34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250310 | 192300 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 5108 |
| 3 | 20250310 | 192200 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 4 | 20250310 | 192100 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 5 | 20250310 | 192000 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 6 | 20250310 | 191900 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 7 | 20250310 | 191800 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 8 | 20250310 | 191700 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 9 | 20250310 | 191600 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 10 | 20250310 | 191500 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 11 | 20250310 | 191400 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 12 | 20250310 | 191300 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 13 | 20250310 | 191200 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 14 | 20250310 | 191100 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 15 | 20250310 | 191000 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 16 | 20250310 | 190900 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 17 | 20250310 | 190800 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 18 | 20250310 | 190700 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 19 | 20250310 | 190600 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 20 | 20250310 | 190500 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 21 | 20250310 | 190400 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 22 | 20250310 | 190300 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 23 | 20250310 | 190200 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 24 | 20250310 | 190100 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 25 | 20250310 | 190000 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 26 | 20250310 | 185900 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 27 | 20250310 | 185800 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 28 | 20250310 | 185700 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 29 | 20250310 | 185600 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 30 | 20250310 | 185500 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 31 | 20250310 | 185400 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 32 | 20250310 | 185300 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 5108 |
| 33 | 20250310 | 185200 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 34 | 20250310 | 185100 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 35 | 20250310 | 185000 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 36 | 20250310 | 184900 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 37 | 20250310 | 184800 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 38 | 20250310 | 184700 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 39 | 20250310 | 184600 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 40 | 20250310 | 184500 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 41 | 20250310 | 184400 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 42 | 20250310 | 184300 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 43 | 20250310 | 184200 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 44 | 20250310 | 184100 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 45 | 20250310 | 184000 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 46 | 20250310 | 183900 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 47 | 20250310 | 183800 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 48 | 20250310 | 183700 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 49 | 20250310 | 183600 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 50 | 20250310 | 183500 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 51 | 20250310 | 183400 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 52 | 20250310 | 183300 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 53 | 20250310 | 183200 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 54 | 20250310 | 183100 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 55 | 20250310 | 183000 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 56 | 20250310 | 182900 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 57 | 20250310 | 182800 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 58 | 20250310 | 182700 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 59 | 20250310 | 182600 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 60 | 20250310 | 182500 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 61 | 20250310 | 182400 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 62 | 20250310 | 182300 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 5108 |
| 63 | 20250310 | 182200 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 64 | 20250310 | 182100 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 65 | 20250310 | 182000 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 66 | 20250310 | 181900 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 67 | 20250310 | 181800 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 68 | 20250310 | 181700 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 69 | 20250310 | 181600 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 70 | 20250310 | 181500 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 71 | 20250310 | 181400 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 72 | 20250310 | 181300 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 73 | 20250310 | 181200 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 74 | 20250310 | 181100 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 75 | 20250310 | 181000 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 76 | 20250310 | 180900 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 77 | 20250310 | 180800 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 78 | 20250310 | 180700 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 79 | 20250310 | 180600 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 80 | 20250310 | 180500 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 81 | 20250310 | 180400 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 82 | 20250310 | 180300 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 83 | 20250310 | 180200 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 84 | 20250310 | 180100 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 85 | 20250310 | 180000 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 86 | 20250310 | 175900 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 87 | 20250310 | 175800 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 88 | 20250310 | 175700 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 89 | 20250310 | 175600 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 90 | 20250310 | 175500 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 91 | 20250310 | 175400 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 92 | 20250310 | 175300 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 5108 |
| 93 | 20250310 | 175200 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 94 | 20250310 | 175100 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 95 | 20250310 | 175000 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 96 | 20250310 | 174900 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 97 | 20250310 | 174800 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 98 | 20250310 | 174700 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 99 | 20250310 | 174600 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 100 | 20250310 | 174500 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 101 | 20250310 | 174400 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 102 | 20250310 | 174300 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 103 | 20250310 | 174200 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 104 | 20250310 | 174100 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 105 | 20250310 | 174000 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 106 | 20250310 | 173900 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 107 | 20250310 | 173800 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 108 | 20250310 | 173700 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 109 | 20250310 | 173600 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 110 | 20250310 | 173500 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 111 | 20250310 | 173400 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 112 | 20250310 | 173300 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 113 | 20250310 | 173200 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 114 | 20250310 | 173100 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 115 | 20250310 | 173000 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 116 | 20250310 | 172900 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 117 | 20250310 | 172800 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 118 | 20250310 | 172700 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 119 | 20250310 | 172600 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 120 | 20250310 | 172500 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 121 | 20250310 | 172400 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 122 | 20250310 | 172300 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 5108 |
| 123 | 20250310 | 172200 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 124 | 20250310 | 172100 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 125 | 20250310 | 172000 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 126 | 20250310 | 171900 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 127 | 20250310 | 171800 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 128 | 20250310 | 171700 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 129 | 20250310 | 171600 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 130 | 20250310 | 171500 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 131 | 20250310 | 171400 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 132 | 20250310 | 171300 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 133 | 20250310 | 171200 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 134 | 20250310 | 171100 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 135 | 20250310 | 171000 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 136 | 20250310 | 170900 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 137 | 20250310 | 170800 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 138 | 20250310 | 170700 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 139 | 20250310 | 170600 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 140 | 20250310 | 170500 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 141 | 20250310 | 170400 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 142 | 20250310 | 170300 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 143 | 20250310 | 170200 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 144 | 20250310 | 170100 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 145 | 20250310 | 170000 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 146 | 20250310 | 165900 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 147 | 20250310 | 165800 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 148 | 20250310 | 165700 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 149 | 20250310 | 165600 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 150 | 20250310 | 165500 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 151 | 20250310 | 165400 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 152 | 20250310 | 165300 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 5108 |
| 153 | 20250310 | 165200 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 154 | 20250310 | 165100 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 155 | 20250310 | 165000 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 156 | 20250310 | 164900 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 157 | 20250310 | 164800 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 158 | 20250310 | 164700 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 159 | 20250310 | 164600 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 160 | 20250310 | 164500 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 161 | 20250310 | 164400 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 162 | 20250310 | 164300 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 163 | 20250310 | 164200 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 164 | 20250310 | 164100 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 165 | 20250310 | 164000 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 166 | 20250310 | 163900 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 167 | 20250310 | 163800 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 168 | 20250310 | 163700 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 169 | 20250310 | 163600 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 170 | 20250310 | 163500 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 171 | 20250310 | 163400 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 172 | 20250310 | 163300 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 173 | 20250310 | 163200 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 174 | 20250310 | 163100 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 175 | 20250310 | 163000 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 176 | 20250310 | 162900 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 177 | 20250310 | 162800 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 178 | 20250310 | 162700 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 179 | 20250310 | 162600 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 180 | 20250310 | 162500 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 181 | 20250310 | 162400 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 182 | 20250310 | 162300 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 5108 |
| 183 | 20250310 | 162200 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 184 | 20250310 | 162100 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 185 | 20250310 | 162000 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 186 | 20250310 | 161900 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 187 | 20250310 | 161800 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 188 | 20250310 | 161700 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 189 | 20250310 | 161600 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 190 | 20250310 | 161500 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 191 | 20250310 | 161400 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 192 | 20250310 | 161300 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 193 | 20250310 | 161200 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 194 | 20250310 | 161100 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 195 | 20250310 | 161000 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 196 | 20250310 | 160900 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 197 | 20250310 | 160800 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 198 | 20250310 | 160700 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 199 | 20250310 | 160600 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 200 | 20250310 | 160500 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 201 | 20250310 | 160400 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 202 | 20250310 | 160300 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 203 | 20250310 | 160200 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 204 | 20250310 | 160100 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 205 | 20250310 | 160000 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 206 | 20250310 | 155900 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 207 | 20250310 | 155800 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 208 | 20250310 | 155700 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 209 | 20250310 | 155600 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 210 | 20250310 | 155500 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 211 | 20250310 | 155400 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 212 | 20250310 | 155300 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 5108 |
| 213 | 20250310 | 155200 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 214 | 20250310 | 155100 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 215 | 20250310 | 155000 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 216 | 20250310 | 154900 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 217 | 20250310 | 154800 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 218 | 20250310 | 154700 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 219 | 20250310 | 154600 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 220 | 20250310 | 154500 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 221 | 20250310 | 154400 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 222 | 20250310 | 154300 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 223 | 20250310 | 154200 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 224 | 20250310 | 154100 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 225 | 20250310 | 154000 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 226 | 20250310 | 153900 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 227 | 20250310 | 153800 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 228 | 20250310 | 153700 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 229 | 20250310 | 153600 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 230 | 20250310 | 153500 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 231 | 20250310 | 153400 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 232 | 20250310 | 153300 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 233 | 20250310 | 153200 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 234 | 20250310 | 153100 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 235 | 20250310 | 153000 | 14094660150 | 32500 | 32500 | 32500 | 32500 | 5108 |
| 236 | 20250310 | 152900 | 13928650150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 237 | 20250310 | 152800 | 13928650150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 238 | 20250310 | 152700 | 13928650150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 239 | 20250310 | 152600 | 13928650150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 240 | 20250310 | 152500 | 13928650150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 241 | 20250310 | 152400 | 13928650150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 242 | 20250310 | 152300 | 13928650150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 243 | 20250310 | 152200 | 13928650150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 244 | 20250310 | 152100 | 13928650150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 245 | 20250310 | 152000 | 13928650150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 246 | 20250310 | 151900 | 13928650150 | 32500 | 32450 | 32500 | 32450 | 676 |
| 247 | 20250310 | 151800 | 13906700250 | 32500 | 32475 | 32500 | 32450 | 406 |
| 248 | 20250310 | 151700 | 13893519325 | 32450 | 32450 | 32500 | 32450 | 675 |
| 249 | 20250310 | 151600 | 13871613175 | 32450 | 32450 | 32450 | 32450 | 390 |
| 250 | 20250310 | 151500 | 13858957675 | 32500 | 32500 | 32500 | 32450 | 980 |
| 251 | 20250310 | 151400 | 13827133025 | 32450 | 32450 | 32450 | 32400 | 1364 |
| 252 | 20250310 | 151300 | 13782878375 | 32450 | 32450 | 32450 | 32400 | 187 |
| 253 | 20250310 | 151200 | 13776812925 | 32400 | 32400 | 32450 | 32350 | 2815 |
| 254 | 20250310 | 151100 | 13685610875 | 32450 | 32450 | 32450 | 32400 | 947 |
| 255 | 20250310 | 151000 | 13654917825 | 32450 | 32450 | 32450 | 32400 | 566 |
| 256 | 20250310 | 150900 | 13636562225 | 32450 | 32400 | 32450 | 32400 | 512 |
| 257 | 20250310 | 150800 | 13619956075 | 32450 | 32450 | 32450 | 32400 | 242 |
| 258 | 20250310 | 150700 | 13612103725 | 32500 | 32400 | 32500 | 32400 | 499 |
| 259 | 20250310 | 150600 | 13595918675 | 32450 | 32400 | 32450 | 32350 | 2512 |
| 260 | 20250310 | 150500 | 13514499925 | 32400 | 32400 | 32400 | 32350 | 411 |
| 261 | 20250310 | 150400 | 13501196725 | 32350 | 32400 | 32400 | 32350 | 291 |
| 262 | 20250310 | 150300 | 13491776700 | 32350 | 32350 | 32450 | 32350 | 801 |
| 263 | 20250310 | 150200 | 13465856150 | 32450 | 32350 | 32450 | 32350 | 319 |
| 264 | 20250310 | 150100 | 13455520200 | 32350 | 32350 | 32450 | 32350 | 210 |
| 265 | 20250310 | 150000 | 13448719950 | 32350 | 32400 | 32450 | 32350 | 1109 |
| 266 | 20250310 | 145900 | 13412827850 | 32400 | 32400 | 32450 | 32400 | 1151 |
| 267 | 20250310 | 145800 | 13375529150 | 32450 | 32400 | 32450 | 32350 | 775 |
| 268 | 20250310 | 145700 | 13350406550 | 32425 | 32450 | 32450 | 32400 | 189 |
| 269 | 20250310 | 145600 | 13344277575 | 32350 | 32450 | 32450 | 32350 | 435 |
| 270 | 20250310 | 145500 | 13330185275 | 32450 | 32450 | 32450 | 32350 | 887 |
| 271 | 20250310 | 145400 | 13301444925 | 32400 | 32450 | 32450 | 32350 | 1783 |
| 272 | 20250310 | 145300 | 13243683325 | 32450 | 32450 | 32500 | 32400 | 2197 |
| 273 | 20250310 | 145200 | 13172483250 | 32400 | 32450 | 32500 | 32400 | 374 |
| 274 | 20250310 | 145100 | 13160348050 | 32400 | 32450 | 32500 | 32400 | 451 |
| 275 | 20250310 | 145000 | 13145714100 | 32450 | 32450 | 32500 | 32450 | 152 |
| 276 | 20250310 | 144900 | 13140780150 | 32500 | 32450 | 32500 | 32450 | 327 |
| 277 | 20250310 | 144800 | 13130163600 | 32500 | 32450 | 32500 | 32450 | 142 |
| 278 | 20250310 | 144700 | 13125551750 | 32450 | 32450 | 32500 | 32450 | 266 |
| 279 | 20250310 | 144600 | 13116915750 | 32450 | 32550 | 32550 | 32450 | 183 |
| 280 | 20250310 | 144500 | 13110970800 | 32500 | 32550 | 32550 | 32450 | 1234 |
| 281 | 20250310 | 144400 | 13070914100 | 32550 | 32450 | 32550 | 32450 | 329 |
| 282 | 20250310 | 144300 | 13060225525 | 32450 | 32500 | 32550 | 32450 | 639 |
| 283 | 20250310 | 144200 | 13039471125 | 32550 | 32550 | 32550 | 32500 | 158 |
| 284 | 20250310 | 144100 | 13034328275 | 32450 | 32500 | 32550 | 32450 | 655 |
| 285 | 20250310 | 144000 | 13013062625 | 32550 | 32500 | 32550 | 32500 | 208 |
| 286 | 20250310 | 143900 | 13006300375 | 32500 | 32500 | 32550 | 32500 | 838 |
| 287 | 20250310 | 143800 | 12979061575 | 32500 | 32500 | 32500 | 32450 | 128 |
| 288 | 20250310 | 143700 | 12974901825 | 32500 | 32500 | 32500 | 32450 | 492 |
| 289 | 20250310 | 143600 | 12958921375 | 32500 | 32450 | 32500 | 32450 | 694 |
| 290 | 20250310 | 143500 | 12936387675 | 32450 | 32450 | 32550 | 32450 | 841 |
| 291 | 20250310 | 143400 | 12909067175 | 32450 | 32450 | 32500 | 32450 | 249 |
| 292 | 20250310 | 143300 | 12900983175 | 32450 | 32550 | 32550 | 32450 | 5536 |
| 293 | 20250310 | 143200 | 12721184625 | 32550 | 32500 | 32550 | 32500 | 634 |
| 294 | 20250310 | 143100 | 12700575775 | 32550 | 32550 | 32550 | 32500 | 1354 |
| 295 | 20250310 | 143000 | 12656503275 | 32550 | 32550 | 32600 | 32550 | 88 |
| 296 | 20250310 | 142900 | 12653634875 | 32600 | 32600 | 32600 | 32550 | 219 |
| 297 | 20250310 | 142800 | 12646499125 | 32600 | 32550 | 32600 | 32550 | 1270 |
| 298 | 20250310 | 142700 | 12605152225 | 32550 | 32600 | 32600 | 32550 | 900 |
| 299 | 20250310 | 142600 | 12575849975 | 32600 | 32500 | 32600 | 32500 | 562 |
| 300 | 20250310 | 142500 | 12557553175 | 32550 | 32550 | 32600 | 32500 | 1235 |
| 301 | 20250310 | 142400 | 12517373225 | 32600 | 32550 | 32600 | 32550 | 93 |
| 302 | 20250310 | 142300 | 12514342125 | 32550 | 32550 | 32600 | 32500 | 334 |
| 303 | 20250310 | 142200 | 12503482275 | 32500 | 32550 | 32600 | 32500 | 364 |
| 304 | 20250310 | 142100 | 12491630825 | 32550 | 32600 | 32600 | 32500 | 244 |
| 305 | 20250310 | 142000 | 12483683375 | 32550 | 32550 | 32600 | 32500 | 549 |
| 306 | 20250310 | 141900 | 12465816875 | 32600 | 32550 | 32600 | 32550 | 107 |
| 307 | 20250310 | 141800 | 12462332225 | 32550 | 32550 | 32600 | 32500 | 1300 |
| 308 | 20250310 | 141700 | 12420014325 | 32550 | 32600 | 32650 | 32550 | 382 |
| 309 | 20250310 | 141600 | 12407559325 | 32600 | 32600 | 32600 | 32550 | 330 |
| 310 | 20250310 | 141500 | 12396801675 | 32550 | 32600 | 32600 | 32550 | 173 |
| 311 | 20250310 | 141400 | 12391165725 | 32600 | 32650 | 32650 | 32550 | 719 |
| 312 | 20250310 | 141300 | 12367730925 | 32650 | 32650 | 32650 | 32600 | 255 |
| 313 | 20250310 | 141200 | 12359409325 | 32650 | 32600 | 32650 | 32600 | 184 |
| 314 | 20250310 | 141100 | 12353407025 | 32600 | 32650 | 32650 | 32600 | 181 |
| 315 | 20250310 | 141000 | 12347502625 | 32650 | 32650 | 32650 | 32600 | 354 |
| 316 | 20250310 | 140900 | 12335953925 | 32600 | 32650 | 32650 | 32550 | 353 |
| 317 | 20250310 | 140800 | 12324441975 | 32650 | 32550 | 32650 | 32550 | 339 |
| 318 | 20250310 | 140700 | 12313392975 | 32550 | 32550 | 32600 | 32550 | 516 |
| 319 | 20250310 | 140600 | 12296591675 | 32550 | 32650 | 32700 | 32550 | 741 |
| 320 | 20250310 | 140500 | 12272422825 | 32650 | 32600 | 32650 | 32600 | 147 |
| 321 | 20250310 | 140400 | 12267624325 | 32600 | 32600 | 32650 | 32600 | 270 |
| 322 | 20250310 | 140300 | 12258816025 | 32600 | 32600 | 32650 | 32600 | 553 |
| 323 | 20250310 | 140200 | 12240776925 | 32600 | 32600 | 32600 | 32550 | 374 |
| 324 | 20250310 | 140100 | 12228588175 | 32600 | 32550 | 32600 | 32550 | 128 |
| 325 | 20250310 | 140000 | 12224419025 | 32550 | 32550 | 32600 | 32550 | 200 |
| 326 | 20250310 | 135900 | 12217903675 | 32600 | 32600 | 32600 | 32550 | 1306 |
| 327 | 20250310 | 135800 | 12175328125 | 32550 | 32600 | 32600 | 32550 | 166 |
| 328 | 20250310 | 135700 | 12169920125 | 32600 | 32550 | 32600 | 32550 | 226 |
| 329 | 20250310 | 135600 | 12162556225 | 32600 | 32600 | 32600 | 32550 | 121 |
| 330 | 20250310 | 135500 | 12158615225 | 32550 | 32550 | 32600 | 32550 | 472 |
| 331 | 20250310 | 135400 | 12143242900 | 32575 | 32600 | 32600 | 32550 | 265 |
| 332 | 20250310 | 135300 | 12134613975 | 32550 | 32650 | 32650 | 32550 | 2722 |
| 333 | 20250310 | 135200 | 12045881725 | 32650 | 32650 | 32700 | 32600 | 447 |
| 334 | 20250310 | 135100 | 12031291175 | 32650 | 32675 | 32700 | 32650 | 2317 |
| 335 | 20250310 | 135000 | 11955636500 | 32675 | 32700 | 32700 | 32650 | 164 |
| 336 | 20250310 | 134900 | 11950278675 | 32700 | 32650 | 32700 | 32650 | 352 |
| 337 | 20250310 | 134800 | 11938782925 | 32650 | 32700 | 32700 | 32650 | 1554 |
| 338 | 20250310 | 134700 | 11887979075 | 32700 | 32750 | 32750 | 32700 | 208 |
| 339 | 20250310 | 134600 | 11881174975 | 32750 | 32750 | 32800 | 32750 | 868 |
| 340 | 20250310 | 134500 | 11852745775 | 32800 | 32800 | 32800 | 32750 | 703 |
| 341 | 20250310 | 134400 | 11829717375 | 32800 | 32800 | 32800 | 32800 | 6 |
| 342 | 20250310 | 134300 | 11829520575 | 32800 | 32800 | 32800 | 32775 | 51 |
| 343 | 20250310 | 134200 | 11827847800 | 32800 | 32800 | 32800 | 32750 | 60 |
| 344 | 20250310 | 134100 | 11825879850 | 32750 | 32750 | 32800 | 32750 | 149 |
| 345 | 20250310 | 134000 | 11820997800 | 32800 | 32850 | 32850 | 32800 | 478 |
| 346 | 20250310 | 133900 | 11805317200 | 32800 | 32800 | 32850 | 32800 | 162 |
| 347 | 20250310 | 133800 | 11799998300 | 32800 | 32800 | 32850 | 32800 | 255 |
| 348 | 20250310 | 133700 | 11791628850 | 32800 | 32800 | 32800 | 32750 | 91 |
| 349 | 20250310 | 133600 | 11788644800 | 32850 | 32800 | 32850 | 32800 | 172 |
| 350 | 20250310 | 133500 | 11782999900 | 32800 | 32800 | 32800 | 32750 | 199 |
| 351 | 20250310 | 133400 | 11776472850 | 32800 | 32800 | 32800 | 32750 | 401 |
| 352 | 20250310 | 133300 | 11763333750 | 32800 | 32850 | 32850 | 32800 | 58 |
| 353 | 20250310 | 133200 | 11761429000 | 32750 | 32850 | 32850 | 32750 | 387 |
| 354 | 20250310 | 133100 | 11748729600 | 32800 | 32850 | 32900 | 32800 | 276 |
| 355 | 20250310 | 133000 | 11739668000 | 32900 | 32850 | 32900 | 32800 | 247 |
| 356 | 20250310 | 132900 | 11731554050 | 32850 | 32800 | 32850 | 32800 | 85 |
| 357 | 20250310 | 132800 | 11728763550 | 32800 | 32850 | 32900 | 32800 | 300 |
| 358 | 20250310 | 132700 | 11718915400 | 32900 | 32850 | 32900 | 32850 | 222 |
| 359 | 20250310 | 132600 | 11711622125 | 32850 | 32850 | 32850 | 32825 | 52 |
| 360 | 20250310 | 132500 | 11709913950 | 32850 | 32850 | 32850 | 32850 | 370 |
| 361 | 20250310 | 132400 | 11697759450 | 32800 | 32850 | 32850 | 32800 | 230 |
| 362 | 20250310 | 132300 | 11690204000 | 32850 | 32850 | 32850 | 32800 | 242 |
| 363 | 20250310 | 132200 | 11682254350 | 32850 | 32800 | 32850 | 32800 | 201 |
| 364 | 20250310 | 132100 | 11675651550 | 32850 | 32825 | 32850 | 32800 | 98 |
| 365 | 20250310 | 132000 | 11672434550 | 32800 | 32800 | 32850 | 32800 | 154 |
| 366 | 20250310 | 131900 | 11667378950 | 32850 | 32800 | 32850 | 32800 | 82 |
| 367 | 20250310 | 131800 | 11664685600 | 32800 | 32850 | 32850 | 32800 | 229 |
| 368 | 20250310 | 131700 | 11657172150 | 32800 | 32800 | 32800 | 32800 | 127 |
| 369 | 20250310 | 131600 | 11653006550 | 32800 | 32850 | 32850 | 32800 | 302 |
| 370 | 20250310 | 131500 | 11643085900 | 32850 | 32800 | 32850 | 32800 | 241 |
| 371 | 20250310 | 131400 | 11635174950 | 32800 | 32800 | 32800 | 32750 | 48 |
| 372 | 20250310 | 131300 | 11633600600 | 32800 | 32750 | 32800 | 32750 | 154 |
| 373 | 20250310 | 131200 | 11628549550 | 32800 | 32800 | 32800 | 32750 | 107 |
| 374 | 20250310 | 131100 | 11625040050 | 32800 | 32800 | 32800 | 32750 | 145 |
| 375 | 20250310 | 131000 | 11620284100 | 32800 | 32850 | 32850 | 32800 | 140 |
| 376 | 20250310 | 130900 | 11615687600 | 32800 | 32800 | 32800 | 32750 | 269 |
| 377 | 20250310 | 130800 | 11606864450 | 32750 | 32800 | 32800 | 32750 | 714 |
| 378 | 20250310 | 130700 | 11583460800 | 32800 | 32750 | 32800 | 32750 | 115 |
| 379 | 20250310 | 130600 | 11579693850 | 32750 | 32750 | 32750 | 32750 | 1 |
| 380 | 20250310 | 130500 | 11579661100 | 32800 | 32750 | 32800 | 32750 | 6 |
| 381 | 20250310 | 130400 | 11579464550 | 32750 | 32750 | 32800 | 32750 | 85 |
| 382 | 20250310 | 130300 | 11576680750 | 32750 | 32750 | 32750 | 32750 | 29 |
| 383 | 20250310 | 130200 | 11575731000 | 32750 | 32700 | 32750 | 32700 | 1010 |
| 384 | 20250310 | 130100 | 11542703650 | 32700 | 32700 | 32700 | 32700 | 123 |
| 385 | 20250310 | 130000 | 11538681550 | 32700 | 32800 | 32850 | 32700 | 1053 |
| 386 | 20250310 | 125900 | 11504180000 | 32750 | 32800 | 32800 | 32750 | 356 |
| 387 | 20250310 | 125800 | 11492518500 | 32800 | 32800 | 32800 | 32750 | 92 |
| 388 | 20250310 | 125700 | 11489502350 | 32800 | 32800 | 32800 | 32800 | 494 |
| 389 | 20250310 | 125600 | 11473299150 | 32750 | 32800 | 32800 | 32750 | 673 |
| 390 | 20250310 | 125500 | 11451254600 | 32825 | 32800 | 32850 | 32800 | 123 |
| 391 | 20250310 | 125400 | 11447217750 | 32800 | 32800 | 32800 | 32800 | 2256 |
| 392 | 20250310 | 125300 | 11373220950 | 32800 | 32800 | 32850 | 32800 | 184 |
| 393 | 20250310 | 125200 | 11367183050 | 32800 | 32800 | 32850 | 32800 | 188 |
| 394 | 20250310 | 125100 | 11361008350 | 32850 | 32875 | 32875 | 32800 | 143 |
| 395 | 20250310 | 125000 | 11356310550 | 32875 | 32800 | 32900 | 32800 | 95 |
| 396 | 20250310 | 124900 | 11353189500 | 32900 | 32900 | 32925 | 32850 | 3262 |
| 397 | 20250310 | 124800 | 11245926475 | 32900 | 32850 | 32900 | 32850 | 65 |
| 398 | 20250310 | 124700 | 11243788200 | 32900 | 32900 | 32900 | 32850 | 501 |
| 399 | 20250310 | 124600 | 11227315275 | 32875 | 32900 | 32900 | 32875 | 11 |
| 400 | 20250310 | 124500 | 11226953550 | 32900 | 32950 | 32950 | 32850 | 255 |
| 401 | 20250310 | 124400 | 11218563800 | 32900 | 32875 | 32925 | 32875 | 430 |
| 402 | 20250310 | 124300 | 11204416325 | 32900 | 32950 | 32950 | 32900 | 1550 |
| 403 | 20250310 | 124200 | 11153418500 | 32950 | 32925 | 32950 | 32925 | 134 |
| 404 | 20250310 | 124100 | 11149003825 | 32925 | 32900 | 32950 | 32900 | 402 |
| 405 | 20250310 | 124000 | 11135767975 | 32900 | 32925 | 32950 | 32900 | 504 |
| 406 | 20250310 | 123900 | 11119184000 | 32925 | 32900 | 32925 | 32900 | 723 |
| 407 | 20250310 | 123800 | 11095395900 | 32900 | 32900 | 32900 | 32875 | 34 |
| 408 | 20250310 | 123700 | 11094277325 | 32875 | 32875 | 32900 | 32875 | 66 |
| 409 | 20250310 | 123600 | 11092106050 | 32850 | 32900 | 32900 | 32850 | 425 |
| 410 | 20250310 | 123500 | 11078123900 | 32950 | 32900 | 32950 | 32875 | 380 |
| 411 | 20250310 | 123400 | 11065617775 | 32875 | 32900 | 32900 | 32875 | 133 |
| 412 | 20250310 | 123300 | 11061242200 | 32875 | 32900 | 32900 | 32875 | 9 |
| 413 | 20250310 | 123200 | 11060946200 | 32900 | 32900 | 32900 | 32875 | 118 |
| 414 | 20250310 | 123100 | 11057064175 | 32900 | 32900 | 32900 | 32875 | 471 |
| 415 | 20250310 | 123000 | 11041568650 | 32900 | 32900 | 32900 | 32875 | 17 |
| 416 | 20250310 | 122900 | 11041009400 | 32875 | 32900 | 32900 | 32875 | 58 |
| 417 | 20250310 | 122800 | 11039101250 | 32900 | 32850 | 32900 | 32850 | 65 |
| 418 | 20250310 | 122700 | 11036963875 | 32850 | 32900 | 32900 | 32850 | 77 |
| 419 | 20250310 | 122600 | 11034430725 | 32950 | 32900 | 32950 | 32850 | 550 |
| 420 | 20250310 | 122500 | 11016325175 | 32900 | 32950 | 32950 | 32900 | 810 |
| 421 | 20250310 | 122400 | 10989668275 | 32900 | 32950 | 32950 | 32900 | 59 |
| 422 | 20250310 | 122300 | 10987725125 | 32900 | 32900 | 32950 | 32900 | 122 |
| 423 | 20250310 | 122200 | 10983707625 | 32950 | 32950 | 32950 | 32900 | 548 |
| 424 | 20250310 | 122100 | 10965674975 | 32950 | 33000 | 33000 | 32950 | 556 |
| 425 | 20250310 | 122000 | 10947344875 | 32975 | 33000 | 33000 | 32975 | 102 |
| 426 | 20250310 | 121900 | 10943979100 | 32975 | 32925 | 32975 | 32925 | 199 |
| 427 | 20250310 | 121800 | 10937422075 | 32900 | 32950 | 32950 | 32900 | 191 |
| 428 | 20250310 | 121700 | 10931131375 | 32950 | 32925 | 32950 | 32900 | 304 |
| 429 | 20250310 | 121600 | 10921118375 | 32950 | 32900 | 32950 | 32900 | 39 |
| 430 | 20250310 | 121500 | 10919833425 | 32950 | 32900 | 32950 | 32800 | 685 |
| 431 | 20250310 | 121400 | 10897289575 | 32850 | 32900 | 32900 | 32800 | 1364 |
| 432 | 20250310 | 121300 | 10852433125 | 32900 | 32900 | 32900 | 32850 | 404 |
| 433 | 20250310 | 121200 | 10839142000 | 32875 | 32900 | 32900 | 32850 | 138 |
| 434 | 20250310 | 121100 | 10834604825 | 32850 | 32850 | 32900 | 32850 | 107 |
| 435 | 20250310 | 121000 | 10831085700 | 32900 | 32850 | 32900 | 32850 | 54 |
| 436 | 20250310 | 120900 | 10829311000 | 32800 | 32850 | 32900 | 32800 | 123 |
| 437 | 20250310 | 120800 | 10825268000 | 32850 | 32875 | 32875 | 32800 | 101 |
| 438 | 20250310 | 120700 | 10821949725 | 32900 | 32850 | 32900 | 32800 | 10 |
| 439 | 20250310 | 120600 | 10821620975 | 32850 | 32825 | 32850 | 32825 | 164 |
| 440 | 20250310 | 120500 | 10816234175 | 32825 | 32850 | 32850 | 32800 | 580 |
| 441 | 20250310 | 120400 | 10797196550 | 32850 | 32900 | 32900 | 32850 | 509 |
| 442 | 20250310 | 120300 | 10780470050 | 32900 | 32850 | 32900 | 32850 | 840 |
| 443 | 20250310 | 120200 | 10752870950 | 32900 | 32900 | 32900 | 32850 | 19 |
| 444 | 20250310 | 120100 | 10752246450 | 32850 | 32875 | 32875 | 32850 | 316 |
| 445 | 20250310 | 120000 | 10741865200 | 32850 | 32850 | 32900 | 32800 | 323 |
| 446 | 20250310 | 115900 | 10731239950 | 32800 | 32875 | 32900 | 32800 | 1084 |
| 447 | 20250310 | 115800 | 10695641100 | 32900 | 32900 | 32900 | 32850 | 163 |
| 448 | 20250310 | 115700 | 10690279950 | 32900 | 32875 | 32900 | 32850 | 560 |
| 449 | 20250310 | 115600 | 10671858375 | 32875 | 32875 | 32900 | 32875 | 30 |
| 450 | 20250310 | 115500 | 10670872000 | 32900 | 32900 | 32900 | 32900 | 712 |
| 451 | 20250310 | 115400 | 10647447200 | 32875 | 32875 | 32900 | 32875 | 50 |
| 452 | 20250310 | 115300 | 10645802875 | 32900 | 32900 | 32900 | 32875 | 18 |
| 453 | 20250310 | 115200 | 10645210750 | 32900 | 32875 | 32900 | 32875 | 322 |
| 454 | 20250310 | 115100 | 10634617100 | 32875 | 32850 | 32900 | 32850 | 30 |
| 455 | 20250310 | 115000 | 10633630425 | 32850 | 32850 | 32900 | 32800 | 325 |
| 456 | 20250310 | 114900 | 10622953725 | 32850 | 32800 | 32900 | 32800 | 268 |
| 457 | 20250310 | 114800 | 10614148575 | 32800 | 32850 | 32850 | 32800 | 543 |
| 458 | 20250310 | 114700 | 10596313225 | 32850 | 32850 | 32850 | 32825 | 55 |
| 459 | 20250310 | 114600 | 10594506625 | 32825 | 32825 | 32850 | 32825 | 138 |
| 460 | 20250310 | 114500 | 10589973400 | 32850 | 32850 | 32850 | 32825 | 316 |
| 461 | 20250310 | 114400 | 10579592900 | 32850 | 32850 | 32850 | 32800 | 254 |
| 462 | 20250310 | 114300 | 10571250100 | 32850 | 32825 | 32850 | 32800 | 645 |
| 463 | 20250310 | 114200 | 10550083775 | 32825 | 32850 | 32850 | 32800 | 673 |
| 464 | 20250310 | 114100 | 10527976850 | 32850 | 32900 | 32900 | 32850 | 83 |
| 465 | 20250310 | 114000 | 10525246950 | 32875 | 32850 | 32900 | 32850 | 45 |
| 466 | 20250310 | 113900 | 10523766950 | 32850 | 32875 | 32875 | 32800 | 657 |
| 467 | 20250310 | 113800 | 10502185950 | 32900 | 32800 | 32900 | 32800 | 161 |
| 468 | 20250310 | 113700 | 10496896025 | 32850 | 32850 | 32850 | 32800 | 206 |
| 469 | 20250310 | 113600 | 10490128975 | 32800 | 32850 | 32850 | 32800 | 50 |
| 470 | 20250310 | 113500 | 10488487075 | 32850 | 32850 | 32850 | 32800 | 576 |
| 471 | 20250310 | 113400 | 10469587625 | 32800 | 32825 | 32850 | 32800 | 229 |
| 472 | 20250310 | 113300 | 10462065400 | 32850 | 32850 | 32850 | 32800 | 100 |
| 473 | 20250310 | 113200 | 10458782300 | 32850 | 32800 | 32850 | 32800 | 258 |
| 474 | 20250310 | 113100 | 10450312600 | 32800 | 32800 | 32850 | 32800 | 75 |
| 475 | 20250310 | 113000 | 10447851125 | 32800 | 32900 | 32900 | 32800 | 418 |
| 476 | 20250310 | 112900 | 10434119575 | 32850 | 32850 | 32900 | 32800 | 362 |
| 477 | 20250310 | 112800 | 10422228525 | 32800 | 32850 | 32850 | 32800 | 165 |
| 478 | 20250310 | 112700 | 10416808325 | 32850 | 32875 | 32900 | 32850 | 377 |
| 479 | 20250310 | 112600 | 10404417500 | 32875 | 32850 | 32875 | 32825 | 589 |
| 480 | 20250310 | 112500 | 10385065575 | 32850 | 32900 | 32900 | 32800 | 742 |
| 481 | 20250310 | 112400 | 10360700400 | 32900 | 32850 | 32900 | 32850 | 200 |
| 482 | 20250310 | 112300 | 10354125600 | 32900 | 32875 | 32900 | 32850 | 279 |
| 483 | 20250310 | 112200 | 10344956600 | 32875 | 32900 | 32900 | 32875 | 7 |
| 484 | 20250310 | 112100 | 10344726325 | 32900 | 32875 | 32900 | 32875 | 203 |
| 485 | 20250310 | 112000 | 10338047650 | 32875 | 32900 | 32900 | 32850 | 64 |
| 486 | 20250310 | 111900 | 10335942450 | 32850 | 32900 | 32900 | 32850 | 987 |
| 487 | 20250310 | 111800 | 10303504350 | 32900 | 32900 | 32900 | 32875 | 201 |
| 488 | 20250310 | 111700 | 10296893900 | 32900 | 32900 | 32900 | 32875 | 31 |
| 489 | 20250310 | 111600 | 10295874025 | 32900 | 32850 | 32900 | 32850 | 117 |
| 490 | 20250310 | 111500 | 10292027925 | 32900 | 32900 | 32900 | 32850 | 217 |
| 491 | 20250310 | 111400 | 10284894125 | 32900 | 32900 | 32950 | 32850 | 2511 |
| 492 | 20250310 | 111300 | 10202281775 | 32950 | 32950 | 32975 | 32925 | 476 |
| 493 | 20250310 | 111200 | 10186597150 | 32925 | 32925 | 32950 | 32925 | 39 |
| 494 | 20250310 | 111100 | 10185312175 | 32925 | 32950 | 32950 | 32900 | 1288 |
| 495 | 20250310 | 111000 | 10142897150 | 32950 | 32950 | 32950 | 32900 | 289 |
| 496 | 20250310 | 110900 | 10133375750 | 32925 | 32950 | 32950 | 32925 | 101 |
| 497 | 20250310 | 110800 | 10130049075 | 32925 | 32950 | 32950 | 32925 | 117 |
| 498 | 20250310 | 110700 | 10126194975 | 32925 | 32850 | 32950 | 32850 | 273 |
| 499 | 20250310 | 110600 | 10117206175 | 32850 | 32900 | 32900 | 32850 | 367 |
| 500 | 20250310 | 110500 | 10105133125 | 32900 | 32900 | 32900 | 32850 | 78 |
| 501 | 20250310 | 110400 | 10102566975 | 32900 | 32900 | 32900 | 32875 | 112 |
| 502 | 20250310 | 110300 | 10098882825 | 32900 | 32900 | 32950 | 32850 | 349 |
| 503 | 20250310 | 110200 | 10087404425 | 32900 | 32925 | 32950 | 32900 | 141 |
| 504 | 20250310 | 110100 | 10082762800 | 32950 | 32950 | 32950 | 32850 | 298 |
| 505 | 20250310 | 110000 | 10072948200 | 32950 | 32900 | 32950 | 32900 | 134 |
| 506 | 20250310 | 105900 | 10068538275 | 32875 | 32950 | 32950 | 32800 | 1085 |
| 507 | 20250310 | 105800 | 10032876875 | 32950 | 32900 | 32950 | 32875 | 753 |
| 508 | 20250310 | 105700 | 10008100225 | 32875 | 32875 | 32900 | 32875 | 334 |
| 509 | 20250310 | 105600 | 9997111700 | 32875 | 32900 | 32900 | 32875 | 142 |
| 510 | 20250310 | 105500 | 9992439975 | 32900 | 32900 | 32900 | 32875 | 301 |
| 511 | 20250310 | 105400 | 9982537100 | 32850 | 32850 | 32900 | 32850 | 41 |
| 512 | 20250310 | 105300 | 9981188750 | 32850 | 32875 | 32900 | 32850 | 808 |
| 513 | 20250310 | 105200 | 9954617200 | 32900 | 32900 | 32900 | 32900 | 107 |
| 514 | 20250310 | 105100 | 9951096900 | 32900 | 32900 | 32900 | 32875 | 113 |
| 515 | 20250310 | 105000 | 9947379525 | 32900 | 32850 | 32900 | 32800 | 374 |
| 516 | 20250310 | 104900 | 9935092175 | 32850 | 32900 | 32900 | 32800 | 2038 |
| 517 | 20250310 | 104800 | 9868195975 | 32900 | 32850 | 32900 | 32850 | 1431 |
| 518 | 20250310 | 104700 | 9821184525 | 32850 | 32800 | 32850 | 32800 | 173 |
| 519 | 20250310 | 104600 | 9815502750 | 32800 | 32850 | 32850 | 32800 | 82 |
| 520 | 20250310 | 104500 | 9812809900 | 32850 | 32850 | 32850 | 32800 | 424 |
| 521 | 20250310 | 104400 | 9798897950 | 32850 | 32825 | 32850 | 32800 | 142 |
| 522 | 20250310 | 104300 | 9794237075 | 32800 | 32825 | 32825 | 32800 | 96 |
| 523 | 20250310 | 104200 | 9791086300 | 32800 | 32800 | 32850 | 32750 | 256 |
| 524 | 20250310 | 104100 | 9782687750 | 32750 | 32750 | 32850 | 32750 | 111 |
| 525 | 20250310 | 104000 | 9779048700 | 32750 | 32800 | 32850 | 32750 | 450 |
| 526 | 20250310 | 103900 | 9764288800 | 32750 | 32750 | 32800 | 32750 | 795 |
| 527 | 20250310 | 103800 | 9738245300 | 32750 | 32750 | 32800 | 32750 | 69 |
| 528 | 20250310 | 103700 | 9735983900 | 32800 | 32750 | 32800 | 32700 | 2359 |
| 529 | 20250310 | 103600 | 9658722675 | 32750 | 32750 | 32750 | 32700 | 230 |
| 530 | 20250310 | 103500 | 9651190400 | 32750 | 32700 | 32750 | 32700 | 66 |
| 531 | 20250310 | 103400 | 9649031500 | 32650 | 32700 | 32750 | 32650 | 43 |
| 532 | 20250310 | 103300 | 9647624100 | 32700 | 32650 | 32750 | 32650 | 2019 |
| 533 | 20250310 | 103200 | 9581607650 | 32650 | 32650 | 32650 | 32600 | 262 |
| 534 | 20250310 | 103100 | 9573054675 | 32650 | 32700 | 32700 | 32650 | 1147 |
| 535 | 20250310 | 103000 | 9535599075 | 32700 | 32800 | 32800 | 32700 | 494 |
| 536 | 20250310 | 102900 | 9519411650 | 32800 | 32750 | 32800 | 32650 | 158 |
| 537 | 20250310 | 102800 | 9514236150 | 32650 | 32750 | 32800 | 32650 | 189 |
| 538 | 20250310 | 102700 | 9508052350 | 32800 | 32750 | 32800 | 32650 | 1070 |
| 539 | 20250310 | 102600 | 9473008500 | 32750 | 32800 | 32800 | 32750 | 228 |
| 540 | 20250310 | 102500 | 9465538900 | 32800 | 32750 | 32800 | 32750 | 381 |
| 541 | 20250310 | 102400 | 9453045250 | 32800 | 32750 | 32800 | 32650 | 1163 |
| 542 | 20250310 | 102300 | 9414990400 | 32750 | 32700 | 32750 | 32700 | 203 |
| 543 | 20250310 | 102200 | 9408348125 | 32700 | 32650 | 32750 | 32650 | 131 |
| 544 | 20250310 | 102100 | 9404063125 | 32650 | 32700 | 32700 | 32650 | 174 |
| 545 | 20250310 | 102000 | 9398378025 | 32650 | 32650 | 32800 | 32600 | 341 |
| 546 | 20250310 | 101900 | 9387235925 | 32650 | 32650 | 32650 | 32600 | 353 |
| 547 | 20250310 | 101800 | 9375719200 | 32650 | 32600 | 32800 | 32600 | 729 |
| 548 | 20250310 | 101700 | 9351849600 | 32650 | 32750 | 32800 | 32650 | 1518 |
| 549 | 20250310 | 101600 | 9302212500 | 32750 | 32700 | 32750 | 32700 | 737 |
| 550 | 20250310 | 101500 | 9278082525 | 32750 | 32750 | 32750 | 32700 | 223 |
| 551 | 20250310 | 101400 | 9270783175 | 32750 | 32700 | 32750 | 32650 | 248 |
| 552 | 20250310 | 101300 | 9262672100 | 32650 | 32650 | 32700 | 32650 | 921 |
| 553 | 20250310 | 101200 | 9232596575 | 32675 | 32750 | 32750 | 32650 | 680 |
| 554 | 20250310 | 101100 | 9210357000 | 32700 | 32700 | 32750 | 32700 | 762 |
| 555 | 20250310 | 101000 | 9185435300 | 32700 | 32750 | 32750 | 32700 | 1420 |
| 556 | 20250310 | 100900 | 9138969325 | 32700 | 32700 | 32750 | 32700 | 727 |
| 557 | 20250310 | 100800 | 9115194275 | 32700 | 32750 | 32750 | 32700 | 2104 |
| 558 | 20250310 | 100700 | 9046333175 | 32750 | 32850 | 32900 | 32750 | 830 |
| 559 | 20250310 | 100600 | 9019113575 | 32850 | 32850 | 32850 | 32750 | 2597 |
| 560 | 20250310 | 100500 | 8933954325 | 32750 | 32850 | 32850 | 32750 | 1876 |
| 561 | 20250310 | 100400 | 8872484475 | 32850 | 32950 | 33000 | 32850 | 1509 |
| 562 | 20250310 | 100300 | 8822869575 | 32900 | 33000 | 33000 | 32850 | 2923 |
| 563 | 20250310 | 100200 | 8726736675 | 32950 | 33025 | 33050 | 32950 | 1342 |
| 564 | 20250310 | 100100 | 8682476975 | 33050 | 33000 | 33050 | 32950 | 2222 |
| 565 | 20250310 | 100000 | 8609156450 | 33025 | 33150 | 33150 | 33000 | 2064 |
| 566 | 20250310 | 095900 | 8540859475 | 33150 | 33200 | 33200 | 33050 | 2919 |
| 567 | 20250310 | 095800 | 8444134800 | 33150 | 33250 | 33350 | 33100 | 3210 |
| 568 | 20250310 | 095700 | 8337489850 | 33350 | 33250 | 33400 | 33200 | 8204 |
| 569 | 20250310 | 095600 | 8064104525 | 33250 | 32900 | 33250 | 32900 | 20790 |
| 570 | 20250310 | 095500 | 7377125775 | 32950 | 32900 | 32950 | 32850 | 2865 |
| 571 | 20250310 | 095400 | 7282861925 | 32900 | 32900 | 32900 | 32850 | 939 |
| 572 | 20250310 | 095300 | 7251976100 | 32850 | 32800 | 32900 | 32800 | 2157 |
| 573 | 20250310 | 095200 | 7181095550 | 32800 | 32800 | 32850 | 32750 | 667 |
| 574 | 20250310 | 095100 | 7159198700 | 32850 | 32800 | 32850 | 32750 | 2196 |
| 575 | 20250310 | 095000 | 7087215250 | 32850 | 32850 | 32900 | 32750 | 5469 |
| 576 | 20250310 | 094900 | 6907737450 | 32850 | 32800 | 32900 | 32750 | 1814 |
| 577 | 20250310 | 094800 | 6848178525 | 32850 | 32900 | 32950 | 32800 | 4090 |
| 578 | 20250310 | 094700 | 6713672375 | 32900 | 32900 | 32900 | 32850 | 1362 |
| 579 | 20250310 | 094600 | 6668864425 | 32900 | 32900 | 32900 | 32850 | 2132 |
| 580 | 20250310 | 094500 | 6598733725 | 32900 | 32800 | 32900 | 32800 | 1331 |
| 581 | 20250310 | 094400 | 6554990175 | 32800 | 32900 | 32900 | 32800 | 2975 |
| 582 | 20250310 | 094300 | 6457248225 | 32850 | 32850 | 32900 | 32850 | 1645 |
| 583 | 20250310 | 094200 | 6403138675 | 32850 | 32800 | 32850 | 32800 | 2891 |
| 584 | 20250310 | 094100 | 6308202825 | 32750 | 32850 | 32850 | 32750 | 4367 |
| 585 | 20250310 | 094000 | 6164830825 | 32850 | 32800 | 32850 | 32750 | 4636 |
| 586 | 20250310 | 093900 | 6012750350 | 32750 | 32750 | 32800 | 32750 | 1439 |
| 587 | 20250310 | 093800 | 5965574650 | 32800 | 32750 | 32850 | 32700 | 2978 |
| 588 | 20250310 | 093700 | 5867942625 | 32700 | 32700 | 32825 | 32700 | 1963 |
| 589 | 20250310 | 093600 | 5803590775 | 32700 | 32800 | 32850 | 32700 | 1637 |
| 590 | 20250310 | 093500 | 5749927425 | 32800 | 32800 | 32850 | 32700 | 3173 |
| 591 | 20250310 | 093400 | 5645897925 | 32800 | 32750 | 32850 | 32750 | 2005 |
| 592 | 20250310 | 093300 | 5580164025 | 32800 | 32800 | 32850 | 32700 | 2490 |
| 593 | 20250310 | 093200 | 5498467200 | 32850 | 32700 | 32850 | 32700 | 3616 |
| 594 | 20250310 | 093100 | 5379879800 | 32750 | 32700 | 32850 | 32700 | 4867 |
| 595 | 20250310 | 093000 | 5220272300 | 32750 | 32650 | 32850 | 32600 | 1767 |
| 596 | 20250310 | 092900 | 5162457400 | 32700 | 32850 | 32850 | 32550 | 6446 |
| 597 | 20250310 | 092800 | 4951419325 | 32850 | 32800 | 32900 | 32800 | 2858 |
| 598 | 20250310 | 092700 | 4857563975 | 32800 | 32900 | 32900 | 32800 | 3644 |
| 599 | 20250310 | 092600 | 4737841475 | 32850 | 32750 | 32950 | 32750 | 7193 |
| 600 | 20250310 | 092500 | 4501313825 | 32800 | 32900 | 32950 | 32750 | 4703 |
| 601 | 20250310 | 092400 | 4346779225 | 32900 | 32850 | 32925 | 32850 | 5753 |
| 602 | 20250310 | 092300 | 4157523950 | 32900 | 32850 | 32900 | 32700 | 6333 |
| 603 | 20250310 | 092200 | 3949787750 | 32850 | 32950 | 32950 | 32800 | 8805 |
| 604 | 20250310 | 092100 | 3660128100 | 32900 | 32850 | 32950 | 32800 | 9828 |
| 605 | 20250310 | 092000 | 3336884225 | 32850 | 32675 | 32850 | 32650 | 14349 |
| 606 | 20250310 | 091900 | 2866713375 | 32650 | 32500 | 32650 | 32500 | 7480 |
| 607 | 20250310 | 091800 | 2622985725 | 32500 | 32500 | 32600 | 32450 | 2715 |
| 608 | 20250310 | 091700 | 2534728475 | 32600 | 32600 | 32700 | 32500 | 5954 |
| 609 | 20250310 | 091600 | 2340358525 | 32600 | 32550 | 32650 | 32500 | 4769 |
| 610 | 20250310 | 091500 | 2184932525 | 32600 | 32550 | 32600 | 32450 | 8869 |
| 611 | 20250310 | 091400 | 1896399025 | 32500 | 32550 | 32550 | 32500 | 4311 |
| 612 | 20250310 | 091300 | 1756158325 | 32550 | 32400 | 32550 | 32400 | 6642 |
| 613 | 20250310 | 091200 | 1540294675 | 32450 | 32400 | 32450 | 32300 | 8337 |
| 614 | 20250310 | 091100 | 1270355575 | 32350 | 32100 | 32400 | 32100 | 5910 |
| 615 | 20250310 | 091000 | 1079501525 | 32250 | 32100 | 32300 | 32100 | 6224 |
| 616 | 20250310 | 090900 | 878988475 | 32100 | 32100 | 32150 | 32050 | 1534 |
| 617 | 20250310 | 090800 | 829709425 | 32150 | 32200 | 32200 | 32050 | 2223 |
| 618 | 20250310 | 090700 | 758255425 | 32200 | 31950 | 32200 | 31950 | 3040 |
| 619 | 20250310 | 090600 | 660831675 | 31900 | 32000 | 32000 | 31900 | 2434 |
| 620 | 20250310 | 090500 | 583060500 | 32000 | 31950 | 32000 | 31950 | 1785 |
| 621 | 20250310 | 090400 | 525994500 | 31950 | 31850 | 31975 | 31850 | 2852 |
| 622 | 20250310 | 090300 | 435002050 | 31750 | 31750 | 31800 | 31650 | 1636 |
| 623 | 20250310 | 090200 | 383089575 | 31750 | 31650 | 31800 | 31600 | 1620 |
| 624 | 20250310 | 090100 | 331734550 | 31650 | 31800 | 31800 | 31600 | 1548 |
| 625 | 20250310 | 090000 | 282658100 | 31800 | 31600 | 31800 | 31550 | 8340 |