34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250310 | 193600 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 3900 |
| 3 | 20250310 | 193500 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 4 | 20250310 | 193400 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 5 | 20250310 | 193300 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 6 | 20250310 | 193200 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 7 | 20250310 | 193100 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 8 | 20250310 | 193000 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 9 | 20250310 | 192900 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 10 | 20250310 | 192800 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 11 | 20250310 | 192700 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 12 | 20250310 | 192600 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 13 | 20250310 | 192500 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 14 | 20250310 | 192400 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 15 | 20250310 | 192300 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 16 | 20250310 | 192200 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 17 | 20250310 | 192100 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 18 | 20250310 | 192000 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 19 | 20250310 | 191900 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 20 | 20250310 | 191800 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 21 | 20250310 | 191700 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 22 | 20250310 | 191600 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 23 | 20250310 | 191500 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 24 | 20250310 | 191400 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 25 | 20250310 | 191300 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 26 | 20250310 | 191200 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 27 | 20250310 | 191100 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 28 | 20250310 | 191000 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 29 | 20250310 | 190900 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 30 | 20250310 | 190800 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 31 | 20250310 | 190700 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 32 | 20250310 | 190600 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 3900 |
| 33 | 20250310 | 190500 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 34 | 20250310 | 190400 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 35 | 20250310 | 190300 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 36 | 20250310 | 190200 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 37 | 20250310 | 190100 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 38 | 20250310 | 190000 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 39 | 20250310 | 185900 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 40 | 20250310 | 185800 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 41 | 20250310 | 185700 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 42 | 20250310 | 185600 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 43 | 20250310 | 185500 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 44 | 20250310 | 185400 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 45 | 20250310 | 185300 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 46 | 20250310 | 185200 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 47 | 20250310 | 185100 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 48 | 20250310 | 185000 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 49 | 20250310 | 184900 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 50 | 20250310 | 184800 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 51 | 20250310 | 184700 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 52 | 20250310 | 184600 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 53 | 20250310 | 184500 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 54 | 20250310 | 184400 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 55 | 20250310 | 184300 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 56 | 20250310 | 184200 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 57 | 20250310 | 184100 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 58 | 20250310 | 184000 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 59 | 20250310 | 183900 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 60 | 20250310 | 183800 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 61 | 20250310 | 183700 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 62 | 20250310 | 183600 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 3900 |
| 63 | 20250310 | 183500 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 64 | 20250310 | 183400 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 65 | 20250310 | 183300 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 66 | 20250310 | 183200 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 67 | 20250310 | 183100 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 68 | 20250310 | 183000 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 69 | 20250310 | 182900 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 70 | 20250310 | 182800 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 71 | 20250310 | 182700 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 72 | 20250310 | 182600 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 73 | 20250310 | 182500 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 74 | 20250310 | 182400 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 75 | 20250310 | 182300 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 76 | 20250310 | 182200 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 77 | 20250310 | 182100 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 78 | 20250310 | 182000 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 79 | 20250310 | 181900 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 80 | 20250310 | 181800 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 81 | 20250310 | 181700 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 82 | 20250310 | 181600 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 83 | 20250310 | 181500 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 84 | 20250310 | 181400 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 85 | 20250310 | 181300 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 86 | 20250310 | 181200 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 87 | 20250310 | 181100 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 88 | 20250310 | 181000 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 89 | 20250310 | 180900 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 90 | 20250310 | 180800 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 91 | 20250310 | 180700 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 92 | 20250310 | 180600 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 3900 |
| 93 | 20250310 | 180500 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 94 | 20250310 | 180400 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 95 | 20250310 | 180300 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 96 | 20250310 | 180200 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 97 | 20250310 | 180100 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 98 | 20250310 | 180000 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 99 | 20250310 | 175900 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 100 | 20250310 | 175800 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 101 | 20250310 | 175700 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 102 | 20250310 | 175600 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 103 | 20250310 | 175500 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 104 | 20250310 | 175400 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 105 | 20250310 | 175300 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 106 | 20250310 | 175200 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 107 | 20250310 | 175100 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 108 | 20250310 | 175000 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 109 | 20250310 | 174900 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 110 | 20250310 | 174800 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 111 | 20250310 | 174700 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 112 | 20250310 | 174600 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 113 | 20250310 | 174500 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 114 | 20250310 | 174400 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 115 | 20250310 | 174300 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 116 | 20250310 | 174200 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 117 | 20250310 | 174100 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 118 | 20250310 | 174000 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 119 | 20250310 | 173900 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 120 | 20250310 | 173800 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 121 | 20250310 | 173700 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 122 | 20250310 | 173600 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 3900 |
| 123 | 20250310 | 173500 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 124 | 20250310 | 173400 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 125 | 20250310 | 173300 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 126 | 20250310 | 173200 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 127 | 20250310 | 173100 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 128 | 20250310 | 173000 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 129 | 20250310 | 172900 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 130 | 20250310 | 172800 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 131 | 20250310 | 172700 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 132 | 20250310 | 172600 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 133 | 20250310 | 172500 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 134 | 20250310 | 172400 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 135 | 20250310 | 172300 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 136 | 20250310 | 172200 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 137 | 20250310 | 172100 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 138 | 20250310 | 172000 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 139 | 20250310 | 171900 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 140 | 20250310 | 171800 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 141 | 20250310 | 171700 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 142 | 20250310 | 171600 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 143 | 20250310 | 171500 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 144 | 20250310 | 171400 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 145 | 20250310 | 171300 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 146 | 20250310 | 171200 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 147 | 20250310 | 171100 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 148 | 20250310 | 171000 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 149 | 20250310 | 170900 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 150 | 20250310 | 170800 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 151 | 20250310 | 170700 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 152 | 20250310 | 170600 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 3900 |
| 153 | 20250310 | 170500 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 154 | 20250310 | 170400 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 155 | 20250310 | 170300 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 156 | 20250310 | 170200 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 157 | 20250310 | 170100 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 158 | 20250310 | 170000 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 159 | 20250310 | 165900 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 160 | 20250310 | 165800 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 161 | 20250310 | 165700 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 162 | 20250310 | 165600 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 163 | 20250310 | 165500 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 164 | 20250310 | 165400 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 165 | 20250310 | 165300 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 166 | 20250310 | 165200 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 167 | 20250310 | 165100 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 168 | 20250310 | 165000 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 169 | 20250310 | 164900 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 170 | 20250310 | 164800 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 171 | 20250310 | 164700 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 172 | 20250310 | 164600 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 173 | 20250310 | 164500 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 174 | 20250310 | 164400 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 175 | 20250310 | 164300 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 176 | 20250310 | 164200 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 177 | 20250310 | 164100 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 178 | 20250310 | 164000 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 179 | 20250310 | 163900 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 180 | 20250310 | 163800 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 181 | 20250310 | 163700 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 182 | 20250310 | 163600 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 3900 |
| 183 | 20250310 | 163500 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 184 | 20250310 | 163400 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 185 | 20250310 | 163300 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 186 | 20250310 | 163200 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 187 | 20250310 | 163100 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 188 | 20250310 | 163000 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 189 | 20250310 | 162900 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 190 | 20250310 | 162800 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 191 | 20250310 | 162700 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 192 | 20250310 | 162600 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 193 | 20250310 | 162500 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 194 | 20250310 | 162400 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 195 | 20250310 | 162300 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 196 | 20250310 | 162200 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 197 | 20250310 | 162100 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 198 | 20250310 | 162000 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 199 | 20250310 | 161900 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 200 | 20250310 | 161800 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 201 | 20250310 | 161700 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 202 | 20250310 | 161600 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 203 | 20250310 | 161500 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 204 | 20250310 | 161400 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 205 | 20250310 | 161300 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 206 | 20250310 | 161200 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 207 | 20250310 | 161100 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 208 | 20250310 | 161000 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 209 | 20250310 | 160900 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 210 | 20250310 | 160800 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 211 | 20250310 | 160700 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 212 | 20250310 | 160600 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 3900 |
| 213 | 20250310 | 160500 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 214 | 20250310 | 160400 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 215 | 20250310 | 160300 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 216 | 20250310 | 160200 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 217 | 20250310 | 160100 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 218 | 20250310 | 160000 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 219 | 20250310 | 155900 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 220 | 20250310 | 155800 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 221 | 20250310 | 155700 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 222 | 20250310 | 155600 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 223 | 20250310 | 155500 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 224 | 20250310 | 155400 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 225 | 20250310 | 155300 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 226 | 20250310 | 155200 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 227 | 20250310 | 155100 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 228 | 20250310 | 155000 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 229 | 20250310 | 154900 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 230 | 20250310 | 154800 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 231 | 20250310 | 154700 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 232 | 20250310 | 154600 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 233 | 20250310 | 154500 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 234 | 20250310 | 154400 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 235 | 20250310 | 154300 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 236 | 20250310 | 154200 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 237 | 20250310 | 154100 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 238 | 20250310 | 154000 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 239 | 20250310 | 153900 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 240 | 20250310 | 153800 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 241 | 20250310 | 153700 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 242 | 20250310 | 153600 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 3900 |
| 243 | 20250310 | 153500 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 244 | 20250310 | 153400 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 245 | 20250310 | 153300 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 246 | 20250310 | 153200 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 247 | 20250310 | 153100 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 0 |
| 248 | 20250310 | 153000 | 6000422625 | 41750 | 41750 | 41750 | 41750 | 3900 |
| 249 | 20250310 | 152900 | 5837597625 | 41800 | 41800 | 41800 | 41800 | 0 |
| 250 | 20250310 | 152800 | 5837597625 | 41800 | 41800 | 41800 | 41800 | 0 |
| 251 | 20250310 | 152700 | 5837597625 | 41800 | 41800 | 41800 | 41800 | 0 |
| 252 | 20250310 | 152600 | 5837597625 | 41800 | 41800 | 41800 | 41800 | 0 |
| 253 | 20250310 | 152500 | 5837597625 | 41800 | 41800 | 41800 | 41800 | 0 |
| 254 | 20250310 | 152400 | 5837597625 | 41800 | 41800 | 41800 | 41800 | 0 |
| 255 | 20250310 | 152300 | 5837597625 | 41800 | 41800 | 41800 | 41800 | 0 |
| 256 | 20250310 | 152200 | 5837597625 | 41800 | 41800 | 41800 | 41800 | 0 |
| 257 | 20250310 | 152100 | 5837597625 | 41800 | 41800 | 41800 | 41800 | 0 |
| 258 | 20250310 | 152000 | 5837597625 | 41800 | 41800 | 41800 | 41800 | 0 |
| 259 | 20250310 | 151900 | 5837597625 | 41800 | 41750 | 41900 | 41750 | 452 |
| 260 | 20250310 | 151800 | 5818686725 | 41800 | 41800 | 41800 | 41750 | 128 |
| 261 | 20250310 | 151700 | 5813339575 | 41800 | 41750 | 41800 | 41750 | 738 |
| 262 | 20250310 | 151600 | 5782511175 | 41750 | 41750 | 41800 | 41750 | 205 |
| 263 | 20250310 | 151500 | 5773948925 | 41750 | 41800 | 41800 | 41750 | 78 |
| 264 | 20250310 | 151400 | 5770692175 | 41750 | 41750 | 41850 | 41750 | 496 |
| 265 | 20250310 | 151300 | 5749965325 | 41750 | 41850 | 41900 | 41750 | 294 |
| 266 | 20250310 | 151200 | 5737664175 | 41850 | 41750 | 41900 | 41750 | 1115 |
| 267 | 20250310 | 151100 | 5691009325 | 41750 | 41750 | 41750 | 41750 | 101 |
| 268 | 20250310 | 151000 | 5686792575 | 41750 | 41750 | 41800 | 41750 | 196 |
| 269 | 20250310 | 150900 | 5678609125 | 41800 | 41800 | 41850 | 41750 | 295 |
| 270 | 20250310 | 150800 | 5666280225 | 41800 | 41800 | 41850 | 41800 | 100 |
| 271 | 20250310 | 150700 | 5662099775 | 41800 | 41850 | 41850 | 41750 | 556 |
| 272 | 20250310 | 150600 | 5638849825 | 41800 | 41800 | 41800 | 41800 | 414 |
| 273 | 20250310 | 150500 | 5621544625 | 41800 | 41800 | 41800 | 41800 | 158 |
| 274 | 20250310 | 150400 | 5614940225 | 41800 | 41850 | 41850 | 41800 | 248 |
| 275 | 20250310 | 150300 | 5604573525 | 41800 | 41800 | 41850 | 41800 | 285 |
| 276 | 20250310 | 150200 | 5592660325 | 41800 | 41800 | 41850 | 41800 | 171 |
| 277 | 20250310 | 150100 | 5585511975 | 41800 | 41800 | 41850 | 41800 | 220 |
| 278 | 20250310 | 150000 | 5576315925 | 41800 | 41900 | 41950 | 41800 | 247 |
| 279 | 20250310 | 145900 | 5565970575 | 41900 | 41800 | 41900 | 41750 | 1113 |
| 280 | 20250310 | 145800 | 5519372475 | 41800 | 41800 | 41800 | 41750 | 316 |
| 281 | 20250310 | 145700 | 5506169825 | 41800 | 41800 | 41800 | 41750 | 117 |
| 282 | 20250310 | 145600 | 5501279475 | 41750 | 41750 | 41800 | 41750 | 249 |
| 283 | 20250310 | 145500 | 5490880125 | 41750 | 41750 | 41850 | 41750 | 325 |
| 284 | 20250310 | 145400 | 5477307575 | 41750 | 41750 | 41800 | 41750 | 188 |
| 285 | 20250310 | 145300 | 5469457575 | 41750 | 41750 | 41800 | 41750 | 434 |
| 286 | 20250310 | 145200 | 5451335925 | 41750 | 41750 | 41750 | 41750 | 273 |
| 287 | 20250310 | 145100 | 5439938175 | 41750 | 41750 | 41800 | 41750 | 145 |
| 288 | 20250310 | 145000 | 5433882225 | 41750 | 41800 | 41850 | 41750 | 122 |
| 289 | 20250310 | 144900 | 5428783625 | 41750 | 41800 | 41800 | 41750 | 349 |
| 290 | 20250310 | 144800 | 5414197175 | 41800 | 41800 | 41850 | 41800 | 202 |
| 291 | 20250310 | 144700 | 5405751825 | 41800 | 41850 | 41850 | 41800 | 352 |
| 292 | 20250310 | 144600 | 5391028275 | 41800 | 41800 | 41800 | 41800 | 171 |
| 293 | 20250310 | 144500 | 5383880475 | 41800 | 41800 | 41850 | 41800 | 292 |
| 294 | 20250310 | 144400 | 5371674775 | 41800 | 41850 | 41850 | 41800 | 160 |
| 295 | 20250310 | 144300 | 5364985575 | 41850 | 41850 | 41900 | 41850 | 279 |
| 296 | 20250310 | 144200 | 5353304275 | 41850 | 41850 | 41850 | 41850 | 144 |
| 297 | 20250310 | 144100 | 5347277875 | 41850 | 41850 | 41900 | 41850 | 288 |
| 298 | 20250310 | 144000 | 5335224525 | 41850 | 41800 | 41900 | 41750 | 717 |
| 299 | 20250310 | 143900 | 5305247675 | 41750 | 41750 | 41800 | 41750 | 483 |
| 300 | 20250310 | 143800 | 5285062175 | 41750 | 41750 | 41750 | 41750 | 348 |
| 301 | 20250310 | 143700 | 5270533175 | 41750 | 41800 | 41800 | 41750 | 127 |
| 302 | 20250310 | 143600 | 5265230775 | 41750 | 41750 | 41750 | 41750 | 146 |
| 303 | 20250310 | 143500 | 5259135275 | 41750 | 41750 | 41775 | 41750 | 249 |
| 304 | 20250310 | 143400 | 5248739500 | 41750 | 41750 | 41800 | 41750 | 232 |
| 305 | 20250310 | 143300 | 5239052950 | 41750 | 41750 | 41800 | 41750 | 178 |
| 306 | 20250310 | 143200 | 5231620800 | 41750 | 41750 | 41750 | 41750 | 192 |
| 307 | 20250310 | 143100 | 5223604800 | 41750 | 41750 | 41750 | 41750 | 506 |
| 308 | 20250310 | 143000 | 5202479300 | 41750 | 41750 | 41800 | 41750 | 134 |
| 309 | 20250310 | 142900 | 5196884600 | 41750 | 41750 | 41800 | 41750 | 199 |
| 310 | 20250310 | 142800 | 5188576300 | 41750 | 41750 | 41750 | 41750 | 154 |
| 311 | 20250310 | 142700 | 5182146800 | 41750 | 41750 | 41800 | 41750 | 241 |
| 312 | 20250310 | 142600 | 5172084900 | 41750 | 41750 | 41800 | 41750 | 719 |
| 313 | 20250310 | 142500 | 5142066100 | 41750 | 41750 | 41800 | 41750 | 220 |
| 314 | 20250310 | 142400 | 5132880850 | 41750 | 41750 | 41775 | 41750 | 129 |
| 315 | 20250310 | 142300 | 5127494500 | 41750 | 41750 | 41800 | 41750 | 277 |
| 316 | 20250310 | 142200 | 5115927900 | 41750 | 41800 | 41800 | 41750 | 63 |
| 317 | 20250310 | 142100 | 5113297400 | 41750 | 41750 | 41800 | 41750 | 169 |
| 318 | 20250310 | 142000 | 5106241350 | 41750 | 41750 | 41800 | 41750 | 410 |
| 319 | 20250310 | 141900 | 5089119350 | 41750 | 41750 | 41800 | 41750 | 164 |
| 320 | 20250310 | 141800 | 5082268800 | 41800 | 41800 | 41800 | 41750 | 236 |
| 321 | 20250310 | 141700 | 5072408300 | 41800 | 41850 | 41850 | 41750 | 242 |
| 322 | 20250310 | 141600 | 5062296050 | 41800 | 41800 | 41850 | 41750 | 657 |
| 323 | 20250310 | 141500 | 5034835150 | 41800 | 41750 | 41850 | 41750 | 201 |
| 324 | 20250310 | 141400 | 5026438050 | 41850 | 41800 | 41850 | 41750 | 196 |
| 325 | 20250310 | 141300 | 5018246350 | 41800 | 41850 | 41850 | 41800 | 149 |
| 326 | 20250310 | 141200 | 5012017150 | 41800 | 41800 | 41850 | 41750 | 265 |
| 327 | 20250310 | 141100 | 5000944250 | 41800 | 41800 | 41850 | 41750 | 121 |
| 328 | 20250310 | 141000 | 4995885350 | 41850 | 41800 | 41850 | 41800 | 421 |
| 329 | 20250310 | 140900 | 4978284450 | 41800 | 41800 | 41850 | 41800 | 222 |
| 330 | 20250310 | 140800 | 4969003550 | 41800 | 41850 | 41850 | 41800 | 150 |
| 331 | 20250310 | 140700 | 4962730700 | 41800 | 41800 | 41900 | 41800 | 212 |
| 332 | 20250310 | 140600 | 4953865650 | 41800 | 41800 | 41900 | 41800 | 288 |
| 333 | 20250310 | 140500 | 4941822900 | 41800 | 41850 | 41900 | 41800 | 216 |
| 334 | 20250310 | 140400 | 4932789050 | 41850 | 41800 | 41900 | 41800 | 133 |
| 335 | 20250310 | 140300 | 4927224250 | 41800 | 41850 | 41900 | 41800 | 351 |
| 336 | 20250310 | 140200 | 4912543650 | 41800 | 41800 | 41850 | 41800 | 170 |
| 337 | 20250310 | 140100 | 4905433700 | 41850 | 41800 | 41850 | 41800 | 137 |
| 338 | 20250310 | 140000 | 4899704675 | 41800 | 41800 | 41850 | 41800 | 318 |
| 339 | 20250310 | 135900 | 4886406375 | 41850 | 41800 | 41850 | 41800 | 251 |
| 340 | 20250310 | 135800 | 4875910175 | 41850 | 41850 | 41900 | 41800 | 371 |
| 341 | 20250310 | 135700 | 4860391575 | 41850 | 41900 | 41900 | 41850 | 103 |
| 342 | 20250310 | 135600 | 4856080875 | 41850 | 41850 | 41850 | 41850 | 155 |
| 343 | 20250310 | 135500 | 4849594125 | 41850 | 41850 | 41850 | 41800 | 237 |
| 344 | 20250310 | 135400 | 4839682225 | 41800 | 41850 | 41850 | 41800 | 172 |
| 345 | 20250310 | 135300 | 4832488025 | 41800 | 41850 | 41900 | 41800 | 192 |
| 346 | 20250310 | 135200 | 4824452975 | 41850 | 41850 | 41850 | 41850 | 311 |
| 347 | 20250310 | 135100 | 4811437625 | 41850 | 41900 | 41900 | 41800 | 98 |
| 348 | 20250310 | 135000 | 4807336625 | 41800 | 41800 | 42000 | 41800 | 363 |
| 349 | 20250310 | 134900 | 4792116025 | 41850 | 41850 | 41900 | 41850 | 550 |
| 350 | 20250310 | 134800 | 4769095975 | 41850 | 41850 | 41850 | 41850 | 147 |
| 351 | 20250310 | 134700 | 4762944025 | 41850 | 41900 | 41900 | 41850 | 81 |
| 352 | 20250310 | 134600 | 4759554025 | 41850 | 41850 | 41900 | 41850 | 341 |
| 353 | 20250310 | 134500 | 4745282625 | 41850 | 41900 | 41900 | 41850 | 1177 |
| 354 | 20250310 | 134400 | 4695972375 | 41900 | 41900 | 41900 | 41900 | 64 |
| 355 | 20250310 | 134300 | 4693290775 | 41900 | 41950 | 42000 | 41900 | 298 |
| 356 | 20250310 | 134200 | 4680790325 | 41950 | 41950 | 42000 | 41950 | 117 |
| 357 | 20250310 | 134100 | 4675881875 | 41950 | 41900 | 41950 | 41850 | 1432 |
| 358 | 20250310 | 134000 | 4615831625 | 41900 | 41900 | 41950 | 41900 | 189 |
| 359 | 20250310 | 133900 | 4607912375 | 41900 | 41900 | 41950 | 41900 | 386 |
| 360 | 20250310 | 133800 | 4591729425 | 41900 | 41900 | 41900 | 41900 | 196 |
| 361 | 20250310 | 133700 | 4583517025 | 41900 | 41800 | 41950 | 41800 | 1256 |
| 362 | 20250310 | 133600 | 4530896925 | 41800 | 41800 | 41850 | 41800 | 109 |
| 363 | 20250310 | 133500 | 4526338225 | 41850 | 41750 | 41850 | 41750 | 389 |
| 364 | 20250310 | 133400 | 4510078825 | 41750 | 41800 | 41800 | 41750 | 286 |
| 365 | 20250310 | 133300 | 4498124675 | 41800 | 41750 | 41850 | 41750 | 118 |
| 366 | 20250310 | 133200 | 4493193675 | 41750 | 41800 | 41850 | 41750 | 274 |
| 367 | 20250310 | 133100 | 4481745175 | 41800 | 41800 | 41800 | 41800 | 139 |
| 368 | 20250310 | 133000 | 4475934975 | 41800 | 41750 | 41850 | 41700 | 676 |
| 369 | 20250310 | 132900 | 4447711975 | 41750 | 41700 | 41800 | 41700 | 285 |
| 370 | 20250310 | 132800 | 4435816525 | 41700 | 41700 | 41750 | 41700 | 260 |
| 371 | 20250310 | 132700 | 4424969525 | 41700 | 41700 | 41750 | 41700 | 200 |
| 372 | 20250310 | 132600 | 4416624275 | 41750 | 41750 | 41800 | 41750 | 645 |
| 373 | 20250310 | 132500 | 4389695025 | 41750 | 41750 | 41750 | 41750 | 87 |
| 374 | 20250310 | 132400 | 4386062775 | 41750 | 41725 | 41750 | 41700 | 334 |
| 375 | 20250310 | 132300 | 4372123075 | 41725 | 41700 | 41750 | 41700 | 289 |
| 376 | 20250310 | 132200 | 4360065925 | 41750 | 41700 | 41750 | 41700 | 217 |
| 377 | 20250310 | 132100 | 4351013325 | 41700 | 41750 | 41750 | 41700 | 372 |
| 378 | 20250310 | 132000 | 4335494525 | 41700 | 41700 | 41750 | 41700 | 204 |
| 379 | 20250310 | 131900 | 4326987525 | 41700 | 41700 | 41750 | 41700 | 140 |
| 380 | 20250310 | 131800 | 4321149475 | 41700 | 41700 | 41750 | 41700 | 205 |
| 381 | 20250310 | 131700 | 4312600375 | 41700 | 41700 | 41750 | 41700 | 289 |
| 382 | 20250310 | 131600 | 4300548875 | 41700 | 41750 | 41750 | 41700 | 79 |
| 383 | 20250310 | 131500 | 4297254225 | 41700 | 41700 | 41750 | 41700 | 386 |
| 384 | 20250310 | 131400 | 4281150725 | 41700 | 41750 | 41750 | 41700 | 102 |
| 385 | 20250310 | 131300 | 4276897125 | 41700 | 41700 | 41750 | 41700 | 271 |
| 386 | 20250310 | 131200 | 4265590925 | 41700 | 41700 | 41750 | 41700 | 253 |
| 387 | 20250310 | 131100 | 4255039825 | 41725 | 41700 | 41750 | 41700 | 137 |
| 388 | 20250310 | 131000 | 4249323925 | 41700 | 41750 | 41750 | 41700 | 192 |
| 389 | 20250310 | 130900 | 4241317175 | 41750 | 41750 | 41750 | 41750 | 179 |
| 390 | 20250310 | 130800 | 4233843925 | 41750 | 41700 | 41750 | 41700 | 187 |
| 391 | 20250310 | 130700 | 4226038675 | 41700 | 41700 | 41750 | 41700 | 302 |
| 392 | 20250310 | 130600 | 4213439275 | 41700 | 41750 | 41750 | 41700 | 841 |
| 393 | 20250310 | 130500 | 4178361375 | 41750 | 41750 | 41750 | 41750 | 115 |
| 394 | 20250310 | 130400 | 4173560125 | 41750 | 41750 | 41800 | 41750 | 537 |
| 395 | 20250310 | 130300 | 4151136175 | 41750 | 41750 | 41800 | 41750 | 293 |
| 396 | 20250310 | 130200 | 4138903275 | 41750 | 41750 | 41800 | 41750 | 183 |
| 397 | 20250310 | 130100 | 4131260475 | 41750 | 41750 | 41800 | 41750 | 104 |
| 398 | 20250310 | 130000 | 4126918375 | 41750 | 41750 | 41800 | 41750 | 270 |
| 399 | 20250310 | 125900 | 4115644075 | 41750 | 41750 | 41750 | 41750 | 123 |
| 400 | 20250310 | 125800 | 4110508825 | 41800 | 41750 | 41850 | 41750 | 50 |
| 401 | 20250310 | 125700 | 4108420575 | 41750 | 41750 | 41850 | 41750 | 661 |
| 402 | 20250310 | 125600 | 4080802675 | 41750 | 41750 | 41800 | 41750 | 325 |
| 403 | 20250310 | 125500 | 4067226875 | 41750 | 41750 | 41800 | 41750 | 113 |
| 404 | 20250310 | 125400 | 4062509025 | 41750 | 41750 | 41800 | 41750 | 165 |
| 405 | 20250310 | 125300 | 4055619975 | 41750 | 41750 | 41800 | 41750 | 265 |
| 406 | 20250310 | 125200 | 4044550275 | 41750 | 41750 | 41750 | 41750 | 207 |
| 407 | 20250310 | 125100 | 4035908025 | 41750 | 41750 | 41850 | 41750 | 159 |
| 408 | 20250310 | 125000 | 4029262175 | 41850 | 41750 | 41850 | 41750 | 348 |
| 409 | 20250310 | 124900 | 4014717925 | 41800 | 41750 | 41800 | 41700 | 773 |
| 410 | 20250310 | 124800 | 3982421125 | 41750 | 41750 | 41750 | 41700 | 222 |
| 411 | 20250310 | 124700 | 3973152875 | 41800 | 41700 | 41800 | 41700 | 326 |
| 412 | 20250310 | 124600 | 3959543775 | 41700 | 41700 | 41750 | 41700 | 256 |
| 413 | 20250310 | 124500 | 3948866875 | 41700 | 41700 | 41750 | 41700 | 111 |
| 414 | 20250310 | 124400 | 3944234675 | 41750 | 41700 | 41750 | 41700 | 177 |
| 415 | 20250310 | 124300 | 3936851725 | 41700 | 41700 | 41750 | 41700 | 245 |
| 416 | 20250310 | 124200 | 3926627725 | 41750 | 41750 | 41750 | 41700 | 224 |
| 417 | 20250310 | 124100 | 3917286075 | 41700 | 41700 | 41750 | 41700 | 379 |
| 418 | 20250310 | 124000 | 3901481625 | 41750 | 41750 | 41750 | 41700 | 179 |
| 419 | 20250310 | 123900 | 3894016775 | 41750 | 41750 | 41750 | 41700 | 456 |
| 420 | 20250310 | 123800 | 3874990475 | 41700 | 41700 | 41750 | 41700 | 80 |
| 421 | 20250310 | 123700 | 3871653825 | 41700 | 41700 | 41750 | 41700 | 240 |
| 422 | 20250310 | 123600 | 3861645075 | 41700 | 41725 | 41750 | 41700 | 186 |
| 423 | 20250310 | 123500 | 3853885675 | 41700 | 41700 | 41750 | 41700 | 366 |
| 424 | 20250310 | 123400 | 3838622900 | 41700 | 41700 | 41750 | 41700 | 338 |
| 425 | 20250310 | 123300 | 3824521050 | 41700 | 41700 | 41750 | 41700 | 102 |
| 426 | 20250310 | 123200 | 3820267550 | 41700 | 41700 | 41750 | 41700 | 259 |
| 427 | 20250310 | 123100 | 3809466450 | 41700 | 41750 | 41750 | 41700 | 148 |
| 428 | 20250310 | 123000 | 3803293050 | 41750 | 41750 | 41800 | 41750 | 426 |
| 429 | 20250310 | 122900 | 3785507350 | 41750 | 41750 | 41750 | 41750 | 241 |
| 430 | 20250310 | 122800 | 3775445600 | 41750 | 41750 | 41800 | 41750 | 242 |
| 431 | 20250310 | 122700 | 3765340000 | 41750 | 41800 | 41800 | 41750 | 44 |
| 432 | 20250310 | 122600 | 3763502850 | 41750 | 41750 | 41750 | 41750 | 255 |
| 433 | 20250310 | 122500 | 3752856600 | 41750 | 41750 | 41800 | 41750 | 194 |
| 434 | 20250310 | 122400 | 3744754050 | 41750 | 41750 | 41750 | 41750 | 104 |
| 435 | 20250310 | 122300 | 3740412050 | 41750 | 41750 | 41800 | 41750 | 170 |
| 436 | 20250310 | 122200 | 3733314400 | 41750 | 41750 | 41800 | 41750 | 158 |
| 437 | 20250310 | 122100 | 3726717800 | 41750 | 41750 | 41800 | 41750 | 419 |
| 438 | 20250310 | 122000 | 3709212650 | 41750 | 41800 | 41800 | 41750 | 202 |
| 439 | 20250310 | 121900 | 3700778450 | 41750 | 41750 | 41800 | 41750 | 159 |
| 440 | 20250310 | 121800 | 3694140150 | 41750 | 41750 | 41750 | 41750 | 118 |
| 441 | 20250310 | 121700 | 3689213650 | 41800 | 41800 | 41800 | 41750 | 211 |
| 442 | 20250310 | 121600 | 3680403650 | 41750 | 41750 | 41750 | 41750 | 116 |
| 443 | 20250310 | 121500 | 3675560650 | 41750 | 41750 | 41800 | 41750 | 174 |
| 444 | 20250310 | 121400 | 3668295000 | 41750 | 41750 | 41800 | 41750 | 192 |
| 445 | 20250310 | 121300 | 3660276300 | 41750 | 41750 | 41800 | 41750 | 190 |
| 446 | 20250310 | 121200 | 3652343450 | 41750 | 41800 | 41800 | 41750 | 99 |
| 447 | 20250310 | 121100 | 3648210150 | 41750 | 41850 | 41850 | 41700 | 3608 |
| 448 | 20250310 | 121000 | 3497501950 | 41800 | 41800 | 41850 | 41800 | 87 |
| 449 | 20250310 | 120900 | 3493864400 | 41800 | 41800 | 41800 | 41800 | 241 |
| 450 | 20250310 | 120800 | 3483790600 | 41800 | 41800 | 41800 | 41800 | 278 |
| 451 | 20250310 | 120700 | 3472170200 | 41850 | 41800 | 41850 | 41800 | 95 |
| 452 | 20250310 | 120600 | 3468197800 | 41800 | 41825 | 41850 | 41800 | 423 |
| 453 | 20250310 | 120500 | 3450507625 | 41800 | 41800 | 41800 | 41800 | 110 |
| 454 | 20250310 | 120400 | 3445909625 | 41800 | 41800 | 41850 | 41800 | 182 |
| 455 | 20250310 | 120300 | 3438300375 | 41850 | 41800 | 41900 | 41800 | 315 |
| 456 | 20250310 | 120200 | 3425125775 | 41800 | 41850 | 41850 | 41800 | 160 |
| 457 | 20250310 | 120100 | 3418435525 | 41850 | 41800 | 41850 | 41800 | 140 |
| 458 | 20250310 | 120000 | 3412581725 | 41800 | 41800 | 41850 | 41800 | 248 |
| 459 | 20250310 | 115900 | 3402215025 | 41800 | 41800 | 41850 | 41800 | 104 |
| 460 | 20250310 | 115800 | 3397867025 | 41800 | 41800 | 41850 | 41800 | 251 |
| 461 | 20250310 | 115700 | 3387368175 | 41800 | 41800 | 41850 | 41800 | 696 |
| 462 | 20250310 | 115600 | 3358253150 | 41800 | 41800 | 41850 | 41800 | 266 |
| 463 | 20250310 | 115500 | 3347123350 | 41800 | 41850 | 41850 | 41750 | 149 |
| 464 | 20250310 | 115400 | 3340897500 | 41800 | 41800 | 41850 | 41800 | 290 |
| 465 | 20250310 | 115300 | 3328773250 | 41800 | 41800 | 41850 | 41800 | 452 |
| 466 | 20250310 | 115200 | 3309871450 | 41800 | 41800 | 41850 | 41800 | 113 |
| 467 | 20250310 | 115100 | 3305147850 | 41850 | 41750 | 41850 | 41750 | 333 |
| 468 | 20250310 | 115000 | 3291230950 | 41750 | 41750 | 41800 | 41750 | 125 |
| 469 | 20250310 | 114900 | 3286010950 | 41750 | 41750 | 41800 | 41750 | 223 |
| 470 | 20250310 | 114800 | 3276700150 | 41750 | 41750 | 41800 | 41750 | 104 |
| 471 | 20250310 | 114700 | 3272356900 | 41750 | 41750 | 41800 | 41750 | 194 |
| 472 | 20250310 | 114600 | 3264256050 | 41750 | 41750 | 41800 | 41750 | 1523 |
| 473 | 20250310 | 114500 | 3200605075 | 41800 | 41800 | 41800 | 41750 | 191 |
| 474 | 20250310 | 114400 | 3192628975 | 41800 | 41800 | 41850 | 41800 | 317 |
| 475 | 20250310 | 114300 | 3179378075 | 41800 | 41750 | 41800 | 41750 | 352 |
| 476 | 20250310 | 114200 | 3164674425 | 41750 | 41800 | 41800 | 41750 | 183 |
| 477 | 20250310 | 114100 | 3157030725 | 41800 | 41750 | 41800 | 41750 | 100 |
| 478 | 20250310 | 114000 | 3152855025 | 41750 | 41750 | 41800 | 41750 | 489 |
| 479 | 20250310 | 113900 | 3132437775 | 41750 | 41800 | 41800 | 41750 | 85 |
| 480 | 20250310 | 113800 | 3128888275 | 41800 | 41800 | 41800 | 41750 | 182 |
| 481 | 20250310 | 113700 | 3121283125 | 41800 | 41800 | 41850 | 41750 | 371 |
| 482 | 20250310 | 113600 | 3105782075 | 41800 | 41800 | 41800 | 41750 | 809 |
| 483 | 20250310 | 113500 | 3071968375 | 41800 | 41800 | 41850 | 41800 | 142 |
| 484 | 20250310 | 113400 | 3066032225 | 41800 | 41800 | 41850 | 41800 | 341 |
| 485 | 20250310 | 113300 | 3051769075 | 41850 | 41800 | 41850 | 41800 | 278 |
| 486 | 20250310 | 113200 | 3040145125 | 41800 | 41750 | 41800 | 41750 | 246 |
| 487 | 20250310 | 113100 | 3029863575 | 41750 | 41800 | 41800 | 41750 | 262 |
| 488 | 20250310 | 113000 | 3018923575 | 41750 | 41800 | 41850 | 41750 | 83 |
| 489 | 20250310 | 112900 | 3015457150 | 41800 | 41750 | 41800 | 41750 | 455 |
| 490 | 20250310 | 112800 | 2996456100 | 41750 | 41800 | 41850 | 41750 | 796 |
| 491 | 20250310 | 112700 | 2963187500 | 41850 | 41800 | 41850 | 41800 | 228 |
| 492 | 20250310 | 112600 | 2953656150 | 41800 | 41800 | 41800 | 41800 | 469 |
| 493 | 20250310 | 112500 | 2934051950 | 41800 | 41800 | 41800 | 41800 | 142 |
| 494 | 20250310 | 112400 | 2928116350 | 41800 | 41800 | 41800 | 41750 | 169 |
| 495 | 20250310 | 112300 | 2921052300 | 41800 | 41800 | 41900 | 41750 | 706 |
| 496 | 20250310 | 112200 | 2891536400 | 41800 | 41750 | 41800 | 41750 | 342 |
| 497 | 20250310 | 112100 | 2877246050 | 41750 | 41750 | 41800 | 41750 | 83 |
| 498 | 20250310 | 112000 | 2873780300 | 41750 | 41800 | 41850 | 41750 | 5021 |
| 499 | 20250310 | 111900 | 2663955300 | 41800 | 41800 | 41800 | 41800 | 336 |
| 500 | 20250310 | 111800 | 2649910500 | 41800 | 41800 | 41800 | 41800 | 113 |
| 501 | 20250310 | 111700 | 2645187100 | 41800 | 41800 | 41850 | 41800 | 462 |
| 502 | 20250310 | 111600 | 2625864450 | 41850 | 41900 | 41900 | 41800 | 305 |
| 503 | 20250310 | 111500 | 2613107600 | 41850 | 41800 | 41850 | 41800 | 281 |
| 504 | 20250310 | 111400 | 2601353300 | 41800 | 41800 | 41850 | 41800 | 310 |
| 505 | 20250310 | 111300 | 2588389450 | 41800 | 41800 | 41850 | 41800 | 190 |
| 506 | 20250310 | 111200 | 2580444900 | 41800 | 41800 | 41850 | 41800 | 337 |
| 507 | 20250310 | 111100 | 2566347450 | 41800 | 41825 | 41850 | 41800 | 851 |
| 508 | 20250310 | 111000 | 2530744425 | 41850 | 41900 | 41950 | 41850 | 5001 |
| 509 | 20250310 | 110900 | 2321315300 | 41900 | 41900 | 41950 | 41900 | 1024 |
| 510 | 20250310 | 110800 | 2278364450 | 41900 | 41950 | 41950 | 41900 | 414 |
| 511 | 20250310 | 110700 | 2261003300 | 42000 | 41950 | 42000 | 41950 | 496 |
| 512 | 20250310 | 110600 | 2240194900 | 41950 | 41950 | 42000 | 41950 | 161 |
| 513 | 20250310 | 110500 | 2233440400 | 41950 | 41950 | 42000 | 41950 | 148 |
| 514 | 20250310 | 110400 | 2227231300 | 41950 | 41950 | 42000 | 41900 | 658 |
| 515 | 20250310 | 110300 | 2199628050 | 41950 | 41950 | 42100 | 41950 | 300 |
| 516 | 20250310 | 110200 | 2187038075 | 41950 | 41950 | 42000 | 41950 | 228 |
| 517 | 20250310 | 110100 | 2177471875 | 41950 | 41950 | 42000 | 41950 | 276 |
| 518 | 20250310 | 110000 | 2165888175 | 41950 | 41950 | 42000 | 41950 | 242 |
| 519 | 20250310 | 105900 | 2155736125 | 41950 | 41950 | 42000 | 41950 | 341 |
| 520 | 20250310 | 105800 | 2141427975 | 41950 | 41950 | 41950 | 41950 | 189 |
| 521 | 20250310 | 105700 | 2133499425 | 41950 | 41950 | 42000 | 41950 | 202 |
| 522 | 20250310 | 105600 | 2125025425 | 41950 | 41950 | 42000 | 41950 | 183 |
| 523 | 20250310 | 105500 | 2117347975 | 41950 | 42000 | 42000 | 41950 | 148 |
| 524 | 20250310 | 105400 | 2111139275 | 41950 | 41950 | 41950 | 41950 | 290 |
| 525 | 20250310 | 105300 | 2098973775 | 41950 | 41950 | 42000 | 41950 | 108 |
| 526 | 20250310 | 105200 | 2094442675 | 41950 | 41950 | 42000 | 41950 | 273 |
| 527 | 20250310 | 105100 | 2082989725 | 41950 | 42000 | 42000 | 41950 | 239 |
| 528 | 20250310 | 105000 | 2072958575 | 42000 | 41950 | 42050 | 41900 | 1059 |
| 529 | 20250310 | 104900 | 2028530225 | 41900 | 41950 | 41950 | 41900 | 158 |
| 530 | 20250310 | 104800 | 2021909175 | 41950 | 41900 | 41950 | 41900 | 724 |
| 531 | 20250310 | 104700 | 1991547025 | 41900 | 41900 | 41950 | 41900 | 201 |
| 532 | 20250310 | 104600 | 1983124425 | 41900 | 41900 | 41950 | 41900 | 85 |
| 533 | 20250310 | 104500 | 1979562875 | 41900 | 41900 | 41950 | 41900 | 998 |
| 534 | 20250310 | 104400 | 1937710425 | 41900 | 41900 | 41950 | 41900 | 351 |
| 535 | 20250310 | 104300 | 1922992775 | 41900 | 41950 | 41950 | 41900 | 471 |
| 536 | 20250310 | 104200 | 1903247025 | 41950 | 41900 | 41950 | 41900 | 192 |
| 537 | 20250310 | 104100 | 1895197075 | 41900 | 41950 | 41950 | 41900 | 229 |
| 538 | 20250310 | 104000 | 1885591375 | 41950 | 41950 | 41950 | 41900 | 354 |
| 539 | 20250310 | 103900 | 1870745325 | 41950 | 41950 | 41950 | 41950 | 190 |
| 540 | 20250310 | 103800 | 1862774825 | 41950 | 42000 | 42000 | 41950 | 303 |
| 541 | 20250310 | 103700 | 1850063925 | 41950 | 41950 | 42000 | 41950 | 190 |
| 542 | 20250310 | 103600 | 1842092725 | 41950 | 41950 | 42000 | 41950 | 175 |
| 543 | 20250310 | 103500 | 1834751050 | 42000 | 42000 | 42000 | 41950 | 634 |
| 544 | 20250310 | 103400 | 1808130325 | 42000 | 42050 | 42050 | 42000 | 233 |
| 545 | 20250310 | 103300 | 1798343975 | 42050 | 42000 | 42050 | 42000 | 242 |
| 546 | 20250310 | 103200 | 1788178225 | 42050 | 42050 | 42050 | 42000 | 111 |
| 547 | 20250310 | 103100 | 1783513875 | 42050 | 42000 | 42050 | 42000 | 183 |
| 548 | 20250310 | 103000 | 1775827825 | 42000 | 41950 | 42000 | 41950 | 272 |
| 549 | 20250310 | 102900 | 1764411775 | 41950 | 42000 | 42000 | 41950 | 234 |
| 550 | 20250310 | 102800 | 1754588875 | 42000 | 41950 | 42000 | 41950 | 137 |
| 551 | 20250310 | 102700 | 1748835825 | 41950 | 42000 | 42050 | 41950 | 181 |
| 552 | 20250310 | 102600 | 1741234725 | 42000 | 41950 | 42050 | 41950 | 329 |
| 553 | 20250310 | 102500 | 1727409875 | 41950 | 42000 | 42000 | 41950 | 82 |
| 554 | 20250310 | 102400 | 1723969325 | 42000 | 42000 | 42000 | 42000 | 139 |
| 555 | 20250310 | 102300 | 1718131325 | 42000 | 42000 | 42050 | 42000 | 206 |
| 556 | 20250310 | 102200 | 1709477175 | 42000 | 42000 | 42050 | 42000 | 166 |
| 557 | 20250310 | 102100 | 1702503025 | 42000 | 42000 | 42050 | 42000 | 140 |
| 558 | 20250310 | 102000 | 1696622875 | 42000 | 42000 | 42000 | 41950 | 863 |
| 559 | 20250310 | 101900 | 1660378275 | 41950 | 41950 | 42000 | 41950 | 188 |
| 560 | 20250310 | 101800 | 1652491175 | 41950 | 41950 | 41950 | 41950 | 94 |
| 561 | 20250310 | 101700 | 1648547875 | 41950 | 41950 | 42000 | 41900 | 628 |
| 562 | 20250310 | 101600 | 1622203375 | 41950 | 41950 | 42000 | 41950 | 771 |
| 563 | 20250310 | 101500 | 1589858675 | 41950 | 41950 | 42000 | 41950 | 127 |
| 564 | 20250310 | 101400 | 1584528925 | 41950 | 41950 | 42000 | 41950 | 201 |
| 565 | 20250310 | 101300 | 1576096775 | 41950 | 41950 | 42000 | 41950 | 99 |
| 566 | 20250310 | 101200 | 1571943575 | 41950 | 42000 | 42000 | 41950 | 1191 |
| 567 | 20250310 | 101100 | 1521972850 | 42000 | 42000 | 42000 | 42000 | 63 |
| 568 | 20250310 | 101000 | 1519326850 | 42000 | 42000 | 42050 | 42000 | 186 |
| 569 | 20250310 | 100900 | 1511514700 | 42000 | 42000 | 42050 | 42000 | 124 |
| 570 | 20250310 | 100800 | 1506306150 | 42000 | 42000 | 42050 | 42000 | 136 |
| 571 | 20250310 | 100700 | 1500593950 | 42000 | 42000 | 42000 | 41950 | 257 |
| 572 | 20250310 | 100600 | 1489805950 | 42000 | 42000 | 42050 | 42000 | 70 |
| 573 | 20250310 | 100500 | 1486865450 | 42050 | 42000 | 42050 | 41950 | 287 |
| 574 | 20250310 | 100400 | 1474821000 | 41950 | 41950 | 41975 | 41900 | 967 |
| 575 | 20250310 | 100300 | 1434254150 | 41950 | 41950 | 42000 | 41950 | 197 |
| 576 | 20250310 | 100200 | 1425989200 | 41950 | 41950 | 42000 | 41950 | 138 |
| 577 | 20250310 | 100100 | 1420198950 | 42000 | 41950 | 42000 | 41950 | 110 |
| 578 | 20250310 | 100000 | 1415580800 | 42000 | 41950 | 42100 | 41950 | 231 |
| 579 | 20250310 | 095900 | 1405883200 | 41950 | 41950 | 42000 | 41950 | 211 |
| 580 | 20250310 | 095800 | 1397031600 | 41950 | 41950 | 41950 | 41950 | 145 |
| 581 | 20250310 | 095700 | 1390948850 | 42000 | 42000 | 42050 | 41950 | 601 |
| 582 | 20250310 | 095600 | 1365706800 | 42000 | 42000 | 42050 | 42000 | 148 |
| 583 | 20250310 | 095500 | 1359490300 | 42000 | 42000 | 42050 | 42000 | 147 |
| 584 | 20250310 | 095400 | 1353314450 | 42000 | 42000 | 42000 | 41950 | 440 |
| 585 | 20250310 | 095300 | 1334840050 | 41950 | 41950 | 42000 | 41950 | 182 |
| 586 | 20250310 | 095200 | 1327205000 | 41950 | 42000 | 42000 | 41950 | 109 |
| 587 | 20250310 | 095100 | 1322627750 | 42000 | 41950 | 42050 | 41950 | 207 |
| 588 | 20250310 | 095000 | 1313932000 | 41950 | 41950 | 42000 | 41950 | 195 |
| 589 | 20250310 | 094900 | 1305746000 | 41950 | 41950 | 41950 | 41950 | 132 |
| 590 | 20250310 | 094800 | 1300208600 | 42000 | 41950 | 42000 | 41900 | 272 |
| 591 | 20250310 | 094700 | 1288799050 | 41950 | 41950 | 42000 | 41950 | 592 |
| 592 | 20250310 | 094600 | 1263963600 | 41950 | 41950 | 42000 | 41950 | 256 |
| 593 | 20250310 | 094500 | 1253221700 | 41950 | 42000 | 42000 | 41950 | 273 |
| 594 | 20250310 | 094400 | 1241759100 | 41950 | 41950 | 42000 | 41950 | 1404 |
| 595 | 20250310 | 094300 | 1182827250 | 42000 | 41900 | 42000 | 41900 | 293 |
| 596 | 20250310 | 094200 | 1170537800 | 41950 | 41900 | 41950 | 41900 | 224 |
| 597 | 20250310 | 094100 | 1161151950 | 41950 | 41900 | 41950 | 41900 | 556 |
| 598 | 20250310 | 094000 | 1137837150 | 41900 | 41900 | 41950 | 41900 | 379 |
| 599 | 20250310 | 093900 | 1121955200 | 41900 | 41850 | 41950 | 41850 | 215 |
| 600 | 20250310 | 093800 | 1112952000 | 41850 | 41925 | 41925 | 41850 | 1133 |
| 601 | 20250310 | 093700 | 1065485150 | 41950 | 42050 | 42050 | 41900 | 326 |
| 602 | 20250310 | 093600 | 1051815800 | 42100 | 41900 | 42350 | 41800 | 2254 |
| 603 | 20250310 | 093500 | 957336750 | 41950 | 41900 | 41950 | 41850 | 836 |
| 604 | 20250310 | 093400 | 922327800 | 41900 | 41950 | 42050 | 41850 | 2295 |
| 605 | 20250310 | 093300 | 826147950 | 42000 | 41950 | 42150 | 41950 | 188 |
| 606 | 20250310 | 093200 | 818248100 | 42000 | 42100 | 42100 | 41900 | 3372 |
| 607 | 20250310 | 093100 | 676663150 | 42100 | 42100 | 42150 | 42100 | 71 |
| 608 | 20250310 | 093000 | 673673950 | 42100 | 42050 | 42100 | 42050 | 304 |
| 609 | 20250310 | 092900 | 660883900 | 42150 | 42050 | 42150 | 42050 | 158 |
| 610 | 20250310 | 092800 | 654239450 | 42050 | 42200 | 42250 | 42000 | 3078 |
| 611 | 20250310 | 092700 | 524669450 | 42200 | 42200 | 42200 | 42200 | 280 |
| 612 | 20250310 | 092600 | 512853450 | 42200 | 42200 | 42250 | 42200 | 261 |
| 613 | 20250310 | 092500 | 501838550 | 42200 | 42250 | 42250 | 42200 | 159 |
| 614 | 20250310 | 092400 | 495128150 | 42200 | 42300 | 42300 | 42200 | 163 |
| 615 | 20250310 | 092300 | 488242650 | 42300 | 42200 | 42300 | 42200 | 665 |
| 616 | 20250310 | 092200 | 460123150 | 42200 | 42200 | 42200 | 42200 | 283 |
| 617 | 20250310 | 092100 | 448180550 | 42200 | 42250 | 42250 | 42150 | 2984 |
| 618 | 20250310 | 092000 | 322364200 | 42200 | 42250 | 42300 | 42200 | 1411 |
| 619 | 20250310 | 091900 | 262749650 | 42250 | 42300 | 42350 | 42250 | 665 |
| 620 | 20250310 | 091800 | 234635850 | 42300 | 42350 | 42350 | 42300 | 241 |
| 621 | 20250310 | 091700 | 224434800 | 42400 | 42350 | 42400 | 42350 | 214 |
| 622 | 20250310 | 091600 | 215362700 | 42350 | 42400 | 42400 | 42350 | 35 |
| 623 | 20250310 | 091500 | 213880200 | 42350 | 42350 | 42400 | 42350 | 69 |
| 624 | 20250310 | 091400 | 210957950 | 42350 | 42400 | 42400 | 42350 | 172 |
| 625 | 20250310 | 091300 | 203672750 | 42450 | 42450 | 42450 | 42400 | 157 |
| 626 | 20250310 | 091200 | 197012950 | 42450 | 42500 | 42500 | 42450 | 27 |
| 627 | 20250310 | 091100 | 195865550 | 42450 | 42475 | 42500 | 42300 | 396 |
| 628 | 20250310 | 091000 | 179084325 | 42450 | 42450 | 42450 | 42425 | 230 |
| 629 | 20250310 | 090900 | 169320850 | 42450 | 42450 | 42450 | 42400 | 50 |
| 630 | 20250310 | 090800 | 167198450 | 42400 | 42450 | 42450 | 42400 | 31 |
| 631 | 20250310 | 090700 | 165883300 | 42400 | 42400 | 42400 | 42400 | 497 |
| 632 | 20250310 | 090600 | 144810500 | 42400 | 42500 | 42500 | 42400 | 3 |
| 633 | 20250310 | 090500 | 144683200 | 42400 | 42450 | 42450 | 42350 | 356 |
| 634 | 20250310 | 090400 | 129592750 | 42450 | 42450 | 42450 | 42450 | 60 |
| 635 | 20250310 | 090300 | 127045750 | 42450 | 42500 | 42550 | 42400 | 224 |
| 636 | 20250310 | 090200 | 117526150 | 42500 | 42600 | 42600 | 42500 | 239 |
| 637 | 20250310 | 090100 | 107351550 | 42650 | 42400 | 42800 | 42400 | 647 |
| 638 | 20250310 | 090000 | 79785950 | 42600 | 42600 | 42700 | 42350 | 1875 |