33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250310 | 190500 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 8138 |
| 3 | 20250310 | 190400 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 4 | 20250310 | 190300 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 5 | 20250310 | 190200 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 6 | 20250310 | 190100 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 7 | 20250310 | 190000 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 8 | 20250310 | 185900 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 9 | 20250310 | 185800 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 10 | 20250310 | 185700 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 11 | 20250310 | 185600 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 12 | 20250310 | 185500 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 13 | 20250310 | 185400 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 14 | 20250310 | 185300 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 15 | 20250310 | 185200 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 16 | 20250310 | 185100 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 17 | 20250310 | 185000 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 18 | 20250310 | 184900 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 19 | 20250310 | 184800 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 20 | 20250310 | 184700 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 21 | 20250310 | 184600 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 22 | 20250310 | 184500 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 23 | 20250310 | 184400 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 24 | 20250310 | 184300 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 25 | 20250310 | 184200 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 26 | 20250310 | 184100 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 27 | 20250310 | 184000 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 28 | 20250310 | 183900 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 29 | 20250310 | 183800 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 30 | 20250310 | 183700 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 31 | 20250310 | 183600 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 32 | 20250310 | 183500 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 8138 |
| 33 | 20250310 | 183400 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 34 | 20250310 | 183300 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 35 | 20250310 | 183200 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 36 | 20250310 | 183100 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 37 | 20250310 | 183000 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 38 | 20250310 | 182900 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 39 | 20250310 | 182800 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 40 | 20250310 | 182700 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 41 | 20250310 | 182600 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 42 | 20250310 | 182500 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 43 | 20250310 | 182400 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 44 | 20250310 | 182300 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 45 | 20250310 | 182200 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 46 | 20250310 | 182100 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 47 | 20250310 | 182000 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 48 | 20250310 | 181900 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 49 | 20250310 | 181800 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 50 | 20250310 | 181700 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 51 | 20250310 | 181600 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 52 | 20250310 | 181500 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 53 | 20250310 | 181400 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 54 | 20250310 | 181300 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 55 | 20250310 | 181200 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 56 | 20250310 | 181100 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 57 | 20250310 | 181000 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 58 | 20250310 | 180900 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 59 | 20250310 | 180800 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 60 | 20250310 | 180700 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 61 | 20250310 | 180600 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 62 | 20250310 | 180500 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 8138 |
| 63 | 20250310 | 180400 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 64 | 20250310 | 180300 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 65 | 20250310 | 180200 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 66 | 20250310 | 180100 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 67 | 20250310 | 180000 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 68 | 20250310 | 175900 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 69 | 20250310 | 175800 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 70 | 20250310 | 175700 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 71 | 20250310 | 175600 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 72 | 20250310 | 175500 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 73 | 20250310 | 175400 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 74 | 20250310 | 175300 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 75 | 20250310 | 175200 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 76 | 20250310 | 175100 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 77 | 20250310 | 175000 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 78 | 20250310 | 174900 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 79 | 20250310 | 174800 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 80 | 20250310 | 174700 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 81 | 20250310 | 174600 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 82 | 20250310 | 174500 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 83 | 20250310 | 174400 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 84 | 20250310 | 174300 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 85 | 20250310 | 174200 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 86 | 20250310 | 174100 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 87 | 20250310 | 174000 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 88 | 20250310 | 173900 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 89 | 20250310 | 173800 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 90 | 20250310 | 173700 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 91 | 20250310 | 173600 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 92 | 20250310 | 173500 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 8138 |
| 93 | 20250310 | 173400 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 94 | 20250310 | 173300 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 95 | 20250310 | 173200 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 96 | 20250310 | 173100 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 97 | 20250310 | 173000 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 98 | 20250310 | 172900 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 99 | 20250310 | 172800 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 100 | 20250310 | 172700 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 101 | 20250310 | 172600 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 102 | 20250310 | 172500 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 103 | 20250310 | 172400 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 104 | 20250310 | 172300 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 105 | 20250310 | 172200 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 106 | 20250310 | 172100 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 107 | 20250310 | 172000 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 108 | 20250310 | 171900 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 109 | 20250310 | 171800 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 110 | 20250310 | 171700 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 111 | 20250310 | 171600 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 112 | 20250310 | 171500 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 113 | 20250310 | 171400 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 114 | 20250310 | 171300 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 115 | 20250310 | 171200 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 116 | 20250310 | 171100 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 117 | 20250310 | 171000 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 118 | 20250310 | 170900 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 119 | 20250310 | 170800 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 120 | 20250310 | 170700 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 121 | 20250310 | 170600 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 122 | 20250310 | 170500 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 8138 |
| 123 | 20250310 | 170400 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 124 | 20250310 | 170300 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 125 | 20250310 | 170200 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 126 | 20250310 | 170100 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 127 | 20250310 | 170000 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 128 | 20250310 | 165900 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 129 | 20250310 | 165800 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 130 | 20250310 | 165700 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 131 | 20250310 | 165600 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 132 | 20250310 | 165500 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 133 | 20250310 | 165400 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 134 | 20250310 | 165300 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 135 | 20250310 | 165200 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 136 | 20250310 | 165100 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 137 | 20250310 | 165000 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 138 | 20250310 | 164900 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 139 | 20250310 | 164800 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 140 | 20250310 | 164700 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 141 | 20250310 | 164600 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 142 | 20250310 | 164500 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 143 | 20250310 | 164400 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 144 | 20250310 | 164300 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 145 | 20250310 | 164200 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 146 | 20250310 | 164100 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 147 | 20250310 | 164000 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 148 | 20250310 | 163900 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 149 | 20250310 | 163800 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 150 | 20250310 | 163700 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 151 | 20250310 | 163600 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 152 | 20250310 | 163500 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 8138 |
| 153 | 20250310 | 163400 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 154 | 20250310 | 163300 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 155 | 20250310 | 163200 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 156 | 20250310 | 163100 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 157 | 20250310 | 163000 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 158 | 20250310 | 162900 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 159 | 20250310 | 162800 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 160 | 20250310 | 162700 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 161 | 20250310 | 162600 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 162 | 20250310 | 162500 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 163 | 20250310 | 162400 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 164 | 20250310 | 162300 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 165 | 20250310 | 162200 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 166 | 20250310 | 162100 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 167 | 20250310 | 162000 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 168 | 20250310 | 161900 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 169 | 20250310 | 161800 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 170 | 20250310 | 161700 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 171 | 20250310 | 161600 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 172 | 20250310 | 161500 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 173 | 20250310 | 161400 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 174 | 20250310 | 161300 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 175 | 20250310 | 161200 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 176 | 20250310 | 161100 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 177 | 20250310 | 161000 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 178 | 20250310 | 160900 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 179 | 20250310 | 160800 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 180 | 20250310 | 160700 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 181 | 20250310 | 160600 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 182 | 20250310 | 160500 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 8138 |
| 183 | 20250310 | 160400 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 184 | 20250310 | 160300 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 185 | 20250310 | 160200 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 186 | 20250310 | 160100 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 187 | 20250310 | 160000 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 188 | 20250310 | 155900 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 189 | 20250310 | 155800 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 190 | 20250310 | 155700 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 191 | 20250310 | 155600 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 192 | 20250310 | 155500 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 193 | 20250310 | 155400 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 194 | 20250310 | 155300 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 195 | 20250310 | 155200 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 196 | 20250310 | 155100 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 197 | 20250310 | 155000 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 198 | 20250310 | 154900 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 199 | 20250310 | 154800 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 200 | 20250310 | 154700 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 201 | 20250310 | 154600 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 202 | 20250310 | 154500 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 203 | 20250310 | 154400 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 204 | 20250310 | 154300 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 205 | 20250310 | 154200 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 206 | 20250310 | 154100 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 207 | 20250310 | 154000 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 208 | 20250310 | 153900 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 209 | 20250310 | 153800 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 210 | 20250310 | 153700 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 211 | 20250310 | 153600 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 212 | 20250310 | 153500 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 8138 |
| 213 | 20250310 | 153400 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 214 | 20250310 | 153300 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 215 | 20250310 | 153200 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 216 | 20250310 | 153100 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 217 | 20250310 | 153000 | 12379801800 | 33850 | 33850 | 33850 | 33850 | 8138 |
| 218 | 20250310 | 152900 | 12104330500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 219 | 20250310 | 152800 | 12104330500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 220 | 20250310 | 152700 | 12104330500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 221 | 20250310 | 152600 | 12104330500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 222 | 20250310 | 152500 | 12104330500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 223 | 20250310 | 152400 | 12104330500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 224 | 20250310 | 152300 | 12104330500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 225 | 20250310 | 152200 | 12104330500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 226 | 20250310 | 152100 | 12104330500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 227 | 20250310 | 152000 | 12104330500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 228 | 20250310 | 151900 | 12104330500 | 33850 | 33850 | 33900 | 33850 | 2081 |
| 229 | 20250310 | 151800 | 12033829050 | 33850 | 33900 | 33900 | 33850 | 1120 |
| 230 | 20250310 | 151700 | 11995910050 | 33900 | 33900 | 33950 | 33850 | 871 |
| 231 | 20250310 | 151600 | 11966382400 | 33900 | 33950 | 33950 | 33900 | 1717 |
| 232 | 20250310 | 151500 | 11908159100 | 33900 | 33950 | 34000 | 33900 | 737 |
| 233 | 20250310 | 151400 | 11883130500 | 34000 | 33950 | 34000 | 33900 | 505 |
| 234 | 20250310 | 151300 | 11865979100 | 33900 | 33900 | 34000 | 33900 | 509 |
| 235 | 20250310 | 151200 | 11848699400 | 33950 | 33900 | 33950 | 33900 | 589 |
| 236 | 20250310 | 151100 | 11828713000 | 33950 | 33900 | 34000 | 33900 | 1646 |
| 237 | 20250310 | 151000 | 11772863000 | 33900 | 33900 | 33950 | 33900 | 386 |
| 238 | 20250310 | 150900 | 11759772250 | 33900 | 33900 | 33950 | 33900 | 541 |
| 239 | 20250310 | 150800 | 11741407850 | 33900 | 34000 | 34050 | 33900 | 346 |
| 240 | 20250310 | 150700 | 11729658350 | 33950 | 33950 | 34000 | 33900 | 290 |
| 241 | 20250310 | 150600 | 11719804950 | 33950 | 33900 | 34100 | 33850 | 513 |
| 242 | 20250310 | 150500 | 11702402800 | 33850 | 33850 | 34200 | 33850 | 4178 |
| 243 | 20250310 | 150400 | 11560301450 | 33850 | 33850 | 33950 | 33850 | 1133 |
| 244 | 20250310 | 150300 | 11521893600 | 33900 | 33850 | 33900 | 33850 | 538 |
| 245 | 20250310 | 150200 | 11503671250 | 33850 | 33850 | 33900 | 33850 | 3323 |
| 246 | 20250310 | 150100 | 11391080300 | 33850 | 33900 | 33900 | 33850 | 551 |
| 247 | 20250310 | 150000 | 11372416300 | 33850 | 33950 | 33950 | 33850 | 569 |
| 248 | 20250310 | 145900 | 11353128900 | 33900 | 33925 | 33950 | 33850 | 2897 |
| 249 | 20250310 | 145800 | 11254921650 | 33950 | 33950 | 33950 | 33900 | 713 |
| 250 | 20250310 | 145700 | 11230736775 | 33900 | 33950 | 33950 | 33900 | 330 |
| 251 | 20250310 | 145600 | 11219541050 | 33950 | 33925 | 33950 | 33900 | 949 |
| 252 | 20250310 | 145500 | 11187360425 | 33925 | 34000 | 34000 | 33900 | 1224 |
| 253 | 20250310 | 145400 | 11145799550 | 33950 | 34025 | 34050 | 33950 | 3405 |
| 254 | 20250310 | 145300 | 11030057550 | 34025 | 34025 | 34050 | 34000 | 426 |
| 255 | 20250310 | 145200 | 11015559875 | 34025 | 34050 | 34050 | 34000 | 1113 |
| 256 | 20250310 | 145100 | 10977706750 | 34000 | 34025 | 34050 | 34000 | 1591 |
| 257 | 20250310 | 145000 | 10923604150 | 34050 | 34075 | 34100 | 34000 | 1705 |
| 258 | 20250310 | 144900 | 10865552075 | 34075 | 34050 | 34100 | 34050 | 336 |
| 259 | 20250310 | 144800 | 10854102700 | 34100 | 34100 | 34100 | 34050 | 786 |
| 260 | 20250310 | 144700 | 10827325650 | 34100 | 34050 | 34100 | 34050 | 274 |
| 261 | 20250310 | 144600 | 10817985300 | 34050 | 34100 | 34150 | 34050 | 3712 |
| 262 | 20250310 | 144500 | 10691563825 | 34100 | 34100 | 34100 | 34050 | 1707 |
| 263 | 20250310 | 144400 | 10633405175 | 34050 | 34100 | 34100 | 34050 | 915 |
| 264 | 20250310 | 144300 | 10602205775 | 34100 | 34100 | 34150 | 34100 | 302 |
| 265 | 20250310 | 144200 | 10591897575 | 34100 | 34100 | 34150 | 34100 | 324 |
| 266 | 20250310 | 144100 | 10580839225 | 34150 | 34150 | 34150 | 34100 | 992 |
| 267 | 20250310 | 144000 | 10546968725 | 34150 | 34100 | 34150 | 34100 | 772 |
| 268 | 20250310 | 143900 | 10520631225 | 34050 | 34050 | 34100 | 34050 | 351 |
| 269 | 20250310 | 143800 | 10508669675 | 34100 | 34050 | 34100 | 34050 | 2565 |
| 270 | 20250310 | 143700 | 10421247575 | 34100 | 34075 | 34100 | 34050 | 350 |
| 271 | 20250310 | 143600 | 10409321600 | 34075 | 34050 | 34150 | 34050 | 1702 |
| 272 | 20250310 | 143500 | 10351309125 | 34050 | 34100 | 34150 | 34050 | 2166 |
| 273 | 20250310 | 143400 | 10277447625 | 34100 | 34100 | 34150 | 34100 | 559 |
| 274 | 20250310 | 143300 | 10258377975 | 34100 | 34100 | 34150 | 34100 | 846 |
| 275 | 20250310 | 143200 | 10229514625 | 34100 | 34200 | 34200 | 34100 | 1489 |
| 276 | 20250310 | 143100 | 10178661225 | 34200 | 34200 | 34200 | 34150 | 1259 |
| 277 | 20250310 | 143000 | 10135607150 | 34200 | 34250 | 34250 | 34200 | 488 |
| 278 | 20250310 | 142900 | 10118905950 | 34250 | 34250 | 34250 | 34200 | 649 |
| 279 | 20250310 | 142800 | 10096694350 | 34225 | 34200 | 34250 | 34200 | 259 |
| 280 | 20250310 | 142700 | 10087830875 | 34200 | 34250 | 34250 | 34200 | 305 |
| 281 | 20250310 | 142600 | 10077386475 | 34250 | 34200 | 34250 | 34200 | 168 |
| 282 | 20250310 | 142500 | 10071634725 | 34250 | 34200 | 34250 | 34200 | 355 |
| 283 | 20250310 | 142400 | 10059483025 | 34250 | 34250 | 34250 | 34200 | 323 |
| 284 | 20250310 | 142300 | 10048422175 | 34250 | 34250 | 34300 | 34200 | 644 |
| 285 | 20250310 | 142200 | 10026351025 | 34250 | 34150 | 34250 | 34150 | 2830 |
| 286 | 20250310 | 142100 | 9929567575 | 34150 | 34150 | 34200 | 34150 | 285 |
| 287 | 20250310 | 142000 | 9919826425 | 34150 | 34200 | 34200 | 34150 | 694 |
| 288 | 20250310 | 141900 | 9896100925 | 34150 | 34200 | 34200 | 34150 | 377 |
| 289 | 20250310 | 141800 | 9883215125 | 34200 | 34150 | 34200 | 34150 | 237 |
| 290 | 20250310 | 141700 | 9875112875 | 34150 | 34200 | 34200 | 34150 | 380 |
| 291 | 20250310 | 141600 | 9862125375 | 34200 | 34150 | 34200 | 34150 | 1111 |
| 292 | 20250310 | 141500 | 9824171025 | 34150 | 34200 | 34200 | 34150 | 271 |
| 293 | 20250310 | 141400 | 9814909000 | 34200 | 34250 | 34250 | 34150 | 1973 |
| 294 | 20250310 | 141300 | 9747442900 | 34250 | 34250 | 34300 | 34200 | 729 |
| 295 | 20250310 | 141200 | 9722466725 | 34250 | 34200 | 34300 | 34200 | 1211 |
| 296 | 20250310 | 141100 | 9680960675 | 34250 | 34250 | 34250 | 34200 | 559 |
| 297 | 20250310 | 141000 | 9661818425 | 34250 | 34200 | 34250 | 34200 | 514 |
| 298 | 20250310 | 140900 | 9644225125 | 34200 | 34225 | 34250 | 34200 | 352 |
| 299 | 20250310 | 140800 | 9632178400 | 34225 | 34250 | 34250 | 34200 | 415 |
| 300 | 20250310 | 140700 | 9617968750 | 34250 | 34300 | 34300 | 34200 | 1524 |
| 301 | 20250310 | 140600 | 9565777200 | 34250 | 34300 | 34350 | 34250 | 1337 |
| 302 | 20250310 | 140500 | 9519914850 | 34350 | 34300 | 34350 | 34300 | 205 |
| 303 | 20250310 | 140400 | 9512877100 | 34300 | 34350 | 34400 | 34300 | 1194 |
| 304 | 20250310 | 140300 | 9471865750 | 34350 | 34350 | 34400 | 34300 | 402 |
| 305 | 20250310 | 140200 | 9458053150 | 34350 | 34350 | 34350 | 34300 | 615 |
| 306 | 20250310 | 140100 | 9436934650 | 34350 | 34325 | 34450 | 34300 | 824 |
| 307 | 20250310 | 140000 | 9408606000 | 34350 | 34350 | 34350 | 34325 | 92 |
| 308 | 20250310 | 135900 | 9405446850 | 34325 | 34300 | 34400 | 34300 | 456 |
| 309 | 20250310 | 135800 | 9389784350 | 34300 | 34350 | 34350 | 34300 | 316 |
| 310 | 20250310 | 135700 | 9378937900 | 34350 | 34325 | 34350 | 34300 | 439 |
| 311 | 20250310 | 135600 | 9363861050 | 34350 | 34300 | 34350 | 34250 | 822 |
| 312 | 20250310 | 135500 | 9335661700 | 34250 | 34350 | 34350 | 34250 | 495 |
| 313 | 20250310 | 135400 | 9318687100 | 34300 | 34350 | 34350 | 34250 | 203 |
| 314 | 20250310 | 135300 | 9311720150 | 34250 | 34450 | 34450 | 34250 | 2000 |
| 315 | 20250310 | 135200 | 9242894150 | 34450 | 34300 | 34450 | 34300 | 3223 |
| 316 | 20250310 | 135100 | 9132057950 | 34300 | 34400 | 34400 | 34200 | 3729 |
| 317 | 20250310 | 135000 | 9004196850 | 34400 | 34400 | 34400 | 34375 | 221 |
| 318 | 20250310 | 134900 | 8996595725 | 34400 | 34400 | 34400 | 34375 | 147 |
| 319 | 20250310 | 134800 | 8991540250 | 34375 | 34375 | 34400 | 34375 | 356 |
| 320 | 20250310 | 134700 | 8979297600 | 34375 | 34300 | 34400 | 34300 | 313 |
| 321 | 20250310 | 134600 | 8968540525 | 34350 | 34350 | 34450 | 34350 | 4506 |
| 322 | 20250310 | 134500 | 8813593175 | 34300 | 34300 | 34300 | 34250 | 2536 |
| 323 | 20250310 | 134400 | 8726637775 | 34250 | 34400 | 34400 | 34200 | 3216 |
| 324 | 20250310 | 134300 | 8616284750 | 34400 | 34400 | 34400 | 34375 | 311 |
| 325 | 20250310 | 134200 | 8605591600 | 34375 | 34400 | 34400 | 34375 | 660 |
| 326 | 20250310 | 134100 | 8582897600 | 34400 | 34400 | 34400 | 34375 | 173 |
| 327 | 20250310 | 134000 | 8576947275 | 34400 | 34350 | 34400 | 34325 | 195 |
| 328 | 20250310 | 133900 | 8570244225 | 34325 | 34325 | 34350 | 34325 | 1936 |
| 329 | 20250310 | 133800 | 8503745425 | 34325 | 34325 | 34350 | 34325 | 149 |
| 330 | 20250310 | 133700 | 8498629650 | 34350 | 34350 | 34350 | 34325 | 286 |
| 331 | 20250310 | 133600 | 8488808125 | 34350 | 34300 | 34350 | 34300 | 274 |
| 332 | 20250310 | 133500 | 8479398375 | 34300 | 34300 | 34350 | 34250 | 1979 |
| 333 | 20250310 | 133400 | 8411514825 | 34250 | 34250 | 34300 | 34250 | 810 |
| 334 | 20250310 | 133300 | 8383768725 | 34250 | 34200 | 34250 | 34200 | 775 |
| 335 | 20250310 | 133200 | 8357228425 | 34250 | 34200 | 34250 | 34200 | 377 |
| 336 | 20250310 | 133100 | 8344332550 | 34200 | 34250 | 34250 | 34200 | 190 |
| 337 | 20250310 | 133000 | 8337829200 | 34200 | 34200 | 34250 | 34200 | 448 |
| 338 | 20250310 | 132900 | 8322488450 | 34200 | 34200 | 34250 | 34200 | 190 |
| 339 | 20250310 | 132800 | 8315983300 | 34200 | 34200 | 34250 | 34200 | 43 |
| 340 | 20250310 | 132700 | 8314511800 | 34200 | 34200 | 34250 | 34150 | 523 |
| 341 | 20250310 | 132600 | 8296626000 | 34200 | 34175 | 34200 | 34150 | 1411 |
| 342 | 20250310 | 132500 | 8248424900 | 34175 | 34200 | 34200 | 34175 | 60 |
| 343 | 20250310 | 132400 | 8246373950 | 34175 | 34200 | 34200 | 34150 | 585 |
| 344 | 20250310 | 132300 | 8226368375 | 34150 | 34150 | 34200 | 34150 | 129 |
| 345 | 20250310 | 132200 | 8221959425 | 34200 | 34200 | 34200 | 34150 | 250 |
| 346 | 20250310 | 132100 | 8213413725 | 34200 | 34200 | 34200 | 34150 | 103 |
| 347 | 20250310 | 132000 | 8209892275 | 34150 | 34225 | 34250 | 34150 | 175 |
| 348 | 20250310 | 131900 | 8203909950 | 34250 | 34100 | 34250 | 34100 | 191 |
| 349 | 20250310 | 131800 | 8197381650 | 34150 | 34150 | 34200 | 34100 | 148 |
| 350 | 20250310 | 131700 | 8192327500 | 34150 | 34200 | 34250 | 34100 | 142 |
| 351 | 20250310 | 131600 | 8187475200 | 34200 | 34200 | 34250 | 34100 | 1278 |
| 352 | 20250310 | 131500 | 8143727200 | 34200 | 34150 | 34200 | 34050 | 1304 |
| 353 | 20250310 | 131400 | 8099212250 | 34150 | 34150 | 34200 | 34100 | 649 |
| 354 | 20250310 | 131300 | 8077070250 | 34200 | 34150 | 34200 | 34150 | 241 |
| 355 | 20250310 | 131200 | 8068832625 | 34150 | 34100 | 34200 | 34100 | 100 |
| 356 | 20250310 | 131100 | 8065420400 | 34200 | 34150 | 34200 | 34100 | 462 |
| 357 | 20250310 | 131000 | 8049660550 | 34150 | 34100 | 34200 | 34100 | 289 |
| 358 | 20250310 | 130900 | 8039792200 | 34100 | 34150 | 34200 | 34100 | 261 |
| 359 | 20250310 | 130800 | 8030879250 | 34150 | 34150 | 34200 | 34100 | 107 |
| 360 | 20250310 | 130700 | 8027225750 | 34150 | 34150 | 34200 | 34100 | 990 |
| 361 | 20250310 | 130600 | 7993455750 | 34150 | 34150 | 34200 | 34150 | 518 |
| 362 | 20250310 | 130500 | 7975750200 | 34150 | 34150 | 34200 | 34100 | 985 |
| 363 | 20250310 | 130400 | 7942113100 | 34200 | 34250 | 34250 | 34150 | 652 |
| 364 | 20250310 | 130300 | 7919841500 | 34250 | 34175 | 34250 | 34175 | 609 |
| 365 | 20250310 | 130200 | 7899014400 | 34175 | 34200 | 34200 | 34150 | 171 |
| 366 | 20250310 | 130100 | 7893170225 | 34150 | 34200 | 34250 | 34150 | 503 |
| 367 | 20250310 | 130000 | 7875966975 | 34150 | 34150 | 34200 | 34150 | 228 |
| 368 | 20250310 | 125900 | 7868173575 | 34150 | 34200 | 34250 | 34150 | 972 |
| 369 | 20250310 | 125800 | 7834931525 | 34250 | 34200 | 34250 | 34200 | 717 |
| 370 | 20250310 | 125700 | 7810405075 | 34250 | 34200 | 34250 | 34200 | 180 |
| 371 | 20250310 | 125600 | 7804244975 | 34200 | 34250 | 34300 | 34200 | 1011 |
| 372 | 20250310 | 125500 | 7769610025 | 34250 | 34300 | 34300 | 34250 | 97 |
| 373 | 20250310 | 125400 | 7766286325 | 34300 | 34300 | 34300 | 34250 | 273 |
| 374 | 20250310 | 125300 | 7756925825 | 34300 | 34300 | 34350 | 34300 | 1278 |
| 375 | 20250310 | 125200 | 7713087425 | 34350 | 34350 | 34350 | 34300 | 443 |
| 376 | 20250310 | 125100 | 7697877075 | 34350 | 34350 | 34350 | 34300 | 270 |
| 377 | 20250310 | 125000 | 7688603225 | 34300 | 34300 | 34350 | 34300 | 340 |
| 378 | 20250310 | 124900 | 7676928125 | 34300 | 34300 | 34350 | 34300 | 324 |
| 379 | 20250310 | 124800 | 7665802825 | 34350 | 34300 | 34350 | 34250 | 144 |
| 380 | 20250310 | 124700 | 7660863225 | 34300 | 34300 | 34300 | 34250 | 349 |
| 381 | 20250310 | 124600 | 7648898525 | 34250 | 34250 | 34300 | 34250 | 320 |
| 382 | 20250310 | 124500 | 7637924625 | 34300 | 34300 | 34300 | 34250 | 494 |
| 383 | 20250310 | 124400 | 7620982825 | 34300 | 34300 | 34300 | 34250 | 140 |
| 384 | 20250310 | 124300 | 7616183525 | 34250 | 34275 | 34300 | 34250 | 159 |
| 385 | 20250310 | 124200 | 7610733175 | 34300 | 34275 | 34300 | 34275 | 216 |
| 386 | 20250310 | 124100 | 7603325425 | 34300 | 34300 | 34325 | 34200 | 2477 |
| 387 | 20250310 | 124000 | 7518394750 | 34300 | 34300 | 34300 | 34275 | 66 |
| 388 | 20250310 | 123900 | 7516132025 | 34300 | 34250 | 34300 | 34250 | 704 |
| 389 | 20250310 | 123800 | 7491989175 | 34250 | 34250 | 34300 | 34250 | 282 |
| 390 | 20250310 | 123700 | 7482320025 | 34250 | 34300 | 34350 | 34200 | 2551 |
| 391 | 20250310 | 123600 | 7394789075 | 34250 | 34250 | 34350 | 34250 | 2526 |
| 392 | 20250310 | 123500 | 7308158775 | 34300 | 34250 | 34300 | 34250 | 552 |
| 393 | 20250310 | 123400 | 7289226275 | 34250 | 34300 | 34300 | 34250 | 263 |
| 394 | 20250310 | 123300 | 7280213225 | 34300 | 34300 | 34300 | 34250 | 279 |
| 395 | 20250310 | 123200 | 7270654325 | 34300 | 34225 | 34300 | 34225 | 1693 |
| 396 | 20250310 | 123100 | 7212667800 | 34250 | 34250 | 34250 | 34225 | 279 |
| 397 | 20250310 | 123000 | 7203113350 | 34225 | 34250 | 34250 | 34225 | 247 |
| 398 | 20250310 | 122900 | 7194653975 | 34250 | 34250 | 34250 | 34200 | 282 |
| 399 | 20250310 | 122800 | 7185002625 | 34250 | 34200 | 34250 | 34200 | 324 |
| 400 | 20250310 | 122700 | 7173907925 | 34250 | 34200 | 34250 | 34200 | 189 |
| 401 | 20250310 | 122600 | 7167436125 | 34200 | 34250 | 34250 | 34200 | 134 |
| 402 | 20250310 | 122500 | 7162852375 | 34250 | 34200 | 34250 | 34200 | 331 |
| 403 | 20250310 | 122400 | 7151519175 | 34250 | 34200 | 34250 | 34200 | 673 |
| 404 | 20250310 | 122300 | 7128473075 | 34200 | 34200 | 34250 | 34200 | 682 |
| 405 | 20250310 | 122200 | 7105135025 | 34200 | 34200 | 34250 | 34150 | 861 |
| 406 | 20250310 | 122100 | 7075689725 | 34200 | 34150 | 34200 | 34150 | 120 |
| 407 | 20250310 | 122000 | 7071587075 | 34150 | 34150 | 34200 | 34150 | 286 |
| 408 | 20250310 | 121900 | 7061807575 | 34150 | 34150 | 34200 | 34150 | 319 |
| 409 | 20250310 | 121800 | 7050899925 | 34150 | 34150 | 34200 | 34150 | 92 |
| 410 | 20250310 | 121700 | 7047754325 | 34150 | 34150 | 34200 | 34150 | 67 |
| 411 | 20250310 | 121600 | 7045464475 | 34200 | 34150 | 34200 | 34150 | 602 |
| 412 | 20250310 | 121500 | 7024878475 | 34150 | 34150 | 34200 | 34150 | 301 |
| 413 | 20250310 | 121400 | 7014586825 | 34200 | 34200 | 34200 | 34150 | 166 |
| 414 | 20250310 | 121300 | 7008911375 | 34200 | 34150 | 34200 | 34150 | 242 |
| 415 | 20250310 | 121200 | 7000637425 | 34200 | 34200 | 34200 | 34150 | 379 |
| 416 | 20250310 | 121100 | 6987678675 | 34200 | 34200 | 34200 | 34150 | 1165 |
| 417 | 20250310 | 121000 | 6947844225 | 34200 | 34200 | 34200 | 34150 | 180 |
| 418 | 20250310 | 120900 | 6941691375 | 34200 | 34200 | 34200 | 34150 | 215 |
| 419 | 20250310 | 120800 | 6934339525 | 34200 | 34200 | 34200 | 34150 | 1118 |
| 420 | 20250310 | 120700 | 6896104525 | 34200 | 34200 | 34200 | 34150 | 318 |
| 421 | 20250310 | 120600 | 6885237575 | 34200 | 34200 | 34200 | 34150 | 907 |
| 422 | 20250310 | 120500 | 6854226300 | 34200 | 34200 | 34200 | 34150 | 256 |
| 423 | 20250310 | 120400 | 6845475475 | 34200 | 34100 | 34200 | 34100 | 270 |
| 424 | 20250310 | 120300 | 6836255775 | 34150 | 34200 | 34200 | 34150 | 470 |
| 425 | 20250310 | 120200 | 6820201625 | 34150 | 34150 | 34200 | 34100 | 1201 |
| 426 | 20250310 | 120100 | 6779190175 | 34150 | 34100 | 34200 | 34100 | 789 |
| 427 | 20250310 | 120000 | 6752238725 | 34100 | 34150 | 34150 | 34100 | 157 |
| 428 | 20250310 | 115900 | 6746880325 | 34100 | 34100 | 34150 | 34100 | 179 |
| 429 | 20250310 | 115800 | 6740768075 | 34150 | 34150 | 34150 | 34100 | 501 |
| 430 | 20250310 | 115700 | 6723660925 | 34100 | 34100 | 34150 | 34100 | 578 |
| 431 | 20250310 | 115600 | 6703926775 | 34100 | 34100 | 34150 | 34100 | 567 |
| 432 | 20250310 | 115500 | 6684564775 | 34100 | 34100 | 34150 | 34050 | 157 |
| 433 | 20250310 | 115400 | 6679206225 | 34100 | 34100 | 34150 | 34100 | 387 |
| 434 | 20250310 | 115300 | 6665998925 | 34100 | 34100 | 34150 | 34050 | 323 |
| 435 | 20250310 | 115200 | 6654990275 | 34150 | 34050 | 34150 | 34050 | 494 |
| 436 | 20250310 | 115100 | 6638138575 | 34100 | 34100 | 34150 | 34050 | 128 |
| 437 | 20250310 | 115000 | 6633772225 | 34100 | 34075 | 34150 | 34050 | 316 |
| 438 | 20250310 | 114900 | 6622996750 | 34050 | 34000 | 34100 | 34000 | 78 |
| 439 | 20250310 | 114800 | 6620338850 | 34050 | 34050 | 34100 | 34000 | 200 |
| 440 | 20250310 | 114700 | 6613522450 | 34050 | 34050 | 34050 | 34000 | 389 |
| 441 | 20250310 | 114600 | 6600281150 | 34050 | 34050 | 34050 | 34000 | 1215 |
| 442 | 20250310 | 114500 | 6558913500 | 34100 | 34100 | 34100 | 34050 | 158 |
| 443 | 20250310 | 114400 | 6553528950 | 34100 | 34100 | 34100 | 34050 | 468 |
| 444 | 20250310 | 114300 | 6537571600 | 34100 | 34050 | 34100 | 34050 | 144 |
| 445 | 20250310 | 114200 | 6532662900 | 34050 | 34100 | 34100 | 34050 | 269 |
| 446 | 20250310 | 114100 | 6523495700 | 34100 | 34100 | 34100 | 34050 | 72 |
| 447 | 20250310 | 114000 | 6521041750 | 34050 | 34050 | 34100 | 34050 | 459 |
| 448 | 20250310 | 113900 | 6505408250 | 34050 | 34050 | 34100 | 34050 | 239 |
| 449 | 20250310 | 113800 | 6497261100 | 34050 | 34050 | 34100 | 34050 | 144 |
| 450 | 20250310 | 113700 | 6492352250 | 34050 | 34000 | 34100 | 34000 | 128 |
| 451 | 20250310 | 113600 | 6487995050 | 34050 | 33950 | 34050 | 33950 | 236 |
| 452 | 20250310 | 113500 | 6479970150 | 33950 | 34050 | 34050 | 33950 | 166 |
| 453 | 20250310 | 113400 | 6474328650 | 34050 | 33950 | 34050 | 33950 | 198 |
| 454 | 20250310 | 113300 | 6467598000 | 33950 | 34000 | 34000 | 33950 | 693 |
| 455 | 20250310 | 113200 | 6444061650 | 33950 | 34000 | 34050 | 33950 | 326 |
| 456 | 20250310 | 113100 | 6432978350 | 34050 | 34050 | 34050 | 34000 | 319 |
| 457 | 20250310 | 113000 | 6422128300 | 34050 | 34050 | 34050 | 34000 | 314 |
| 458 | 20250310 | 112900 | 6411443150 | 34000 | 34050 | 34050 | 34000 | 258 |
| 459 | 20250310 | 112800 | 6402670550 | 34050 | 34100 | 34100 | 34000 | 452 |
| 460 | 20250310 | 112700 | 6387288100 | 34100 | 34050 | 34100 | 34000 | 493 |
| 461 | 20250310 | 112600 | 6370500700 | 34100 | 34000 | 34100 | 34000 | 89 |
| 462 | 20250310 | 112500 | 6367467950 | 34050 | 34100 | 34100 | 34000 | 125 |
| 463 | 20250310 | 112400 | 6363209850 | 34000 | 34100 | 34100 | 34000 | 1442 |
| 464 | 20250310 | 112300 | 6314149000 | 34100 | 34100 | 34150 | 34100 | 286 |
| 465 | 20250310 | 112200 | 6304394000 | 34150 | 34150 | 34150 | 34050 | 548 |
| 466 | 20250310 | 112100 | 6285715900 | 34100 | 34100 | 34150 | 34050 | 432 |
| 467 | 20250310 | 112000 | 6270996150 | 34100 | 34050 | 34100 | 34050 | 135 |
| 468 | 20250310 | 111900 | 6266394200 | 34050 | 34075 | 34100 | 34050 | 293 |
| 469 | 20250310 | 111800 | 6256408050 | 34100 | 34100 | 34100 | 34050 | 119 |
| 470 | 20250310 | 111700 | 6252352700 | 34100 | 34100 | 34100 | 34050 | 206 |
| 471 | 20250310 | 111600 | 6245328550 | 34100 | 34150 | 34150 | 34100 | 140 |
| 472 | 20250310 | 111500 | 6240549850 | 34200 | 34125 | 34200 | 34125 | 325 |
| 473 | 20250310 | 111400 | 6229449025 | 34150 | 34150 | 34150 | 34100 | 183 |
| 474 | 20250310 | 111300 | 6223200800 | 34150 | 34150 | 34150 | 34100 | 972 |
| 475 | 20250310 | 111200 | 6190007950 | 34150 | 34150 | 34200 | 34100 | 1072 |
| 476 | 20250310 | 111100 | 6153393750 | 34150 | 34150 | 34200 | 34150 | 534 |
| 477 | 20250310 | 111000 | 6135138050 | 34150 | 34150 | 34200 | 34100 | 77 |
| 478 | 20250310 | 110900 | 6132506200 | 34150 | 34150 | 34200 | 34100 | 477 |
| 479 | 20250310 | 110800 | 6116212775 | 34150 | 34150 | 34150 | 34100 | 877 |
| 480 | 20250310 | 110700 | 6086269275 | 34150 | 34150 | 34200 | 34150 | 537 |
| 481 | 20250310 | 110600 | 6067929025 | 34150 | 34150 | 34200 | 34150 | 161 |
| 482 | 20250310 | 110500 | 6062426925 | 34200 | 34100 | 34200 | 34100 | 2520 |
| 483 | 20250310 | 110400 | 5976360875 | 34100 | 34100 | 34150 | 34050 | 1548 |
| 484 | 20250310 | 110300 | 5923575175 | 34100 | 34050 | 34100 | 34050 | 107 |
| 485 | 20250310 | 110200 | 5919927425 | 34100 | 34050 | 34100 | 34050 | 315 |
| 486 | 20250310 | 110100 | 5909189325 | 34100 | 34050 | 34100 | 34000 | 51 |
| 487 | 20250310 | 110000 | 5907452925 | 34050 | 34000 | 34050 | 34000 | 258 |
| 488 | 20250310 | 105900 | 5898668375 | 34000 | 34000 | 34050 | 34000 | 102 |
| 489 | 20250310 | 105800 | 5895197750 | 34050 | 34050 | 34050 | 34000 | 751 |
| 490 | 20250310 | 105700 | 5869655275 | 34050 | 34000 | 34050 | 34000 | 25 |
| 491 | 20250310 | 105600 | 5868805075 | 34000 | 34100 | 34100 | 34000 | 456 |
| 492 | 20250310 | 105500 | 5853266325 | 34050 | 34050 | 34100 | 34050 | 560 |
| 493 | 20250310 | 105400 | 5834181575 | 34100 | 34000 | 34100 | 34000 | 1288 |
| 494 | 20250310 | 105300 | 5790335375 | 34000 | 33950 | 34000 | 33950 | 137 |
| 495 | 20250310 | 105200 | 5785680675 | 34000 | 34000 | 34000 | 33900 | 272 |
| 496 | 20250310 | 105100 | 5776444775 | 33950 | 33950 | 33950 | 33900 | 118 |
| 497 | 20250310 | 105000 | 5772439175 | 33950 | 34000 | 34000 | 33950 | 211 |
| 498 | 20250310 | 104900 | 5765274025 | 34000 | 34000 | 34050 | 34000 | 713 |
| 499 | 20250310 | 104800 | 5741017025 | 34050 | 34000 | 34050 | 33950 | 915 |
| 500 | 20250310 | 104700 | 5709907525 | 34000 | 34000 | 34000 | 33950 | 132 |
| 501 | 20250310 | 104600 | 5705422825 | 34000 | 33950 | 34000 | 33900 | 565 |
| 502 | 20250310 | 104500 | 5686264325 | 34000 | 33950 | 34000 | 33900 | 217 |
| 503 | 20250310 | 104400 | 5678894575 | 33950 | 34000 | 34000 | 33900 | 376 |
| 504 | 20250310 | 104300 | 5666124725 | 34000 | 33950 | 34000 | 33950 | 252 |
| 505 | 20250310 | 104200 | 5657562825 | 34000 | 34000 | 34000 | 33950 | 430 |
| 506 | 20250310 | 104100 | 5642947725 | 33950 | 33950 | 33950 | 33900 | 1024 |
| 507 | 20250310 | 104000 | 5608186300 | 33900 | 33950 | 33950 | 33900 | 158 |
| 508 | 20250310 | 103900 | 5602823300 | 33950 | 33900 | 33950 | 33850 | 556 |
| 509 | 20250310 | 103800 | 5583973350 | 33900 | 33900 | 33950 | 33900 | 296 |
| 510 | 20250310 | 103700 | 5573930725 | 33900 | 33950 | 33950 | 33900 | 496 |
| 511 | 20250310 | 103600 | 5557100575 | 33950 | 33900 | 33950 | 33900 | 747 |
| 512 | 20250310 | 103500 | 5531770875 | 33900 | 33850 | 33900 | 33850 | 540 |
| 513 | 20250310 | 103400 | 5513469925 | 33850 | 33800 | 33850 | 33800 | 258 |
| 514 | 20250310 | 103300 | 5504742625 | 33850 | 33800 | 33850 | 33800 | 262 |
| 515 | 20250310 | 103200 | 5495876400 | 33800 | 33800 | 33850 | 33800 | 197 |
| 516 | 20250310 | 103100 | 5489215650 | 33850 | 33800 | 33850 | 33750 | 250 |
| 517 | 20250310 | 103000 | 5480765750 | 33750 | 33750 | 33800 | 33750 | 244 |
| 518 | 20250310 | 102900 | 5472522975 | 33800 | 33800 | 33800 | 33700 | 252 |
| 519 | 20250310 | 102800 | 5464026075 | 33700 | 33750 | 33800 | 33700 | 678 |
| 520 | 20250310 | 102700 | 5441146025 | 33750 | 33750 | 33750 | 33650 | 2082 |
| 521 | 20250310 | 102600 | 5370978075 | 33750 | 33750 | 33800 | 33750 | 127 |
| 522 | 20250310 | 102500 | 5366690925 | 33800 | 33800 | 33800 | 33700 | 390 |
| 523 | 20250310 | 102400 | 5353513175 | 33750 | 33750 | 33750 | 33700 | 356 |
| 524 | 20250310 | 102300 | 5341504575 | 33700 | 33750 | 33750 | 33700 | 208 |
| 525 | 20250310 | 102200 | 5334491175 | 33800 | 33750 | 33800 | 33700 | 146 |
| 526 | 20250310 | 102100 | 5329564875 | 33750 | 33800 | 33800 | 33700 | 1083 |
| 527 | 20250310 | 102000 | 5293008825 | 33800 | 33800 | 33800 | 33750 | 388 |
| 528 | 20250310 | 101900 | 5279912675 | 33800 | 33800 | 33850 | 33750 | 425 |
| 529 | 20250310 | 101800 | 5265550375 | 33800 | 33850 | 33850 | 33800 | 253 |
| 530 | 20250310 | 101700 | 5256996375 | 33850 | 33900 | 33900 | 33800 | 1395 |
| 531 | 20250310 | 101600 | 5209784725 | 33900 | 33900 | 33900 | 33850 | 191 |
| 532 | 20250310 | 101500 | 5203317125 | 33850 | 33900 | 33900 | 33850 | 483 |
| 533 | 20250310 | 101400 | 5186965350 | 33900 | 33850 | 33900 | 33850 | 192 |
| 534 | 20250310 | 101300 | 5180457400 | 33850 | 33850 | 33850 | 33800 | 163 |
| 535 | 20250310 | 101200 | 5174940100 | 33850 | 33900 | 33950 | 33850 | 1366 |
| 536 | 20250310 | 101100 | 5128678725 | 33900 | 33950 | 33950 | 33900 | 208 |
| 537 | 20250310 | 101000 | 5121622275 | 33900 | 33900 | 33950 | 33900 | 414 |
| 538 | 20250310 | 100900 | 5107587525 | 33950 | 33900 | 33950 | 33850 | 1892 |
| 539 | 20250310 | 100800 | 5043451275 | 33900 | 33900 | 33900 | 33800 | 231 |
| 540 | 20250310 | 100700 | 5035627725 | 33850 | 33800 | 33850 | 33750 | 2432 |
| 541 | 20250310 | 100600 | 4953364075 | 33800 | 33850 | 33850 | 33750 | 1524 |
| 542 | 20250310 | 100500 | 4901907225 | 33850 | 33750 | 33850 | 33750 | 567 |
| 543 | 20250310 | 100400 | 4882744025 | 33750 | 33750 | 33800 | 33750 | 34 |
| 544 | 20250310 | 100300 | 4881595275 | 33800 | 33800 | 33825 | 33750 | 274 |
| 545 | 20250310 | 100200 | 4872334250 | 33850 | 33800 | 33850 | 33800 | 357 |
| 546 | 20250310 | 100100 | 4860261450 | 33850 | 33800 | 33850 | 33800 | 124 |
| 547 | 20250310 | 100000 | 4856066100 | 33800 | 33800 | 33850 | 33700 | 940 |
| 548 | 20250310 | 095900 | 4824310700 | 33750 | 33750 | 33800 | 33750 | 322 |
| 549 | 20250310 | 095800 | 4813439850 | 33800 | 33800 | 33800 | 33700 | 507 |
| 550 | 20250310 | 095700 | 4796317700 | 33750 | 33800 | 33850 | 33700 | 377 |
| 551 | 20250310 | 095600 | 4783590450 | 33800 | 33800 | 33850 | 33600 | 3263 |
| 552 | 20250310 | 095500 | 4673586400 | 33750 | 33700 | 33800 | 33700 | 344 |
| 553 | 20250310 | 095400 | 4661979950 | 33750 | 33750 | 33800 | 33700 | 657 |
| 554 | 20250310 | 095300 | 4639811450 | 33700 | 33750 | 33750 | 33700 | 1560 |
| 555 | 20250310 | 095200 | 4587167100 | 33750 | 33700 | 33750 | 33550 | 324 |
| 556 | 20250310 | 095100 | 4576252300 | 33700 | 33650 | 33700 | 33600 | 185 |
| 557 | 20250310 | 095000 | 4570027250 | 33650 | 33700 | 33750 | 33550 | 1669 |
| 558 | 20250310 | 094900 | 4513903750 | 33750 | 33650 | 33750 | 33650 | 176 |
| 559 | 20250310 | 094800 | 4507970900 | 33600 | 33750 | 33750 | 33600 | 1485 |
| 560 | 20250310 | 094700 | 4458009250 | 33750 | 33650 | 33800 | 33650 | 150 |
| 561 | 20250310 | 094600 | 4452955300 | 33650 | 33750 | 33800 | 33650 | 676 |
| 562 | 20250310 | 094500 | 4430180000 | 33700 | 33750 | 33800 | 33700 | 1090 |
| 563 | 20250310 | 094400 | 4393402650 | 33750 | 33725 | 33800 | 33725 | 1049 |
| 564 | 20250310 | 094300 | 4357992650 | 33725 | 33550 | 33750 | 33550 | 707 |
| 565 | 20250310 | 094200 | 4334172275 | 33550 | 33500 | 33550 | 33450 | 1118 |
| 566 | 20250310 | 094100 | 4296689525 | 33450 | 33550 | 33550 | 33450 | 5301 |
| 567 | 20250310 | 094000 | 4119114775 | 33550 | 33500 | 33600 | 33500 | 827 |
| 568 | 20250310 | 093900 | 4091370925 | 33500 | 33600 | 33600 | 33500 | 1061 |
| 569 | 20250310 | 093800 | 4055771825 | 33550 | 33600 | 33650 | 33550 | 459 |
| 570 | 20250310 | 093700 | 4040367525 | 33550 | 33600 | 33600 | 33550 | 890 |
| 571 | 20250310 | 093600 | 4010477375 | 33600 | 33450 | 33600 | 33400 | 691 |
| 572 | 20250310 | 093500 | 3987323875 | 33500 | 33400 | 33500 | 33400 | 2375 |
| 573 | 20250310 | 093400 | 3907966975 | 33400 | 33350 | 33450 | 33300 | 599 |
| 574 | 20250310 | 093300 | 3887995925 | 33250 | 33300 | 33400 | 33250 | 3084 |
| 575 | 20250310 | 093200 | 3785289075 | 33350 | 33400 | 33400 | 33300 | 5153 |
| 576 | 20250310 | 093100 | 3613581475 | 33400 | 33300 | 33400 | 33200 | 1438 |
| 577 | 20250310 | 093000 | 3565673700 | 33300 | 33250 | 33300 | 33150 | 3445 |
| 578 | 20250310 | 092900 | 3451321100 | 33250 | 33450 | 33450 | 33150 | 15946 |
| 579 | 20250310 | 092800 | 2919976950 | 33500 | 33550 | 33550 | 33500 | 2935 |
| 580 | 20250310 | 092700 | 2821636800 | 33550 | 33550 | 33600 | 33500 | 1751 |
| 581 | 20250310 | 092600 | 2762906950 | 33600 | 33600 | 33600 | 33550 | 339 |
| 582 | 20250310 | 092500 | 2751530500 | 33600 | 33600 | 33600 | 33550 | 730 |
| 583 | 20250310 | 092400 | 2727013400 | 33600 | 33600 | 33600 | 33550 | 1366 |
| 584 | 20250310 | 092300 | 2681165000 | 33600 | 33600 | 33600 | 33550 | 2135 |
| 585 | 20250310 | 092200 | 2609505275 | 33600 | 33550 | 33600 | 33550 | 1295 |
| 586 | 20250310 | 092100 | 2566032475 | 33600 | 33600 | 33600 | 33500 | 8683 |
| 587 | 20250310 | 092000 | 2274795875 | 33600 | 33800 | 33800 | 33600 | 6920 |
| 588 | 20250310 | 091900 | 2041914550 | 33800 | 33750 | 33800 | 33750 | 929 |
| 589 | 20250310 | 091800 | 2010554400 | 33750 | 33750 | 33900 | 33750 | 1208 |
| 590 | 20250310 | 091700 | 1969767850 | 33750 | 33850 | 33900 | 33750 | 2158 |
| 591 | 20250310 | 091600 | 1896870000 | 33850 | 33900 | 33900 | 33750 | 4564 |
| 592 | 20250310 | 091500 | 1742586700 | 33850 | 33950 | 33950 | 33800 | 684 |
| 593 | 20250310 | 091400 | 1719415900 | 33900 | 33900 | 33950 | 33850 | 504 |
| 594 | 20250310 | 091300 | 1702340850 | 33900 | 33800 | 33950 | 33700 | 1137 |
| 595 | 20250310 | 091200 | 1663844500 | 33850 | 33950 | 33950 | 33700 | 3573 |
| 596 | 20250310 | 091100 | 1543213500 | 33950 | 33950 | 34000 | 33800 | 645 |
| 597 | 20250310 | 091000 | 1521349000 | 33750 | 33600 | 34000 | 33600 | 3749 |
| 598 | 20250310 | 090900 | 1394770800 | 33600 | 33750 | 33750 | 33550 | 8903 |
| 599 | 20250310 | 090800 | 1095181250 | 33750 | 33750 | 33800 | 33700 | 1219 |
| 600 | 20250310 | 090700 | 1054039350 | 33750 | 33800 | 33900 | 33700 | 4036 |
| 601 | 20250310 | 090600 | 917713000 | 33800 | 33900 | 33950 | 33800 | 4737 |
| 602 | 20250310 | 090500 | 757242200 | 33900 | 33900 | 33950 | 33850 | 2960 |
| 603 | 20250310 | 090400 | 656887750 | 33950 | 34050 | 34050 | 33950 | 1507 |
| 604 | 20250310 | 090300 | 605699500 | 34050 | 34100 | 34100 | 34050 | 1735 |
| 605 | 20250310 | 090200 | 546561950 | 34150 | 34100 | 34200 | 34050 | 1895 |
| 606 | 20250310 | 090100 | 481933100 | 34050 | 34150 | 34150 | 33850 | 4414 |
| 607 | 20250310 | 090000 | 332015750 | 34150 | 34200 | 34200 | 33950 | 9658 |