152600 | 394103788000 | 701500 | 701500 | 701500 | 701500 | 0 |
| 216 | 20250310 | 152500 | 394103788000 | 701500 | 701500 | 701500 | 701500 | 0 |
| 217 | 20250310 | 152400 | 394103788000 | 701500 | 701500 | 701500 | 701500 | 0 |
| 218 | 20250310 | 152300 | 394103788000 | 701500 | 701500 | 701500 | 701500 | 0 |
| 219 | 20250310 | 152200 | 394103788000 | 701500 | 701500 | 701500 | 701500 | 0 |
| 220 | 20250310 | 152100 | 394103788000 | 701500 | 701500 | 701500 | 701500 | 0 |
| 221 | 20250310 | 152000 | 394103788000 | 701500 | 701500 | 701500 | 701500 | 0 |
| 222 | 20250310 | 151900 | 394103788000 | 701500 | 700000 | 702000 | 700000 | 1666 |
| 223 | 20250310 | 151800 | 392935753000 | 700000 | 699000 | 701000 | 698000 | 4688 |
| 224 | 20250310 | 151700 | 389659639000 | 699000 | 701000 | 701000 | 698000 | 9270 |
| 225 | 20250310 | 151600 | 383174596000 | 700000 | 700000 | 701000 | 700000 | 3544 |
| 226 | 20250310 | 151500 | 380693651000 | 700000 | 702000 | 702000 | 700000 | 3836 |
| 227 | 20250310 | 151400 | 378005260000 | 702000 | 701000 | 702000 | 701000 | 1445 |
| 228 | 20250310 | 151300 | 376992211500 | 701000 | 702000 | 703000 | 701000 | 2352 |
| 229 | 20250310 | 151200 | 375341337500 | 703000 | 703000 | 704000 | 702000 | 1641 |
| 230 | 20250310 | 151100 | 374188321000 | 703000 | 703000 | 704000 | 703000 | 386 |
| 231 | 20250310 | 151000 | 373916941000 | 703000 | 704000 | 704000 | 703000 | 571 |
| 232 | 20250310 | 150900 | 373515161500 | 703000 | 703000 | 703000 | 702000 | 1143 |
| 233 | 20250310 | 150800 | 372711898500 | 702000 | 703000 | 704000 | 702000 | 1595 |
| 234 | 20250310 | 150700 | 371590767500 | 703000 | 705000 | 705000 | 703000 | 1606 |
| 235 | 20250310 | 150600 | 370460312000 | 704000 | 704000 | 705000 | 704000 | 655 |
| 236 | 20250310 | 150500 | 369998977000 | 705000 | 705000 | 705000 | 704000 | 780 |
| 237 | 20250310 | 150400 | 369449488000 | 705000 | 705000 | 705500 | 704000 | 1090 |
| 238 | 20250310 | 150300 | 368681158500 | 706000 | 707000 | 707000 | 705000 | 1315 |
| 239 | 20250310 | 150200 | 367752938500 | 706000 | 706000 | 707000 | 705000 | 1356 |
| 240 | 20250310 | 150100 | 366795328500 | 706000 | 705000 | 706000 | 704000 | 1287 |
| 241 | 20250310 | 150000 | 365887726500 | 705000 | 705000 | 705000 | 704000 | 883 |
| 242 | 20250310 | 145900 | 365265600000 | 704000 | 704000 | 705000 | 703000 | 1002 |
| 243 | 20250310 | 145800 | 364559896000 | 704000 | 702500 | 704000 | 702000 | 1514 |
| 244 | 20250310 | 145700 | 363495479500 | 702000 | 702000 | 702500 | 702000 | 254 |
| 245 | 20250310 | 145600 | 363317148500 | 702000 | 703000 | 703000 | 702000 | 423 |
| 246 | 20250310 | 145500 | 363020165000 | 703000 | 703000 | 703000 | 702000 | 294 |
| 247 | 20250310 | 145400 | 362813691000 | 702000 | 703000 | 703000 | 702000 | 276 |
| 248 | 20250310 | 145300 | 362619898500 | 702000 | 702000 | 703000 | 702000 | 737 |
| 249 | 20250310 | 145200 | 362102331500 | 703000 | 703000 | 703000 | 702000 | 340 |
| 250 | 20250310 | 145100 | 361863568500 | 702000 | 703000 | 704000 | 702000 | 438 |
| 251 | 20250310 | 145000 | 361555679500 | 703000 | 703000 | 704000 | 702000 | 788 |
| 252 | 20250310 | 144900 | 361001797500 | 703000 | 702000 | 703000 | 702000 | 506 |
| 253 | 20250310 | 144800 | 360646425500 | 702000 | 702000 | 703000 | 702000 | 387 |
| 254 | 20250310 | 144700 | 360374539500 | 703000 | 703000 | 703000 | 702000 | 252 |
| 255 | 20250310 | 144600 | 360197497500 | 703000 | 702000 | 703000 | 702000 | 335 |
| 256 | 20250310 | 144500 | 359962172500 | 702000 | 703000 | 704000 | 702000 | 409 |
| 257 | 20250310 | 144400 | 359674905000 | 703000 | 703000 | 704000 | 702000 | 495 |
| 258 | 20250310 | 144300 | 359326975000 | 704000 | 703000 | 704000 | 702000 | 588 |
| 259 | 20250310 | 144200 | 358913563000 | 703000 | 702000 | 704000 | 702000 | 452 |
| 260 | 20250310 | 144100 | 358595811000 | 703000 | 703000 | 703000 | 702000 | 537 |
| 261 | 20250310 | 144000 | 358218480500 | 702000 | 703000 | 703000 | 702000 | 374 |
| 262 | 20250310 | 143900 | 357955794500 | 702000 | 704000 | 704000 | 702000 | 312 |
| 263 | 20250310 | 143800 | 357736642500 | 704000 | 702000 | 704000 | 702000 | 634 |
| 264 | 20250310 | 143700 | 357291061500 | 703000 | 703000 | 704000 | 702000 | 2615 |
| 265 | 20250310 | 143600 | 355454966500 | 703000 | 704000 | 704000 | 702000 | 1549 |
| 266 | 20250310 | 143500 | 354365892500 | 704000 | 703000 | 704000 | 703000 | 444 |
| 267 | 20250310 | 143400 | 354053670000 | 703000 | 703000 | 704000 | 703000 | 370 |
| 268 | 20250310 | 143300 | 353793490500 | 704000 | 704000 | 704000 | 703000 | 522 |
| 269 | 20250310 | 143200 | 353426395500 | 704000 | 703000 | 704000 | 703000 | 296 |
| 270 | 20250310 | 143100 | 353218234500 | 703000 | 704000 | 704000 | 703000 | 861 |
| 271 | 20250310 | 143000 | 352612829500 | 704000 | 704000 | 704000 | 703000 | 363 |
| 272 | 20250310 | 142900 | 352357458500 | 703000 | 704000 | 704000 | 703000 | 595 |
| 273 | 20250310 | 142800 | 351938937500 | 703000 | 705000 | 705000 | 703000 | 664 |
| 274 | 20250310 | 142700 | 351471705500 | 705000 | 704000 | 705000 | 704000 | 339 |
| 275 | 20250310 | 142600 | 351232960500 | 704000 | 705000 | 705000 | 704000 | 231 |
| 276 | 20250310 | 142500 | 351070218500 | 704000 | 704000 | 705000 | 703000 | 369 |
| 277 | 20250310 | 142400 | 350810427500 | 704000 | 704000 | 705000 | 703000 | 1203 |
| 278 | 20250310 | 142300 | 349962980500 | 705000 | 704000 | 705000 | 703000 | 990 |
| 279 | 20250310 | 142200 | 349265925500 | 703000 | 702000 | 703000 | 702000 | 567 |
| 280 | 20250310 | 142100 | 348867484000 | 702000 | 703000 | 704000 | 702000 | 697 |
| 281 | 20250310 | 142000 | 348377581000 | 704000 | 703000 | 704000 | 703000 | 253 |
| 282 | 20250310 | 141900 | 348199670000 | 703000 | 704000 | 704000 | 703000 | 510 |
| 283 | 20250310 | 141800 | 347840980000 | 704000 | 703000 | 704000 | 703000 | 308 |
| 284 | 20250310 | 141700 | 347624363000 | 704000 | 704000 | 704000 | 703000 | 317 |
| 285 | 20250310 | 141600 | 347401422000 | 704000 | 703000 | 704000 | 702000 | 1196 |
| 286 | 20250310 | 141500 | 346560578500 | 702000 | 703000 | 703000 | 702000 | 342 |
| 287 | 20250310 | 141400 | 346320362500 | 703000 | 703000 | 703000 | 702000 | 363 |
| 288 | 20250310 | 141300 | 346065366500 | 703000 | 702000 | 703000 | 701000 | 446 |
| 289 | 20250310 | 141200 | 345752287500 | 702000 | 703000 | 703000 | 702000 | 928 |
| 290 | 20250310 | 141100 | 345100728000 | 702000 | 702000 | 703000 | 702000 | 417 |
| 291 | 20250310 | 141000 | 344807846000 | 703000 | 702500 | 703000 | 702000 | 402 |
| 292 | 20250310 | 140900 | 344525466500 | 702000 | 703000 | 703000 | 702000 | 271 |
| 293 | 20250310 | 140800 | 344335161500 | 703000 | 702000 | 703000 | 702000 | 596 |
| 294 | 20250310 | 140700 | 343916644500 | 702000 | 701000 | 703000 | 701000 | 1244 |
| 295 | 20250310 | 140600 | 343043644500 | 702000 | 702000 | 702000 | 701000 | 448 |
| 296 | 20250310 | 140500 | 342729392500 | 702000 | 701000 | 702000 | 701000 | 679 |
| 297 | 20250310 | 140400 | 342253172000 | 702000 | 702000 | 702000 | 701000 | 1631 |
| 298 | 20250310 | 140300 | 341109373000 | 701000 | 702500 | 703000 | 701000 | 4047 |
| 299 | 20250310 | 140200 | 338268447500 | 702500 | 703000 | 703000 | 702000 | 284 |
| 300 | 20250310 | 140100 | 338068890500 | 703000 | 705000 | 705000 | 702000 | 3121 |
| 301 | 20250310 | 140000 | 335874289500 | 704000 | 704000 | 705000 | 704000 | 283 |
| 302 | 20250310 | 135900 | 335674994500 | 704000 | 705000 | 706000 | 704000 | 1293 |
| 303 | 20250310 | 135800 | 334764493000 | 704000 | 705000 | 706000 | 704000 | 505 |
| 304 | 20250310 | 135700 | 334408446500 | 705000 | 705000 | 706000 | 704000 | 1700 |
| 305 | 20250310 | 135600 | 333210016000 | 705000 | 706000 | 706000 | 705000 | 296 |
| 306 | 20250310 | 135500 | 333001255000 | 705000 | 705000 | 706000 | 705000 | 379 |
| 307 | 20250310 | 135400 | 332733955500 | 705000 | 705000 | 706000 | 705000 | 328 |
| 308 | 20250310 | 135300 | 332502506500 | 706000 | 705000 | 706000 | 705000 | 171 |
| 309 | 20250310 | 135200 | 332381934500 | 705000 | 705000 | 706000 | 705000 | 392 |
| 310 | 20250310 | 135100 | 332105452500 | 705000 | 705000 | 706000 | 705000 | 1272 |
| 311 | 20250310 | 135000 | 331207913000 | 705000 | 705500 | 706000 | 705000 | 267 |
| 312 | 20250310 | 134900 | 331019658500 | 705000 | 705000 | 706000 | 705000 | 326 |
| 313 | 20250310 | 134800 | 330789777000 | 705000 | 705000 | 706000 | 704000 | 429 |
| 314 | 20250310 | 134700 | 330487328000 | 706000 | 705000 | 706000 | 705000 | 303 |
| 315 | 20250310 | 134600 | 330273693000 | 705000 | 705000 | 706000 | 704000 | 680 |
| 316 | 20250310 | 134500 | 329794224500 | 705000 | 705000 | 706000 | 705000 | 342 |
| 317 | 20250310 | 134400 | 329553001000 | 705000 | 705000 | 706000 | 705000 | 466 |
| 318 | 20250310 | 134300 | 329224405500 | 705000 | 704000 | 706000 | 704000 | 409 |
| 319 | 20250310 | 134200 | 328936021500 | 704000 | 704000 | 705000 | 704000 | 421 |
| 320 | 20250310 | 134100 | 328639351500 | 705000 | 705000 | 706000 | 704000 | 418 |
| 321 | 20250310 | 134000 | 328344824500 | 705000 | 705000 | 706000 | 705000 | 711 |
| 322 | 20250310 | 133900 | 327843483500 | 705000 | 706000 | 706000 | 705000 | 470 |
| 323 | 20250310 | 133800 | 327512054000 | 705000 | 705000 | 706000 | 705000 | 173 |
| 324 | 20250310 | 133700 | 327390058000 | 706000 | 706000 | 706000 | 705000 | 171 |
| 325 | 20250310 | 133600 | 327269429000 | 705000 | 705000 | 706000 | 705000 | 323 |
| 326 | 20250310 | 133500 | 327041632000 | 705000 | 705000 | 706000 | 705000 | 281 |
| 327 | 20250310 | 133400 | 326843413000 | 705000 | 705000 | 706000 | 705000 | 234 |
| 328 | 20250310 | 133300 | 326678385000 | 705000 | 704000 | 706000 | 704000 | 504 |
| 329 | 20250310 | 133200 | 326323052000 | 705000 | 704000 | 705000 | 704000 | 340 |
| 330 | 20250310 | 133100 | 326083513000 | 704000 | 704000 | 705000 | 704000 | 286 |
| 331 | 20250310 | 133000 | 325882120000 | 705000 | 704000 | 705000 | 704000 | 274 |
| 332 | 20250310 | 132900 | 325689167000 | 704000 | 704000 | 705000 | 704000 | 244 |
| 333 | 20250310 | 132800 | 325517359000 | 705000 | 705000 | 707000 | 703000 | 1880 |
| 334 | 20250310 | 132700 | 324193127000 | 705000 | 704000 | 706000 | 704000 | 386 |
| 335 | 20250310 | 132600 | 323920979500 | 704000 | 704000 | 706000 | 703000 | 1131 |
| 336 | 20250310 | 132500 | 323124160000 | 704000 | 705000 | 705000 | 704000 | 776 |
| 337 | 20250310 | 132400 | 322577827500 | 704000 | 704000 | 705000 | 704000 | 245 |
| 338 | 20250310 | 132300 | 322405310500 | 704000 | 706000 | 706000 | 704000 | 920 |
| 339 | 20250310 | 132200 | 321756778000 | 705000 | 706000 | 706000 | 705000 | 388 |
| 340 | 20250310 | 132100 | 321483109500 | 705000 | 706000 | 706000 | 705000 | 221 |
| 341 | 20250310 | 132000 | 321327232500 | 706000 | 705000 | 707000 | 705000 | 1196 |
| 342 | 20250310 | 131900 | 320482947500 | 705000 | 703000 | 706000 | 703000 | 926 |
| 343 | 20250310 | 131800 | 319830947000 | 704000 | 703000 | 704000 | 703000 | 647 |
| 344 | 20250310 | 131700 | 319376091000 | 703000 | 704000 | 704000 | 703000 | 480 |
| 345 | 20250310 | 131600 | 319038587000 | 704000 | 703500 | 704000 | 703000 | 318 |
| 346 | 20250310 | 131500 | 318814977000 | 704000 | 706000 | 706000 | 703000 | 3112 |
| 347 | 20250310 | 131400 | 316624961500 | 705000 | 705000 | 706000 | 705000 | 240 |
| 348 | 20250310 | 131300 | 316455742000 | 705000 | 705000 | 706000 | 704000 | 472 |
| 349 | 20250310 | 131200 | 316122997000 | 705000 | 704000 | 705000 | 704000 | 459 |
| 350 | 20250310 | 131100 | 315799734000 | 704000 | 704000 | 705000 | 704000 | 286 |
| 351 | 20250310 | 131000 | 315598368500 | 704000 | 704000 | 705000 | 704000 | 540 |
| 352 | 20250310 | 130900 | 315217993500 | 705000 | 704000 | 705000 | 703000 | 1592 |
| 353 | 20250310 | 130800 | 314097671500 | 704000 | 705000 | 706000 | 704000 | 5138 |
| 354 | 20250310 | 130700 | 310477663500 | 705000 | 706000 | 707000 | 705000 | 2908 |
| 355 | 20250310 | 130600 | 308424707500 | 706000 | 707000 | 707000 | 706000 | 434 |
| 356 | 20250310 | 130500 | 308118257000 | 707000 | 706000 | 707000 | 706000 | 330 |
| 357 | 20250310 | 130400 | 307885198000 | 706000 | 707000 | 707000 | 706000 | 296 |
| 358 | 20250310 | 130300 | 307676079000 | 706000 | 707000 | 707000 | 706000 | 174 |
| 359 | 20250310 | 130200 | 307553179000 | 707000 | 706000 | 707000 | 706000 | 415 |
| 360 | 20250310 | 130100 | 307260029000 | 706000 | 707000 | 708000 | 706000 | 454 |
| 361 | 20250310 | 130000 | 306939197500 | 707000 | 706000 | 708000 | 706000 | 684 |
| 362 | 20250310 | 125900 | 306455678500 | 707000 | 707000 | 708000 | 706000 | 1658 |
| 363 | 20250310 | 125800 | 305283631500 | 707000 | 708000 | 708000 | 707000 | 298 |
| 364 | 20250310 | 125700 | 305072919500 | 707000 | 708000 | 709000 | 707000 | 1164 |
| 365 | 20250310 | 125600 | 304249037000 | 708000 | 709000 | 709000 | 708000 | 387 |
| 366 | 20250310 | 125500 | 303975023000 | 708000 | 709000 | 709000 | 708000 | 153 |
| 367 | 20250310 | 125400 | 303866669000 | 708000 | 709000 | 710000 | 708000 | 348 |
| 368 | 20250310 | 125300 | 303619958500 | 709000 | 708000 | 709000 | 708000 | 134 |
| 369 | 20250310 | 125200 | 303525009500 | 708000 | 708000 | 710000 | 708000 | 458 |
| 370 | 20250310 | 125100 | 303200318000 | 708000 | 707000 | 709000 | 707000 | 377 |
| 371 | 20250310 | 125000 | 302933346000 | 708000 | 707000 | 708000 | 707000 | 287 |
| 372 | 20250310 | 124900 | 302730279000 | 708000 | 707000 | 708000 | 707000 | 461 |
| 373 | 20250310 | 124800 | 302404263000 | 708000 | 708000 | 708000 | 707000 | 113 |
| 374 | 20250310 | 124700 | 302324288000 | 707000 | 708000 | 708000 | 707000 | 361 |
| 375 | 20250310 | 124600 | 302068977000 | 708000 | 707000 | 708000 | 707000 | 232 |
| 376 | 20250310 | 124500 | 301904842000 | 708000 | 707000 | 708000 | 707000 | 175 |
| 377 | 20250310 | 124400 | 301781071500 | 708000 | 707000 | 708000 | 707000 | 447 |
| 378 | 20250310 | 124300 | 301464971500 | 708000 | 707500 | 708000 | 707000 | 146 |
| 379 | 20250310 | 124200 | 301361679000 | 707000 | 708000 | 708000 | 707000 | 278 |
| 380 | 20250310 | 124100 | 301165048000 | 707000 | 707000 | 708000 | 707000 | 450 |
| 381 | 20250310 | 124000 | 300846762000 | 707000 | 707000 | 708000 | 707000 | 153 |
| 382 | 20250310 | 123900 | 300738532000 | 707000 | 708000 | 709000 | 707000 | 693 |
| 383 | 20250310 | 123800 | 300247913500 | 708000 | 708500 | 708500 | 708000 | 441 |
| 384 | 20250310 | 123700 | 299935675000 | 708000 | 708000 | 708500 | 708000 | 230 |
| 385 | 20250310 | 123600 | 299772824500 | 708000 | 709000 | 709000 | 708000 | 1750 |
| 386 | 20250310 | 123500 | 298533805500 | 708000 | 709000 | 709000 | 708000 | 235 |
| 387 | 20250310 | 123400 | 298367342500 | 708000 | 709000 | 709000 | 708000 | 232 |
| 388 | 20250310 | 123300 | 298203010500 | 709000 | 709000 | 709000 | 708000 | 197 |
| 389 | 20250310 | 123200 | 298063458500 | 709000 | 709000 | 709000 | 708000 | 430 |
| 390 | 20250310 | 123100 | 297758836500 | 709000 | 708000 | 709000 | 708000 | 139 |
| 391 | 20250310 | 123000 | 297660358000 | 709000 | 708000 | 709000 | 708000 | 314 |
| 392 | 20250310 | 122900 | 297437987000 | 709000 | 708000 | 709000 | 708000 | 46 |
| 393 | 20250310 | 122800 | 297405399000 | 708000 | 710000 | 710000 | 708000 | 1820 |
| 394 | 20250310 | 122700 | 296114884000 | 710000 | 712000 | 712000 | 709000 | 254 |
| 395 | 20250310 | 122600 | 295934566000 | 712000 | 710000 | 712000 | 709000 | 540 |
| 396 | 20250310 | 122500 | 295550922000 | 711000 | 710000 | 711000 | 709000 | 454 |
| 397 | 20250310 | 122400 | 295228514000 | 711000 | 710000 | 711000 | 709000 | 415 |
| 398 | 20250310 | 122300 | 294933664000 | 709000 | 710000 | 711000 | 709000 | 387 |
| 399 | 20250310 | 122200 | 294658932000 | 710000 | 710000 | 711000 | 709000 | 479 |
| 400 | 20250310 | 122100 | 294318844000 | 710000 | 710000 | 710000 | 709000 | 504 |
| 401 | 20250310 | 122000 | 293961017000 | 709000 | 709000 | 710000 | 709000 | 169 |
| 402 | 20250310 | 121900 | 293841107000 | 710000 | 709000 | 710000 | 709000 | 98 |
| 403 | 20250310 | 121800 | 293771583000 | 710000 | 710000 | 710000 | 709000 | 79 |
| 404 | 20250310 | 121700 | 293715529000 | 709000 | 709000 | 710000 | 709000 | 459 |
| 405 | 20250310 | 121600 | 293390020000 | 709000 | 709000 | 710000 | 709000 | 133 |
| 406 | 20250310 | 121500 | 293295672000 | 710000 | 711000 | 711000 | 709000 | 183 |
| 407 | 20250310 | 121400 | 293165806000 | 710000 | 710000 | 711000 | 709000 | 442 |
| 408 | 20250310 | 121300 | 292852051500 | 710000 | 710000 | 711000 | 710000 | 1036 |
| 409 | 20250310 | 121200 | 292116482500 | 710000 | 709000 | 710000 | 709000 | 174 |
| 410 | 20250310 | 121100 | 291993101500 | 709000 | 709000 | 710000 | 709000 | 232 |
| 411 | 20250310 | 121000 | 291828598500 | 710000 | 709000 | 710000 | 709000 | 310 |
| 412 | 20250310 | 120900 | 291608713500 | 710000 | 709000 | 710000 | 709000 | 385 |
| 413 | 20250310 | 120800 | 291335739500 | 710000 | 709000 | 710000 | 709000 | 510 |
| 414 | 20250310 | 120700 | 290974139500 | 709000 | 709000 | 710000 | 709000 | 273 |
| 415 | 20250310 | 120600 | 290780558000 | 710000 | 709000 | 710000 | 709000 | 249 |
| 416 | 20250310 | 120500 | 290603932000 | 709000 | 710000 | 710000 | 709000 | 311 |
| 417 | 20250310 | 120400 | 290383374000 | 710000 | 710000 | 710000 | 709000 | 365 |
| 418 | 20250310 | 120300 | 290124413000 | 709000 | 710000 | 710000 | 709000 | 217 |
| 419 | 20250310 | 120200 | 289970539000 | 710000 | 710000 | 710000 | 709000 | 108 |
| 420 | 20250310 | 120100 | 289893922000 | 710000 | 709000 | 710000 | 709000 | 80 |
| 421 | 20250310 | 120000 | 289837174000 | 710000 | 710000 | 710000 | 709000 | 170 |
| 422 | 20250310 | 115900 | 289716605000 | 710000 | 708500 | 710000 | 708500 | 331 |
| 423 | 20250310 | 115800 | 289481881500 | 708000 | 709000 | 710000 | 708000 | 227 |
| 424 | 20250310 | 115700 | 289321008500 | 709000 | 709000 | 710000 | 708000 | 1253 |
| 425 | 20250310 | 115600 | 288432543500 | 709000 | 710000 | 710000 | 709000 | 330 |
| 426 | 20250310 | 115500 | 288198335500 | 709000 | 709000 | 710000 | 708000 | 447 |
| 427 | 20250310 | 115400 | 287881350500 | 709000 | 708500 | 709000 | 708000 | 435 |
| 428 | 20250310 | 115300 | 287573003500 | 709000 | 709000 | 709000 | 708000 | 326 |
| 429 | 20250310 | 115200 | 287342027500 | 708000 | 709000 | 709000 | 708000 | 348 |
| 430 | 20250310 | 115100 | 287095493500 | 709000 | 709000 | 709000 | 708000 | 206 |
| 431 | 20250310 | 115000 | 286949583000 | 709000 | 708000 | 709000 | 708000 | 326 |
| 432 | 20250310 | 114900 | 286718706500 | 709000 | 708000 | 709000 | 708000 | 462 |
| 433 | 20250310 | 114800 | 286391552000 | 708000 | 708500 | 708500 | 708000 | 191 |
| 434 | 20250310 | 114700 | 286256319000 | 709000 | 709000 | 710000 | 708000 | 675 |
| 435 | 20250310 | 114600 | 285777798000 | 710000 | 709000 | 710000 | 708000 | 370 |
| 436 | 20250310 | 114500 | 285515557000 | 709000 | 709000 | 709000 | 708000 | 419 |
| 437 | 20250310 | 114400 | 285218616000 | 709000 | 708000 | 709000 | 708000 | 136 |
| 438 | 20250310 | 114300 | 285122230000 | 709000 | 710000 | 710000 | 708000 | 487 |
| 439 | 20250310 | 114200 | 284776965000 | 709000 | 709000 | 710000 | 709000 | 448 |
| 440 | 20250310 | 114100 | 284459262000 | 710000 | 709000 | 710000 | 709000 | 204 |
| 441 | 20250310 | 114000 | 284314544000 | 710000 | 710000 | 710000 | 709000 | 212 |
| 442 | 20250310 | 113900 | 284164101000 | 709000 | 709000 | 710000 | 709000 | 717 |
| 443 | 20250310 | 113800 | 283655505000 | 710000 | 709000 | 710000 | 709000 | 268 |
| 444 | 20250310 | 113700 | 283465456000 | 709000 | 710000 | 710000 | 709000 | 138 |
| 445 | 20250310 | 113600 | 283367563000 | 709000 | 710000 | 710000 | 709000 | 240 |
| 446 | 20250310 | 113500 | 283197337000 | 709000 | 709000 | 710000 | 709000 | 249 |
| 447 | 20250310 | 113400 | 283020660500 | 709000 | 710000 | 710000 | 709000 | 256 |
| 448 | 20250310 | 113300 | 282839025500 | 710000 | 711000 | 711000 | 709000 | 663 |
| 449 | 20250310 | 113200 | 282368247500 | 711000 | 710000 | 711000 | 710000 | 390 |
| 450 | 20250310 | 113100 | 282091216000 | 710000 | 709000 | 711000 | 709000 | 218 |
| 451 | 20250310 | 113000 | 281936372000 | 709000 | 709500 | 710000 | 709000 | 489 |
| 452 | 20250310 | 112900 | 281589266000 | 709000 | 708000 | 710000 | 708000 | 308 |
| 453 | 20250310 | 112800 | 281370880500 | 708000 | 709000 | 709000 | 708000 | 313 |
| 454 | 20250310 | 112700 | 281149095000 | 708000 | 708000 | 709000 | 707000 | 499 |
| 455 | 20250310 | 112600 | 280795782000 | 708000 | 708000 | 708000 | 707000 | 701 |
| 456 | 20250310 | 112500 | 280299672500 | 708000 | 707000 | 708500 | 707000 | 855 |
| 457 | 20250310 | 112400 | 279694739000 | 707000 | 708000 | 708500 | 707000 | 678 |
| 458 | 20250310 | 112300 | 279214881000 | 708000 | 708000 | 709000 | 708000 | 1745 |
| 459 | 20250310 | 112200 | 277979124000 | 708000 | 710000 | 710500 | 708000 | 5196 |
| 460 | 20250310 | 112100 | 274292840500 | 710000 | 712000 | 712000 | 710000 | 1266 |
| 461 | 20250310 | 112000 | 273392690000 | 712000 | 713000 | 713000 | 711000 | 259 |
| 462 | 20250310 | 111900 | 273208325000 | 713000 | 711000 | 713000 | 711000 | 572 |
| 463 | 20250310 | 111800 | 272801186500 | 711000 | 711000 | 712000 | 711000 | 289 |
| 464 | 20250310 | 111700 | 272595556500 | 711000 | 712000 | 713000 | 711000 | 525 |
| 465 | 20250310 | 111600 | 272221809500 | 713000 | 712000 | 713000 | 712000 | 238 |
| 466 | 20250310 | 111500 | 272052163500 | 712000 | 711000 | 713000 | 711000 | 411 |
| 467 | 20250310 | 111400 | 271759571500 | 711000 | 711000 | 712000 | 711000 | 267 |
| 468 | 20250310 | 111300 | 271569610500 | 711000 | 710000 | 712000 | 710000 | 476 |
| 469 | 20250310 | 111200 | 271231094000 | 710000 | 710500 | 711000 | 710000 | 277 |
| 470 | 20250310 | 111100 | 271034249000 | 710500 | 711000 | 711000 | 710000 | 697 |
| 471 | 20250310 | 111000 | 270539221000 | 711000 | 711000 | 711000 | 710000 | 841 |
| 472 | 20250310 | 110900 | 269941686000 | 711000 | 711000 | 711000 | 710000 | 193 |
| 473 | 20250310 | 110800 | 269804573000 | 711000 | 712000 | 713000 | 711000 | 3006 |
| 474 | 20250310 | 110700 | 267666017000 | 712000 | 713000 | 713000 | 712000 | 147 |
| 475 | 20250310 | 110600 | 267561274000 | 713000 | 713000 | 713000 | 712000 | 204 |
| 476 | 20250310 | 110500 | 267415918000 | 713000 | 713000 | 714000 | 712000 | 852 |
| 477 | 20250310 | 110400 | 266808363000 | 713000 | 713000 | 713000 | 712000 | 246 |
| 478 | 20250310 | 110300 | 266633120000 | 712000 | 712000 | 713000 | 712000 | 462 |
| 479 | 20250310 | 110200 | 266304120000 | 713000 | 712000 | 713000 | 712000 | 241 |
| 480 | 20250310 | 110100 | 266132358500 | 713000 | 711000 | 713000 | 711000 | 571 |
| 481 | 20250310 | 110000 | 265725980000 | 712000 | 712000 | 712000 | 711000 | 150 |
| 482 | 20250310 | 105900 | 265619238000 | 711000 | 711000 | 712000 | 711000 | 642 |
| 483 | 20250310 | 105800 | 265162505000 | 712000 | 711000 | 712000 | 711000 | 620 |
| 484 | 20250310 | 105700 | 264721481000 | 711000 | 711500 | 712000 | 711000 | 342 |
| 485 | 20250310 | 105600 | 264478259500 | 711500 | 712500 | 712500 | 711000 | 1658 |
| 486 | 20250310 | 105500 | 263298712500 | 712000 | 712000 | 712500 | 712000 | 234 |
| 487 | 20250310 | 105400 | 263132099000 | 712000 | 712000 | 712500 | 711000 | 299 |
| 488 | 20250310 | 105300 | 262919207500 | 711000 | 711000 | 712000 | 711000 | 175 |
| 489 | 20250310 | 105200 | 262794677500 | 712000 | 712000 | 712000 | 711000 | 483 |
| 490 | 20250310 | 105100 | 262450961000 | 712000 | 713000 | 714000 | 711000 | 2568 |
| 491 | 20250310 | 105000 | 260621157000 | 713000 | 713000 | 714000 | 713000 | 330 |
| 492 | 20250310 | 104900 | 260385664000 | 713000 | 714000 | 715000 | 713000 | 336 |
| 493 | 20250310 | 104800 | 260145774500 | 714000 | 715000 | 716000 | 714000 | 397 |
| 494 | 20250310 | 104700 | 259861883500 | 715000 | 716000 | 717000 | 713000 | 3219 |
| 495 | 20250310 | 104600 | 257558431500 | 716000 | 717000 | 717000 | 716000 | 233 |
| 496 | 20250310 | 104500 | 257391427500 | 717000 | 717000 | 717000 | 716000 | 1026 |
| 497 | 20250310 | 104400 | 256656282500 | 717000 | 717000 | 718000 | 716000 | 726 |
| 498 | 20250310 | 104300 | 256135900000 | 716000 | 716000 | 717000 | 715000 | 315 |
| 499 | 20250310 | 104200 | 255910369000 | 716000 | 715000 | 717000 | 715000 | 608 |
| 500 | 20250310 | 104100 | 255475115500 | 715500 | 715000 | 716000 | 714000 | 245 |
| 501 | 20250310 | 104000 | 255299905000 | 714000 | 713000 | 715000 | 713000 | 438 |
| 502 | 20250310 | 103900 | 254986978000 | 714000 | 713000 | 714000 | 712000 | 264 |
| 503 | 20250310 | 103800 | 254798755000 | 713000 | 712000 | 713000 | 711000 | 445 |
| 504 | 20250310 | 103700 | 254481810000 | 712000 | 711000 | 712000 | 710000 | 1085 |
| 505 | 20250310 | 103600 | 253710379000 | 711000 | 713000 | 713000 | 710000 | 3524 |
| 506 | 20250310 | 103500 | 251204294000 | 712000 | 714000 | 715000 | 712000 | 2653 |
| 507 | 20250310 | 103400 | 249311827000 | 714000 | 715000 | 715000 | 714000 | 668 |
| 508 | 20250310 | 103300 | 248834559000 | 715000 | 714500 | 715000 | 714000 | 374 |
| 509 | 20250310 | 103200 | 248567319500 | 714500 | 714000 | 715000 | 714000 | 855 |
| 510 | 20250310 | 103100 | 247956456000 | 715000 | 713000 | 715000 | 713000 | 668 |
| 511 | 20250310 | 103000 | 247479553500 | 714000 | 714000 | 715000 | 713000 | 1278 |
| 512 | 20250310 | 102900 | 246567452500 | 714000 | 714000 | 715000 | 714000 | 679 |
| 513 | 20250310 | 102800 | 246082409000 | 715000 | 715000 | 716000 | 714000 | 1508 |
| 514 | 20250310 | 102700 | 245004258000 | 716000 | 715000 | 717000 | 715000 | 712 |
| 515 | 20250310 | 102600 | 244494657500 | 714000 | 715000 | 716000 | 713000 | 658 |
| 516 | 20250310 | 102500 | 244024630000 | 714000 | 718000 | 718000 | 714000 | 3039 |
| 517 | 20250310 | 102400 | 241849465000 | 717000 | 718000 | 718000 | 716000 | 1426 |
| 518 | 20250310 | 102300 | 240827307000 | 717000 | 719000 | 719000 | 716000 | 1228 |
| 519 | 20250310 | 102200 | 239946818000 | 718000 | 723000 | 723000 | 718000 | 2289 |
| 520 | 20250310 | 102100 | 238299272500 | 723000 | 724000 | 726000 | 722000 | 3415 |
| 521 | 20250310 | 102000 | 235826638000 | 724000 | 725000 | 727000 | 723000 | 5959 |
| 522 | 20250310 | 101900 | 231505593500 | 726000 | 725000 | 726000 | 723000 | 5442 |
| 523 | 20250310 | 101800 | 227561090000 | 725000 | 720000 | 725000 | 719000 | 6423 |
| 524 | 20250310 | 101700 | 222926400500 | 720000 | 719000 | 720000 | 718000 | 1391 |
| 525 | 20250310 | 101600 | 221926048000 | 718000 | 713000 | 720000 | 713000 | 6156 |
| 526 | 20250310 | 101500 | 217509909500 | 714000 | 714000 | 714000 | 713000 | 530 |
| 527 | 20250310 | 101400 | 217131816500 | 714000 | 715000 | 715000 | 713000 | 815 |
| 528 | 20250310 | 101300 | 216549860000 | 714000 | 715000 | 715000 | 714000 | 506 |
| 529 | 20250310 | 101200 | 216188292500 | 714000 | 714000 | 715000 | 713000 | 595 |
| 530 | 20250310 | 101100 | 215763428500 | 713000 | 712000 | 714000 | 711000 | 560 |
| 531 | 20250310 | 101000 | 215364392500 | 711000 | 710000 | 712000 | 710000 | 687 |
| 532 | 20250310 | 100900 | 214876048500 | 711000 | 711000 | 711000 | 710000 | 710 |
| 533 | 20250310 | 100800 | 214371726500 | 710000 | 712000 | 713000 | 710000 | 3105 |
| 534 | 20250310 | 100700 | 212162664000 | 712000 | 713000 | 714000 | 712000 | 1335 |
| 535 | 20250310 | 100600 | 211210849000 | 714000 | 714500 | 716000 | 713000 | 2673 |
| 536 | 20250310 | 100500 | 209299941000 | 714500 | 714500 | 715000 | 714000 | 471 |
| 537 | 20250310 | 100400 | 208963440500 | 715000 | 713000 | 715000 | 713000 | 994 |
| 538 | 20250310 | 100300 | 208254295500 | 713000 | 716000 | 716000 | 712000 | 2596 |
| 539 | 20250310 | 100200 | 206401627500 | 715000 | 715000 | 717000 | 714000 | 1341 |
| 540 | 20250310 | 100100 | 205442015000 | 715000 | 716000 | 716000 | 714000 | 1439 |
| 541 | 20250310 | 100000 | 204412779000 | 716000 | 716000 | 717000 | 713000 | 1604 |
| 542 | 20250310 | 095900 | 203265935000 | 716000 | 714000 | 717000 | 713000 | 2253 |
| 543 | 20250310 | 095800 | 201656831500 | 713000 | 712000 | 715000 | 712000 | 1620 |
| 544 | 20250310 | 095700 | 200500591500 | 712000 | 713000 | 713000 | 712000 | 726 |
| 545 | 20250310 | 095600 | 199983590000 | 713000 | 716000 | 717000 | 712000 | 2423 |
| 546 | 20250310 | 095500 | 198252749500 | 717000 | 715000 | 717000 | 715000 | 3645 |
| 547 | 20250310 | 095400 | 195642238500 | 715000 | 712000 | 715000 | 712000 | 1206 |
| 548 | 20250310 | 095300 | 194781923500 | 712000 | 712000 | 712000 | 711000 | 1012 |
| 549 | 20250310 | 095200 | 194061692000 | 712000 | 712000 | 713000 | 711000 | 993 |
| 550 | 20250310 | 095100 | 193354721000 | 712000 | 712000 | 712500 | 711000 | 959 |
| 551 | 20250310 | 095000 | 192671959500 | 712000 | 708000 | 712000 | 708000 | 992 |
| 552 | 20250310 | 094900 | 191967028000 | 708000 | 710000 | 711000 | 708000 | 1863 |
| 553 | 20250310 | 094800 | 190645357000 | 712000 | 713000 | 715000 | 710000 | 3732 |
| 554 | 20250310 | 094700 | 187985489000 | 713000 | 710000 | 713000 | 710000 | 2348 |
| 555 | 20250310 | 094600 | 186314903500 | 711000 | 710000 | 711000 | 709000 | 1179 |
| 556 | 20250310 | 094500 | 185477324500 | 710000 | 709000 | 710000 | 708000 | 1535 |
| 557 | 20250310 | 094400 | 184389250500 | 709000 | 709500 | 711000 | 708000 | 3358 |
| 558 | 20250310 | 094300 | 182007764000 | 710000 | 710000 | 712000 | 709000 | 2597 |
| 559 | 20250310 | 094200 | 180163460000 | 710000 | 710000 | 711000 | 708000 | 5264 |
| 560 | 20250310 | 094100 | 176427943500 | 709000 | 707000 | 710000 | 706000 | 2421 |
| 561 | 20250310 | 094000 | 174713376500 | 708000 | 705000 | 708000 | 705000 | 2257 |
| 562 | 20250310 | 093900 | 173118936000 | 705000 | 704000 | 705500 | 703000 | 734 |
| 563 | 20250310 | 093800 | 172601967000 | 704000 | 702000 | 704000 | 702000 | 628 |
| 564 | 20250310 | 093700 | 172160526500 | 703000 | 701000 | 704000 | 701000 | 1248 |
| 565 | 20250310 | 093600 | 171283740000 | 701000 | 704000 | 704000 | 700000 | 2203 |
| 566 | 20250310 | 093500 | 169738286500 | 703000 | 703000 | 704000 | 701000 | 2324 |
| 567 | 20250310 | 093400 | 168106677500 | 703000 | 702000 | 704000 | 702000 | 1815 |
| 568 | 20250310 | 093300 | 166830759000 | 703000 | 703500 | 706000 | 702000 | 3039 |
| 569 | 20250310 | 093200 | 164690130500 | 704000 | 703000 | 705000 | 702000 | 3813 |
| 570 | 20250310 | 093100 | 162006691500 | 703000 | 700000 | 703000 | 699000 | 2080 |
| 571 | 20250310 | 093000 | 160548867500 | 700000 | 697000 | 700000 | 696000 | 2453 |
| 572 | 20250310 | 092900 | 158836913500 | 696000 | 696000 | 697000 | 694000 | 8163 |
| 573 | 20250310 | 092800 | 153162647000 | 696000 | 704000 | 705000 | 696000 | 19417 |
| 574 | 20250310 | 092700 | 139565983000 | 704000 | 703000 | 705000 | 703000 | 1434 |
| 575 | 20250310 | 092600 | 138556884000 | 703000 | 706000 | 708000 | 703000 | 2994 |
| 576 | 20250310 | 092500 | 136445921000 | 706000 | 707000 | 709000 | 706000 | 3527 |
| 577 | 20250310 | 092400 | 133951443000 | 707000 | 705000 | 708000 | 704000 | 2949 |
| 578 | 20250310 | 092300 | 131867720000 | 705000 | 701000 | 705000 | 701000 | 2942 |
| 579 | 20250310 | 092200 | 129800985500 | 702000 | 702000 | 703000 | 701000 | 3820 |
| 580 | 20250310 | 092100 | 127120629000 | 701000 | 705000 | 706000 | 701000 | 7763 |
| 581 | 20250310 | 092000 | 121663396500 | 706000 | 706000 | 708000 | 704000 | 4874 |
| 582 | 20250310 | 091900 | 118224991000 | 705000 | 707000 | 708000 | 703000 | 7682 |
| 583 | 20250310 | 091800 | 112806842500 | 706000 | 710000 | 711000 | 706000 | 6354 |
| 584 | 20250310 | 091700 | 108308243000 | 710000 | 709000 | 712000 | 708000 | 1921 |
| 585 | 20250310 | 091600 | 106945155500 | 709000 | 709000 | 710000 | 707000 | 4564 |
| 586 | 20250310 | 091500 | 103714991000 | 708000 | 713000 | 713000 | 708000 | 6544 |
| 587 | 20250310 | 091400 | 99065023500 | 713000 | 712500 | 715000 | 711000 | 4412 |
| 588 | 20250310 | 091300 | 95919859500 | 713000 | 706000 | 715000 | 705000 | 10936 |
| 589 | 20250310 | 091200 | 88167411000 | 705000 | 717000 | 718000 | 705000 | 12390 |
| 590 | 20250310 | 091100 | 79348076500 | 716000 | 725000 | 725000 | 716000 | 10025 |
| 591 | 20250310 | 091000 | 72115805500 | 724000 | 728000 | 731000 | 724000 | 6853 |
| 592 | 20250310 | 090900 | 67136220000 | 727000 | 728000 | 730000 | 725000 | 4456 |
| 593 | 20250310 | 090800 | 63895768500 | 728000 | 733000 | 734000 | 728000 | 7884 |
| 594 | 20250310 | 090700 | 58136398500 | 733000 | 735000 | 737000 | 732000 | 3525 |
| 595 | 20250310 | 090600 | 55546937500 | 735000 | 733000 | 735000 | 731000 | 2231 |
| 596 | 20250310 | 090500 | 53910347000 | 732000 | 733500 | 735000 | 730000 | 6779 |
| 597 | 20250310 | 090400 | 48949621000 | 733000 | 739000 | 740000 | 731000 | 9100 |
| 598 | 20250310 | 090300 | 42259297000 | 739000 | 744000 | 745000 | 735000 | 17322 |
| 599 | 20250310 | 090200 | 29450547500 | 744000 | 736000 | 745000 | 735000 | 9530 |
| 600 | 20250310 | 090100 | 22405074500 | 736000 | 735000 | 736000 | 730000 | 8048 |
| 601 | 20250310 | 090000 | 16506203500 | 735000 | 732000 | 735000 | 723000 | 22111 |