33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250320 | 191200 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 4843 |
| 3 | 20250320 | 191100 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 4 | 20250320 | 191000 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 5 | 20250320 | 190900 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 6 | 20250320 | 190800 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 7 | 20250320 | 190700 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 8 | 20250320 | 190600 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 9 | 20250320 | 190500 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 10 | 20250320 | 190400 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 11 | 20250320 | 190300 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 12 | 20250320 | 190200 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 13 | 20250320 | 190100 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 14 | 20250320 | 190000 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 15 | 20250320 | 185900 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 16 | 20250320 | 185800 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 17 | 20250320 | 185700 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 18 | 20250320 | 185600 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 19 | 20250320 | 185500 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 20 | 20250320 | 185400 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 21 | 20250320 | 185300 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 22 | 20250320 | 185200 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 23 | 20250320 | 185100 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 24 | 20250320 | 185000 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 25 | 20250320 | 184900 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 26 | 20250320 | 184800 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 27 | 20250320 | 184700 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 28 | 20250320 | 184600 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 29 | 20250320 | 184500 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 30 | 20250320 | 184400 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 31 | 20250320 | 184300 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 32 | 20250320 | 184200 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 4843 |
| 33 | 20250320 | 184100 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 34 | 20250320 | 184000 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 35 | 20250320 | 183900 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 36 | 20250320 | 183800 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 37 | 20250320 | 183700 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 38 | 20250320 | 183600 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 39 | 20250320 | 183500 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 40 | 20250320 | 183400 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 41 | 20250320 | 183300 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 42 | 20250320 | 183200 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 43 | 20250320 | 183100 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 44 | 20250320 | 183000 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 45 | 20250320 | 182900 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 46 | 20250320 | 182800 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 47 | 20250320 | 182700 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 48 | 20250320 | 182600 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 49 | 20250320 | 182500 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 50 | 20250320 | 182400 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 51 | 20250320 | 182300 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 52 | 20250320 | 182200 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 53 | 20250320 | 182100 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 54 | 20250320 | 182000 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 55 | 20250320 | 181900 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 56 | 20250320 | 181800 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 57 | 20250320 | 181700 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 58 | 20250320 | 181600 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 59 | 20250320 | 181500 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 60 | 20250320 | 181400 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 61 | 20250320 | 181300 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 62 | 20250320 | 181200 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 4843 |
| 63 | 20250320 | 181100 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 64 | 20250320 | 181000 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 65 | 20250320 | 180900 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 66 | 20250320 | 180800 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 67 | 20250320 | 180700 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 68 | 20250320 | 180600 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 69 | 20250320 | 180500 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 70 | 20250320 | 180400 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 71 | 20250320 | 180300 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 72 | 20250320 | 180200 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 73 | 20250320 | 180100 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 74 | 20250320 | 180000 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 75 | 20250320 | 175900 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 76 | 20250320 | 175800 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 77 | 20250320 | 175700 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 78 | 20250320 | 175600 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 79 | 20250320 | 175500 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 80 | 20250320 | 175400 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 81 | 20250320 | 175300 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 82 | 20250320 | 175200 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 83 | 20250320 | 175100 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 84 | 20250320 | 175000 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 85 | 20250320 | 174900 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 86 | 20250320 | 174800 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 87 | 20250320 | 174700 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 88 | 20250320 | 174600 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 89 | 20250320 | 174500 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 90 | 20250320 | 174400 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 91 | 20250320 | 174300 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 92 | 20250320 | 174200 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 4843 |
| 93 | 20250320 | 174100 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 94 | 20250320 | 174000 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 95 | 20250320 | 173900 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 96 | 20250320 | 173800 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 97 | 20250320 | 173700 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 98 | 20250320 | 173600 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 99 | 20250320 | 173500 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 100 | 20250320 | 173400 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 101 | 20250320 | 173300 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 102 | 20250320 | 173200 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 103 | 20250320 | 173100 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 104 | 20250320 | 173000 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 105 | 20250320 | 172900 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 106 | 20250320 | 172800 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 107 | 20250320 | 172700 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 108 | 20250320 | 172600 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 109 | 20250320 | 172500 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 110 | 20250320 | 172400 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 111 | 20250320 | 172300 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 112 | 20250320 | 172200 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 113 | 20250320 | 172100 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 114 | 20250320 | 172000 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 115 | 20250320 | 171900 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 116 | 20250320 | 171800 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 117 | 20250320 | 171700 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 118 | 20250320 | 171600 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 119 | 20250320 | 171500 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 120 | 20250320 | 171400 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 121 | 20250320 | 171300 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 122 | 20250320 | 171200 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 4843 |
| 123 | 20250320 | 171100 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 124 | 20250320 | 171000 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 125 | 20250320 | 170900 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 126 | 20250320 | 170800 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 127 | 20250320 | 170700 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 128 | 20250320 | 170600 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 129 | 20250320 | 170500 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 130 | 20250320 | 170400 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 131 | 20250320 | 170300 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 132 | 20250320 | 170200 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 133 | 20250320 | 170100 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 134 | 20250320 | 170000 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 135 | 20250320 | 165900 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 136 | 20250320 | 165800 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 137 | 20250320 | 165700 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 138 | 20250320 | 165600 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 139 | 20250320 | 165500 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 140 | 20250320 | 165400 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 141 | 20250320 | 165300 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 142 | 20250320 | 165200 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 143 | 20250320 | 165100 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 144 | 20250320 | 165000 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 145 | 20250320 | 164900 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 146 | 20250320 | 164800 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 147 | 20250320 | 164700 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 148 | 20250320 | 164600 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 149 | 20250320 | 164500 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 150 | 20250320 | 164400 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 151 | 20250320 | 164300 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 152 | 20250320 | 164200 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 4843 |
| 153 | 20250320 | 164100 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 154 | 20250320 | 164000 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 155 | 20250320 | 163900 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 156 | 20250320 | 163800 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 157 | 20250320 | 163700 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 158 | 20250320 | 163600 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 159 | 20250320 | 163500 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 160 | 20250320 | 163400 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 161 | 20250320 | 163300 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 162 | 20250320 | 163200 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 163 | 20250320 | 163100 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 164 | 20250320 | 163000 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 165 | 20250320 | 162900 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 166 | 20250320 | 162800 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 167 | 20250320 | 162700 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 168 | 20250320 | 162600 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 169 | 20250320 | 162500 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 170 | 20250320 | 162400 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 171 | 20250320 | 162300 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 172 | 20250320 | 162200 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 173 | 20250320 | 162100 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 174 | 20250320 | 162000 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 175 | 20250320 | 161900 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 176 | 20250320 | 161800 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 177 | 20250320 | 161700 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 178 | 20250320 | 161600 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 179 | 20250320 | 161500 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 180 | 20250320 | 161400 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 181 | 20250320 | 161300 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 182 | 20250320 | 161200 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 4843 |
| 183 | 20250320 | 161100 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 184 | 20250320 | 161000 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 185 | 20250320 | 160900 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 186 | 20250320 | 160800 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 187 | 20250320 | 160700 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 188 | 20250320 | 160600 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 189 | 20250320 | 160500 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 190 | 20250320 | 160400 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 191 | 20250320 | 160300 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 192 | 20250320 | 160200 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 193 | 20250320 | 160100 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 194 | 20250320 | 160000 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 195 | 20250320 | 155900 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 196 | 20250320 | 155800 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 197 | 20250320 | 155700 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 198 | 20250320 | 155600 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 199 | 20250320 | 155500 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 200 | 20250320 | 155400 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 201 | 20250320 | 155300 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 202 | 20250320 | 155200 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 203 | 20250320 | 155100 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 204 | 20250320 | 155000 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 205 | 20250320 | 154900 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 206 | 20250320 | 154800 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 207 | 20250320 | 154700 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 208 | 20250320 | 154600 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 209 | 20250320 | 154500 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 210 | 20250320 | 154400 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 211 | 20250320 | 154300 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 212 | 20250320 | 154200 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 4843 |
| 213 | 20250320 | 154100 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 214 | 20250320 | 154000 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 215 | 20250320 | 153900 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 216 | 20250320 | 153800 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 217 | 20250320 | 153700 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 218 | 20250320 | 153600 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 219 | 20250320 | 153500 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 220 | 20250320 | 153400 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 221 | 20250320 | 153300 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 222 | 20250320 | 153200 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 223 | 20250320 | 153100 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 0 |
| 224 | 20250320 | 153000 | 21751051775 | 45300 | 45300 | 45300 | 45300 | 4843 |
| 225 | 20250320 | 152900 | 21531663875 | 45250 | 45250 | 45250 | 45250 | 0 |
| 226 | 20250320 | 152800 | 21531663875 | 45250 | 45250 | 45250 | 45250 | 0 |
| 227 | 20250320 | 152700 | 21531663875 | 45250 | 45250 | 45250 | 45250 | 0 |
| 228 | 20250320 | 152600 | 21531663875 | 45250 | 45250 | 45250 | 45250 | 0 |
| 229 | 20250320 | 152500 | 21531663875 | 45250 | 45250 | 45250 | 45250 | 0 |
| 230 | 20250320 | 152400 | 21531663875 | 45250 | 45250 | 45250 | 45250 | 0 |
| 231 | 20250320 | 152300 | 21531663875 | 45250 | 45250 | 45250 | 45250 | 0 |
| 232 | 20250320 | 152200 | 21531663875 | 45250 | 45250 | 45250 | 45250 | 0 |
| 233 | 20250320 | 152100 | 21531663875 | 45250 | 45250 | 45250 | 45250 | 0 |
| 234 | 20250320 | 152000 | 21531663875 | 45250 | 45250 | 45250 | 45250 | 0 |
| 235 | 20250320 | 151900 | 21531663875 | 45250 | 45300 | 45350 | 45200 | 2037 |
| 236 | 20250320 | 151800 | 21439478975 | 45250 | 45350 | 45350 | 45250 | 1384 |
| 237 | 20250320 | 151700 | 21376805375 | 45300 | 45350 | 45350 | 45250 | 1275 |
| 238 | 20250320 | 151600 | 21319063275 | 45350 | 45400 | 45400 | 45300 | 1354 |
| 239 | 20250320 | 151500 | 21257664825 | 45400 | 45300 | 45450 | 45300 | 1843 |
| 240 | 20250320 | 151400 | 21174110700 | 45300 | 45300 | 45300 | 45250 | 1992 |
| 241 | 20250320 | 151300 | 21083890575 | 45250 | 45300 | 45300 | 45200 | 507 |
| 242 | 20250320 | 151200 | 21060948875 | 45300 | 45200 | 45300 | 45200 | 222 |
| 243 | 20250320 | 151100 | 21050899525 | 45300 | 45200 | 45300 | 45150 | 1034 |
| 244 | 20250320 | 151000 | 21004136175 | 45200 | 45350 | 45350 | 45200 | 1069 |
| 245 | 20250320 | 150900 | 20955715425 | 45350 | 45450 | 45450 | 45300 | 1018 |
| 246 | 20250320 | 150800 | 20909538525 | 45450 | 45300 | 45450 | 45300 | 1228 |
| 247 | 20250320 | 150700 | 20853838775 | 45250 | 45250 | 45300 | 45200 | 1723 |
| 248 | 20250320 | 150600 | 20775911100 | 45250 | 45400 | 45400 | 45250 | 807 |
| 249 | 20250320 | 150500 | 20739355250 | 45300 | 45250 | 45400 | 45250 | 574 |
| 250 | 20250320 | 150400 | 20713349975 | 45250 | 45350 | 45350 | 45250 | 1271 |
| 251 | 20250320 | 150300 | 20655794625 | 45350 | 45300 | 45400 | 45250 | 800 |
| 252 | 20250320 | 150200 | 20619571125 | 45300 | 45300 | 45350 | 45300 | 507 |
| 253 | 20250320 | 150100 | 20596587175 | 45300 | 45400 | 45450 | 45300 | 610 |
| 254 | 20250320 | 150000 | 20568923525 | 45400 | 45300 | 45450 | 45300 | 431 |
| 255 | 20250320 | 145900 | 20549357075 | 45250 | 45350 | 45450 | 45250 | 666 |
| 256 | 20250320 | 145800 | 20519174175 | 45400 | 45250 | 45500 | 45200 | 251 |
| 257 | 20250320 | 145700 | 20507794525 | 45200 | 45450 | 45450 | 45200 | 2304 |
| 258 | 20250320 | 145600 | 20403468175 | 45400 | 45450 | 45600 | 45400 | 944 |
| 259 | 20250320 | 145500 | 20360556275 | 45450 | 45650 | 45650 | 45450 | 906 |
| 260 | 20250320 | 145400 | 20319327075 | 45650 | 45650 | 45700 | 45550 | 1073 |
| 261 | 20250320 | 145300 | 20270382425 | 45700 | 45750 | 45750 | 45700 | 555 |
| 262 | 20250320 | 145200 | 20245001225 | 45800 | 45700 | 45800 | 45700 | 41 |
| 263 | 20250320 | 145100 | 20243125825 | 45800 | 45700 | 45800 | 45700 | 369 |
| 264 | 20250320 | 145000 | 20226261925 | 45700 | 45700 | 45700 | 45600 | 41 |
| 265 | 20250320 | 144900 | 20224389525 | 45700 | 45550 | 45700 | 45550 | 230 |
| 266 | 20250320 | 144800 | 20213899925 | 45600 | 45550 | 45600 | 45550 | 424 |
| 267 | 20250320 | 144700 | 20194568075 | 45550 | 45500 | 45600 | 45500 | 148 |
| 268 | 20250320 | 144600 | 20187824525 | 45450 | 45650 | 45650 | 45450 | 1196 |
| 269 | 20250320 | 144500 | 20133352675 | 45650 | 45850 | 45850 | 45650 | 1208 |
| 270 | 20250320 | 144400 | 20078117225 | 45850 | 46000 | 46000 | 45800 | 604 |
| 271 | 20250320 | 144300 | 20050424125 | 45850 | 45850 | 45850 | 45800 | 260 |
| 272 | 20250320 | 144200 | 20038503175 | 45800 | 45800 | 45800 | 45650 | 742 |
| 273 | 20250320 | 144100 | 20004554175 | 45800 | 45950 | 46000 | 45800 | 520 |
| 274 | 20250320 | 144000 | 19980707475 | 45950 | 46050 | 46050 | 45900 | 2730 |
| 275 | 20250320 | 143900 | 19855127075 | 46050 | 46200 | 46200 | 46050 | 680 |
| 276 | 20250320 | 143800 | 19823762975 | 46200 | 46150 | 46250 | 46150 | 362 |
| 277 | 20250320 | 143700 | 19807039175 | 46150 | 46250 | 46250 | 46150 | 323 |
| 278 | 20250320 | 143600 | 19792122375 | 46300 | 46350 | 46350 | 46250 | 506 |
| 279 | 20250320 | 143500 | 19768691025 | 46350 | 46250 | 46350 | 46200 | 899 |
| 280 | 20250320 | 143400 | 19727080225 | 46100 | 46150 | 46250 | 46100 | 235 |
| 281 | 20250320 | 143300 | 19716228375 | 46250 | 46200 | 46300 | 46100 | 213 |
| 282 | 20250320 | 143200 | 19706397675 | 46200 | 46150 | 46200 | 46100 | 205 |
| 283 | 20250320 | 143100 | 19696938175 | 46150 | 46150 | 46150 | 46100 | 111 |
| 284 | 20250320 | 143000 | 19691816275 | 46150 | 46300 | 46300 | 46150 | 667 |
| 285 | 20250320 | 142900 | 19661014075 | 46400 | 46400 | 46500 | 46350 | 658 |
| 286 | 20250320 | 142800 | 19630480475 | 46400 | 46200 | 46600 | 46200 | 2041 |
| 287 | 20250320 | 142700 | 19535680575 | 46200 | 46300 | 46300 | 46200 | 416 |
| 288 | 20250320 | 142600 | 19516440875 | 46300 | 46000 | 46450 | 46000 | 2342 |
| 289 | 20250320 | 142500 | 19408070175 | 46000 | 45950 | 46050 | 45950 | 325 |
| 290 | 20250320 | 142400 | 19393123225 | 45950 | 45950 | 45950 | 45900 | 111 |
| 291 | 20250320 | 142300 | 19388026825 | 45950 | 45750 | 45950 | 45750 | 291 |
| 292 | 20250320 | 142200 | 19374683325 | 45850 | 45750 | 45850 | 45750 | 160 |
| 293 | 20250320 | 142100 | 19367362525 | 45750 | 45750 | 45900 | 45750 | 645 |
| 294 | 20250320 | 142000 | 19337822125 | 45775 | 45800 | 45850 | 45700 | 195 |
| 295 | 20250320 | 141900 | 19328902650 | 45800 | 45950 | 46000 | 45800 | 1452 |
| 296 | 20250320 | 141800 | 19262252150 | 46000 | 46100 | 46150 | 46000 | 1508 |
| 297 | 20250320 | 141700 | 19192742550 | 46100 | 45850 | 46200 | 45850 | 2381 |
| 298 | 20250320 | 141600 | 19083140050 | 45800 | 45825 | 45900 | 45800 | 811 |
| 299 | 20250320 | 141500 | 19045971650 | 45850 | 45650 | 45850 | 45600 | 977 |
| 300 | 20250320 | 141400 | 19001286350 | 45600 | 45750 | 45750 | 45600 | 616 |
| 301 | 20250320 | 141300 | 18973164300 | 45700 | 45650 | 45700 | 45650 | 206 |
| 302 | 20250320 | 141200 | 18963754300 | 45650 | 45550 | 45700 | 45550 | 682 |
| 303 | 20250320 | 141100 | 18932634600 | 45550 | 45450 | 45550 | 45400 | 1480 |
| 304 | 20250320 | 141000 | 18865309450 | 45450 | 45450 | 45500 | 45450 | 598 |
| 305 | 20250320 | 140900 | 18838125200 | 45450 | 45400 | 45500 | 45400 | 1457 |
| 306 | 20250320 | 140800 | 18771970100 | 45400 | 45250 | 45400 | 45250 | 297 |
| 307 | 20250320 | 140700 | 18758498050 | 45300 | 45250 | 45400 | 45200 | 210 |
| 308 | 20250320 | 140600 | 18748994650 | 45300 | 45150 | 45300 | 45100 | 1240 |
| 309 | 20250320 | 140500 | 18692897350 | 45150 | 45150 | 45200 | 45150 | 298 |
| 310 | 20250320 | 140400 | 18679441950 | 45150 | 45200 | 45200 | 45150 | 799 |
| 311 | 20250320 | 140300 | 18643359950 | 45200 | 45200 | 45300 | 45150 | 824 |
| 312 | 20250320 | 140200 | 18606127200 | 45200 | 45200 | 45300 | 45200 | 1075 |
| 313 | 20250320 | 140100 | 18557514050 | 45200 | 45300 | 45300 | 45200 | 757 |
| 314 | 20250320 | 140000 | 18523270300 | 45300 | 45325 | 45350 | 45300 | 129 |
| 315 | 20250320 | 135900 | 18517426000 | 45300 | 45350 | 45350 | 45300 | 519 |
| 316 | 20250320 | 135800 | 18493912550 | 45325 | 45400 | 45400 | 45325 | 147 |
| 317 | 20250320 | 135700 | 18487243075 | 45500 | 45450 | 45500 | 45400 | 268 |
| 318 | 20250320 | 135600 | 18475060575 | 45400 | 45300 | 45450 | 45300 | 1301 |
| 319 | 20250320 | 135500 | 18416052575 | 45200 | 45300 | 45350 | 45200 | 669 |
| 320 | 20250320 | 135400 | 18385772325 | 45300 | 45250 | 45350 | 45200 | 1357 |
| 321 | 20250320 | 135300 | 18324330475 | 45300 | 45250 | 45300 | 45250 | 235 |
| 322 | 20250320 | 135200 | 18313694375 | 45250 | 45300 | 45300 | 45250 | 384 |
| 323 | 20250320 | 135100 | 18296300925 | 45300 | 45300 | 45350 | 45300 | 465 |
| 324 | 20250320 | 135000 | 18275228475 | 45350 | 45250 | 45350 | 45200 | 737 |
| 325 | 20250320 | 134900 | 18241862075 | 45250 | 45300 | 45350 | 45200 | 503 |
| 326 | 20250320 | 134800 | 18219079825 | 45300 | 45200 | 45300 | 45150 | 393 |
| 327 | 20250320 | 134700 | 18201320825 | 45200 | 45300 | 45300 | 45050 | 1935 |
| 328 | 20250320 | 134600 | 18114016875 | 45300 | 45050 | 45400 | 45050 | 515 |
| 329 | 20250320 | 134500 | 18090694075 | 45050 | 45050 | 45150 | 45000 | 1118 |
| 330 | 20250320 | 134400 | 18040284000 | 45050 | 45100 | 45100 | 45000 | 2006 |
| 331 | 20250320 | 134300 | 17949933750 | 45100 | 45150 | 45150 | 45050 | 254 |
| 332 | 20250320 | 134200 | 17938479950 | 45150 | 45150 | 45200 | 45100 | 368 |
| 333 | 20250320 | 134100 | 17921862400 | 45150 | 45100 | 45200 | 45050 | 761 |
| 334 | 20250320 | 134000 | 17887538800 | 45100 | 45300 | 45300 | 45000 | 4998 |
| 335 | 20250320 | 133900 | 17662019800 | 45200 | 45250 | 45300 | 45200 | 1159 |
| 336 | 20250320 | 133800 | 17609615500 | 45250 | 45300 | 45300 | 45250 | 672 |
| 337 | 20250320 | 133700 | 17579182750 | 45300 | 45350 | 45400 | 45300 | 549 |
| 338 | 20250320 | 133600 | 17554305400 | 45350 | 45500 | 45500 | 45350 | 477 |
| 339 | 20250320 | 133500 | 17532645000 | 45400 | 45500 | 45600 | 45400 | 1242 |
| 340 | 20250320 | 133400 | 17476173050 | 45550 | 45500 | 45600 | 45500 | 934 |
| 341 | 20250320 | 133300 | 17433656975 | 45500 | 45400 | 45500 | 45400 | 164 |
| 342 | 20250320 | 133200 | 17426200775 | 45400 | 45350 | 45400 | 45300 | 578 |
| 343 | 20250320 | 133100 | 17400008150 | 45350 | 45150 | 45350 | 45150 | 433 |
| 344 | 20250320 | 133000 | 17380445950 | 45200 | 45150 | 45400 | 45100 | 7862 |
| 345 | 20250320 | 132900 | 17025156500 | 45150 | 45400 | 45400 | 45150 | 2143 |
| 346 | 20250320 | 132800 | 16928262300 | 45400 | 45650 | 45650 | 45350 | 856 |
| 347 | 20250320 | 132700 | 16889350650 | 45650 | 45500 | 45650 | 45500 | 652 |
| 348 | 20250320 | 132600 | 16859676600 | 45500 | 45450 | 45550 | 45400 | 437 |
| 349 | 20250320 | 132500 | 16839799950 | 45500 | 45200 | 45500 | 45200 | 5973 |
| 350 | 20250320 | 132400 | 16569528900 | 45200 | 45400 | 45550 | 45150 | 2934 |
| 351 | 20250320 | 132300 | 16436729700 | 45550 | 45600 | 45600 | 45300 | 3272 |
| 352 | 20250320 | 132200 | 16287918900 | 45600 | 45750 | 45750 | 45600 | 1899 |
| 353 | 20250320 | 132100 | 16201204550 | 45700 | 45750 | 45800 | 45700 | 497 |
| 354 | 20250320 | 132000 | 16178477350 | 45700 | 45750 | 45850 | 45600 | 1652 |
| 355 | 20250320 | 131900 | 16102969050 | 45700 | 45700 | 45850 | 45650 | 1605 |
| 356 | 20250320 | 131800 | 16029624000 | 45750 | 46000 | 46100 | 45700 | 9766 |
| 357 | 20250320 | 131700 | 15580940650 | 46000 | 46050 | 46100 | 46000 | 1927 |
| 358 | 20250320 | 131600 | 15492241500 | 46050 | 46150 | 46200 | 46050 | 4738 |
| 359 | 20250320 | 131500 | 15273854400 | 46200 | 46350 | 46350 | 46150 | 3054 |
| 360 | 20250320 | 131400 | 15132582350 | 46350 | 46550 | 46650 | 46350 | 1974 |
| 361 | 20250320 | 131300 | 15040817450 | 46550 | 46550 | 46650 | 46550 | 244 |
| 362 | 20250320 | 131200 | 15029456850 | 46650 | 46650 | 46650 | 46550 | 104 |
| 363 | 20250320 | 131100 | 15024612750 | 46650 | 46600 | 46650 | 46600 | 93 |
| 364 | 20250320 | 131000 | 15020277800 | 46650 | 46650 | 46650 | 46650 | 25 |
| 365 | 20250320 | 130900 | 15019111550 | 46650 | 46700 | 46700 | 46600 | 40 |
| 366 | 20250320 | 130800 | 15017247100 | 46600 | 46600 | 46650 | 46500 | 109 |
| 367 | 20250320 | 130700 | 15012167750 | 46700 | 46700 | 46700 | 46650 | 272 |
| 368 | 20250320 | 130600 | 14999472550 | 46700 | 46450 | 46700 | 46450 | 755 |
| 369 | 20250320 | 130500 | 14964348850 | 46450 | 46450 | 46450 | 46450 | 43 |
| 370 | 20250320 | 130400 | 14962351500 | 46500 | 46450 | 46500 | 46450 | 202 |
| 371 | 20250320 | 130300 | 14952968500 | 46450 | 46450 | 46450 | 46450 | 169 |
| 372 | 20250320 | 130200 | 14945118450 | 46400 | 46450 | 46450 | 46400 | 113 |
| 373 | 20250320 | 130100 | 14939874650 | 46450 | 46375 | 46500 | 46350 | 743 |
| 374 | 20250320 | 130000 | 14905342275 | 46350 | 46375 | 46450 | 46300 | 331 |
| 375 | 20250320 | 125900 | 14889998350 | 46375 | 46350 | 46400 | 46350 | 75 |
| 376 | 20250320 | 125800 | 14886521200 | 46450 | 46450 | 46450 | 46300 | 1498 |
| 377 | 20250320 | 125700 | 14817102150 | 46450 | 46400 | 46450 | 46350 | 742 |
| 378 | 20250320 | 125600 | 14782677400 | 46450 | 46450 | 46450 | 46400 | 690 |
| 379 | 20250320 | 125500 | 14750660650 | 46450 | 46500 | 46550 | 46450 | 945 |
| 380 | 20250320 | 125400 | 14706726000 | 46550 | 46550 | 46600 | 46550 | 76 |
| 381 | 20250320 | 125300 | 14703187900 | 46550 | 46500 | 46550 | 46500 | 671 |
| 382 | 20250320 | 125200 | 14671981950 | 46500 | 46575 | 46575 | 46500 | 911 |
| 383 | 20250320 | 125100 | 14629603500 | 46600 | 46700 | 46700 | 46600 | 864 |
| 384 | 20250320 | 125000 | 14589339975 | 46700 | 46675 | 46700 | 46600 | 147 |
| 385 | 20250320 | 124900 | 14582478725 | 46675 | 46750 | 46750 | 46600 | 2704 |
| 386 | 20250320 | 124800 | 14456441675 | 46750 | 46700 | 46750 | 46700 | 162 |
| 387 | 20250320 | 124700 | 14448875825 | 46700 | 46650 | 46700 | 46650 | 110 |
| 388 | 20250320 | 124600 | 14443740175 | 46700 | 46700 | 46700 | 46700 | 47 |
| 389 | 20250320 | 124500 | 14441545275 | 46650 | 46600 | 46700 | 46600 | 68 |
| 390 | 20250320 | 124400 | 14438372225 | 46600 | 46800 | 46800 | 46600 | 370 |
| 391 | 20250320 | 124300 | 14421103475 | 46700 | 46800 | 46850 | 46700 | 48 |
| 392 | 20250320 | 124200 | 14418857125 | 46650 | 46650 | 46900 | 46650 | 437 |
| 393 | 20250320 | 124100 | 14398465875 | 46650 | 46750 | 46750 | 46600 | 1065 |
| 394 | 20250320 | 124000 | 14348754475 | 46750 | 46800 | 46900 | 46700 | 1228 |
| 395 | 20250320 | 123900 | 14291339850 | 46850 | 46850 | 46900 | 46800 | 303 |
| 396 | 20250320 | 123800 | 14277145800 | 46950 | 47000 | 47000 | 46800 | 446 |
| 397 | 20250320 | 123700 | 14256246650 | 46850 | 47000 | 47000 | 46850 | 213 |
| 398 | 20250320 | 123600 | 14246252225 | 47000 | 47000 | 47000 | 46950 | 140 |
| 399 | 20250320 | 123500 | 14239674075 | 47000 | 47000 | 47000 | 47000 | 161 |
| 400 | 20250320 | 123400 | 14232107075 | 47000 | 46900 | 47000 | 46900 | 107 |
| 401 | 20250320 | 123300 | 14227084375 | 46900 | 46900 | 46900 | 46850 | 126 |
| 402 | 20250320 | 123200 | 14221175475 | 46900 | 46900 | 46900 | 46900 | 299 |
| 403 | 20250320 | 123100 | 14207152375 | 46900 | 47000 | 47000 | 46900 | 394 |
| 404 | 20250320 | 123000 | 14188660325 | 47000 | 47050 | 47050 | 47000 | 291 |
| 405 | 20250320 | 122900 | 14174976825 | 47100 | 47050 | 47100 | 47000 | 391 |
| 406 | 20250320 | 122800 | 14156591675 | 47050 | 47100 | 47100 | 47050 | 369 |
| 407 | 20250320 | 122700 | 14139212575 | 47100 | 47000 | 47100 | 47000 | 270 |
| 408 | 20250320 | 122600 | 14126517525 | 47000 | 47000 | 47000 | 46950 | 75 |
| 409 | 20250320 | 122500 | 14122993525 | 47000 | 47000 | 47000 | 46950 | 79 |
| 410 | 20250320 | 122400 | 14119280575 | 46950 | 46950 | 46950 | 46950 | 64 |
| 411 | 20250320 | 122300 | 14116275775 | 46900 | 46950 | 46950 | 46900 | 174 |
| 412 | 20250320 | 122200 | 14108107375 | 46950 | 46950 | 46950 | 46950 | 145 |
| 413 | 20250320 | 122100 | 14101299625 | 46900 | 46925 | 46950 | 46900 | 79 |
| 414 | 20250320 | 122000 | 14097593200 | 46950 | 46950 | 46950 | 46925 | 69 |
| 415 | 20250320 | 121900 | 14094353775 | 46925 | 46950 | 46950 | 46925 | 38 |
| 416 | 20250320 | 121800 | 14092569750 | 46950 | 46950 | 46950 | 46950 | 16 |
| 417 | 20250320 | 121700 | 14091818550 | 46950 | 46950 | 46950 | 46950 | 8 |
| 418 | 20250320 | 121600 | 14091442950 | 46950 | 46900 | 46950 | 46900 | 98 |
| 419 | 20250320 | 121500 | 14086846300 | 46900 | 46850 | 46950 | 46850 | 110 |
| 420 | 20250320 | 121400 | 14081684300 | 46850 | 46850 | 46850 | 46800 | 34 |
| 421 | 20250320 | 121300 | 14080091450 | 46800 | 46800 | 46800 | 46800 | 0 |
| 422 | 20250320 | 121200 | 14080091450 | 46800 | 46800 | 46850 | 46800 | 90 |
| 423 | 20250320 | 121100 | 14075877500 | 46850 | 46750 | 46850 | 46750 | 9 |
| 424 | 20250320 | 121000 | 14075456050 | 46750 | 46850 | 46850 | 46750 | 27 |
| 425 | 20250320 | 120900 | 14074192800 | 46800 | 46850 | 46850 | 46800 | 491 |
| 426 | 20250320 | 120800 | 14051208900 | 46850 | 46850 | 46850 | 46850 | 205 |
| 427 | 20250320 | 120700 | 14041604650 | 46850 | 46750 | 46850 | 46750 | 831 |
| 428 | 20250320 | 120600 | 14002752050 | 46750 | 46750 | 46750 | 46750 | 73 |
| 429 | 20250320 | 120500 | 13999339300 | 46750 | 46750 | 46750 | 46750 | 72 |
| 430 | 20250320 | 120400 | 13995973300 | 46750 | 46750 | 46750 | 46750 | 16 |
| 431 | 20250320 | 120300 | 13995225300 | 46750 | 46700 | 46750 | 46700 | 132 |
| 432 | 20250320 | 120200 | 13989059500 | 46700 | 46700 | 46700 | 46650 | 161 |
| 433 | 20250320 | 120100 | 13981543300 | 46700 | 46700 | 46700 | 46650 | 99 |
| 434 | 20250320 | 120000 | 13976921250 | 46700 | 46700 | 46700 | 46700 | 47 |
| 435 | 20250320 | 115900 | 13974726350 | 46700 | 46700 | 46700 | 46700 | 2 |
| 436 | 20250320 | 115800 | 13974632950 | 46650 | 46750 | 46750 | 46650 | 168 |
| 437 | 20250320 | 115700 | 13966792375 | 46750 | 46750 | 46750 | 46750 | 24 |
| 438 | 20250320 | 115600 | 13965670375 | 46700 | 46700 | 46700 | 46650 | 675 |
| 439 | 20250320 | 115500 | 13934148475 | 46750 | 46800 | 46800 | 46750 | 460 |
| 440 | 20250320 | 115400 | 13912638225 | 46800 | 46825 | 46850 | 46800 | 450 |
| 441 | 20250320 | 115300 | 13891575800 | 46850 | 46950 | 46950 | 46850 | 611 |
| 442 | 20250320 | 115200 | 13862928100 | 46950 | 46950 | 47000 | 46950 | 29 |
| 443 | 20250320 | 115100 | 13861566500 | 47000 | 46950 | 47000 | 46950 | 8 |
| 444 | 20250320 | 115000 | 13861190850 | 46950 | 46950 | 46950 | 46950 | 254 |
| 445 | 20250320 | 114900 | 13849265550 | 46900 | 46950 | 46950 | 46900 | 64 |
| 446 | 20250320 | 114800 | 13846262000 | 46950 | 46950 | 46950 | 46950 | 97 |
| 447 | 20250320 | 114700 | 13841707850 | 46950 | 46900 | 46950 | 46900 | 288 |
| 448 | 20250320 | 114600 | 13828200450 | 46950 | 46950 | 46950 | 46950 | 36 |
| 449 | 20250320 | 114500 | 13826510250 | 46950 | 46950 | 46950 | 46950 | 138 |
| 450 | 20250320 | 114400 | 13820031150 | 46950 | 46950 | 47000 | 46950 | 274 |
| 451 | 20250320 | 114300 | 13807165275 | 47000 | 47000 | 47000 | 47000 | 21 |
| 452 | 20250320 | 114200 | 13806178275 | 46950 | 47000 | 47000 | 46950 | 60 |
| 453 | 20250320 | 114100 | 13803360775 | 47000 | 47000 | 47000 | 46900 | 117 |
| 454 | 20250320 | 114000 | 13797866775 | 46950 | 46950 | 46950 | 46950 | 234 |
| 455 | 20250320 | 113900 | 13786880475 | 46950 | 46950 | 46950 | 46900 | 285 |
| 456 | 20250320 | 113800 | 13773504625 | 46950 | 46950 | 47050 | 46950 | 424 |
| 457 | 20250320 | 113700 | 13753596575 | 47100 | 47150 | 47150 | 46950 | 374 |
| 458 | 20250320 | 113600 | 13736000675 | 47150 | 47100 | 47150 | 47100 | 171 |
| 459 | 20250320 | 113500 | 13727946175 | 47100 | 47000 | 47100 | 47000 | 76 |
| 460 | 20250320 | 113400 | 13724368175 | 47050 | 47050 | 47050 | 47000 | 139 |
| 461 | 20250320 | 113300 | 13717830475 | 47050 | 47000 | 47050 | 47000 | 813 |
| 462 | 20250320 | 113200 | 13679619425 | 47000 | 46950 | 47000 | 46950 | 126 |
| 463 | 20250320 | 113100 | 13673698175 | 47000 | 47000 | 47000 | 46950 | 204 |
| 464 | 20250320 | 113000 | 13664119325 | 47000 | 46950 | 47000 | 46950 | 597 |
| 465 | 20250320 | 112900 | 13636079325 | 46950 | 46950 | 46950 | 46950 | 210 |
| 466 | 20250320 | 112800 | 13626219825 | 46950 | 46900 | 46950 | 46900 | 126 |
| 467 | 20250320 | 112700 | 13620309875 | 46950 | 46950 | 47000 | 46950 | 251 |
| 468 | 20250320 | 112600 | 13608522875 | 46950 | 46950 | 46950 | 46950 | 35 |
| 469 | 20250320 | 112500 | 13606879625 | 46950 | 46950 | 46950 | 46950 | 99 |
| 470 | 20250320 | 112400 | 13602231575 | 46850 | 46950 | 46950 | 46850 | 260 |
| 471 | 20250320 | 112300 | 13590036925 | 46950 | 46900 | 46950 | 46850 | 797 |
| 472 | 20250320 | 112200 | 13552657575 | 46850 | 46900 | 46950 | 46850 | 581 |
| 473 | 20250320 | 112100 | 13525415875 | 46900 | 46850 | 46900 | 46850 | 24 |
| 474 | 20250320 | 112000 | 13524290825 | 46800 | 46800 | 46800 | 46750 | 70 |
| 475 | 20250320 | 111900 | 13521015825 | 46800 | 46800 | 46800 | 46750 | 189 |
| 476 | 20250320 | 111800 | 13512171075 | 46800 | 46800 | 46800 | 46800 | 11 |
| 477 | 20250320 | 111700 | 13511656275 | 46800 | 46850 | 46850 | 46800 | 48 |
| 478 | 20250320 | 111600 | 13509409025 | 46850 | 46850 | 46850 | 46800 | 433 |
| 479 | 20250320 | 111500 | 13489140825 | 46850 | 46900 | 46950 | 46850 | 517 |
| 480 | 20250320 | 111400 | 13464898525 | 46950 | 46900 | 46950 | 46900 | 55 |
| 481 | 20250320 | 111300 | 13462317525 | 46900 | 46850 | 46900 | 46800 | 153 |
| 482 | 20250320 | 111200 | 13455155125 | 46850 | 46800 | 46850 | 46800 | 95 |
| 483 | 20250320 | 111100 | 13450706425 | 46800 | 46800 | 46800 | 46800 | 12 |
| 484 | 20250320 | 111000 | 13450144825 | 46750 | 46750 | 46750 | 46700 | 330 |
| 485 | 20250320 | 110900 | 13434719525 | 46800 | 46900 | 46900 | 46800 | 1611 |
| 486 | 20250320 | 110800 | 13359206625 | 46900 | 46950 | 46950 | 46900 | 473 |
| 487 | 20250320 | 110700 | 13337018675 | 46950 | 47000 | 47000 | 46950 | 434 |
| 488 | 20250320 | 110600 | 13316641875 | 47000 | 47000 | 47050 | 47000 | 331 |
| 489 | 20250320 | 110500 | 13301080125 | 47000 | 47050 | 47100 | 47000 | 131 |
| 490 | 20250320 | 110400 | 13294922375 | 47050 | 47050 | 47050 | 47050 | 111 |
| 491 | 20250320 | 110300 | 13289699825 | 47050 | 47000 | 47100 | 46950 | 417 |
| 492 | 20250320 | 110200 | 13270093325 | 47100 | 47150 | 47150 | 47000 | 151 |
| 493 | 20250320 | 110100 | 13262978775 | 47100 | 46950 | 47100 | 46900 | 1850 |
| 494 | 20250320 | 110000 | 13175975925 | 46950 | 46900 | 47000 | 46900 | 854 |
| 495 | 20250320 | 105900 | 13135897125 | 46900 | 46825 | 46900 | 46750 | 817 |
| 496 | 20250320 | 105800 | 13097632875 | 46850 | 46700 | 46850 | 46700 | 369 |
| 497 | 20250320 | 105700 | 13080381475 | 46700 | 46650 | 46700 | 46650 | 527 |
| 498 | 20250320 | 105600 | 13055787025 | 46650 | 46650 | 46700 | 46600 | 262 |
| 499 | 20250320 | 105500 | 13043566375 | 46650 | 46450 | 46650 | 46450 | 227 |
| 500 | 20250320 | 105400 | 13032987425 | 46550 | 46400 | 46550 | 46400 | 296 |
| 501 | 20250320 | 105300 | 13019224875 | 46400 | 46250 | 46500 | 46250 | 1295 |
| 502 | 20250320 | 105200 | 12959248125 | 46250 | 46250 | 46250 | 46200 | 643 |
| 503 | 20250320 | 105100 | 12929514625 | 46250 | 46250 | 46250 | 46200 | 1071 |
| 504 | 20250320 | 105000 | 12879981275 | 46300 | 46200 | 46300 | 46200 | 858 |
| 505 | 20250320 | 104900 | 12840326125 | 46250 | 46300 | 46300 | 46250 | 581 |
| 506 | 20250320 | 104800 | 12813452875 | 46300 | 46325 | 46350 | 46250 | 351 |
| 507 | 20250320 | 104700 | 12797210100 | 46250 | 46200 | 46300 | 46200 | 576 |
| 508 | 20250320 | 104600 | 12770584850 | 46200 | 46350 | 46350 | 46200 | 1834 |
| 509 | 20250320 | 104500 | 12685738350 | 46350 | 46500 | 46550 | 46350 | 428 |
| 510 | 20250320 | 104400 | 12665873400 | 46500 | 46550 | 46550 | 46500 | 378 |
| 511 | 20250320 | 104300 | 12648285850 | 46550 | 46550 | 46550 | 46500 | 349 |
| 512 | 20250320 | 104200 | 12632050900 | 46550 | 46400 | 46550 | 46300 | 1700 |
| 513 | 20250320 | 104100 | 12553159400 | 46400 | 46400 | 46450 | 46300 | 86 |
| 514 | 20250320 | 104000 | 12549171450 | 46300 | 46400 | 46400 | 46250 | 1681 |
| 515 | 20250320 | 103900 | 12471400275 | 46350 | 46350 | 46350 | 46250 | 1501 |
| 516 | 20250320 | 103800 | 12401942875 | 46400 | 46450 | 46500 | 46300 | 2348 |
| 517 | 20250320 | 103700 | 12293130475 | 46450 | 46500 | 46550 | 46350 | 2361 |
| 518 | 20250320 | 103600 | 12183419525 | 46550 | 46725 | 46725 | 46500 | 1772 |
| 519 | 20250320 | 103500 | 12100852075 | 46750 | 46750 | 46750 | 46700 | 328 |
| 520 | 20250320 | 103400 | 12085528900 | 46750 | 46750 | 46750 | 46700 | 837 |
| 521 | 20250320 | 103300 | 12046430400 | 46700 | 46750 | 46750 | 46675 | 782 |
| 522 | 20250320 | 103200 | 12009906175 | 46750 | 46750 | 46775 | 46750 | 130 |
| 523 | 20250320 | 103100 | 12003828625 | 46750 | 46750 | 46750 | 46650 | 366 |
| 524 | 20250320 | 103000 | 11986739775 | 46750 | 46700 | 46750 | 46600 | 743 |
| 525 | 20250320 | 102900 | 11952072675 | 46700 | 46700 | 46800 | 46650 | 1929 |
| 526 | 20250320 | 102800 | 11861962425 | 46800 | 46950 | 46950 | 46750 | 835 |
| 527 | 20250320 | 102700 | 11822890125 | 46800 | 47000 | 47050 | 46800 | 516 |
| 528 | 20250320 | 102600 | 11798682875 | 47000 | 47000 | 47050 | 47000 | 373 |
| 529 | 20250320 | 102500 | 11781149625 | 47000 | 46950 | 47000 | 46900 | 272 |
| 530 | 20250320 | 102400 | 11768377325 | 46950 | 47050 | 47050 | 46900 | 666 |
| 531 | 20250320 | 102300 | 11737080075 | 47000 | 47000 | 47050 | 46900 | 1111 |
| 532 | 20250320 | 102200 | 11684930125 | 47050 | 46950 | 47100 | 46900 | 413 |
| 533 | 20250320 | 102100 | 11665526525 | 47000 | 46950 | 47000 | 46950 | 35 |
| 534 | 20250320 | 102000 | 11663882475 | 46950 | 46900 | 46950 | 46850 | 454 |
| 535 | 20250320 | 101900 | 11642576075 | 46900 | 46950 | 46950 | 46900 | 596 |
| 536 | 20250320 | 101800 | 11614617875 | 46950 | 46900 | 46975 | 46900 | 303 |
| 537 | 20250320 | 101700 | 11600394050 | 46900 | 46850 | 46950 | 46850 | 294 |
| 538 | 20250320 | 101600 | 11586612150 | 46900 | 46900 | 46950 | 46850 | 693 |
| 539 | 20250320 | 101500 | 11554111350 | 46900 | 46900 | 46950 | 46900 | 317 |
| 540 | 20250320 | 101400 | 11539243600 | 46900 | 46900 | 46975 | 46900 | 89 |
| 541 | 20250320 | 101300 | 11535068400 | 46900 | 46800 | 47000 | 46750 | 301 |
| 542 | 20250320 | 101200 | 11520971650 | 46800 | 46700 | 46800 | 46600 | 86 |
| 543 | 20250320 | 101100 | 11516955100 | 46550 | 46650 | 46700 | 46550 | 765 |
| 544 | 20250320 | 101000 | 11481295300 | 46650 | 46700 | 46700 | 46600 | 305 |
| 545 | 20250320 | 100900 | 11467072550 | 46600 | 46500 | 46600 | 46500 | 386 |
| 546 | 20250320 | 100800 | 11449096050 | 46500 | 46550 | 46550 | 46500 | 955 |
| 547 | 20250320 | 100700 | 11404686700 | 46600 | 46750 | 46850 | 46500 | 4884 |
| 548 | 20250320 | 100600 | 11177026800 | 46750 | 47000 | 47000 | 46750 | 188 |
| 549 | 20250320 | 100500 | 11168229250 | 46800 | 46850 | 47100 | 46700 | 1838 |
| 550 | 20250320 | 100400 | 11082216300 | 46850 | 47100 | 47100 | 46850 | 858 |
| 551 | 20250320 | 100300 | 11041954350 | 47100 | 47150 | 47150 | 46950 | 2572 |
| 552 | 20250320 | 100200 | 10920891750 | 47200 | 47300 | 47350 | 47150 | 1392 |
| 553 | 20250320 | 100100 | 10855100400 | 47300 | 47450 | 47450 | 47250 | 1613 |
| 554 | 20250320 | 100000 | 10778700600 | 47425 | 47350 | 47450 | 47300 | 187 |
| 555 | 20250320 | 095900 | 10769838600 | 47350 | 47300 | 47350 | 47250 | 1305 |
| 556 | 20250320 | 095800 | 10708142300 | 47300 | 47300 | 47350 | 47200 | 224 |
| 557 | 20250320 | 095700 | 10697551300 | 47300 | 47200 | 47300 | 47150 | 893 |
| 558 | 20250320 | 095600 | 10655415600 | 47150 | 47200 | 47200 | 47100 | 319 |
| 559 | 20250320 | 095500 | 10640372450 | 47150 | 47200 | 47200 | 47050 | 550 |
| 560 | 20250320 | 095400 | 10614444800 | 47200 | 47250 | 47300 | 47200 | 860 |
| 561 | 20250320 | 095300 | 10573833450 | 47250 | 47100 | 47300 | 47050 | 1371 |
| 562 | 20250320 | 095200 | 10509185775 | 47050 | 47100 | 47150 | 47000 | 453 |
| 563 | 20250320 | 095100 | 10487867175 | 47150 | 46900 | 47150 | 46900 | 84 |
| 564 | 20250320 | 095000 | 10483923775 | 47200 | 46750 | 47200 | 46750 | 743 |
| 565 | 20250320 | 094900 | 10449075225 | 46800 | 46750 | 46800 | 46700 | 803 |
| 566 | 20250320 | 094800 | 10411552275 | 46850 | 46750 | 46850 | 46750 | 496 |
| 567 | 20250320 | 094700 | 10388345575 | 46750 | 46850 | 46850 | 46700 | 529 |
| 568 | 20250320 | 094600 | 10363596675 | 46850 | 46900 | 47000 | 46650 | 3721 |
| 569 | 20250320 | 094500 | 10189451975 | 46900 | 47100 | 47100 | 46900 | 875 |
| 570 | 20250320 | 094400 | 10148355925 | 47100 | 47200 | 47275 | 47000 | 2419 |
| 571 | 20250320 | 094300 | 10034561775 | 47200 | 47300 | 47300 | 47100 | 3173 |
| 572 | 20250320 | 094200 | 9884889175 | 47300 | 47400 | 47400 | 47300 | 1627 |
| 573 | 20250320 | 094100 | 9807898700 | 47400 | 47350 | 47400 | 47350 | 401 |
| 574 | 20250320 | 094000 | 9788903100 | 47350 | 47500 | 47500 | 47300 | 286 |
| 575 | 20250320 | 093900 | 9775354500 | 47500 | 47300 | 47500 | 47300 | 624 |
| 576 | 20250320 | 093800 | 9745762175 | 47500 | 47400 | 47500 | 47200 | 1417 |
| 577 | 20250320 | 093700 | 9678715775 | 47400 | 47300 | 47450 | 47300 | 87 |
| 578 | 20250320 | 093600 | 9674593075 | 47450 | 47200 | 47450 | 47200 | 856 |
| 579 | 20250320 | 093500 | 9634111775 | 47200 | 47150 | 47225 | 47150 | 820 |
| 580 | 20250320 | 093400 | 9595439525 | 47300 | 47400 | 47400 | 47100 | 2804 |
| 581 | 20250320 | 093300 | 9463151975 | 47250 | 47550 | 47550 | 47200 | 3474 |
| 582 | 20250320 | 093200 | 9298687275 | 47550 | 47500 | 47600 | 47500 | 670 |
| 583 | 20250320 | 093100 | 9266838825 | 47500 | 47550 | 47700 | 47450 | 1984 |
| 584 | 20250320 | 093000 | 9172599425 | 47550 | 47600 | 47800 | 47450 | 2289 |
| 585 | 20250320 | 092900 | 9063675675 | 47600 | 47400 | 47600 | 47350 | 299 |
| 586 | 20250320 | 092800 | 9049483550 | 47400 | 47500 | 47700 | 47400 | 1907 |
| 587 | 20250320 | 092700 | 8958845500 | 47500 | 47200 | 47625 | 47150 | 2173 |
| 588 | 20250320 | 092600 | 8856052700 | 47200 | 47000 | 47250 | 46950 | 2305 |
| 589 | 20250320 | 092500 | 8747579300 | 47100 | 47150 | 47350 | 46950 | 3757 |
| 590 | 20250320 | 092400 | 8570501950 | 47150 | 47150 | 47200 | 47000 | 5412 |
| 591 | 20250320 | 092300 | 8315569125 | 47150 | 46850 | 47150 | 46850 | 1376 |
| 592 | 20250320 | 092200 | 8250900925 | 46950 | 46650 | 47100 | 46450 | 6314 |
| 593 | 20250320 | 092100 | 7954518325 | 46750 | 46225 | 46800 | 46050 | 7437 |
| 594 | 20250320 | 092000 | 7610234325 | 46250 | 46250 | 46300 | 46050 | 6379 |
| 595 | 20250320 | 091900 | 7315625975 | 46300 | 46500 | 46500 | 46100 | 9174 |
| 596 | 20250320 | 091800 | 6891017075 | 46400 | 46300 | 46750 | 46150 | 14015 |
| 597 | 20250320 | 091700 | 6240842775 | 46300 | 46850 | 46950 | 46150 | 17383 |
| 598 | 20250320 | 091600 | 5432473350 | 46900 | 47100 | 47150 | 46750 | 9041 |
| 599 | 20250320 | 091500 | 5008702000 | 47100 | 47400 | 47500 | 46850 | 13323 |
| 600 | 20250320 | 091400 | 4379771200 | 47450 | 48050 | 48100 | 47250 | 11129 |
| 601 | 20250320 | 091300 | 3848160875 | 48100 | 48550 | 48600 | 48000 | 4523 |
| 602 | 20250320 | 091200 | 3630134975 | 48550 | 48600 | 48750 | 48500 | 5389 |
| 603 | 20250320 | 091100 | 3368335225 | 48600 | 48850 | 48850 | 48300 | 11498 |
| 604 | 20250320 | 091000 | 2810225775 | 48850 | 48850 | 49050 | 48750 | 3730 |
| 605 | 20250320 | 090900 | 2627857925 | 48750 | 49300 | 49300 | 48750 | 10225 |
| 606 | 20250320 | 090800 | 2126946650 | 49350 | 49550 | 49750 | 49300 | 3471 |
| 607 | 20250320 | 090700 | 1955585300 | 49550 | 49950 | 49950 | 49550 | 3590 |
| 608 | 20250320 | 090600 | 1776870950 | 49900 | 49850 | 50000 | 49750 | 2083 |
| 609 | 20250320 | 090500 | 1672933350 | 49850 | 49650 | 49850 | 49550 | 1436 |
| 610 | 20250320 | 090400 | 1601532950 | 49700 | 49500 | 49700 | 49400 | 1024 |
| 611 | 20250320 | 090300 | 1550816950 | 49500 | 49350 | 49550 | 49150 | 3958 |
| 612 | 20250320 | 090200 | 1355637000 | 49350 | 49000 | 49450 | 49000 | 4008 |
| 613 | 20250320 | 090100 | 1158551450 | 49000 | 48700 | 49200 | 48600 | 6683 |
| 614 | 20250320 | 090000 | 831883150 | 48700 | 48200 | 49000 | 47950 | 17025 |