32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250310 | 190300 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 11764 |
| 3 | 20250310 | 190200 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 4 | 20250310 | 190100 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 5 | 20250310 | 190000 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 6 | 20250310 | 185900 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 7 | 20250310 | 185800 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 8 | 20250310 | 185700 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 9 | 20250310 | 185600 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 10 | 20250310 | 185500 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 11 | 20250310 | 185400 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 12 | 20250310 | 185300 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 13 | 20250310 | 185200 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 14 | 20250310 | 185100 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 15 | 20250310 | 185000 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 16 | 20250310 | 184900 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 17 | 20250310 | 184800 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 18 | 20250310 | 184700 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 19 | 20250310 | 184600 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 20 | 20250310 | 184500 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 21 | 20250310 | 184400 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 22 | 20250310 | 184300 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 23 | 20250310 | 184200 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 24 | 20250310 | 184100 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 25 | 20250310 | 184000 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 26 | 20250310 | 183900 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 27 | 20250310 | 183800 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 28 | 20250310 | 183700 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 29 | 20250310 | 183600 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 30 | 20250310 | 183500 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 31 | 20250310 | 183400 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 32 | 20250310 | 183300 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 11764 |
| 33 | 20250310 | 183200 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 34 | 20250310 | 183100 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 35 | 20250310 | 183000 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 36 | 20250310 | 182900 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 37 | 20250310 | 182800 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 38 | 20250310 | 182700 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 39 | 20250310 | 182600 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 40 | 20250310 | 182500 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 41 | 20250310 | 182400 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 42 | 20250310 | 182300 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 43 | 20250310 | 182200 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 44 | 20250310 | 182100 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 45 | 20250310 | 182000 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 46 | 20250310 | 181900 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 47 | 20250310 | 181800 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 48 | 20250310 | 181700 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 49 | 20250310 | 181600 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 50 | 20250310 | 181500 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 51 | 20250310 | 181400 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 52 | 20250310 | 181300 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 53 | 20250310 | 181200 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 54 | 20250310 | 181100 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 55 | 20250310 | 181000 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 56 | 20250310 | 180900 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 57 | 20250310 | 180800 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 58 | 20250310 | 180700 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 59 | 20250310 | 180600 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 60 | 20250310 | 180500 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 61 | 20250310 | 180400 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 62 | 20250310 | 180300 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 11764 |
| 63 | 20250310 | 180200 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 64 | 20250310 | 180100 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 65 | 20250310 | 180000 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 66 | 20250310 | 175900 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 67 | 20250310 | 175800 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 68 | 20250310 | 175700 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 69 | 20250310 | 175600 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 70 | 20250310 | 175500 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 71 | 20250310 | 175400 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 72 | 20250310 | 175300 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 73 | 20250310 | 175200 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 74 | 20250310 | 175100 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 75 | 20250310 | 175000 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 76 | 20250310 | 174900 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 77 | 20250310 | 174800 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 78 | 20250310 | 174700 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 79 | 20250310 | 174600 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 80 | 20250310 | 174500 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 81 | 20250310 | 174400 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 82 | 20250310 | 174300 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 83 | 20250310 | 174200 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 84 | 20250310 | 174100 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 85 | 20250310 | 174000 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 86 | 20250310 | 173900 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 87 | 20250310 | 173800 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 88 | 20250310 | 173700 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 89 | 20250310 | 173600 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 90 | 20250310 | 173500 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 91 | 20250310 | 173400 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 92 | 20250310 | 173300 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 11764 |
| 93 | 20250310 | 173200 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 94 | 20250310 | 173100 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 95 | 20250310 | 173000 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 96 | 20250310 | 172900 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 97 | 20250310 | 172800 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 98 | 20250310 | 172700 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 99 | 20250310 | 172600 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 100 | 20250310 | 172500 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 101 | 20250310 | 172400 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 102 | 20250310 | 172300 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 103 | 20250310 | 172200 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 104 | 20250310 | 172100 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 105 | 20250310 | 172000 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 106 | 20250310 | 171900 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 107 | 20250310 | 171800 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 108 | 20250310 | 171700 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 109 | 20250310 | 171600 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 110 | 20250310 | 171500 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 111 | 20250310 | 171400 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 112 | 20250310 | 171300 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 113 | 20250310 | 171200 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 114 | 20250310 | 171100 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 115 | 20250310 | 171000 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 116 | 20250310 | 170900 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 117 | 20250310 | 170800 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 118 | 20250310 | 170700 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 119 | 20250310 | 170600 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 120 | 20250310 | 170500 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 121 | 20250310 | 170400 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 122 | 20250310 | 170300 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 11764 |
| 123 | 20250310 | 170200 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 124 | 20250310 | 170100 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 125 | 20250310 | 170000 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 126 | 20250310 | 165900 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 127 | 20250310 | 165800 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 128 | 20250310 | 165700 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 129 | 20250310 | 165600 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 130 | 20250310 | 165500 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 131 | 20250310 | 165400 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 132 | 20250310 | 165300 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 133 | 20250310 | 165200 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 134 | 20250310 | 165100 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 135 | 20250310 | 165000 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 136 | 20250310 | 164900 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 137 | 20250310 | 164800 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 138 | 20250310 | 164700 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 139 | 20250310 | 164600 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 140 | 20250310 | 164500 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 141 | 20250310 | 164400 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 142 | 20250310 | 164300 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 143 | 20250310 | 164200 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 144 | 20250310 | 164100 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 145 | 20250310 | 164000 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 146 | 20250310 | 163900 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 147 | 20250310 | 163800 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 148 | 20250310 | 163700 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 149 | 20250310 | 163600 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 150 | 20250310 | 163500 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 151 | 20250310 | 163400 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 152 | 20250310 | 163300 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 11764 |
| 153 | 20250310 | 163200 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 154 | 20250310 | 163100 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 155 | 20250310 | 163000 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 156 | 20250310 | 162900 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 157 | 20250310 | 162800 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 158 | 20250310 | 162700 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 159 | 20250310 | 162600 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 160 | 20250310 | 162500 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 161 | 20250310 | 162400 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 162 | 20250310 | 162300 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 163 | 20250310 | 162200 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 164 | 20250310 | 162100 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 165 | 20250310 | 162000 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 166 | 20250310 | 161900 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 167 | 20250310 | 161800 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 168 | 20250310 | 161700 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 169 | 20250310 | 161600 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 170 | 20250310 | 161500 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 171 | 20250310 | 161400 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 172 | 20250310 | 161300 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 173 | 20250310 | 161200 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 174 | 20250310 | 161100 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 175 | 20250310 | 161000 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 176 | 20250310 | 160900 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 177 | 20250310 | 160800 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 178 | 20250310 | 160700 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 179 | 20250310 | 160600 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 180 | 20250310 | 160500 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 181 | 20250310 | 160400 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 182 | 20250310 | 160300 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 11764 |
| 183 | 20250310 | 160200 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 184 | 20250310 | 160100 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 185 | 20250310 | 160000 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 186 | 20250310 | 155900 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 187 | 20250310 | 155800 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 188 | 20250310 | 155700 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 189 | 20250310 | 155600 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 190 | 20250310 | 155500 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 191 | 20250310 | 155400 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 192 | 20250310 | 155300 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 193 | 20250310 | 155200 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 194 | 20250310 | 155100 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 195 | 20250310 | 155000 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 196 | 20250310 | 154900 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 197 | 20250310 | 154800 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 198 | 20250310 | 154700 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 199 | 20250310 | 154600 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 200 | 20250310 | 154500 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 201 | 20250310 | 154400 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 202 | 20250310 | 154300 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 203 | 20250310 | 154200 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 204 | 20250310 | 154100 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 205 | 20250310 | 154000 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 206 | 20250310 | 153900 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 207 | 20250310 | 153800 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 208 | 20250310 | 153700 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 209 | 20250310 | 153600 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 210 | 20250310 | 153500 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 211 | 20250310 | 153400 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 212 | 20250310 | 153300 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 11764 |
| 213 | 20250310 | 153200 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 214 | 20250310 | 153100 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 0 |
| 215 | 20250310 | 153000 | 8392825125 | 45650 | 45650 | 45650 | 45650 | 11764 |
| 216 | 20250310 | 152900 | 7855798525 | 45800 | 45800 | 45800 | 45800 | 0 |
| 217 | 20250310 | 152800 | 7855798525 | 45800 | 45800 | 45800 | 45800 | 0 |
| 218 | 20250310 | 152700 | 7855798525 | 45800 | 45800 | 45800 | 45800 | 0 |
| 219 | 20250310 | 152600 | 7855798525 | 45800 | 45800 | 45800 | 45800 | 0 |
| 220 | 20250310 | 152500 | 7855798525 | 45800 | 45800 | 45800 | 45800 | 0 |
| 221 | 20250310 | 152400 | 7855798525 | 45800 | 45800 | 45800 | 45800 | 0 |
| 222 | 20250310 | 152300 | 7855798525 | 45800 | 45800 | 45800 | 45800 | 0 |
| 223 | 20250310 | 152200 | 7855798525 | 45800 | 45800 | 45800 | 45800 | 0 |
| 224 | 20250310 | 152100 | 7855798525 | 45800 | 45800 | 45800 | 45800 | 0 |
| 225 | 20250310 | 152000 | 7855798525 | 45800 | 45800 | 45800 | 45800 | 0 |
| 226 | 20250310 | 151900 | 7855798525 | 45800 | 45700 | 45800 | 45650 | 1993 |
| 227 | 20250310 | 151800 | 7764652875 | 45650 | 45650 | 45700 | 45650 | 501 |
| 228 | 20250310 | 151700 | 7741781625 | 45650 | 45650 | 45700 | 45650 | 262 |
| 229 | 20250310 | 151600 | 7729818275 | 45700 | 45650 | 45700 | 45650 | 761 |
| 230 | 20250310 | 151500 | 7695070025 | 45700 | 45700 | 45750 | 45650 | 777 |
| 231 | 20250310 | 151400 | 7659556175 | 45700 | 45700 | 45750 | 45700 | 472 |
| 232 | 20250310 | 151300 | 7637985175 | 45750 | 45700 | 45750 | 45700 | 384 |
| 233 | 20250310 | 151200 | 7620427775 | 45750 | 45750 | 45750 | 45700 | 304 |
| 234 | 20250310 | 151100 | 7606526225 | 45750 | 45750 | 45750 | 45650 | 643 |
| 235 | 20250310 | 151000 | 7577155675 | 45700 | 45650 | 45750 | 45650 | 1114 |
| 236 | 20250310 | 150900 | 7526247975 | 45650 | 45650 | 45700 | 45650 | 470 |
| 237 | 20250310 | 150800 | 7504789625 | 45700 | 45700 | 45700 | 45650 | 293 |
| 238 | 20250310 | 150700 | 7491403125 | 45650 | 45650 | 45700 | 45650 | 1387 |
| 239 | 20250310 | 150600 | 7428061175 | 45650 | 45600 | 45650 | 45600 | 343 |
| 240 | 20250310 | 150500 | 7412418325 | 45650 | 45600 | 45650 | 45600 | 253 |
| 241 | 20250310 | 150400 | 7400874075 | 45600 | 45600 | 45650 | 45600 | 159 |
| 242 | 20250310 | 150300 | 7393623175 | 45600 | 45600 | 45650 | 45600 | 366 |
| 243 | 20250310 | 150200 | 7376925025 | 45650 | 45600 | 45650 | 45600 | 401 |
| 244 | 20250310 | 150100 | 7358632225 | 45600 | 45600 | 45650 | 45600 | 302 |
| 245 | 20250310 | 150000 | 7344852725 | 45600 | 45550 | 45650 | 45550 | 1763 |
| 246 | 20250310 | 145900 | 7264462225 | 45600 | 45550 | 45600 | 45550 | 510 |
| 247 | 20250310 | 145800 | 7241227525 | 45550 | 45550 | 45600 | 45550 | 962 |
| 248 | 20250310 | 145700 | 7197400775 | 45550 | 45550 | 45600 | 45550 | 560 |
| 249 | 20250310 | 145600 | 7171881775 | 45600 | 45550 | 45600 | 45550 | 351 |
| 250 | 20250310 | 145500 | 7155891275 | 45550 | 45600 | 45650 | 45550 | 425 |
| 251 | 20250310 | 145400 | 7136520675 | 45600 | 45600 | 45650 | 45600 | 261 |
| 252 | 20250310 | 145300 | 7124617075 | 45650 | 45650 | 45650 | 45600 | 469 |
| 253 | 20250310 | 145200 | 7103219975 | 45650 | 45600 | 45650 | 45600 | 397 |
| 254 | 20250310 | 145100 | 7085108075 | 45600 | 45700 | 45700 | 45600 | 681 |
| 255 | 20250310 | 145000 | 7054023075 | 45700 | 45650 | 45700 | 45650 | 366 |
| 256 | 20250310 | 144900 | 7037304775 | 45650 | 45650 | 45700 | 45650 | 328 |
| 257 | 20250310 | 144800 | 7022330325 | 45700 | 45750 | 45750 | 45650 | 763 |
| 258 | 20250310 | 144700 | 6987458275 | 45700 | 45700 | 45750 | 45700 | 355 |
| 259 | 20250310 | 144600 | 6971223425 | 45700 | 45700 | 45750 | 45700 | 223 |
| 260 | 20250310 | 144500 | 6961030225 | 45700 | 45750 | 45750 | 45700 | 564 |
| 261 | 20250310 | 144400 | 6935240725 | 45750 | 45800 | 45800 | 45750 | 215 |
| 262 | 20250310 | 144300 | 6925399975 | 45750 | 45750 | 45800 | 45700 | 136 |
| 263 | 20250310 | 144200 | 6919180075 | 45800 | 45700 | 45800 | 45700 | 263 |
| 264 | 20250310 | 144100 | 6907148375 | 45750 | 45800 | 45800 | 45700 | 217 |
| 265 | 20250310 | 144000 | 6897220575 | 45800 | 45800 | 45800 | 45700 | 474 |
| 266 | 20250310 | 143900 | 6875525175 | 45750 | 45750 | 45800 | 45750 | 104 |
| 267 | 20250310 | 143800 | 6870764875 | 45800 | 45750 | 45800 | 45750 | 101 |
| 268 | 20250310 | 143700 | 6866143025 | 45800 | 45700 | 45800 | 45700 | 493 |
| 269 | 20250310 | 143600 | 6843584175 | 45700 | 45750 | 45800 | 45700 | 380 |
| 270 | 20250310 | 143500 | 6826207175 | 45800 | 45750 | 45800 | 45750 | 253 |
| 271 | 20250310 | 143400 | 6814623875 | 45750 | 45750 | 45800 | 45700 | 501 |
| 272 | 20250310 | 143300 | 6791695925 | 45750 | 45750 | 45800 | 45750 | 166 |
| 273 | 20250310 | 143200 | 6784098725 | 45750 | 45800 | 45850 | 45750 | 266 |
| 274 | 20250310 | 143100 | 6771916775 | 45850 | 45800 | 45850 | 45750 | 259 |
| 275 | 20250310 | 143000 | 6760057325 | 45800 | 45750 | 45800 | 45700 | 623 |
| 276 | 20250310 | 142900 | 6731534175 | 45800 | 45750 | 45800 | 45750 | 260 |
| 277 | 20250310 | 142800 | 6719631525 | 45750 | 45750 | 45800 | 45750 | 369 |
| 278 | 20250310 | 142700 | 6702744125 | 45750 | 45700 | 45800 | 45700 | 626 |
| 279 | 20250310 | 142600 | 6674094025 | 45750 | 45750 | 45800 | 45700 | 325 |
| 280 | 20250310 | 142500 | 6659223225 | 45750 | 45800 | 45800 | 45750 | 378 |
| 281 | 20250310 | 142400 | 6641916625 | 45800 | 45750 | 45850 | 45750 | 226 |
| 282 | 20250310 | 142300 | 6631562275 | 45800 | 45800 | 45850 | 45800 | 369 |
| 283 | 20250310 | 142200 | 6614660325 | 45850 | 45800 | 45850 | 45700 | 276 |
| 284 | 20250310 | 142100 | 6602013925 | 45700 | 45800 | 45850 | 45700 | 167 |
| 285 | 20250310 | 142000 | 6594369675 | 45800 | 45800 | 45800 | 45700 | 517 |
| 286 | 20250310 | 141900 | 6570720875 | 45800 | 45750 | 45800 | 45700 | 539 |
| 287 | 20250310 | 141800 | 6546060350 | 45750 | 45750 | 45800 | 45750 | 547 |
| 288 | 20250310 | 141700 | 6521029800 | 45800 | 45800 | 45850 | 45750 | 329 |
| 289 | 20250310 | 141600 | 6505964450 | 45800 | 45750 | 45850 | 45750 | 133 |
| 290 | 20250310 | 141500 | 6499875200 | 45750 | 45750 | 45850 | 45750 | 394 |
| 291 | 20250310 | 141400 | 6481838450 | 45750 | 45750 | 45800 | 45750 | 305 |
| 292 | 20250310 | 141300 | 6467875100 | 45800 | 45800 | 45800 | 45750 | 113 |
| 293 | 20250310 | 141200 | 6462702800 | 45750 | 45800 | 45800 | 45700 | 346 |
| 294 | 20250310 | 141100 | 6446871800 | 45750 | 45750 | 45850 | 45700 | 870 |
| 295 | 20250310 | 141000 | 6407037600 | 45750 | 45800 | 45800 | 45750 | 105 |
| 296 | 20250310 | 140900 | 6402231800 | 45800 | 45750 | 45800 | 45750 | 285 |
| 297 | 20250310 | 140800 | 6389184300 | 45800 | 45750 | 45800 | 45750 | 230 |
| 298 | 20250310 | 140700 | 6378660450 | 45750 | 45750 | 45800 | 45750 | 268 |
| 299 | 20250310 | 140600 | 6366388950 | 45750 | 45750 | 45800 | 45750 | 496 |
| 300 | 20250310 | 140500 | 6343686850 | 45800 | 45750 | 45800 | 45750 | 270 |
| 301 | 20250310 | 140400 | 6331330850 | 45800 | 45800 | 45800 | 45750 | 190 |
| 302 | 20250310 | 140300 | 6322631600 | 45800 | 45700 | 45800 | 45700 | 634 |
| 303 | 20250310 | 140200 | 6293629250 | 45700 | 45750 | 45750 | 45700 | 506 |
| 304 | 20250310 | 140100 | 6270489650 | 45750 | 45700 | 45750 | 45700 | 491 |
| 305 | 20250310 | 140000 | 6248035700 | 45700 | 45750 | 45750 | 45700 | 279 |
| 306 | 20250310 | 135900 | 6235282250 | 45700 | 45700 | 45750 | 45700 | 289 |
| 307 | 20250310 | 135800 | 6222067150 | 45700 | 45700 | 45750 | 45700 | 319 |
| 308 | 20250310 | 135700 | 6207483500 | 45750 | 45750 | 45800 | 45750 | 384 |
| 309 | 20250310 | 135600 | 6189907700 | 45800 | 45750 | 45800 | 45750 | 245 |
| 310 | 20250310 | 135500 | 6178690200 | 45800 | 45800 | 45800 | 45700 | 326 |
| 311 | 20250310 | 135400 | 6163769650 | 45800 | 45750 | 45800 | 45700 | 1439 |
| 312 | 20250310 | 135300 | 6097943850 | 45800 | 45750 | 45800 | 45750 | 214 |
| 313 | 20250310 | 135200 | 6088149250 | 45800 | 45800 | 45800 | 45750 | 382 |
| 314 | 20250310 | 135100 | 6070658900 | 45800 | 45800 | 45800 | 45750 | 530 |
| 315 | 20250310 | 135000 | 6046389600 | 45750 | 45750 | 45800 | 45750 | 292 |
| 316 | 20250310 | 134900 | 6033028250 | 45750 | 45750 | 45850 | 45750 | 301 |
| 317 | 20250310 | 134800 | 6019244250 | 45750 | 45750 | 45800 | 45750 | 197 |
| 318 | 20250310 | 134700 | 6010227200 | 45800 | 45750 | 45800 | 45750 | 267 |
| 319 | 20250310 | 134600 | 5998001750 | 45800 | 45750 | 45800 | 45750 | 438 |
| 320 | 20250310 | 134500 | 5977951800 | 45800 | 45750 | 45800 | 45750 | 288 |
| 321 | 20250310 | 134400 | 5964774050 | 45800 | 45750 | 45800 | 45750 | 371 |
| 322 | 20250310 | 134300 | 5947785300 | 45800 | 45850 | 45850 | 45750 | 167 |
| 323 | 20250310 | 134200 | 5940139550 | 45800 | 45800 | 45800 | 45750 | 344 |
| 324 | 20250310 | 134100 | 5924388700 | 45750 | 45800 | 45850 | 45750 | 342 |
| 325 | 20250310 | 134000 | 5908721050 | 45800 | 45800 | 45800 | 45750 | 582 |
| 326 | 20250310 | 133900 | 5882067250 | 45750 | 45800 | 45800 | 45750 | 359 |
| 327 | 20250310 | 133800 | 5865635200 | 45750 | 45800 | 45800 | 45750 | 290 |
| 328 | 20250310 | 133700 | 5852356500 | 45750 | 45800 | 45800 | 45750 | 160 |
| 329 | 20250310 | 133600 | 5845031450 | 45850 | 45800 | 45850 | 45800 | 232 |
| 330 | 20250310 | 133500 | 5834397750 | 45800 | 45900 | 45900 | 45800 | 189 |
| 331 | 20250310 | 133400 | 5825728700 | 45850 | 45850 | 45900 | 45850 | 207 |
| 332 | 20250310 | 133300 | 5816228450 | 45850 | 45800 | 45900 | 45750 | 306 |
| 333 | 20250310 | 133200 | 5802198400 | 45800 | 45850 | 45850 | 45800 | 278 |
| 334 | 20250310 | 133100 | 5789462750 | 45850 | 45800 | 45900 | 45800 | 251 |
| 335 | 20250310 | 133000 | 5777944200 | 45800 | 45900 | 45900 | 45800 | 51 |
| 336 | 20250310 | 132900 | 5775605950 | 45850 | 45850 | 45850 | 45800 | 341 |
| 337 | 20250310 | 132800 | 5759973700 | 45850 | 45800 | 45900 | 45800 | 516 |
| 338 | 20250310 | 132700 | 5736330550 | 45850 | 45800 | 45850 | 45800 | 62 |
| 339 | 20250310 | 132600 | 5733489700 | 45850 | 45850 | 45850 | 45800 | 230 |
| 340 | 20250310 | 132500 | 5722946800 | 45850 | 45800 | 45850 | 45800 | 150 |
| 341 | 20250310 | 132400 | 5716072500 | 45800 | 45850 | 45850 | 45800 | 491 |
| 342 | 20250310 | 132300 | 5693576700 | 45800 | 45850 | 45850 | 45800 | 226 |
| 343 | 20250310 | 132200 | 5683216800 | 45800 | 45800 | 45850 | 45800 | 111 |
| 344 | 20250310 | 132100 | 5678130700 | 45850 | 45850 | 45850 | 45750 | 342 |
| 345 | 20250310 | 132000 | 5662463750 | 45800 | 45850 | 45850 | 45800 | 123 |
| 346 | 20250310 | 131900 | 5656827200 | 45850 | 45800 | 45900 | 45800 | 266 |
| 347 | 20250310 | 131800 | 5644621600 | 45900 | 45800 | 45900 | 45750 | 1158 |
| 348 | 20250310 | 131700 | 5591507400 | 45800 | 45800 | 45850 | 45750 | 185 |
| 349 | 20250310 | 131600 | 5583033350 | 45850 | 45850 | 45850 | 45800 | 216 |
| 350 | 20250310 | 131500 | 5573132250 | 45850 | 45900 | 45900 | 45750 | 305 |
| 351 | 20250310 | 131400 | 5559167350 | 45850 | 45800 | 45850 | 45800 | 247 |
| 352 | 20250310 | 131300 | 5547844300 | 45850 | 45750 | 45850 | 45750 | 261 |
| 353 | 20250310 | 131200 | 5535889450 | 45800 | 45800 | 45800 | 45750 | 148 |
| 354 | 20250310 | 131100 | 5529113800 | 45800 | 45750 | 45800 | 45750 | 399 |
| 355 | 20250310 | 131000 | 5510850200 | 45800 | 45750 | 45800 | 45750 | 196 |
| 356 | 20250310 | 130900 | 5501881850 | 45800 | 45800 | 45800 | 45750 | 191 |
| 357 | 20250310 | 130800 | 5493134800 | 45750 | 45750 | 45800 | 45750 | 289 |
| 358 | 20250310 | 130700 | 5479901100 | 45750 | 45850 | 45850 | 45750 | 250 |
| 359 | 20250310 | 130600 | 5468452800 | 45850 | 45800 | 45850 | 45750 | 393 |
| 360 | 20250310 | 130500 | 5450450100 | 45800 | 45750 | 45800 | 45750 | 1363 |
| 361 | 20250310 | 130400 | 5388025600 | 45800 | 45800 | 45800 | 45750 | 219 |
| 362 | 20250310 | 130300 | 5378004600 | 45800 | 45750 | 45800 | 45750 | 228 |
| 363 | 20250310 | 130200 | 5367564750 | 45750 | 45750 | 45800 | 45700 | 648 |
| 364 | 20250310 | 130100 | 5337919650 | 45750 | 45700 | 45800 | 45700 | 213 |
| 365 | 20250310 | 130000 | 5328173900 | 45750 | 45700 | 45800 | 45700 | 310 |
| 366 | 20250310 | 125900 | 5313991000 | 45700 | 45750 | 45750 | 45700 | 293 |
| 367 | 20250310 | 125800 | 5300595850 | 45750 | 45750 | 45750 | 45700 | 347 |
| 368 | 20250310 | 125700 | 5284730250 | 45750 | 45700 | 45750 | 45700 | 58 |
| 369 | 20250310 | 125600 | 5282078100 | 45700 | 45750 | 45750 | 45700 | 196 |
| 370 | 20250310 | 125500 | 5273112900 | 45750 | 45800 | 45800 | 45700 | 658 |
| 371 | 20250310 | 125400 | 5243002700 | 45800 | 45800 | 45850 | 45750 | 71 |
| 372 | 20250310 | 125300 | 5239751950 | 45750 | 45750 | 45800 | 45750 | 196 |
| 373 | 20250310 | 125200 | 5230777100 | 45850 | 45800 | 45850 | 45800 | 239 |
| 374 | 20250310 | 125100 | 5219827750 | 45850 | 45800 | 45850 | 45750 | 167 |
| 375 | 20250310 | 125000 | 5212177900 | 45750 | 45800 | 45800 | 45750 | 287 |
| 376 | 20250310 | 124900 | 5199035650 | 45750 | 45800 | 45850 | 45750 | 100 |
| 377 | 20250310 | 124800 | 5194453400 | 45850 | 45800 | 45850 | 45750 | 367 |
| 378 | 20250310 | 124700 | 5177635700 | 45900 | 45850 | 45900 | 45800 | 75 |
| 379 | 20250310 | 124600 | 5174197200 | 45850 | 45850 | 45900 | 45800 | 201 |
| 380 | 20250310 | 124500 | 5164982300 | 45850 | 45800 | 45900 | 45800 | 481 |
| 381 | 20250310 | 124400 | 5142937650 | 45850 | 45850 | 45900 | 45800 | 302 |
| 382 | 20250310 | 124300 | 5129099000 | 45800 | 45800 | 45850 | 45750 | 203 |
| 383 | 20250310 | 124200 | 5119793950 | 45800 | 45800 | 45850 | 45750 | 92 |
| 384 | 20250310 | 124100 | 5115578750 | 45800 | 45800 | 45800 | 45750 | 416 |
| 385 | 20250310 | 124000 | 5096535050 | 45850 | 45850 | 45850 | 45800 | 191 |
| 386 | 20250310 | 123900 | 5087779300 | 45800 | 45850 | 45850 | 45800 | 181 |
| 387 | 20250310 | 123800 | 5079481350 | 45800 | 45800 | 45900 | 45800 | 199 |
| 388 | 20250310 | 123700 | 5070358650 | 45800 | 45850 | 45900 | 45750 | 322 |
| 389 | 20250310 | 123600 | 5055609950 | 45800 | 45850 | 45850 | 45750 | 99 |
| 390 | 20250310 | 123500 | 5051074700 | 45850 | 45800 | 45850 | 45750 | 193 |
| 391 | 20250310 | 123400 | 5042226300 | 45850 | 45750 | 45850 | 45750 | 54 |
| 392 | 20250310 | 123300 | 5039753550 | 45800 | 45750 | 45800 | 45750 | 493 |
| 393 | 20250310 | 123200 | 5017190700 | 45800 | 45800 | 45800 | 45750 | 764 |
| 394 | 20250310 | 123100 | 4982199850 | 45800 | 45800 | 45800 | 45750 | 146 |
| 395 | 20250310 | 123000 | 4975515950 | 45800 | 45800 | 45800 | 45750 | 370 |
| 396 | 20250310 | 122900 | 4958578100 | 45800 | 45750 | 45800 | 45750 | 98 |
| 397 | 20250310 | 122800 | 4954091500 | 45800 | 45800 | 45800 | 45750 | 293 |
| 398 | 20250310 | 122700 | 4940677350 | 45750 | 45800 | 45800 | 45750 | 264 |
| 399 | 20250310 | 122600 | 4928588950 | 45750 | 45850 | 45850 | 45750 | 96 |
| 400 | 20250310 | 122500 | 4924190350 | 45850 | 45800 | 45850 | 45750 | 182 |
| 401 | 20250310 | 122400 | 4915854300 | 45800 | 45850 | 45900 | 45750 | 99 |
| 402 | 20250310 | 122300 | 4911319500 | 45750 | 45900 | 45900 | 45750 | 184 |
| 403 | 20250310 | 122200 | 4902878550 | 45900 | 45750 | 45900 | 45750 | 317 |
| 404 | 20250310 | 122100 | 4888357050 | 45750 | 45800 | 45800 | 45750 | 51 |
| 405 | 20250310 | 122000 | 4886021900 | 45800 | 45750 | 45850 | 45750 | 223 |
| 406 | 20250310 | 121900 | 4875809650 | 45750 | 45750 | 45850 | 45750 | 211 |
| 407 | 20250310 | 121800 | 4866151875 | 45750 | 45800 | 45850 | 45750 | 294 |
| 408 | 20250310 | 121700 | 4852679425 | 45800 | 45800 | 45800 | 45750 | 754 |
| 409 | 20250310 | 121600 | 4818146675 | 45800 | 45750 | 45800 | 45750 | 387 |
| 410 | 20250310 | 121500 | 4800433725 | 45800 | 45800 | 45800 | 45750 | 342 |
| 411 | 20250310 | 121400 | 4784778925 | 45850 | 45800 | 45850 | 45800 | 339 |
| 412 | 20250310 | 121300 | 4769240875 | 45850 | 45800 | 45850 | 45800 | 269 |
| 413 | 20250310 | 121200 | 4756909925 | 45750 | 45850 | 45850 | 45750 | 179 |
| 414 | 20250310 | 121100 | 4748704225 | 45850 | 45800 | 45900 | 45800 | 444 |
| 415 | 20250310 | 121000 | 4728361525 | 45850 | 45800 | 45850 | 45800 | 405 |
| 416 | 20250310 | 120900 | 4709793925 | 45900 | 45850 | 45900 | 45800 | 107 |
| 417 | 20250310 | 120800 | 4704887825 | 45850 | 45800 | 45850 | 45750 | 530 |
| 418 | 20250310 | 120700 | 4680613375 | 45800 | 45750 | 45800 | 45750 | 372 |
| 419 | 20250310 | 120600 | 4663585775 | 45800 | 45750 | 45800 | 45700 | 101 |
| 420 | 20250310 | 120500 | 4658963025 | 45700 | 45700 | 45750 | 45700 | 677 |
| 421 | 20250310 | 120400 | 4627992875 | 45750 | 45800 | 45850 | 45700 | 318 |
| 422 | 20250310 | 120300 | 4613436925 | 45800 | 45800 | 45850 | 45750 | 429 |
| 423 | 20250310 | 120200 | 4593806075 | 45750 | 45750 | 45800 | 45750 | 217 |
| 424 | 20250310 | 120100 | 4583869175 | 45750 | 45750 | 45800 | 45750 | 55 |
| 425 | 20250310 | 120000 | 4581351575 | 45800 | 45800 | 45800 | 45750 | 338 |
| 426 | 20250310 | 115900 | 4565878525 | 45800 | 45750 | 45800 | 45750 | 231 |
| 427 | 20250310 | 115800 | 4555300825 | 45800 | 45750 | 45850 | 45750 | 60 |
| 428 | 20250310 | 115700 | 4552553875 | 45800 | 45800 | 45800 | 45750 | 313 |
| 429 | 20250310 | 115600 | 4538226025 | 45800 | 45750 | 45850 | 45750 | 217 |
| 430 | 20250310 | 115500 | 4528287725 | 45800 | 45800 | 45800 | 45750 | 186 |
| 431 | 20250310 | 115400 | 4519769525 | 45800 | 45800 | 45800 | 45750 | 366 |
| 432 | 20250310 | 115300 | 4503016625 | 45800 | 45900 | 45900 | 45750 | 101 |
| 433 | 20250310 | 115200 | 4498386425 | 45900 | 45750 | 45900 | 45750 | 171 |
| 434 | 20250310 | 115100 | 4490547975 | 45850 | 45850 | 45850 | 45750 | 91 |
| 435 | 20250310 | 115000 | 4486382275 | 45850 | 45800 | 45850 | 45750 | 382 |
| 436 | 20250310 | 114900 | 4468895525 | 45800 | 45800 | 45850 | 45750 | 206 |
| 437 | 20250310 | 114800 | 4459460275 | 45800 | 45800 | 45800 | 45750 | 66 |
| 438 | 20250310 | 114700 | 4456439525 | 45750 | 45850 | 45850 | 45750 | 185 |
| 439 | 20250310 | 114600 | 4447966325 | 45850 | 45850 | 45850 | 45750 | 1364 |
| 440 | 20250310 | 114500 | 4385451350 | 45850 | 45800 | 45850 | 45800 | 234 |
| 441 | 20250310 | 114400 | 4374725400 | 45800 | 45850 | 45900 | 45800 | 606 |
| 442 | 20250310 | 114300 | 4346944500 | 45900 | 45800 | 45900 | 45800 | 298 |
| 443 | 20250310 | 114200 | 4333277550 | 45800 | 45800 | 45925 | 45800 | 1052 |
| 444 | 20250310 | 114100 | 4285035400 | 45800 | 45800 | 45850 | 45800 | 61 |
| 445 | 20250310 | 114000 | 4282240100 | 45850 | 45800 | 45850 | 45800 | 239 |
| 446 | 20250310 | 113900 | 4271283250 | 45850 | 45850 | 45850 | 45800 | 344 |
| 447 | 20250310 | 113800 | 4255519850 | 45800 | 45800 | 45850 | 45800 | 65 |
| 448 | 20250310 | 113700 | 4252541000 | 45850 | 45800 | 45850 | 45750 | 767 |
| 449 | 20250310 | 113600 | 4217397050 | 45750 | 45700 | 45800 | 45700 | 422 |
| 450 | 20250310 | 113500 | 4198089900 | 45700 | 45700 | 45750 | 45650 | 309 |
| 451 | 20250310 | 113400 | 4183969300 | 45750 | 45600 | 45750 | 45550 | 750 |
| 452 | 20250310 | 113300 | 4149711900 | 45650 | 45600 | 45650 | 45550 | 255 |
| 453 | 20250310 | 113200 | 4138088150 | 45650 | 45550 | 45650 | 45550 | 320 |
| 454 | 20250310 | 113100 | 4123491550 | 45550 | 45600 | 45650 | 45550 | 451 |
| 455 | 20250310 | 113000 | 4102933150 | 45600 | 45600 | 45600 | 45550 | 108 |
| 456 | 20250310 | 112900 | 4098010550 | 45550 | 45500 | 45550 | 45500 | 373 |
| 457 | 20250310 | 112800 | 4081028250 | 45550 | 45550 | 45600 | 45500 | 419 |
| 458 | 20250310 | 112700 | 4061943950 | 45550 | 45500 | 45550 | 45500 | 247 |
| 459 | 20250310 | 112600 | 4050693900 | 45500 | 45550 | 45550 | 45500 | 190 |
| 460 | 20250310 | 112500 | 4042039500 | 45500 | 45500 | 45550 | 45500 | 232 |
| 461 | 20250310 | 112400 | 4031481200 | 45550 | 45550 | 45550 | 45500 | 360 |
| 462 | 20250310 | 112300 | 4015092250 | 45550 | 45550 | 45550 | 45500 | 65 |
| 463 | 20250310 | 112200 | 4012131900 | 45500 | 45550 | 45550 | 45500 | 197 |
| 464 | 20250310 | 112100 | 4003160200 | 45500 | 45550 | 45550 | 45500 | 217 |
| 465 | 20250310 | 112000 | 3993277450 | 45550 | 45600 | 45600 | 45500 | 381 |
| 466 | 20250310 | 111900 | 3975920600 | 45550 | 45550 | 45550 | 45500 | 979 |
| 467 | 20250310 | 111800 | 3931327450 | 45550 | 45600 | 45600 | 45500 | 682 |
| 468 | 20250310 | 111700 | 3900260650 | 45600 | 45600 | 45600 | 45550 | 359 |
| 469 | 20250310 | 111600 | 3883898550 | 45550 | 45600 | 45600 | 45550 | 350 |
| 470 | 20250310 | 111500 | 3867947200 | 45550 | 45600 | 45600 | 45550 | 71 |
| 471 | 20250310 | 111400 | 3864710850 | 45600 | 45600 | 45600 | 45550 | 376 |
| 472 | 20250310 | 111300 | 3847575500 | 45600 | 45550 | 45600 | 45550 | 239 |
| 473 | 20250310 | 111200 | 3836684800 | 45600 | 45550 | 45600 | 45550 | 387 |
| 474 | 20250310 | 111100 | 3819046050 | 45600 | 45600 | 45600 | 45550 | 243 |
| 475 | 20250310 | 111000 | 3807967550 | 45550 | 45550 | 45600 | 45550 | 235 |
| 476 | 20250310 | 110900 | 3797253000 | 45550 | 45550 | 45600 | 45550 | 343 |
| 477 | 20250310 | 110800 | 3781620200 | 45550 | 45600 | 45600 | 45550 | 198 |
| 478 | 20250310 | 110700 | 3772599800 | 45600 | 45600 | 45600 | 45550 | 374 |
| 479 | 20250310 | 110600 | 3755547600 | 45600 | 45600 | 45600 | 45550 | 321 |
| 480 | 20250310 | 110500 | 3740917450 | 45550 | 45600 | 45600 | 45550 | 98 |
| 481 | 20250310 | 110400 | 3736450750 | 45550 | 45550 | 45600 | 45550 | 236 |
| 482 | 20250310 | 110300 | 3725690450 | 45550 | 45550 | 45600 | 45550 | 233 |
| 483 | 20250310 | 110200 | 3715076050 | 45600 | 45600 | 45600 | 45550 | 331 |
| 484 | 20250310 | 110100 | 3699990700 | 45550 | 45600 | 45650 | 45550 | 992 |
| 485 | 20250310 | 110000 | 3654749050 | 45650 | 45650 | 45650 | 45600 | 113 |
| 486 | 20250310 | 105900 | 3649593150 | 45600 | 45650 | 45650 | 45600 | 326 |
| 487 | 20250310 | 105800 | 3634719550 | 45600 | 45650 | 45650 | 45600 | 357 |
| 488 | 20250310 | 105700 | 3618430850 | 45650 | 45600 | 45650 | 45600 | 107 |
| 489 | 20250310 | 105600 | 3613548100 | 45600 | 45600 | 45650 | 45600 | 181 |
| 490 | 20250310 | 105500 | 3605286500 | 45650 | 45650 | 45650 | 45600 | 320 |
| 491 | 20250310 | 105400 | 3590685550 | 45700 | 45700 | 45700 | 45650 | 247 |
| 492 | 20250310 | 105300 | 3579399800 | 45700 | 45650 | 45700 | 45650 | 174 |
| 493 | 20250310 | 105200 | 3571455400 | 45650 | 45650 | 45650 | 45600 | 558 |
| 494 | 20250310 | 105100 | 3545983450 | 45600 | 45650 | 45700 | 45600 | 349 |
| 495 | 20250310 | 105000 | 3530042350 | 45650 | 45650 | 45700 | 45650 | 227 |
| 496 | 20250310 | 104900 | 3519677200 | 45650 | 45700 | 45700 | 45650 | 301 |
| 497 | 20250310 | 104800 | 3505923700 | 45650 | 45700 | 45700 | 45650 | 199 |
| 498 | 20250310 | 104700 | 3496830000 | 45650 | 45700 | 45700 | 45650 | 297 |
| 499 | 20250310 | 104600 | 3483264950 | 45650 | 45650 | 45700 | 45650 | 355 |
| 500 | 20250310 | 104500 | 3467051500 | 45650 | 45700 | 45700 | 45650 | 82 |
| 501 | 20250310 | 104400 | 3463304900 | 45700 | 45700 | 45750 | 45650 | 2858 |
| 502 | 20250310 | 104300 | 3332816400 | 45750 | 45750 | 45750 | 45700 | 213 |
| 503 | 20250310 | 104200 | 3323073950 | 45750 | 45750 | 45750 | 45700 | 200 |
| 504 | 20250310 | 104100 | 3313931800 | 45750 | 45700 | 45750 | 45700 | 240 |
| 505 | 20250310 | 104000 | 3302953350 | 45750 | 45700 | 45750 | 45650 | 2248 |
| 506 | 20250310 | 103900 | 3200304350 | 45700 | 45750 | 45750 | 45700 | 282 |
| 507 | 20250310 | 103800 | 3187403200 | 45700 | 45750 | 45750 | 45700 | 193 |
| 508 | 20250310 | 103700 | 3178574600 | 45700 | 45650 | 45700 | 45650 | 229 |
| 509 | 20250310 | 103600 | 3168111500 | 45700 | 45750 | 45750 | 45700 | 354 |
| 510 | 20250310 | 103500 | 3151924450 | 45750 | 45750 | 45750 | 45700 | 76 |
| 511 | 20250310 | 103400 | 3148448450 | 45750 | 45700 | 45750 | 45650 | 330 |
| 512 | 20250310 | 103300 | 3133358400 | 45750 | 45750 | 45800 | 45700 | 666 |
| 513 | 20250310 | 103200 | 3102899800 | 45700 | 45700 | 45750 | 45700 | 366 |
| 514 | 20250310 | 103100 | 3086172800 | 45650 | 45600 | 45700 | 45600 | 474 |
| 515 | 20250310 | 103000 | 3064526750 | 45650 | 45650 | 45650 | 45600 | 191 |
| 516 | 20250310 | 102900 | 3055808050 | 45650 | 45650 | 45650 | 45600 | 390 |
| 517 | 20250310 | 102800 | 3038021350 | 45600 | 45700 | 45700 | 45600 | 243 |
| 518 | 20250310 | 102700 | 3026917950 | 45700 | 45700 | 45700 | 45650 | 512 |
| 519 | 20250310 | 102600 | 3003539800 | 45650 | 45650 | 45700 | 45650 | 345 |
| 520 | 20250310 | 102500 | 2987781850 | 45650 | 45700 | 45700 | 45650 | 539 |
| 521 | 20250310 | 102400 | 2963158100 | 45700 | 45700 | 45750 | 45650 | 913 |
| 522 | 20250310 | 102300 | 2921433600 | 45750 | 45800 | 45800 | 45700 | 723 |
| 523 | 20250310 | 102200 | 2888348400 | 45750 | 45750 | 45800 | 45750 | 182 |
| 524 | 20250310 | 102100 | 2880020250 | 45750 | 45850 | 45850 | 45750 | 239 |
| 525 | 20250310 | 102000 | 2869074300 | 45850 | 45800 | 45850 | 45750 | 498 |
| 526 | 20250310 | 101900 | 2846265250 | 45800 | 45800 | 45800 | 45750 | 38 |
| 527 | 20250310 | 101800 | 2844525550 | 45800 | 45850 | 45850 | 45750 | 358 |
| 528 | 20250310 | 101700 | 2828118450 | 45850 | 45800 | 45850 | 45800 | 232 |
| 529 | 20250310 | 101600 | 2817481600 | 45850 | 45750 | 45850 | 45750 | 1190 |
| 530 | 20250310 | 101500 | 2762980150 | 45800 | 45750 | 45800 | 45750 | 212 |
| 531 | 20250310 | 101400 | 2753279750 | 45800 | 45800 | 45800 | 45750 | 116 |
| 532 | 20250310 | 101300 | 2747969300 | 45750 | 45750 | 45750 | 45700 | 188 |
| 533 | 20250310 | 101200 | 2739368550 | 45750 | 45650 | 45750 | 45650 | 1146 |
| 534 | 20250310 | 101100 | 2686946125 | 45600 | 45650 | 45700 | 45600 | 394 |
| 535 | 20250310 | 101000 | 2668951075 | 45650 | 45600 | 45700 | 45600 | 675 |
| 536 | 20250310 | 100900 | 2638105125 | 45700 | 45650 | 45700 | 45600 | 56 |
| 537 | 20250310 | 100800 | 2635549575 | 45700 | 45700 | 45700 | 45600 | 285 |
| 538 | 20250310 | 100700 | 2622536675 | 45650 | 45650 | 45700 | 45650 | 198 |
| 539 | 20250310 | 100600 | 2613497925 | 45700 | 45550 | 45700 | 45550 | 891 |
| 540 | 20250310 | 100500 | 2572849325 | 45550 | 45550 | 45600 | 45550 | 351 |
| 541 | 20250310 | 100400 | 2556847775 | 45600 | 45550 | 45600 | 45550 | 384 |
| 542 | 20250310 | 100300 | 2539356175 | 45550 | 45600 | 45650 | 45550 | 1323 |
| 543 | 20250310 | 100200 | 2479020125 | 45600 | 45650 | 45650 | 45600 | 850 |
| 544 | 20250310 | 100100 | 2440218375 | 45650 | 45600 | 45650 | 45550 | 1154 |
| 545 | 20250310 | 100000 | 2387589400 | 45550 | 45550 | 45600 | 45550 | 390 |
| 546 | 20250310 | 095900 | 2369817850 | 45550 | 45600 | 45600 | 45550 | 273 |
| 547 | 20250310 | 095800 | 2357380850 | 45600 | 45600 | 45600 | 45550 | 353 |
| 548 | 20250310 | 095700 | 2341292800 | 45550 | 45600 | 45600 | 45550 | 452 |
| 549 | 20250310 | 095600 | 2320695350 | 45600 | 45600 | 45600 | 45550 | 370 |
| 550 | 20250310 | 095500 | 2303835050 | 45550 | 45550 | 45600 | 45500 | 1899 |
| 551 | 20250310 | 095400 | 2217323750 | 45500 | 45500 | 45550 | 45450 | 189 |
| 552 | 20250310 | 095300 | 2208723150 | 45500 | 45500 | 45500 | 45450 | 1565 |
| 553 | 20250310 | 095200 | 2137537350 | 45450 | 45450 | 45450 | 45400 | 1792 |
| 554 | 20250310 | 095100 | 2056102050 | 45400 | 45450 | 45450 | 45400 | 424 |
| 555 | 20250310 | 095000 | 2036848750 | 45450 | 45350 | 45450 | 45350 | 569 |
| 556 | 20250310 | 094900 | 2011020150 | 45350 | 45400 | 45400 | 45350 | 380 |
| 557 | 20250310 | 094800 | 1993781475 | 45350 | 45350 | 45400 | 45350 | 547 |
| 558 | 20250310 | 094700 | 1968961375 | 45350 | 45400 | 45400 | 45350 | 544 |
| 559 | 20250310 | 094600 | 1944268825 | 45450 | 45400 | 45450 | 45350 | 820 |
| 560 | 20250310 | 094500 | 1907040275 | 45400 | 45400 | 45450 | 45350 | 762 |
| 561 | 20250310 | 094400 | 1872445275 | 45400 | 45350 | 45400 | 45300 | 726 |
| 562 | 20250310 | 094300 | 1839503975 | 45350 | 45300 | 45400 | 45250 | 413 |
| 563 | 20250310 | 094200 | 1820780725 | 45200 | 45300 | 45300 | 45200 | 2655 |
| 564 | 20250310 | 094100 | 1700632175 | 45300 | 45300 | 45300 | 45250 | 1794 |
| 565 | 20250310 | 094000 | 1619378175 | 45300 | 45350 | 45350 | 45300 | 341 |
| 566 | 20250310 | 093900 | 1603929025 | 45300 | 45400 | 45400 | 45300 | 337 |
| 567 | 20250310 | 093800 | 1588651075 | 45350 | 45375 | 45375 | 45350 | 747 |
| 568 | 20250310 | 093700 | 1554774425 | 45400 | 45425 | 45425 | 45400 | 437 |
| 569 | 20250310 | 093600 | 1534934300 | 45450 | 45450 | 45450 | 45400 | 278 |
| 570 | 20250310 | 093500 | 1522309600 | 45400 | 45350 | 45450 | 45350 | 1059 |
| 571 | 20250310 | 093400 | 1474235850 | 45350 | 45350 | 45400 | 45350 | 245 |
| 572 | 20250310 | 093300 | 1463122300 | 45350 | 45375 | 45400 | 45350 | 331 |
| 573 | 20250310 | 093200 | 1448108150 | 45400 | 45400 | 45400 | 45300 | 1428 |
| 574 | 20250310 | 093100 | 1383344250 | 45400 | 45400 | 45400 | 45350 | 1019 |
| 575 | 20250310 | 093000 | 1337087450 | 45400 | 45350 | 45400 | 45350 | 1267 |
| 576 | 20250310 | 092900 | 1279592700 | 45350 | 45450 | 45450 | 45350 | 262 |
| 577 | 20250310 | 092800 | 1267698000 | 45400 | 45450 | 45450 | 45400 | 104 |
| 578 | 20250310 | 092700 | 1262976200 | 45450 | 45450 | 45450 | 45350 | 1287 |
| 579 | 20250310 | 092600 | 1204543300 | 45450 | 45500 | 45500 | 45400 | 596 |
| 580 | 20250310 | 092500 | 1177437350 | 45550 | 45600 | 45600 | 45550 | 542 |
| 581 | 20250310 | 092400 | 1152746050 | 45600 | 45550 | 45600 | 45550 | 79 |
| 582 | 20250310 | 092300 | 1149143900 | 45600 | 45550 | 45650 | 45550 | 273 |
| 583 | 20250310 | 092200 | 1136699850 | 45550 | 45600 | 45650 | 45550 | 890 |
| 584 | 20250310 | 092100 | 1096114700 | 45550 | 45600 | 45600 | 45550 | 200 |
| 585 | 20250310 | 092000 | 1086998550 | 45550 | 45600 | 45600 | 45550 | 76 |
| 586 | 20250310 | 091900 | 1083533250 | 45550 | 45550 | 45550 | 45550 | 752 |
| 587 | 20250310 | 091800 | 1049279650 | 45450 | 45450 | 45450 | 45450 | 68 |
| 588 | 20250310 | 091700 | 1046189050 | 45650 | 45500 | 45650 | 45350 | 1417 |
| 589 | 20250310 | 091600 | 981705100 | 45300 | 45550 | 45600 | 45300 | 9170 |
| 590 | 20250310 | 091500 | 565813700 | 45500 | 45500 | 45550 | 45450 | 903 |
| 591 | 20250310 | 091400 | 524727450 | 45500 | 45550 | 45550 | 45450 | 256 |
| 592 | 20250310 | 091300 | 513080050 | 45550 | 45650 | 45650 | 45500 | 678 |
| 593 | 20250310 | 091200 | 482159900 | 45650 | 45550 | 45800 | 45550 | 886 |
| 594 | 20250310 | 091100 | 441640200 | 45600 | 45450 | 45600 | 45450 | 412 |
| 595 | 20250310 | 091000 | 422870150 | 45450 | 45450 | 45500 | 45400 | 263 |
| 596 | 20250310 | 090900 | 410911300 | 45300 | 45300 | 45350 | 45300 | 1316 |
| 597 | 20250310 | 090800 | 351255800 | 45300 | 45250 | 45300 | 45250 | 85 |
| 598 | 20250310 | 090700 | 347409350 | 45250 | 45300 | 45300 | 45200 | 1224 |
| 599 | 20250310 | 090600 | 292003700 | 45300 | 45350 | 45550 | 45300 | 354 |
| 600 | 20250310 | 090500 | 275964900 | 45350 | 45350 | 45350 | 45300 | 461 |
| 601 | 20250310 | 090400 | 255063500 | 45300 | 45250 | 45400 | 45250 | 721 |
| 602 | 20250310 | 090300 | 222389800 | 45250 | 45250 | 45250 | 45150 | 889 |
| 603 | 20250310 | 090200 | 182200350 | 45250 | 45350 | 45350 | 45250 | 1179 |
| 604 | 20250310 | 090100 | 128803800 | 45300 | 45450 | 45450 | 45300 | 749 |
| 605 | 20250310 | 090000 | 94829200 | 45400 | 45300 | 45550 | 45300 | 2078 |