31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 183300 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 4105 |
| 3 | 20250318 | 183200 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 4 | 20250318 | 183100 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 5 | 20250318 | 183000 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 6 | 20250318 | 182900 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 7 | 20250318 | 182800 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 8 | 20250318 | 182700 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 9 | 20250318 | 182600 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 10 | 20250318 | 182500 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 11 | 20250318 | 182400 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 12 | 20250318 | 182300 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 13 | 20250318 | 182200 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 14 | 20250318 | 182100 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 15 | 20250318 | 182000 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 16 | 20250318 | 181900 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 17 | 20250318 | 181800 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 18 | 20250318 | 181700 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 19 | 20250318 | 181600 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 20 | 20250318 | 181500 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 21 | 20250318 | 181400 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 22 | 20250318 | 181300 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 23 | 20250318 | 181200 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 24 | 20250318 | 181100 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 25 | 20250318 | 181000 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 26 | 20250318 | 180900 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 27 | 20250318 | 180800 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 28 | 20250318 | 180700 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 29 | 20250318 | 180600 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 30 | 20250318 | 180500 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 31 | 20250318 | 180400 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 32 | 20250318 | 180300 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 4105 |
| 33 | 20250318 | 180200 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 34 | 20250318 | 180100 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 35 | 20250318 | 180000 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 36 | 20250318 | 175900 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 37 | 20250318 | 175800 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 38 | 20250318 | 175700 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 39 | 20250318 | 175600 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 40 | 20250318 | 175500 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 41 | 20250318 | 175400 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 42 | 20250318 | 175300 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 43 | 20250318 | 175200 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 44 | 20250318 | 175100 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 45 | 20250318 | 175000 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 46 | 20250318 | 174900 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 47 | 20250318 | 174800 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 48 | 20250318 | 174700 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 49 | 20250318 | 174600 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 50 | 20250318 | 174500 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 51 | 20250318 | 174400 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 52 | 20250318 | 174300 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 53 | 20250318 | 174200 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 54 | 20250318 | 174100 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 55 | 20250318 | 174000 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 56 | 20250318 | 173900 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 57 | 20250318 | 173800 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 58 | 20250318 | 173700 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 59 | 20250318 | 173600 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 60 | 20250318 | 173500 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 61 | 20250318 | 173400 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 62 | 20250318 | 173300 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 4105 |
| 63 | 20250318 | 173200 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 64 | 20250318 | 173100 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 65 | 20250318 | 173000 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 66 | 20250318 | 172900 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 67 | 20250318 | 172800 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 68 | 20250318 | 172700 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 69 | 20250318 | 172600 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 70 | 20250318 | 172500 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 71 | 20250318 | 172400 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 72 | 20250318 | 172300 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 73 | 20250318 | 172200 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 74 | 20250318 | 172100 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 75 | 20250318 | 172000 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 76 | 20250318 | 171900 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 77 | 20250318 | 171800 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 78 | 20250318 | 171700 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 79 | 20250318 | 171600 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 80 | 20250318 | 171500 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 81 | 20250318 | 171400 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 82 | 20250318 | 171300 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 83 | 20250318 | 171200 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 84 | 20250318 | 171100 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 85 | 20250318 | 171000 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 86 | 20250318 | 170900 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 87 | 20250318 | 170800 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 88 | 20250318 | 170700 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 89 | 20250318 | 170600 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 90 | 20250318 | 170500 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 91 | 20250318 | 170400 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 92 | 20250318 | 170300 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 4105 |
| 93 | 20250318 | 170200 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 94 | 20250318 | 170100 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 95 | 20250318 | 170000 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 96 | 20250318 | 165900 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 97 | 20250318 | 165800 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 98 | 20250318 | 165700 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 99 | 20250318 | 165600 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 100 | 20250318 | 165500 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 101 | 20250318 | 165400 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 102 | 20250318 | 165300 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 103 | 20250318 | 165200 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 104 | 20250318 | 165100 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 105 | 20250318 | 165000 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 106 | 20250318 | 164900 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 107 | 20250318 | 164800 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 108 | 20250318 | 164700 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 109 | 20250318 | 164600 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 110 | 20250318 | 164500 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 111 | 20250318 | 164400 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 112 | 20250318 | 164300 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 113 | 20250318 | 164200 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 114 | 20250318 | 164100 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 115 | 20250318 | 164000 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 116 | 20250318 | 163900 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 117 | 20250318 | 163800 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 118 | 20250318 | 163700 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 119 | 20250318 | 163600 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 120 | 20250318 | 163500 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 121 | 20250318 | 163400 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 122 | 20250318 | 163300 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 4105 |
| 123 | 20250318 | 163200 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 124 | 20250318 | 163100 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 125 | 20250318 | 163000 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 126 | 20250318 | 162900 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 127 | 20250318 | 162800 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 128 | 20250318 | 162700 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 129 | 20250318 | 162600 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 130 | 20250318 | 162500 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 131 | 20250318 | 162400 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 132 | 20250318 | 162300 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 133 | 20250318 | 162200 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 134 | 20250318 | 162100 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 135 | 20250318 | 162000 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 136 | 20250318 | 161900 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 137 | 20250318 | 161800 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 138 | 20250318 | 161700 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 139 | 20250318 | 161600 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 140 | 20250318 | 161500 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 141 | 20250318 | 161400 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 142 | 20250318 | 161300 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 143 | 20250318 | 161200 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 144 | 20250318 | 161100 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 145 | 20250318 | 161000 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 146 | 20250318 | 160900 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 147 | 20250318 | 160800 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 148 | 20250318 | 160700 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 149 | 20250318 | 160600 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 150 | 20250318 | 160500 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 151 | 20250318 | 160400 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 152 | 20250318 | 160300 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 4105 |
| 153 | 20250318 | 160200 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 154 | 20250318 | 160100 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 155 | 20250318 | 160000 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 156 | 20250318 | 155900 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 157 | 20250318 | 155800 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 158 | 20250318 | 155700 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 159 | 20250318 | 155600 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 160 | 20250318 | 155500 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 161 | 20250318 | 155400 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 162 | 20250318 | 155300 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 163 | 20250318 | 155200 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 164 | 20250318 | 155100 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 165 | 20250318 | 155000 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 166 | 20250318 | 154900 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 167 | 20250318 | 154800 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 168 | 20250318 | 154700 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 169 | 20250318 | 154600 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 170 | 20250318 | 154500 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 171 | 20250318 | 154400 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 172 | 20250318 | 154300 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 173 | 20250318 | 154200 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 174 | 20250318 | 154100 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 175 | 20250318 | 154000 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 176 | 20250318 | 153900 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 177 | 20250318 | 153800 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 178 | 20250318 | 153700 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 179 | 20250318 | 153600 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 180 | 20250318 | 153500 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 181 | 20250318 | 153400 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 182 | 20250318 | 153300 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 4105 |
| 183 | 20250318 | 153200 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 184 | 20250318 | 153100 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 0 |
| 185 | 20250318 | 153000 | 12608761825 | 46650 | 46650 | 46650 | 46650 | 4105 |
| 186 | 20250318 | 152900 | 12417263575 | 46900 | 46900 | 46900 | 46900 | 0 |
| 187 | 20250318 | 152800 | 12417263575 | 46900 | 46900 | 46900 | 46900 | 0 |
| 188 | 20250318 | 152700 | 12417263575 | 46900 | 46900 | 46900 | 46900 | 0 |
| 189 | 20250318 | 152600 | 12417263575 | 46900 | 46900 | 46900 | 46900 | 0 |
| 190 | 20250318 | 152500 | 12417263575 | 46900 | 46900 | 46900 | 46900 | 0 |
| 191 | 20250318 | 152400 | 12417263575 | 46900 | 46900 | 46900 | 46900 | 0 |
| 192 | 20250318 | 152300 | 12417263575 | 46900 | 46900 | 46900 | 46900 | 0 |
| 193 | 20250318 | 152200 | 12417263575 | 46900 | 46900 | 46900 | 46900 | 0 |
| 194 | 20250318 | 152100 | 12417263575 | 46900 | 46900 | 46900 | 46900 | 0 |
| 195 | 20250318 | 152000 | 12417263575 | 46900 | 46900 | 46900 | 46900 | 0 |
| 196 | 20250318 | 151900 | 12417263575 | 46900 | 46900 | 46950 | 46800 | 1895 |
| 197 | 20250318 | 151800 | 12328397925 | 46900 | 46900 | 46950 | 46850 | 2397 |
| 198 | 20250318 | 151700 | 12215962475 | 46950 | 46950 | 47000 | 46900 | 2362 |
| 199 | 20250318 | 151600 | 12105116925 | 47000 | 46850 | 47000 | 46850 | 1656 |
| 200 | 20250318 | 151500 | 12027390000 | 46850 | 46750 | 46900 | 46700 | 2494 |
| 201 | 20250318 | 151400 | 11910674900 | 46800 | 46600 | 46800 | 46600 | 4066 |
| 202 | 20250318 | 151300 | 11720814150 | 46650 | 46600 | 46650 | 46550 | 2210 |
| 203 | 20250318 | 151200 | 11617806800 | 46600 | 46750 | 46800 | 46600 | 1519 |
| 204 | 20250318 | 151100 | 11546851050 | 46800 | 46850 | 46900 | 46750 | 2888 |
| 205 | 20250318 | 151000 | 11411600100 | 46900 | 46850 | 46900 | 46850 | 2455 |
| 206 | 20250318 | 150900 | 11296508650 | 46900 | 47000 | 47000 | 46850 | 2837 |
| 207 | 20250318 | 150800 | 11163378825 | 46950 | 46900 | 47000 | 46900 | 510 |
| 208 | 20250318 | 150700 | 11139413575 | 47000 | 46900 | 47000 | 46850 | 1191 |
| 209 | 20250318 | 150600 | 11083494325 | 46850 | 46850 | 46900 | 46800 | 1152 |
| 210 | 20250318 | 150500 | 11029473525 | 46800 | 46850 | 46900 | 46800 | 718 |
| 211 | 20250318 | 150400 | 10995831025 | 46850 | 46800 | 46850 | 46800 | 481 |
| 212 | 20250318 | 150300 | 10973298075 | 46850 | 46800 | 46850 | 46750 | 607 |
| 213 | 20250318 | 150200 | 10944878325 | 46800 | 46750 | 46800 | 46700 | 999 |
| 214 | 20250318 | 150100 | 10898144225 | 46750 | 46650 | 46750 | 46650 | 506 |
| 215 | 20250318 | 150000 | 10874506375 | 46650 | 46700 | 46700 | 46550 | 336 |
| 216 | 20250318 | 145900 | 10858828525 | 46550 | 46550 | 46700 | 46500 | 1099 |
| 217 | 20250318 | 145800 | 10807611025 | 46550 | 46550 | 46600 | 46500 | 744 |
| 218 | 20250318 | 145700 | 10772997475 | 46550 | 46550 | 46600 | 46550 | 292 |
| 219 | 20250318 | 145600 | 10759403975 | 46600 | 46600 | 46600 | 46550 | 46 |
| 220 | 20250318 | 145500 | 10757260575 | 46600 | 46550 | 46600 | 46500 | 198 |
| 221 | 20250318 | 145400 | 10748044325 | 46550 | 46550 | 46600 | 46500 | 267 |
| 222 | 20250318 | 145300 | 10735611175 | 46550 | 46600 | 46600 | 46550 | 42 |
| 223 | 20250318 | 145200 | 10733654275 | 46600 | 46450 | 46600 | 46450 | 67 |
| 224 | 20250318 | 145100 | 10730537275 | 46500 | 46450 | 46500 | 46450 | 135 |
| 225 | 20250318 | 145000 | 10724261025 | 46500 | 46450 | 46500 | 46400 | 201 |
| 226 | 20250318 | 144900 | 10714927625 | 46450 | 46400 | 46450 | 46400 | 156 |
| 227 | 20250318 | 144800 | 10707683575 | 46400 | 46400 | 46500 | 46350 | 315 |
| 228 | 20250318 | 144700 | 10693064475 | 46450 | 46400 | 46450 | 46400 | 212 |
| 229 | 20250318 | 144600 | 10683224275 | 46400 | 46200 | 46400 | 46200 | 359 |
| 230 | 20250318 | 144500 | 10666615825 | 46200 | 46250 | 46250 | 46200 | 318 |
| 231 | 20250318 | 144400 | 10651923125 | 46200 | 46300 | 46350 | 46200 | 3758 |
| 232 | 20250318 | 144300 | 10478252425 | 46300 | 46300 | 46350 | 46300 | 558 |
| 233 | 20250318 | 144200 | 10452413625 | 46350 | 46300 | 46350 | 46300 | 400 |
| 234 | 20250318 | 144100 | 10433888025 | 46350 | 46300 | 46500 | 46300 | 334 |
| 235 | 20250318 | 144000 | 10418395400 | 46350 | 46400 | 46550 | 46300 | 317 |
| 236 | 20250318 | 143900 | 10403701525 | 46400 | 46150 | 46400 | 46100 | 2747 |
| 237 | 20250318 | 143800 | 10276713925 | 46150 | 46200 | 46200 | 46100 | 598 |
| 238 | 20250318 | 143700 | 10249137675 | 46150 | 46200 | 46200 | 46150 | 1025 |
| 239 | 20250318 | 143600 | 10201803275 | 46250 | 46200 | 46250 | 46200 | 529 |
| 240 | 20250318 | 143500 | 10177362025 | 46250 | 46350 | 46350 | 46200 | 2560 |
| 241 | 20250318 | 143400 | 10058937875 | 46300 | 46400 | 46450 | 46300 | 725 |
| 242 | 20250318 | 143300 | 10025349175 | 46450 | 46450 | 46500 | 46350 | 1424 |
| 243 | 20250318 | 143200 | 9959262375 | 46500 | 46550 | 46600 | 46450 | 871 |
| 244 | 20250318 | 143100 | 9918744275 | 46600 | 46650 | 46700 | 46600 | 448 |
| 245 | 20250318 | 143000 | 9897851275 | 46650 | 46700 | 46700 | 46650 | 452 |
| 246 | 20250318 | 142900 | 9876758625 | 46700 | 46700 | 46700 | 46650 | 61 |
| 247 | 20250318 | 142800 | 9873912075 | 46700 | 46650 | 46700 | 46650 | 180 |
| 248 | 20250318 | 142700 | 9865508575 | 46650 | 46650 | 46700 | 46650 | 233 |
| 249 | 20250318 | 142600 | 9854635575 | 46700 | 46700 | 46700 | 46650 | 138 |
| 250 | 20250318 | 142500 | 9848191125 | 46700 | 46700 | 46750 | 46650 | 1358 |
| 251 | 20250318 | 142400 | 9784768125 | 46750 | 46700 | 46750 | 46700 | 247 |
| 252 | 20250318 | 142300 | 9773223375 | 46700 | 46750 | 46800 | 46700 | 301 |
| 253 | 20250318 | 142200 | 9759148525 | 46750 | 46800 | 46800 | 46700 | 876 |
| 254 | 20250318 | 142100 | 9718205775 | 46800 | 46750 | 46800 | 46750 | 149 |
| 255 | 20250318 | 142000 | 9711236075 | 46750 | 46750 | 46800 | 46750 | 200 |
| 256 | 20250318 | 141900 | 9701881675 | 46750 | 46800 | 46850 | 46750 | 152 |
| 257 | 20250318 | 141800 | 9694765125 | 46800 | 46850 | 46850 | 46750 | 276 |
| 258 | 20250318 | 141700 | 9681847325 | 46850 | 46800 | 46850 | 46800 | 322 |
| 259 | 20250318 | 141600 | 9666762575 | 46800 | 46850 | 46850 | 46750 | 1294 |
| 260 | 20250318 | 141500 | 9606199925 | 46850 | 46800 | 46900 | 46800 | 306 |
| 261 | 20250318 | 141400 | 9591865300 | 46850 | 46850 | 46850 | 46800 | 159 |
| 262 | 20250318 | 141300 | 9584416875 | 46800 | 46900 | 46900 | 46800 | 368 |
| 263 | 20250318 | 141200 | 9567173075 | 46900 | 46850 | 46900 | 46850 | 184 |
| 264 | 20250318 | 141100 | 9558545500 | 46850 | 46850 | 46900 | 46850 | 180 |
| 265 | 20250318 | 141000 | 9550105900 | 46900 | 46900 | 46900 | 46850 | 159 |
| 266 | 20250318 | 140900 | 9542649550 | 46900 | 46850 | 46900 | 46850 | 170 |
| 267 | 20250318 | 140800 | 9534677650 | 46900 | 46900 | 46900 | 46850 | 195 |
| 268 | 20250318 | 140700 | 9525538400 | 46850 | 46800 | 46900 | 46800 | 333 |
| 269 | 20250318 | 140600 | 9509928000 | 46800 | 46800 | 46850 | 46800 | 277 |
| 270 | 20250318 | 140500 | 9496960600 | 46850 | 46850 | 46850 | 46800 | 131 |
| 271 | 20250318 | 140400 | 9490824050 | 46850 | 46900 | 46900 | 46800 | 227 |
| 272 | 20250318 | 140300 | 9480185950 | 46900 | 46900 | 46900 | 46800 | 116 |
| 273 | 20250318 | 140200 | 9474751350 | 46900 | 46850 | 46900 | 46800 | 280 |
| 274 | 20250318 | 140100 | 9461630000 | 46900 | 46900 | 46900 | 46850 | 190 |
| 275 | 20250318 | 140000 | 9452721600 | 46850 | 46950 | 46950 | 46800 | 187 |
| 276 | 20250318 | 135900 | 9443958000 | 46900 | 46850 | 46900 | 46800 | 337 |
| 277 | 20250318 | 135800 | 9428163200 | 46850 | 46850 | 46900 | 46850 | 491 |
| 278 | 20250318 | 135700 | 9405150800 | 46900 | 46850 | 46900 | 46850 | 163 |
| 279 | 20250318 | 135600 | 9397511950 | 46900 | 46850 | 46900 | 46850 | 230 |
| 280 | 20250318 | 135500 | 9386725250 | 46850 | 46900 | 46900 | 46850 | 96 |
| 281 | 20250318 | 135400 | 9382223850 | 46850 | 46850 | 46900 | 46850 | 69 |
| 282 | 20250318 | 135300 | 9378991050 | 46900 | 46900 | 46900 | 46850 | 315 |
| 283 | 20250318 | 135200 | 9364220450 | 46900 | 46800 | 46900 | 46800 | 148 |
| 284 | 20250318 | 135100 | 9357283100 | 46850 | 46850 | 46900 | 46800 | 243 |
| 285 | 20250318 | 135000 | 9345900250 | 46900 | 46800 | 46900 | 46800 | 153 |
| 286 | 20250318 | 134900 | 9338730350 | 46750 | 46800 | 46850 | 46750 | 373 |
| 287 | 20250318 | 134800 | 9321269550 | 46800 | 46750 | 46800 | 46750 | 111 |
| 288 | 20250318 | 134700 | 9316077750 | 46800 | 46750 | 46800 | 46750 | 297 |
| 289 | 20250318 | 134600 | 9302190850 | 46750 | 46750 | 46750 | 46700 | 138 |
| 290 | 20250318 | 134500 | 9295739700 | 46700 | 46700 | 46750 | 46650 | 127 |
| 291 | 20250318 | 134400 | 9289805250 | 46750 | 46700 | 46750 | 46650 | 171 |
| 292 | 20250318 | 134300 | 9281817300 | 46700 | 46700 | 46700 | 46650 | 152 |
| 293 | 20250318 | 134200 | 9274719500 | 46700 | 46750 | 46750 | 46650 | 407 |
| 294 | 20250318 | 134100 | 9255711950 | 46750 | 46750 | 46800 | 46700 | 224 |
| 295 | 20250318 | 134000 | 9245239800 | 46750 | 46800 | 46800 | 46700 | 276 |
| 296 | 20250318 | 133900 | 9232337750 | 46750 | 46800 | 46800 | 46700 | 207 |
| 297 | 20250318 | 133800 | 9222658400 | 46750 | 46750 | 46800 | 46700 | 243 |
| 298 | 20250318 | 133700 | 9211305700 | 46750 | 46800 | 46800 | 46750 | 190 |
| 299 | 20250318 | 133600 | 9202422850 | 46750 | 46700 | 46750 | 46700 | 209 |
| 300 | 20250318 | 133500 | 9192653700 | 46700 | 46650 | 46700 | 46650 | 224 |
| 301 | 20250318 | 133400 | 9182194250 | 46700 | 46700 | 46700 | 46650 | 312 |
| 302 | 20250318 | 133300 | 9167624600 | 46700 | 46650 | 46700 | 46650 | 140 |
| 303 | 20250318 | 133200 | 9161093200 | 46650 | 46650 | 46700 | 46650 | 195 |
| 304 | 20250318 | 133100 | 9151993525 | 46650 | 46700 | 46700 | 46650 | 284 |
| 305 | 20250318 | 133000 | 9138732125 | 46650 | 46650 | 46700 | 46650 | 82 |
| 306 | 20250318 | 132900 | 9134905900 | 46650 | 46650 | 46700 | 46650 | 93 |
| 307 | 20250318 | 132800 | 9130563950 | 46650 | 46650 | 46700 | 46650 | 49 |
| 308 | 20250318 | 132700 | 9128277300 | 46650 | 46700 | 46750 | 46650 | 397 |
| 309 | 20250318 | 132600 | 9109737850 | 46750 | 46750 | 46850 | 46700 | 511 |
| 310 | 20250318 | 132500 | 9085844800 | 46800 | 46750 | 46800 | 46750 | 136 |
| 311 | 20250318 | 132400 | 9079480300 | 46750 | 46750 | 46800 | 46700 | 518 |
| 312 | 20250318 | 132300 | 9055265600 | 46750 | 46700 | 46750 | 46700 | 182 |
| 313 | 20250318 | 132200 | 9046759550 | 46700 | 46750 | 46750 | 46700 | 198 |
| 314 | 20250318 | 132100 | 9037506600 | 46700 | 46700 | 46750 | 46650 | 230 |
| 315 | 20250318 | 132000 | 9026764400 | 46700 | 46600 | 46700 | 46600 | 124 |
| 316 | 20250318 | 131900 | 9020974000 | 46650 | 46600 | 46650 | 46600 | 180 |
| 317 | 20250318 | 131800 | 9012578500 | 46600 | 46600 | 46650 | 46550 | 249 |
| 318 | 20250318 | 131700 | 9000968950 | 46650 | 46550 | 46650 | 46550 | 182 |
| 319 | 20250318 | 131600 | 8992484200 | 46550 | 46650 | 46650 | 46450 | 932 |
| 320 | 20250318 | 131500 | 8949103750 | 46650 | 46600 | 46650 | 46600 | 292 |
| 321 | 20250318 | 131400 | 8935490000 | 46650 | 46600 | 46650 | 46600 | 302 |
| 322 | 20250318 | 131300 | 8921402500 | 46650 | 46600 | 46650 | 46600 | 75 |
| 323 | 20250318 | 131200 | 8917906450 | 46650 | 46600 | 46650 | 46600 | 88 |
| 324 | 20250318 | 131100 | 8913804550 | 46650 | 46650 | 46650 | 46600 | 162 |
| 325 | 20250318 | 131000 | 8906248550 | 46600 | 46700 | 46700 | 46600 | 802 |
| 326 | 20250318 | 130900 | 8868849450 | 46700 | 46750 | 46750 | 46700 | 634 |
| 327 | 20250318 | 130800 | 8839229375 | 46750 | 46700 | 46750 | 46700 | 201 |
| 328 | 20250318 | 130700 | 8829839525 | 46700 | 46700 | 46750 | 46700 | 78 |
| 329 | 20250318 | 130600 | 8826194975 | 46750 | 46850 | 46850 | 46750 | 304 |
| 330 | 20250318 | 130500 | 8811972975 | 46850 | 46800 | 46850 | 46800 | 113 |
| 331 | 20250318 | 130400 | 8806681275 | 46800 | 46850 | 46850 | 46700 | 211 |
| 332 | 20250318 | 130300 | 8796800025 | 46850 | 46800 | 46850 | 46800 | 189 |
| 333 | 20250318 | 130200 | 8787947875 | 46800 | 46850 | 46850 | 46750 | 310 |
| 334 | 20250318 | 130100 | 8773440725 | 46800 | 46850 | 46850 | 46750 | 49 |
| 335 | 20250318 | 130000 | 8771146975 | 46850 | 46750 | 46850 | 46750 | 134 |
| 336 | 20250318 | 125900 | 8764879225 | 46800 | 46750 | 46850 | 46750 | 388 |
| 337 | 20250318 | 125800 | 8746713925 | 46800 | 46800 | 46850 | 46800 | 185 |
| 338 | 20250318 | 125700 | 8738055525 | 46800 | 46800 | 46850 | 46750 | 351 |
| 339 | 20250318 | 125600 | 8721639775 | 46850 | 46850 | 46950 | 46800 | 461 |
| 340 | 20250318 | 125500 | 8700031375 | 46850 | 46800 | 46850 | 46800 | 184 |
| 341 | 20250318 | 125400 | 8691413425 | 46800 | 46750 | 46800 | 46750 | 185 |
| 342 | 20250318 | 125300 | 8682757725 | 46800 | 46825 | 46825 | 46750 | 170 |
| 343 | 20250318 | 125200 | 8674802525 | 46800 | 46850 | 46850 | 46800 | 217 |
| 344 | 20250318 | 125100 | 8664643325 | 46850 | 46750 | 46850 | 46750 | 151 |
| 345 | 20250318 | 125000 | 8657574625 | 46800 | 46850 | 46850 | 46800 | 465 |
| 346 | 20250318 | 124900 | 8635801825 | 46850 | 46900 | 46900 | 46850 | 471 |
| 347 | 20250318 | 124800 | 8613729225 | 46950 | 46900 | 46950 | 46850 | 315 |
| 348 | 20250318 | 124700 | 8598951825 | 46950 | 46900 | 46950 | 46900 | 198 |
| 349 | 20250318 | 124600 | 8589659375 | 46900 | 46900 | 46950 | 46900 | 604 |
| 350 | 20250318 | 124500 | 8561331625 | 46950 | 46900 | 46950 | 46900 | 233 |
| 351 | 20250318 | 124400 | 8550396825 | 46950 | 46950 | 46950 | 46900 | 134 |
| 352 | 20250318 | 124300 | 8544109475 | 46950 | 46950 | 46950 | 46900 | 431 |
| 353 | 20250318 | 124200 | 8523881925 | 46950 | 46900 | 46950 | 46850 | 197 |
| 354 | 20250318 | 124100 | 8514642775 | 46950 | 46900 | 46950 | 46850 | 182 |
| 355 | 20250318 | 124000 | 8506104175 | 46950 | 46950 | 46950 | 46850 | 533 |
| 356 | 20250318 | 123900 | 8481101375 | 46900 | 46850 | 46950 | 46850 | 52 |
| 357 | 20250318 | 123800 | 8478663875 | 46900 | 46900 | 46950 | 46900 | 310 |
| 358 | 20250318 | 123700 | 8464121675 | 46850 | 46900 | 46950 | 46850 | 417 |
| 359 | 20250318 | 123600 | 8444561575 | 46900 | 46850 | 46900 | 46850 | 169 |
| 360 | 20250318 | 123500 | 8436637525 | 46850 | 46900 | 46900 | 46850 | 360 |
| 361 | 20250318 | 123400 | 8419761125 | 46850 | 46900 | 46900 | 46850 | 289 |
| 362 | 20250318 | 123300 | 8406210575 | 46900 | 46800 | 46900 | 46800 | 111 |
| 363 | 20250318 | 123200 | 8401011975 | 46800 | 46800 | 46850 | 46800 | 302 |
| 364 | 20250318 | 123100 | 8386878075 | 46800 | 46800 | 46850 | 46750 | 378 |
| 365 | 20250318 | 123000 | 8369185725 | 46800 | 46750 | 46800 | 46750 | 334 |
| 366 | 20250318 | 122900 | 8353562150 | 46800 | 46800 | 46800 | 46750 | 278 |
| 367 | 20250318 | 122800 | 8340559750 | 46800 | 46800 | 46800 | 46700 | 429 |
| 368 | 20250318 | 122700 | 8320504250 | 46800 | 46700 | 46800 | 46700 | 176 |
| 369 | 20250318 | 122600 | 8312277700 | 46750 | 46750 | 46800 | 46700 | 150 |
| 370 | 20250318 | 122500 | 8305265150 | 46750 | 46700 | 46750 | 46700 | 358 |
| 371 | 20250318 | 122400 | 8288537150 | 46700 | 46700 | 46750 | 46650 | 207 |
| 372 | 20250318 | 122300 | 8278864800 | 46750 | 46700 | 46750 | 46650 | 274 |
| 373 | 20250318 | 122200 | 8266066100 | 46650 | 46650 | 46700 | 46650 | 230 |
| 374 | 20250318 | 122100 | 8255336350 | 46600 | 46600 | 46650 | 46600 | 385 |
| 375 | 20250318 | 122000 | 8237379050 | 46650 | 46650 | 46650 | 46600 | 182 |
| 376 | 20250318 | 121900 | 8228888850 | 46600 | 46650 | 46650 | 46600 | 108 |
| 377 | 20250318 | 121800 | 8223852700 | 46650 | 46600 | 46650 | 46600 | 193 |
| 378 | 20250318 | 121700 | 8214851800 | 46650 | 46650 | 46650 | 46600 | 197 |
| 379 | 20250318 | 121600 | 8205662350 | 46600 | 46600 | 46650 | 46600 | 184 |
| 380 | 20250318 | 121500 | 8197083300 | 46650 | 46600 | 46650 | 46600 | 131 |
| 381 | 20250318 | 121400 | 8190974900 | 46650 | 46700 | 46700 | 46650 | 336 |
| 382 | 20250318 | 121300 | 8175296800 | 46650 | 46750 | 46750 | 46650 | 235 |
| 383 | 20250318 | 121200 | 8164323600 | 46750 | 46700 | 46750 | 46700 | 234 |
| 384 | 20250318 | 121100 | 8153386200 | 46750 | 46700 | 46750 | 46650 | 102 |
| 385 | 20250318 | 121000 | 8148620500 | 46700 | 46700 | 46750 | 46650 | 111 |
| 386 | 20250318 | 120900 | 8143437900 | 46650 | 46650 | 46700 | 46600 | 169 |
| 387 | 20250318 | 120800 | 8135551600 | 46700 | 46700 | 46750 | 46650 | 408 |
| 388 | 20250318 | 120700 | 8116501850 | 46700 | 46750 | 46750 | 46700 | 599 |
| 389 | 20250318 | 120600 | 8088512700 | 46700 | 46750 | 46750 | 46700 | 45 |
| 390 | 20250318 | 120500 | 8086410650 | 46800 | 46750 | 46800 | 46700 | 236 |
| 391 | 20250318 | 120400 | 8075377100 | 46750 | 46700 | 46750 | 46700 | 296 |
| 392 | 20250318 | 120300 | 8061544400 | 46750 | 46750 | 46800 | 46700 | 210 |
| 393 | 20250318 | 120200 | 8051726950 | 46800 | 46700 | 46800 | 46700 | 103 |
| 394 | 20250318 | 120100 | 8046913200 | 46700 | 46800 | 46800 | 46700 | 186 |
| 395 | 20250318 | 120000 | 8038212800 | 46800 | 46800 | 46850 | 46800 | 393 |
| 396 | 20250318 | 115900 | 8019816750 | 46800 | 46750 | 46800 | 46725 | 392 |
| 397 | 20250318 | 115800 | 8001487850 | 46750 | 46700 | 46750 | 46700 | 429 |
| 398 | 20250318 | 115700 | 7981445900 | 46700 | 46550 | 46700 | 46550 | 146 |
| 399 | 20250318 | 115600 | 7974640450 | 46600 | 46400 | 46600 | 46400 | 1575 |
| 400 | 20250318 | 115500 | 7901389300 | 46400 | 46400 | 46450 | 46400 | 740 |
| 401 | 20250318 | 115400 | 7867024450 | 46400 | 46350 | 46400 | 46350 | 541 |
| 402 | 20250318 | 115300 | 7841924650 | 46400 | 46400 | 46400 | 46350 | 279 |
| 403 | 20250318 | 115200 | 7828979750 | 46350 | 46400 | 46400 | 46350 | 175 |
| 404 | 20250318 | 115100 | 7820861650 | 46350 | 46350 | 46350 | 46300 | 189 |
| 405 | 20250318 | 115000 | 7812102050 | 46350 | 46300 | 46350 | 46250 | 224 |
| 406 | 20250318 | 114900 | 7801732900 | 46300 | 46300 | 46350 | 46250 | 1245 |
| 407 | 20250318 | 114800 | 7744090350 | 46350 | 46450 | 46450 | 46350 | 529 |
| 408 | 20250318 | 114700 | 7719556850 | 46450 | 46400 | 46450 | 46400 | 198 |
| 409 | 20250318 | 114600 | 7710362700 | 46400 | 46450 | 46450 | 46350 | 193 |
| 410 | 20250318 | 114500 | 7701407500 | 46400 | 46500 | 46500 | 46350 | 648 |
| 411 | 20250318 | 114400 | 7671328600 | 46450 | 46400 | 46500 | 46400 | 1425 |
| 412 | 20250318 | 114300 | 7605124000 | 46400 | 46400 | 46400 | 46400 | 0 |
| 413 | 20250318 | 114200 | 7605124000 | 46400 | 46400 | 46400 | 46400 | 0 |
| 414 | 20250318 | 114100 | 7605124000 | 46400 | 46400 | 46400 | 46400 | 0 |
| 415 | 20250318 | 114000 | 7605124000 | 46400 | 46400 | 46400 | 46400 | 0 |
| 416 | 20250318 | 113900 | 7605124000 | 46400 | 46400 | 46400 | 46400 | 0 |
| 417 | 20250318 | 113800 | 7605124000 | 46400 | 46400 | 46400 | 46400 | 0 |
| 418 | 20250318 | 113700 | 7605124000 | 46400 | 46400 | 46400 | 46400 | 0 |
| 419 | 20250318 | 113600 | 7605124000 | 46400 | 46350 | 46400 | 46350 | 174 |
| 420 | 20250318 | 113500 | 7597052200 | 46400 | 46400 | 46450 | 46350 | 450 |
| 421 | 20250318 | 113400 | 7576174100 | 46400 | 46400 | 46450 | 46400 | 225 |
| 422 | 20250318 | 113300 | 7565725500 | 46350 | 46350 | 46450 | 46350 | 274 |
| 423 | 20250318 | 113200 | 7553008900 | 46400 | 46350 | 46400 | 46350 | 273 |
| 424 | 20250318 | 113100 | 7540343550 | 46400 | 46300 | 46400 | 46300 | 1206 |
| 425 | 20250318 | 113000 | 7484435725 | 46350 | 46350 | 46350 | 46300 | 207 |
| 426 | 20250318 | 112900 | 7474850675 | 46350 | 46350 | 46350 | 46300 | 354 |
| 427 | 20250318 | 112800 | 7458453075 | 46300 | 46250 | 46350 | 46250 | 1685 |
| 428 | 20250318 | 112700 | 7380486075 | 46250 | 46250 | 46250 | 46150 | 1084 |
| 429 | 20250318 | 112600 | 7330382825 | 46200 | 46250 | 46300 | 46200 | 362 |
| 430 | 20250318 | 112500 | 7313643675 | 46250 | 46300 | 46300 | 46250 | 574 |
| 431 | 20250318 | 112400 | 7287078525 | 46300 | 46350 | 46350 | 46250 | 331 |
| 432 | 20250318 | 112300 | 7271761275 | 46300 | 46200 | 46300 | 46150 | 861 |
| 433 | 20250318 | 112200 | 7231968325 | 46200 | 46350 | 46350 | 45950 | 9818 |
| 434 | 20250318 | 112100 | 6780022925 | 46300 | 46450 | 46450 | 46050 | 5635 |
| 435 | 20250318 | 112000 | 6519614200 | 46450 | 46400 | 46450 | 46350 | 331 |
| 436 | 20250318 | 111900 | 6504251750 | 46300 | 46350 | 46500 | 46300 | 1328 |
| 437 | 20250318 | 111800 | 6442626850 | 46400 | 46450 | 46450 | 46100 | 3550 |
| 438 | 20250318 | 111700 | 6278271100 | 46500 | 46450 | 46500 | 46400 | 353 |
| 439 | 20250318 | 111600 | 6261872425 | 46400 | 46550 | 46600 | 46400 | 2488 |
| 440 | 20250318 | 111500 | 6146300375 | 46550 | 46550 | 46600 | 46500 | 337 |
| 441 | 20250318 | 111400 | 6130609675 | 46550 | 46650 | 46700 | 46400 | 5307 |
| 442 | 20250318 | 111300 | 5883749575 | 46650 | 46600 | 46700 | 46600 | 394 |
| 443 | 20250318 | 111200 | 5865366325 | 46600 | 46750 | 46800 | 46600 | 347 |
| 444 | 20250318 | 111100 | 5849163375 | 46600 | 46925 | 46925 | 46550 | 7618 |
| 445 | 20250318 | 111000 | 5493523125 | 46925 | 46900 | 46925 | 46900 | 56 |
| 446 | 20250318 | 110900 | 5490896400 | 46925 | 46950 | 47000 | 46900 | 124 |
| 447 | 20250318 | 110800 | 5485076975 | 47000 | 47000 | 47000 | 46950 | 207 |
| 448 | 20250318 | 110700 | 5475349225 | 46950 | 46950 | 46950 | 46900 | 254 |
| 449 | 20250318 | 110600 | 5463429825 | 46900 | 46900 | 46950 | 46900 | 130 |
| 450 | 20250318 | 110500 | 5457328275 | 46950 | 46950 | 46950 | 46900 | 389 |
| 451 | 20250318 | 110400 | 5439073625 | 46950 | 46900 | 46950 | 46900 | 428 |
| 452 | 20250318 | 110300 | 5418999925 | 46950 | 47100 | 47100 | 46900 | 2460 |
| 453 | 20250318 | 110200 | 5303367825 | 47100 | 47050 | 47100 | 47050 | 283 |
| 454 | 20250318 | 110100 | 5290045925 | 47100 | 47150 | 47150 | 47050 | 495 |
| 455 | 20250318 | 110000 | 5266734675 | 47100 | 47150 | 47150 | 47050 | 274 |
| 456 | 20250318 | 105900 | 5253828525 | 47150 | 47150 | 47150 | 47100 | 202 |
| 457 | 20250318 | 105800 | 5244304525 | 47150 | 47100 | 47200 | 47050 | 336 |
| 458 | 20250318 | 105700 | 5228476775 | 47100 | 47100 | 47100 | 47050 | 194 |
| 459 | 20250318 | 105600 | 5219341825 | 47100 | 47050 | 47150 | 47050 | 319 |
| 460 | 20250318 | 105500 | 5204316975 | 47100 | 47100 | 47100 | 47050 | 570 |
| 461 | 20250318 | 105400 | 5177473025 | 47100 | 47100 | 47100 | 47050 | 390 |
| 462 | 20250318 | 105300 | 5159111825 | 47100 | 47100 | 47100 | 47050 | 805 |
| 463 | 20250318 | 105200 | 5121196375 | 47100 | 47150 | 47200 | 47050 | 602 |
| 464 | 20250318 | 105100 | 5092843725 | 47100 | 47250 | 47300 | 47100 | 595 |
| 465 | 20250318 | 105000 | 5064774375 | 47250 | 47250 | 47250 | 47200 | 204 |
| 466 | 20250318 | 104900 | 5055135525 | 47250 | 47200 | 47250 | 47200 | 226 |
| 467 | 20250318 | 104800 | 5044460575 | 47250 | 47150 | 47250 | 47150 | 116 |
| 468 | 20250318 | 104700 | 5038985925 | 47200 | 47250 | 47250 | 47150 | 3213 |
| 469 | 20250318 | 104600 | 4887403275 | 47250 | 47350 | 47350 | 47250 | 343 |
| 470 | 20250318 | 104500 | 4871187675 | 47350 | 47300 | 47350 | 47300 | 78 |
| 471 | 20250318 | 104400 | 4867498025 | 47350 | 47450 | 47500 | 47300 | 1442 |
| 472 | 20250318 | 104300 | 4799194175 | 47450 | 47400 | 47450 | 47400 | 229 |
| 473 | 20250318 | 104200 | 4788329725 | 47400 | 47400 | 47450 | 47350 | 318 |
| 474 | 20250318 | 104100 | 4773256575 | 47450 | 47400 | 47450 | 47400 | 259 |
| 475 | 20250318 | 104000 | 4760972475 | 47400 | 47400 | 47450 | 47400 | 76 |
| 476 | 20250318 | 103900 | 4757366500 | 47450 | 47400 | 47450 | 47350 | 246 |
| 477 | 20250318 | 103800 | 4745707250 | 47400 | 47500 | 47500 | 47400 | 230 |
| 478 | 20250318 | 103700 | 4734796950 | 47500 | 47550 | 47600 | 47450 | 632 |
| 479 | 20250318 | 103600 | 4704766600 | 47550 | 47550 | 47600 | 47500 | 172 |
| 480 | 20250318 | 103500 | 4696589250 | 47550 | 47450 | 47550 | 47450 | 468 |
| 481 | 20250318 | 103400 | 4674357550 | 47450 | 47450 | 47500 | 47450 | 86 |
| 482 | 20250318 | 103300 | 4670276800 | 47500 | 47400 | 47500 | 47350 | 377 |
| 483 | 20250318 | 103200 | 4652390850 | 47450 | 47400 | 47450 | 47400 | 269 |
| 484 | 20250318 | 103100 | 4639633600 | 47400 | 47350 | 47400 | 47350 | 177 |
| 485 | 20250318 | 103000 | 4631247350 | 47400 | 47350 | 47400 | 47300 | 732 |
| 486 | 20250318 | 102900 | 4596584000 | 47350 | 47300 | 47350 | 47300 | 183 |
| 487 | 20250318 | 102800 | 4587919000 | 47300 | 47300 | 47350 | 47300 | 230 |
| 488 | 20250318 | 102700 | 4577030000 | 47300 | 47400 | 47400 | 47300 | 370 |
| 489 | 20250318 | 102600 | 4559511250 | 47400 | 47500 | 47500 | 47350 | 587 |
| 490 | 20250318 | 102500 | 4531683350 | 47500 | 47500 | 47500 | 47400 | 270 |
| 491 | 20250318 | 102400 | 4518871200 | 47500 | 47550 | 47550 | 47450 | 219 |
| 492 | 20250318 | 102300 | 4508467600 | 47500 | 47550 | 47650 | 47500 | 789 |
| 493 | 20250318 | 102200 | 4470968700 | 47550 | 47550 | 47650 | 47550 | 342 |
| 494 | 20250318 | 102100 | 4454695950 | 47600 | 47600 | 47600 | 47500 | 298 |
| 495 | 20250318 | 102000 | 4440521600 | 47600 | 47650 | 47650 | 47550 | 461 |
| 496 | 20250318 | 101900 | 4418572150 | 47650 | 47650 | 47650 | 47550 | 1050 |
| 497 | 20250318 | 101800 | 4368583300 | 47650 | 47650 | 47700 | 47600 | 1380 |
| 498 | 20250318 | 101700 | 4302846600 | 47650 | 47650 | 47650 | 47600 | 928 |
| 499 | 20250318 | 101600 | 4258629700 | 47650 | 47650 | 47650 | 47600 | 2047 |
| 500 | 20250318 | 101500 | 4161156400 | 47600 | 47675 | 47700 | 47600 | 835 |
| 501 | 20250318 | 101400 | 4121370350 | 47650 | 47650 | 47700 | 47600 | 1742 |
| 502 | 20250318 | 101300 | 4038389725 | 47650 | 47700 | 47700 | 47650 | 407 |
| 503 | 20250318 | 101200 | 4018991725 | 47700 | 47700 | 47700 | 47600 | 4163 |
| 504 | 20250318 | 101100 | 3820624225 | 47700 | 47650 | 47700 | 47650 | 233 |
| 505 | 20250318 | 101000 | 3809515475 | 47650 | 47650 | 47700 | 47650 | 663 |
| 506 | 20250318 | 100900 | 3777918300 | 47700 | 47700 | 47700 | 47650 | 392 |
| 507 | 20250318 | 100800 | 3759224450 | 47650 | 47650 | 47700 | 47625 | 295 |
| 508 | 20250318 | 100700 | 3745168025 | 47650 | 47400 | 47700 | 47400 | 4085 |
| 509 | 20250318 | 100600 | 3550971775 | 47400 | 47300 | 47400 | 47250 | 660 |
| 510 | 20250318 | 100500 | 3519753775 | 47300 | 47250 | 47300 | 47250 | 309 |
| 511 | 20250318 | 100400 | 3505144625 | 47250 | 47250 | 47300 | 47200 | 442 |
| 512 | 20250318 | 100300 | 3484264625 | 47200 | 47300 | 47300 | 47200 | 776 |
| 513 | 20250318 | 100200 | 3447623125 | 47250 | 47300 | 47350 | 47250 | 692 |
| 514 | 20250318 | 100100 | 3414909025 | 47300 | 47350 | 47400 | 47300 | 247 |
| 515 | 20250318 | 100000 | 3403210325 | 47350 | 47450 | 47450 | 47300 | 305 |
| 516 | 20250318 | 095900 | 3388749125 | 47450 | 47450 | 47450 | 47300 | 1674 |
| 517 | 20250318 | 095800 | 3309482325 | 47400 | 47450 | 47500 | 47400 | 1785 |
| 518 | 20250318 | 095700 | 3224819975 | 47500 | 47450 | 47500 | 47450 | 273 |
| 519 | 20250318 | 095600 | 3211856275 | 47400 | 47450 | 47450 | 47400 | 501 |
| 520 | 20250318 | 095500 | 3188096975 | 47500 | 47550 | 47550 | 47450 | 649 |
| 521 | 20250318 | 095400 | 3157284025 | 47500 | 47500 | 47550 | 47500 | 588 |
| 522 | 20250318 | 095300 | 3129329825 | 47500 | 47450 | 47500 | 47400 | 420 |
| 523 | 20250318 | 095200 | 3109390525 | 47450 | 47500 | 47500 | 47400 | 332 |
| 524 | 20250318 | 095100 | 3093630275 | 47450 | 47550 | 47550 | 47450 | 257 |
| 525 | 20250318 | 095000 | 3081421325 | 47550 | 47575 | 47600 | 47500 | 949 |
| 526 | 20250318 | 094900 | 3036329175 | 47575 | 47475 | 47600 | 47475 | 747 |
| 527 | 20250318 | 094800 | 3000808225 | 47475 | 47450 | 47550 | 47400 | 416 |
| 528 | 20250318 | 094700 | 2981065375 | 47450 | 47500 | 47550 | 47450 | 636 |
| 529 | 20250318 | 094600 | 2950866575 | 47500 | 47550 | 47550 | 47450 | 300 |
| 530 | 20250318 | 094500 | 2936612575 | 47550 | 47550 | 47550 | 47500 | 560 |
| 531 | 20250318 | 094400 | 2910001275 | 47550 | 47500 | 47550 | 47500 | 581 |
| 532 | 20250318 | 094300 | 2882395775 | 47500 | 47550 | 47550 | 47500 | 135 |
| 533 | 20250318 | 094200 | 2875978625 | 47550 | 47550 | 47600 | 47550 | 514 |
| 534 | 20250318 | 094100 | 2851532750 | 47550 | 47650 | 47650 | 47550 | 3061 |
| 535 | 20250318 | 094000 | 2705845050 | 47650 | 47675 | 47700 | 47650 | 414 |
| 536 | 20250318 | 093900 | 2686117475 | 47700 | 47700 | 47700 | 47650 | 99 |
| 537 | 20250318 | 093800 | 2681395850 | 47650 | 47650 | 47700 | 47650 | 742 |
| 538 | 20250318 | 093700 | 2646039200 | 47675 | 47700 | 47700 | 47650 | 382 |
| 539 | 20250318 | 093600 | 2627834500 | 47700 | 47750 | 47800 | 47650 | 1788 |
| 540 | 20250318 | 093500 | 2542533550 | 47700 | 47700 | 47700 | 47650 | 1553 |
| 541 | 20250318 | 093400 | 2468495350 | 47675 | 47700 | 47700 | 47675 | 246 |
| 542 | 20250318 | 093300 | 2456761800 | 47700 | 47750 | 47750 | 47600 | 855 |
| 543 | 20250318 | 093200 | 2415982625 | 47750 | 47700 | 47750 | 47650 | 555 |
| 544 | 20250318 | 093100 | 2389512775 | 47650 | 47450 | 47700 | 47450 | 1194 |
| 545 | 20250318 | 093000 | 2332705775 | 47450 | 47450 | 47500 | 47450 | 204 |
| 546 | 20250318 | 092900 | 2323025225 | 47450 | 47500 | 47500 | 47450 | 387 |
| 547 | 20250318 | 092800 | 2304661975 | 47500 | 47500 | 47600 | 47500 | 360 |
| 548 | 20250318 | 092700 | 2287551975 | 47550 | 47550 | 47600 | 47500 | 885 |
| 549 | 20250318 | 092600 | 2245474325 | 47500 | 47400 | 47550 | 47400 | 1462 |
| 550 | 20250318 | 092500 | 2176000725 | 47450 | 47350 | 47450 | 47350 | 428 |
| 551 | 20250318 | 092400 | 2155705925 | 47400 | 47375 | 47450 | 47300 | 629 |
| 552 | 20250318 | 092300 | 2125909025 | 47400 | 47350 | 47400 | 47350 | 177 |
| 553 | 20250318 | 092200 | 2117523425 | 47350 | 47400 | 47400 | 47350 | 859 |
| 554 | 20250318 | 092100 | 2076838675 | 47350 | 47350 | 47400 | 47300 | 464 |
| 555 | 20250318 | 092000 | 2054863975 | 47350 | 47400 | 47425 | 47300 | 991 |
| 556 | 20250318 | 091900 | 2007919475 | 47400 | 47400 | 47450 | 47400 | 404 |
| 557 | 20250318 | 091800 | 1988766125 | 47450 | 47450 | 47550 | 47400 | 847 |
| 558 | 20250318 | 091700 | 1948604975 | 47450 | 47500 | 47550 | 47450 | 828 |
| 559 | 20250318 | 091600 | 1909302075 | 47550 | 47600 | 47650 | 47500 | 1274 |
| 560 | 20250318 | 091500 | 1848694600 | 47600 | 47650 | 47650 | 47500 | 1724 |
| 561 | 20250318 | 091400 | 1766636700 | 47600 | 47350 | 47600 | 47300 | 2745 |
| 562 | 20250318 | 091300 | 1636339450 | 47350 | 47300 | 47375 | 47250 | 474 |
| 563 | 20250318 | 091200 | 1613904775 | 47350 | 47250 | 47350 | 47200 | 318 |
| 564 | 20250318 | 091100 | 1598877050 | 47250 | 47550 | 47550 | 47200 | 2680 |
| 565 | 20250318 | 091000 | 1472092500 | 47400 | 47500 | 47550 | 47350 | 2291 |
| 566 | 20250318 | 090900 | 1363430275 | 47400 | 47350 | 47500 | 47300 | 2234 |
| 567 | 20250318 | 090800 | 1257505475 | 47300 | 47150 | 47400 | 47150 | 3030 |
| 568 | 20250318 | 090700 | 1114339125 | 47200 | 47000 | 47250 | 47000 | 1197 |
| 569 | 20250318 | 090600 | 1057953075 | 47000 | 46800 | 47100 | 46750 | 1755 |
| 570 | 20250318 | 090500 | 975557725 | 46800 | 46700 | 46850 | 46600 | 2948 |
| 571 | 20250318 | 090400 | 837651975 | 46750 | 47000 | 47000 | 46550 | 3176 |
| 572 | 20250318 | 090300 | 689045775 | 47000 | 47000 | 47100 | 46850 | 1675 |
| 573 | 20250318 | 090200 | 610479850 | 47000 | 47350 | 47350 | 46800 | 4182 |
| 574 | 20250318 | 090100 | 413457650 | 47425 | 47400 | 47650 | 47350 | 2277 |
| 575 | 20250318 | 090000 | 305454500 | 47500 | 48000 | 48000 | 47100 | 6417 |