32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 190300 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 10438 |
| 3 | 20250319 | 190200 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 4 | 20250319 | 190100 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 5 | 20250319 | 190000 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 6 | 20250319 | 185900 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 7 | 20250319 | 185800 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 8 | 20250319 | 185700 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 9 | 20250319 | 185600 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 10 | 20250319 | 185500 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 11 | 20250319 | 185400 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 12 | 20250319 | 185300 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 13 | 20250319 | 185200 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 14 | 20250319 | 185100 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 15 | 20250319 | 185000 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 16 | 20250319 | 184900 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 17 | 20250319 | 184800 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 18 | 20250319 | 184700 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 19 | 20250319 | 184600 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 20 | 20250319 | 184500 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 21 | 20250319 | 184400 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 22 | 20250319 | 184300 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 23 | 20250319 | 184200 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 24 | 20250319 | 184100 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 25 | 20250319 | 184000 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 26 | 20250319 | 183900 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 27 | 20250319 | 183800 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 28 | 20250319 | 183700 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 29 | 20250319 | 183600 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 30 | 20250319 | 183500 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 31 | 20250319 | 183400 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 32 | 20250319 | 183300 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 10438 |
| 33 | 20250319 | 183200 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 34 | 20250319 | 183100 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 35 | 20250319 | 183000 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 36 | 20250319 | 182900 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 37 | 20250319 | 182800 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 38 | 20250319 | 182700 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 39 | 20250319 | 182600 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 40 | 20250319 | 182500 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 41 | 20250319 | 182400 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 42 | 20250319 | 182300 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 43 | 20250319 | 182200 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 44 | 20250319 | 182100 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 45 | 20250319 | 182000 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 46 | 20250319 | 181900 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 47 | 20250319 | 181800 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 48 | 20250319 | 181700 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 49 | 20250319 | 181600 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 50 | 20250319 | 181500 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 51 | 20250319 | 181400 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 52 | 20250319 | 181300 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 53 | 20250319 | 181200 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 54 | 20250319 | 181100 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 55 | 20250319 | 181000 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 56 | 20250319 | 180900 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 57 | 20250319 | 180800 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 58 | 20250319 | 180700 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 59 | 20250319 | 180600 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 60 | 20250319 | 180500 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 61 | 20250319 | 180400 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 62 | 20250319 | 180300 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 10438 |
| 63 | 20250319 | 180200 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 64 | 20250319 | 180100 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 65 | 20250319 | 180000 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 66 | 20250319 | 175900 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 67 | 20250319 | 175800 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 68 | 20250319 | 175700 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 69 | 20250319 | 175600 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 70 | 20250319 | 175500 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 71 | 20250319 | 175400 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 72 | 20250319 | 175300 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 73 | 20250319 | 175200 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 74 | 20250319 | 175100 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 75 | 20250319 | 175000 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 76 | 20250319 | 174900 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 77 | 20250319 | 174800 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 78 | 20250319 | 174700 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 79 | 20250319 | 174600 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 80 | 20250319 | 174500 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 81 | 20250319 | 174400 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 82 | 20250319 | 174300 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 83 | 20250319 | 174200 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 84 | 20250319 | 174100 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 85 | 20250319 | 174000 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 86 | 20250319 | 173900 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 87 | 20250319 | 173800 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 88 | 20250319 | 173700 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 89 | 20250319 | 173600 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 90 | 20250319 | 173500 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 91 | 20250319 | 173400 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 92 | 20250319 | 173300 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 10438 |
| 93 | 20250319 | 173200 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 94 | 20250319 | 173100 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 95 | 20250319 | 173000 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 96 | 20250319 | 172900 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 97 | 20250319 | 172800 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 98 | 20250319 | 172700 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 99 | 20250319 | 172600 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 100 | 20250319 | 172500 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 101 | 20250319 | 172400 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 102 | 20250319 | 172300 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 103 | 20250319 | 172200 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 104 | 20250319 | 172100 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 105 | 20250319 | 172000 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 106 | 20250319 | 171900 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 107 | 20250319 | 171800 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 108 | 20250319 | 171700 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 109 | 20250319 | 171600 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 110 | 20250319 | 171500 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 111 | 20250319 | 171400 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 112 | 20250319 | 171300 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 113 | 20250319 | 171200 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 114 | 20250319 | 171100 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 115 | 20250319 | 171000 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 116 | 20250319 | 170900 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 117 | 20250319 | 170800 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 118 | 20250319 | 170700 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 119 | 20250319 | 170600 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 120 | 20250319 | 170500 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 121 | 20250319 | 170400 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 122 | 20250319 | 170300 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 10438 |
| 123 | 20250319 | 170200 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 124 | 20250319 | 170100 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 125 | 20250319 | 170000 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 126 | 20250319 | 165900 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 127 | 20250319 | 165800 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 128 | 20250319 | 165700 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 129 | 20250319 | 165600 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 130 | 20250319 | 165500 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 131 | 20250319 | 165400 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 132 | 20250319 | 165300 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 133 | 20250319 | 165200 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 134 | 20250319 | 165100 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 135 | 20250319 | 165000 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 136 | 20250319 | 164900 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 137 | 20250319 | 164800 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 138 | 20250319 | 164700 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 139 | 20250319 | 164600 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 140 | 20250319 | 164500 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 141 | 20250319 | 164400 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 142 | 20250319 | 164300 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 143 | 20250319 | 164200 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 144 | 20250319 | 164100 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 145 | 20250319 | 164000 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 146 | 20250319 | 163900 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 147 | 20250319 | 163800 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 148 | 20250319 | 163700 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 149 | 20250319 | 163600 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 150 | 20250319 | 163500 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 151 | 20250319 | 163400 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 152 | 20250319 | 163300 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 10438 |
| 153 | 20250319 | 163200 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 154 | 20250319 | 163100 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 155 | 20250319 | 163000 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 156 | 20250319 | 162900 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 157 | 20250319 | 162800 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 158 | 20250319 | 162700 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 159 | 20250319 | 162600 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 160 | 20250319 | 162500 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 161 | 20250319 | 162400 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 162 | 20250319 | 162300 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 163 | 20250319 | 162200 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 164 | 20250319 | 162100 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 165 | 20250319 | 162000 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 166 | 20250319 | 161900 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 167 | 20250319 | 161800 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 168 | 20250319 | 161700 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 169 | 20250319 | 161600 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 170 | 20250319 | 161500 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 171 | 20250319 | 161400 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 172 | 20250319 | 161300 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 173 | 20250319 | 161200 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 174 | 20250319 | 161100 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 175 | 20250319 | 161000 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 176 | 20250319 | 160900 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 177 | 20250319 | 160800 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 178 | 20250319 | 160700 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 179 | 20250319 | 160600 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 180 | 20250319 | 160500 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 181 | 20250319 | 160400 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 182 | 20250319 | 160300 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 10438 |
| 183 | 20250319 | 160200 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 184 | 20250319 | 160100 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 185 | 20250319 | 160000 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 186 | 20250319 | 155900 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 187 | 20250319 | 155800 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 188 | 20250319 | 155700 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 189 | 20250319 | 155600 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 190 | 20250319 | 155500 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 191 | 20250319 | 155400 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 192 | 20250319 | 155300 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 193 | 20250319 | 155200 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 194 | 20250319 | 155100 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 195 | 20250319 | 155000 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 196 | 20250319 | 154900 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 197 | 20250319 | 154800 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 198 | 20250319 | 154700 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 199 | 20250319 | 154600 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 200 | 20250319 | 154500 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 201 | 20250319 | 154400 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 202 | 20250319 | 154300 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 203 | 20250319 | 154200 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 204 | 20250319 | 154100 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 205 | 20250319 | 154000 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 206 | 20250319 | 153900 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 207 | 20250319 | 153800 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 208 | 20250319 | 153700 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 209 | 20250319 | 153600 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 210 | 20250319 | 153500 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 211 | 20250319 | 153400 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 212 | 20250319 | 153300 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 10438 |
| 213 | 20250319 | 153200 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 214 | 20250319 | 153100 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 0 |
| 215 | 20250319 | 153000 | 6032640675 | 46300 | 46300 | 46300 | 46300 | 10438 |
| 216 | 20250319 | 152900 | 5549361275 | 46350 | 46350 | 46350 | 46350 | 0 |
| 217 | 20250319 | 152800 | 5549361275 | 46350 | 46350 | 46350 | 46350 | 0 |
| 218 | 20250319 | 152700 | 5549361275 | 46350 | 46350 | 46350 | 46350 | 0 |
| 219 | 20250319 | 152600 | 5549361275 | 46350 | 46350 | 46350 | 46350 | 0 |
| 220 | 20250319 | 152500 | 5549361275 | 46350 | 46350 | 46350 | 46350 | 0 |
| 221 | 20250319 | 152400 | 5549361275 | 46350 | 46350 | 46350 | 46350 | 0 |
| 222 | 20250319 | 152300 | 5549361275 | 46350 | 46350 | 46350 | 46350 | 0 |
| 223 | 20250319 | 152200 | 5549361275 | 46350 | 46350 | 46350 | 46350 | 0 |
| 224 | 20250319 | 152100 | 5549361275 | 46350 | 46350 | 46350 | 46350 | 0 |
| 225 | 20250319 | 152000 | 5549361275 | 46350 | 46350 | 46350 | 46350 | 0 |
| 226 | 20250319 | 151900 | 5549361275 | 46350 | 46300 | 46350 | 46300 | 1101 |
| 227 | 20250319 | 151800 | 5498354575 | 46300 | 46350 | 46350 | 46300 | 517 |
| 228 | 20250319 | 151700 | 5474415425 | 46350 | 46350 | 46400 | 46350 | 702 |
| 229 | 20250319 | 151600 | 5441876675 | 46350 | 46350 | 46400 | 46350 | 723 |
| 230 | 20250319 | 151500 | 5408360675 | 46400 | 46350 | 46400 | 46350 | 673 |
| 231 | 20250319 | 151400 | 5377164475 | 46350 | 46350 | 46400 | 46350 | 562 |
| 232 | 20250319 | 151300 | 5351115225 | 46350 | 46350 | 46400 | 46350 | 421 |
| 233 | 20250319 | 151200 | 5331600975 | 46400 | 46400 | 46400 | 46350 | 151 |
| 234 | 20250319 | 151100 | 5324600125 | 46350 | 46400 | 46400 | 46350 | 130 |
| 235 | 20250319 | 151000 | 5318573125 | 46350 | 46350 | 46400 | 46350 | 292 |
| 236 | 20250319 | 150900 | 5305037425 | 46350 | 46350 | 46400 | 46350 | 369 |
| 237 | 20250319 | 150800 | 5287924975 | 46350 | 46350 | 46400 | 46350 | 322 |
| 238 | 20250319 | 150700 | 5272995625 | 46350 | 46400 | 46400 | 46350 | 66 |
| 239 | 20250319 | 150600 | 5269935050 | 46400 | 46350 | 46400 | 46350 | 582 |
| 240 | 20250319 | 150500 | 5242948800 | 46350 | 46400 | 46400 | 46350 | 478 |
| 241 | 20250319 | 150400 | 5220783150 | 46400 | 46350 | 46400 | 46300 | 1139 |
| 242 | 20250319 | 150300 | 5167991950 | 46350 | 46300 | 46350 | 46300 | 93 |
| 243 | 20250319 | 150200 | 5163684600 | 46300 | 46300 | 46350 | 46300 | 292 |
| 244 | 20250319 | 150100 | 5150164450 | 46300 | 46350 | 46350 | 46300 | 4 |
| 245 | 20250319 | 150000 | 5149979150 | 46350 | 46300 | 46350 | 46300 | 439 |
| 246 | 20250319 | 145900 | 5129645300 | 46300 | 46350 | 46350 | 46300 | 197 |
| 247 | 20250319 | 145800 | 5120522600 | 46300 | 46350 | 46350 | 46300 | 333 |
| 248 | 20250319 | 145700 | 5105103700 | 46300 | 46300 | 46350 | 46300 | 139 |
| 249 | 20250319 | 145600 | 5098667100 | 46350 | 46350 | 46350 | 46300 | 313 |
| 250 | 20250319 | 145500 | 5084174250 | 46350 | 46300 | 46350 | 46300 | 299 |
| 251 | 20250319 | 145400 | 5070329950 | 46300 | 46300 | 46350 | 46300 | 133 |
| 252 | 20250319 | 145300 | 5064171100 | 46300 | 46300 | 46350 | 46300 | 302 |
| 253 | 20250319 | 145200 | 5050187200 | 46300 | 46250 | 46300 | 46250 | 335 |
| 254 | 20250319 | 145100 | 5034685050 | 46250 | 46300 | 46300 | 46250 | 294 |
| 255 | 20250319 | 145000 | 5021086600 | 46300 | 46300 | 46300 | 46250 | 99 |
| 256 | 20250319 | 144900 | 5016506900 | 46250 | 46300 | 46300 | 46250 | 597 |
| 257 | 20250319 | 144800 | 4988881550 | 46300 | 46300 | 46300 | 46250 | 131 |
| 258 | 20250319 | 144700 | 4982822150 | 46250 | 46250 | 46300 | 46250 | 478 |
| 259 | 20250319 | 144600 | 4960696250 | 46300 | 46300 | 46350 | 46250 | 127 |
| 260 | 20250319 | 144500 | 4954817850 | 46300 | 46350 | 46350 | 46300 | 463 |
| 261 | 20250319 | 144400 | 4933379900 | 46300 | 46300 | 46350 | 46300 | 186 |
| 262 | 20250319 | 144300 | 4924763900 | 46300 | 46300 | 46350 | 46300 | 791 |
| 263 | 20250319 | 144200 | 4888139150 | 46300 | 46300 | 46350 | 46300 | 339 |
| 264 | 20250319 | 144100 | 4872441650 | 46300 | 46300 | 46350 | 46300 | 246 |
| 265 | 20250319 | 144000 | 4861048950 | 46350 | 46350 | 46350 | 46300 | 284 |
| 266 | 20250319 | 143900 | 4847898650 | 46350 | 46350 | 46350 | 46300 | 186 |
| 267 | 20250319 | 143800 | 4839285350 | 46300 | 46350 | 46350 | 46300 | 290 |
| 268 | 20250319 | 143700 | 4825858000 | 46300 | 46450 | 46450 | 46300 | 377 |
| 269 | 20250319 | 143600 | 4808380950 | 46400 | 46400 | 46450 | 46350 | 883 |
| 270 | 20250319 | 143500 | 4767419350 | 46450 | 46300 | 46450 | 46300 | 219 |
| 271 | 20250319 | 143400 | 4757263825 | 46300 | 46350 | 46400 | 46300 | 606 |
| 272 | 20250319 | 143300 | 4729170375 | 46400 | 46450 | 46450 | 46350 | 248 |
| 273 | 20250319 | 143200 | 4717661975 | 46400 | 46350 | 46450 | 46350 | 545 |
| 274 | 20250319 | 143100 | 4692370550 | 46400 | 46350 | 46400 | 46300 | 258 |
| 275 | 20250319 | 143000 | 4680416300 | 46300 | 46400 | 46400 | 46300 | 959 |
| 276 | 20250319 | 142900 | 4635977250 | 46350 | 46350 | 46400 | 46350 | 174 |
| 277 | 20250319 | 142800 | 4627910550 | 46350 | 46350 | 46400 | 46350 | 329 |
| 278 | 20250319 | 142700 | 4612660500 | 46350 | 46400 | 46400 | 46300 | 329 |
| 279 | 20250319 | 142600 | 4597410350 | 46400 | 46300 | 46400 | 46300 | 329 |
| 280 | 20250319 | 142500 | 4582160500 | 46300 | 46300 | 46350 | 46300 | 320 |
| 281 | 20250319 | 142400 | 4567344200 | 46350 | 46350 | 46400 | 46300 | 143 |
| 282 | 20250319 | 142300 | 4560715950 | 46400 | 46400 | 46400 | 46300 | 333 |
| 283 | 20250319 | 142200 | 4545289700 | 46400 | 46350 | 46400 | 46300 | 337 |
| 284 | 20250319 | 142100 | 4529669350 | 46300 | 46300 | 46350 | 46300 | 303 |
| 285 | 20250319 | 142000 | 4515640100 | 46300 | 46300 | 46350 | 46300 | 127 |
| 286 | 20250319 | 141900 | 4509758950 | 46350 | 46300 | 46350 | 46300 | 318 |
| 287 | 20250319 | 141800 | 4495034450 | 46350 | 46300 | 46350 | 46300 | 127 |
| 288 | 20250319 | 141700 | 4489153750 | 46350 | 46350 | 46400 | 46300 | 412 |
| 289 | 20250319 | 141600 | 4470072600 | 46350 | 46400 | 46400 | 46300 | 123 |
| 290 | 20250319 | 141500 | 4464371100 | 46350 | 46350 | 46350 | 46300 | 385 |
| 291 | 20250319 | 141400 | 4446542300 | 46350 | 46300 | 46350 | 46300 | 296 |
| 292 | 20250319 | 141300 | 4432836800 | 46300 | 46350 | 46400 | 46300 | 131 |
| 293 | 20250319 | 141200 | 4426768000 | 46400 | 46300 | 46400 | 46300 | 600 |
| 294 | 20250319 | 141100 | 4398957450 | 46250 | 46250 | 46300 | 46250 | 310 |
| 295 | 20250319 | 141000 | 4384610850 | 46300 | 46325 | 46325 | 46250 | 491 |
| 296 | 20250319 | 140900 | 4361890425 | 46300 | 46300 | 46325 | 46300 | 162 |
| 297 | 20250319 | 140800 | 4354389200 | 46300 | 46300 | 46325 | 46300 | 395 |
| 298 | 20250319 | 140700 | 4336098500 | 46300 | 46300 | 46350 | 46300 | 123 |
| 299 | 20250319 | 140600 | 4330402650 | 46300 | 46200 | 46400 | 46200 | 618 |
| 300 | 20250319 | 140500 | 4301781950 | 46200 | 46300 | 46350 | 46200 | 271 |
| 301 | 20250319 | 140400 | 4289248200 | 46300 | 46300 | 46400 | 46200 | 685 |
| 302 | 20250319 | 140300 | 4257528300 | 46300 | 46350 | 46350 | 46250 | 133 |
| 303 | 20250319 | 140200 | 4251373700 | 46300 | 46250 | 46350 | 46250 | 328 |
| 304 | 20250319 | 140100 | 4236190950 | 46250 | 46250 | 46350 | 46250 | 376 |
| 305 | 20250319 | 140000 | 4218793700 | 46250 | 46250 | 46300 | 46250 | 203 |
| 306 | 20250319 | 135900 | 4209402700 | 46250 | 46300 | 46300 | 46250 | 262 |
| 307 | 20250319 | 135800 | 4197283200 | 46250 | 46350 | 46350 | 46250 | 261 |
| 308 | 20250319 | 135700 | 4185200500 | 46300 | 46350 | 46350 | 46250 | 446 |
| 309 | 20250319 | 135600 | 4164551650 | 46350 | 46300 | 46350 | 46300 | 240 |
| 310 | 20250319 | 135500 | 4153438300 | 46300 | 46350 | 46400 | 46300 | 197 |
| 311 | 20250319 | 135400 | 4144308750 | 46350 | 46350 | 46400 | 46350 | 166 |
| 312 | 20250319 | 135300 | 4136613650 | 46350 | 46300 | 46400 | 46300 | 160 |
| 313 | 20250319 | 135200 | 4129198750 | 46300 | 46350 | 46400 | 46300 | 264 |
| 314 | 20250319 | 135100 | 4116965300 | 46350 | 46350 | 46400 | 46350 | 163 |
| 315 | 20250319 | 135000 | 4109408700 | 46400 | 46350 | 46400 | 46350 | 158 |
| 316 | 20250319 | 134900 | 4102084400 | 46350 | 46350 | 46400 | 46300 | 161 |
| 317 | 20250319 | 134800 | 4094627500 | 46350 | 46400 | 46400 | 46300 | 135 |
| 318 | 20250319 | 134700 | 4088371450 | 46350 | 46350 | 46400 | 46300 | 180 |
| 319 | 20250319 | 134600 | 4080026000 | 46350 | 46350 | 46400 | 46350 | 150 |
| 320 | 20250319 | 134500 | 4073071450 | 46350 | 46350 | 46400 | 46300 | 183 |
| 321 | 20250319 | 134400 | 4064590600 | 46350 | 46400 | 46400 | 46300 | 198 |
| 322 | 20250319 | 134300 | 4055411800 | 46400 | 46350 | 46400 | 46300 | 152 |
| 323 | 20250319 | 134200 | 4048366100 | 46400 | 46300 | 46400 | 46300 | 285 |
| 324 | 20250319 | 134100 | 4035160150 | 46350 | 46300 | 46350 | 46300 | 142 |
| 325 | 20250319 | 134000 | 4028584450 | 46350 | 46350 | 46350 | 46300 | 160 |
| 326 | 20250319 | 133900 | 4021174000 | 46350 | 46350 | 46400 | 46300 | 131 |
| 327 | 20250319 | 133800 | 4015101900 | 46400 | 46450 | 46450 | 46350 | 200 |
| 328 | 20250319 | 133700 | 4005823900 | 46450 | 46400 | 46450 | 46400 | 184 |
| 329 | 20250319 | 133600 | 3997283500 | 46400 | 46350 | 46450 | 46350 | 292 |
| 330 | 20250319 | 133500 | 3983733450 | 46350 | 46350 | 46350 | 46300 | 145 |
| 331 | 20250319 | 133400 | 3977017700 | 46350 | 46350 | 46350 | 46300 | 152 |
| 332 | 20250319 | 133300 | 3969978750 | 46300 | 46350 | 46400 | 46300 | 271 |
| 333 | 20250319 | 133200 | 3957426650 | 46350 | 46300 | 46400 | 46300 | 233 |
| 334 | 20250319 | 133100 | 3946628950 | 46300 | 46400 | 46450 | 46300 | 312 |
| 335 | 20250319 | 133000 | 3932156750 | 46350 | 46300 | 46450 | 46300 | 279 |
| 336 | 20250319 | 132900 | 3919222100 | 46300 | 46300 | 46400 | 46300 | 151 |
| 337 | 20250319 | 132800 | 3912228850 | 46300 | 46350 | 46350 | 46300 | 131 |
| 338 | 20250319 | 132700 | 3906161350 | 46400 | 46350 | 46400 | 46300 | 169 |
| 339 | 20250319 | 132600 | 3898326650 | 46400 | 46400 | 46400 | 46300 | 154 |
| 340 | 20250319 | 132500 | 3891192100 | 46350 | 46400 | 46450 | 46350 | 1229 |
| 341 | 20250319 | 132400 | 3834166550 | 46400 | 46400 | 46450 | 46400 | 151 |
| 342 | 20250319 | 132300 | 3827159300 | 46450 | 46400 | 46450 | 46400 | 205 |
| 343 | 20250319 | 132200 | 3817644200 | 46450 | 46450 | 46500 | 46400 | 221 |
| 344 | 20250319 | 132100 | 3807376500 | 46450 | 46450 | 46500 | 46450 | 132 |
| 345 | 20250319 | 132000 | 3801244750 | 46500 | 46450 | 46500 | 46450 | 143 |
| 346 | 20250319 | 131900 | 3794600400 | 46450 | 46450 | 46450 | 46400 | 171 |
| 347 | 20250319 | 131800 | 3786658350 | 46450 | 46550 | 46550 | 46400 | 998 |
| 348 | 20250319 | 131700 | 3740255600 | 46550 | 46350 | 46550 | 46300 | 194 |
| 349 | 20250319 | 131600 | 3731256350 | 46350 | 46500 | 46550 | 46350 | 2395 |
| 350 | 20250319 | 131500 | 3619915450 | 46450 | 46500 | 46500 | 46450 | 150 |
| 351 | 20250319 | 131400 | 3612946600 | 46450 | 46500 | 46500 | 46450 | 116 |
| 352 | 20250319 | 131300 | 3607557850 | 46450 | 46500 | 46500 | 46450 | 147 |
| 353 | 20250319 | 131200 | 3600728150 | 46450 | 46450 | 46500 | 46450 | 122 |
| 354 | 20250319 | 131100 | 3595061000 | 46450 | 46450 | 46500 | 46450 | 243 |
| 355 | 20250319 | 131000 | 3583772850 | 46450 | 46400 | 46500 | 46350 | 2159 |
| 356 | 20250319 | 130900 | 3483552150 | 46350 | 46350 | 46400 | 46300 | 210 |
| 357 | 20250319 | 130800 | 3473818650 | 46350 | 46400 | 46400 | 46350 | 82 |
| 358 | 20250319 | 130700 | 3470017400 | 46350 | 46400 | 46400 | 46350 | 202 |
| 359 | 20250319 | 130600 | 3460653600 | 46400 | 46400 | 46400 | 46350 | 474 |
| 360 | 20250319 | 130500 | 3438683250 | 46350 | 46400 | 46400 | 46350 | 217 |
| 361 | 20250319 | 130400 | 3428624300 | 46400 | 46350 | 46400 | 46350 | 85 |
| 362 | 20250319 | 130300 | 3424683650 | 46400 | 46350 | 46400 | 46350 | 89 |
| 363 | 20250319 | 130200 | 3420557500 | 46350 | 46350 | 46400 | 46350 | 51 |
| 364 | 20250319 | 130100 | 3418192300 | 46350 | 46400 | 46400 | 46350 | 53 |
| 365 | 20250319 | 130000 | 3415735300 | 46400 | 46300 | 46400 | 46300 | 368 |
| 366 | 20250319 | 125900 | 3398685900 | 46300 | 46350 | 46350 | 46300 | 75 |
| 367 | 20250319 | 125800 | 3395212650 | 46350 | 46350 | 46350 | 46300 | 84 |
| 368 | 20250319 | 125700 | 3391321825 | 46300 | 46350 | 46400 | 46300 | 337 |
| 369 | 20250319 | 125600 | 3375712825 | 46300 | 46300 | 46350 | 46300 | 266 |
| 370 | 20250319 | 125500 | 3363386800 | 46350 | 46350 | 46350 | 46300 | 468 |
| 371 | 20250319 | 125400 | 3341707375 | 46350 | 46300 | 46350 | 46300 | 47 |
| 372 | 20250319 | 125300 | 3339530575 | 46300 | 46300 | 46400 | 46300 | 265 |
| 373 | 20250319 | 125200 | 3327250350 | 46350 | 46350 | 46350 | 46300 | 399 |
| 374 | 20250319 | 125100 | 3308759550 | 46300 | 46300 | 46350 | 46300 | 1719 |
| 375 | 20250319 | 125000 | 3229093400 | 46300 | 46250 | 46350 | 46250 | 203 |
| 376 | 20250319 | 124900 | 3219694150 | 46250 | 46300 | 46350 | 46250 | 445 |
| 377 | 20250319 | 124800 | 3199090550 | 46300 | 46300 | 46350 | 46300 | 82 |
| 378 | 20250319 | 124700 | 3195293200 | 46300 | 46350 | 46350 | 46300 | 242 |
| 379 | 20250319 | 124600 | 3184087300 | 46350 | 46300 | 46350 | 46300 | 48 |
| 380 | 20250319 | 124500 | 3181864650 | 46300 | 46350 | 46350 | 46300 | 268 |
| 381 | 20250319 | 124400 | 3169455100 | 46300 | 46350 | 46350 | 46300 | 75 |
| 382 | 20250319 | 124300 | 3165981450 | 46300 | 46300 | 46350 | 46250 | 467 |
| 383 | 20250319 | 124200 | 3144358700 | 46350 | 46300 | 46350 | 46300 | 486 |
| 384 | 20250319 | 124100 | 3121856100 | 46300 | 46300 | 46300 | 46250 | 391 |
| 385 | 20250319 | 124000 | 3103753700 | 46350 | 46200 | 46350 | 46200 | 1442 |
| 386 | 20250319 | 123900 | 3037000300 | 46200 | 46250 | 46250 | 46200 | 114 |
| 387 | 20250319 | 123800 | 3031731500 | 46250 | 46300 | 46300 | 46200 | 366 |
| 388 | 20250319 | 123700 | 3014805650 | 46250 | 46250 | 46300 | 46250 | 96 |
| 389 | 20250319 | 123600 | 3010365150 | 46250 | 46300 | 46300 | 46250 | 86 |
| 390 | 20250319 | 123500 | 3006386800 | 46300 | 46300 | 46300 | 46250 | 114 |
| 391 | 20250319 | 123400 | 3001113350 | 46250 | 46250 | 46300 | 46250 | 57 |
| 392 | 20250319 | 123300 | 2998476550 | 46250 | 46250 | 46300 | 46250 | 208 |
| 393 | 20250319 | 123200 | 2988854750 | 46250 | 46250 | 46300 | 46250 | 624 |
| 394 | 20250319 | 123100 | 2959970150 | 46250 | 46300 | 46300 | 46250 | 75 |
| 395 | 20250319 | 123000 | 2956500000 | 46300 | 46250 | 46300 | 46250 | 126 |
| 396 | 20250319 | 122900 | 2950668450 | 46250 | 46250 | 46300 | 46200 | 580 |
| 397 | 20250319 | 122800 | 2923843750 | 46200 | 46250 | 46300 | 46200 | 334 |
| 398 | 20250319 | 122700 | 2908390050 | 46250 | 46200 | 46300 | 46200 | 100 |
| 399 | 20250319 | 122600 | 2903765800 | 46250 | 46250 | 46250 | 46200 | 116 |
| 400 | 20250319 | 122500 | 2898401600 | 46250 | 46250 | 46300 | 46250 | 120 |
| 401 | 20250319 | 122400 | 2892850650 | 46300 | 46300 | 46300 | 46250 | 178 |
| 402 | 20250319 | 122300 | 2884617000 | 46250 | 46250 | 46300 | 46250 | 113 |
| 403 | 20250319 | 122200 | 2879389700 | 46300 | 46250 | 46300 | 46250 | 53 |
| 404 | 20250319 | 122100 | 2876937650 | 46250 | 46250 | 46300 | 46250 | 138 |
| 405 | 20250319 | 122000 | 2870554650 | 46300 | 46250 | 46300 | 46250 | 102 |
| 406 | 20250319 | 121900 | 2865834750 | 46300 | 46250 | 46300 | 46250 | 336 |
| 407 | 20250319 | 121800 | 2850281900 | 46250 | 46300 | 46300 | 46250 | 75 |
| 408 | 20250319 | 121700 | 2846811750 | 46300 | 46250 | 46300 | 46250 | 63 |
| 409 | 20250319 | 121600 | 2843897400 | 46250 | 46300 | 46300 | 46250 | 728 |
| 410 | 20250319 | 121500 | 2810194850 | 46300 | 46250 | 46300 | 46250 | 82 |
| 411 | 20250319 | 121400 | 2806401450 | 46300 | 46300 | 46300 | 46250 | 60 |
| 412 | 20250319 | 121300 | 2803625200 | 46300 | 46250 | 46300 | 46250 | 79 |
| 413 | 20250319 | 121200 | 2799970150 | 46250 | 46250 | 46300 | 46250 | 88 |
| 414 | 20250319 | 121100 | 2795899800 | 46300 | 46300 | 46300 | 46250 | 131 |
| 415 | 20250319 | 121000 | 2789839550 | 46300 | 46300 | 46300 | 46250 | 51 |
| 416 | 20250319 | 120900 | 2787480350 | 46250 | 46350 | 46350 | 46250 | 133 |
| 417 | 20250319 | 120800 | 2781322400 | 46300 | 46300 | 46350 | 46250 | 871 |
| 418 | 20250319 | 120700 | 2740997000 | 46300 | 46250 | 46300 | 46250 | 265 |
| 419 | 20250319 | 120600 | 2728729350 | 46250 | 46300 | 46300 | 46250 | 100 |
| 420 | 20250319 | 120500 | 2724103500 | 46250 | 46250 | 46300 | 46250 | 75 |
| 421 | 20250319 | 120400 | 2720634400 | 46300 | 46250 | 46300 | 46250 | 334 |
| 422 | 20250319 | 120300 | 2705186050 | 46250 | 46200 | 46250 | 46200 | 101 |
| 423 | 20250319 | 120200 | 2700518750 | 46200 | 46225 | 46300 | 46200 | 113 |
| 424 | 20250319 | 120100 | 2695295225 | 46250 | 46250 | 46300 | 46250 | 258 |
| 425 | 20250319 | 120000 | 2683361725 | 46200 | 46200 | 46250 | 46200 | 69 |
| 426 | 20250319 | 115900 | 2680172875 | 46200 | 46250 | 46250 | 46200 | 68 |
| 427 | 20250319 | 115800 | 2677030975 | 46200 | 46200 | 46250 | 46200 | 90 |
| 428 | 20250319 | 115700 | 2672871175 | 46200 | 46150 | 46250 | 46150 | 164 |
| 429 | 20250319 | 115600 | 2665295075 | 46200 | 46250 | 46250 | 46150 | 328 |
| 430 | 20250319 | 115500 | 2650140325 | 46200 | 46200 | 46250 | 46200 | 97 |
| 431 | 20250319 | 115400 | 2645657925 | 46250 | 46200 | 46250 | 46150 | 342 |
| 432 | 20250319 | 115300 | 2629859075 | 46150 | 46150 | 46200 | 46150 | 126 |
| 433 | 20250319 | 115200 | 2624041225 | 46150 | 46150 | 46200 | 46150 | 71 |
| 434 | 20250319 | 115100 | 2620764125 | 46150 | 46150 | 46200 | 46150 | 211 |
| 435 | 20250319 | 115000 | 2611024575 | 46200 | 46150 | 46200 | 46150 | 62 |
| 436 | 20250319 | 114900 | 2608161675 | 46150 | 46150 | 46200 | 46150 | 129 |
| 437 | 20250319 | 114800 | 2602207675 | 46200 | 46150 | 46250 | 46150 | 146 |
| 438 | 20250319 | 114700 | 2595463275 | 46150 | 46150 | 46200 | 46150 | 126 |
| 439 | 20250319 | 114600 | 2589647425 | 46150 | 46200 | 46250 | 46150 | 625 |
| 440 | 20250319 | 114500 | 2560792625 | 46200 | 46200 | 46250 | 46200 | 93 |
| 441 | 20250319 | 114400 | 2556494925 | 46200 | 46250 | 46250 | 46200 | 124 |
| 442 | 20250319 | 114300 | 2550765775 | 46200 | 46200 | 46250 | 46200 | 71 |
| 443 | 20250319 | 114200 | 2547484725 | 46200 | 46250 | 46250 | 46200 | 106 |
| 444 | 20250319 | 114100 | 2542586575 | 46250 | 46200 | 46250 | 46200 | 383 |
| 445 | 20250319 | 114000 | 2524875725 | 46250 | 46250 | 46250 | 46200 | 95 |
| 446 | 20250319 | 113900 | 2520485275 | 46200 | 46300 | 46350 | 46200 | 1891 |
| 447 | 20250319 | 113800 | 2432976675 | 46350 | 46300 | 46350 | 46300 | 127 |
| 448 | 20250319 | 113700 | 2427094125 | 46300 | 46300 | 46350 | 46300 | 282 |
| 449 | 20250319 | 113600 | 2414037225 | 46350 | 46300 | 46350 | 46300 | 94 |
| 450 | 20250319 | 113500 | 2409683075 | 46300 | 46300 | 46350 | 46300 | 173 |
| 451 | 20250319 | 113400 | 2401672525 | 46300 | 46300 | 46300 | 46250 | 226 |
| 452 | 20250319 | 113300 | 2391210075 | 46300 | 46250 | 46300 | 46250 | 237 |
| 453 | 20250319 | 113200 | 2380242275 | 46250 | 46250 | 46300 | 46250 | 610 |
| 454 | 20250319 | 113100 | 2352002275 | 46300 | 46300 | 46300 | 46250 | 126 |
| 455 | 20250319 | 113000 | 2346172725 | 46300 | 46250 | 46300 | 46250 | 100 |
| 456 | 20250319 | 112900 | 2341547425 | 46250 | 46250 | 46300 | 46250 | 92 |
| 457 | 20250319 | 112800 | 2337291575 | 46250 | 46250 | 46300 | 46250 | 443 |
| 458 | 20250319 | 112700 | 2316783775 | 46300 | 46300 | 46300 | 46250 | 52 |
| 459 | 20250319 | 112600 | 2314377675 | 46250 | 46250 | 46300 | 46250 | 83 |
| 460 | 20250319 | 112500 | 2310538175 | 46250 | 46300 | 46300 | 46250 | 95 |
| 461 | 20250319 | 112400 | 2306142925 | 46300 | 46300 | 46300 | 46250 | 208 |
| 462 | 20250319 | 112300 | 2296522325 | 46300 | 46250 | 46300 | 46250 | 134 |
| 463 | 20250319 | 112200 | 2290323275 | 46250 | 46250 | 46300 | 46250 | 128 |
| 464 | 20250319 | 112100 | 2284402175 | 46250 | 46250 | 46300 | 46250 | 74 |
| 465 | 20250319 | 112000 | 2280978375 | 46250 | 46300 | 46300 | 46250 | 80 |
| 466 | 20250319 | 111900 | 2277276725 | 46250 | 46300 | 46300 | 46250 | 58 |
| 467 | 20250319 | 111800 | 2274593325 | 46250 | 46200 | 46300 | 46200 | 462 |
| 468 | 20250319 | 111700 | 2253224975 | 46250 | 46225 | 46250 | 46200 | 75 |
| 469 | 20250319 | 111600 | 2249758725 | 46225 | 46250 | 46250 | 46200 | 142 |
| 470 | 20250319 | 111500 | 2243194975 | 46200 | 46200 | 46250 | 46200 | 253 |
| 471 | 20250319 | 111400 | 2231497975 | 46250 | 46250 | 46250 | 46200 | 78 |
| 472 | 20250319 | 111300 | 2227893975 | 46250 | 46250 | 46250 | 46200 | 99 |
| 473 | 20250319 | 111200 | 2223317975 | 46200 | 46200 | 46250 | 46200 | 81 |
| 474 | 20250319 | 111100 | 2219575025 | 46250 | 46200 | 46250 | 46200 | 70 |
| 475 | 20250319 | 111000 | 2216339125 | 46200 | 46200 | 46250 | 46200 | 231 |
| 476 | 20250319 | 110900 | 2205665675 | 46200 | 46250 | 46250 | 46200 | 83 |
| 477 | 20250319 | 110800 | 2201829375 | 46250 | 46200 | 46250 | 46200 | 106 |
| 478 | 20250319 | 110700 | 2196931025 | 46200 | 46250 | 46250 | 46200 | 241 |
| 479 | 20250319 | 110600 | 2185788075 | 46250 | 46250 | 46250 | 46200 | 146 |
| 480 | 20250319 | 110500 | 2179041175 | 46250 | 46200 | 46250 | 46200 | 98 |
| 481 | 20250319 | 110400 | 2174511525 | 46200 | 46250 | 46250 | 46200 | 102 |
| 482 | 20250319 | 110300 | 2169798275 | 46200 | 46200 | 46250 | 46200 | 354 |
| 483 | 20250319 | 110200 | 2153427025 | 46200 | 46200 | 46250 | 46200 | 86 |
| 484 | 20250319 | 110100 | 2149452675 | 46200 | 46250 | 46250 | 46200 | 128 |
| 485 | 20250319 | 110000 | 2143538225 | 46250 | 46250 | 46250 | 46200 | 100 |
| 486 | 20250319 | 105900 | 2138916475 | 46250 | 46250 | 46250 | 46200 | 143 |
| 487 | 20250319 | 105800 | 2132308725 | 46200 | 46250 | 46250 | 46200 | 84 |
| 488 | 20250319 | 105700 | 2128426875 | 46250 | 46200 | 46250 | 46200 | 89 |
| 489 | 20250319 | 105600 | 2124314825 | 46200 | 46200 | 46250 | 46200 | 94 |
| 490 | 20250319 | 105500 | 2119970475 | 46200 | 46200 | 46250 | 46200 | 39 |
| 491 | 20250319 | 105400 | 2118168125 | 46200 | 46250 | 46250 | 46200 | 94 |
| 492 | 20250319 | 105300 | 2113823925 | 46200 | 46250 | 46250 | 46200 | 145 |
| 493 | 20250319 | 105200 | 2107124725 | 46250 | 46200 | 46250 | 46200 | 72 |
| 494 | 20250319 | 105100 | 2103797425 | 46250 | 46250 | 46250 | 46200 | 141 |
| 495 | 20250319 | 105000 | 2097278775 | 46300 | 46200 | 46300 | 46200 | 178 |
| 496 | 20250319 | 104900 | 2089049925 | 46250 | 46150 | 46250 | 46150 | 343 |
| 497 | 20250319 | 104800 | 2073193825 | 46150 | 46150 | 46200 | 46150 | 97 |
| 498 | 20250319 | 104700 | 2068717075 | 46150 | 46150 | 46200 | 46150 | 45 |
| 499 | 20250319 | 104600 | 2066639075 | 46200 | 46150 | 46250 | 46150 | 168 |
| 500 | 20250319 | 104500 | 2058881125 | 46200 | 46150 | 46200 | 46100 | 422 |
| 501 | 20250319 | 104400 | 2039404675 | 46200 | 46200 | 46250 | 46150 | 276 |
| 502 | 20250319 | 104300 | 2026653775 | 46200 | 46200 | 46200 | 46150 | 127 |
| 503 | 20250319 | 104200 | 2020791275 | 46200 | 46100 | 46200 | 46100 | 691 |
| 504 | 20250319 | 104100 | 1988896825 | 46150 | 46150 | 46150 | 46100 | 140 |
| 505 | 20250319 | 104000 | 1982439625 | 46150 | 46150 | 46200 | 46100 | 74 |
| 506 | 20250319 | 103900 | 1979024875 | 46150 | 46150 | 46200 | 46150 | 127 |
| 507 | 20250319 | 103800 | 1973162575 | 46100 | 46100 | 46150 | 46100 | 98 |
| 508 | 20250319 | 103700 | 1968644025 | 46150 | 46200 | 46200 | 46150 | 26 |
| 509 | 20250319 | 103600 | 1967443875 | 46200 | 46150 | 46200 | 46150 | 179 |
| 510 | 20250319 | 103500 | 1959177625 | 46150 | 46150 | 46200 | 46150 | 54 |
| 511 | 20250319 | 103400 | 1956685375 | 46150 | 46150 | 46200 | 46100 | 307 |
| 512 | 20250319 | 103300 | 1942515375 | 46150 | 46200 | 46200 | 46150 | 80 |
| 513 | 20250319 | 103200 | 1938822200 | 46175 | 46200 | 46200 | 46175 | 108 |
| 514 | 20250319 | 103100 | 1933834575 | 46200 | 46200 | 46200 | 46150 | 75 |
| 515 | 20250319 | 103000 | 1930370975 | 46150 | 46150 | 46200 | 46150 | 204 |
| 516 | 20250319 | 102900 | 1920950425 | 46150 | 46100 | 46200 | 46100 | 184 |
| 517 | 20250319 | 102800 | 1912459025 | 46100 | 46100 | 46150 | 46100 | 104 |
| 518 | 20250319 | 102700 | 1907661075 | 46100 | 46150 | 46150 | 46100 | 102 |
| 519 | 20250319 | 102600 | 1902958075 | 46100 | 46100 | 46150 | 46050 | 93 |
| 520 | 20250319 | 102500 | 1898669725 | 46100 | 46100 | 46150 | 46100 | 151 |
| 521 | 20250319 | 102400 | 1891707725 | 46100 | 46200 | 46250 | 46100 | 260 |
| 522 | 20250319 | 102300 | 1879699075 | 46250 | 46150 | 46250 | 46100 | 296 |
| 523 | 20250319 | 102200 | 1866026475 | 46150 | 46050 | 46200 | 46050 | 367 |
| 524 | 20250319 | 102100 | 1849098225 | 46100 | 46050 | 46100 | 46050 | 68 |
| 525 | 20250319 | 102000 | 1845966125 | 46050 | 46100 | 46100 | 46050 | 97 |
| 526 | 20250319 | 101900 | 1841497425 | 46050 | 46100 | 46150 | 46050 | 90 |
| 527 | 20250319 | 101800 | 1837349125 | 46150 | 46100 | 46150 | 46050 | 183 |
| 528 | 20250319 | 101700 | 1828913775 | 46150 | 46150 | 46150 | 46100 | 84 |
| 529 | 20250319 | 101600 | 1825040775 | 46150 | 46100 | 46150 | 46050 | 260 |
| 530 | 20250319 | 101500 | 1813053925 | 46100 | 46150 | 46150 | 46050 | 220 |
| 531 | 20250319 | 101400 | 1802904575 | 46150 | 46100 | 46200 | 46100 | 1081 |
| 532 | 20250319 | 101300 | 1753016275 | 46100 | 46100 | 46100 | 46050 | 315 |
| 533 | 20250319 | 101200 | 1738494825 | 46050 | 46050 | 46050 | 46000 | 228 |
| 534 | 20250319 | 101100 | 1728001825 | 46050 | 46050 | 46100 | 46000 | 303 |
| 535 | 20250319 | 101000 | 1714049375 | 46050 | 46050 | 46100 | 46050 | 163 |
| 536 | 20250319 | 100900 | 1706537875 | 46100 | 46100 | 46150 | 46050 | 178 |
| 537 | 20250319 | 100800 | 1698334225 | 46050 | 46100 | 46100 | 46050 | 161 |
| 538 | 20250319 | 100700 | 1690917075 | 46050 | 46100 | 46100 | 46050 | 106 |
| 539 | 20250319 | 100600 | 1686032475 | 46050 | 46100 | 46100 | 46050 | 613 |
| 540 | 20250319 | 100500 | 1657800475 | 46100 | 46100 | 46150 | 46100 | 816 |
| 541 | 20250319 | 100400 | 1620176625 | 46150 | 46100 | 46150 | 46100 | 173 |
| 542 | 20250319 | 100300 | 1612195475 | 46150 | 46150 | 46150 | 46100 | 186 |
| 543 | 20250319 | 100200 | 1603618875 | 46150 | 46200 | 46200 | 46100 | 1770 |
| 544 | 20250319 | 100100 | 1521934550 | 46150 | 46150 | 46200 | 46150 | 64 |
| 545 | 20250319 | 100000 | 1518979775 | 46200 | 46150 | 46200 | 46150 | 330 |
| 546 | 20250319 | 095900 | 1503743725 | 46150 | 46150 | 46200 | 46150 | 122 |
| 547 | 20250319 | 095800 | 1498109525 | 46150 | 46200 | 46200 | 46150 | 475 |
| 548 | 20250319 | 095700 | 1476167675 | 46200 | 46250 | 46250 | 46200 | 79 |
| 549 | 20250319 | 095600 | 1472517075 | 46200 | 46200 | 46250 | 46150 | 348 |
| 550 | 20250319 | 095500 | 1456435475 | 46200 | 46250 | 46250 | 46200 | 96 |
| 551 | 20250319 | 095400 | 1451999825 | 46250 | 46150 | 46250 | 46150 | 177 |
| 552 | 20250319 | 095300 | 1443821925 | 46150 | 46150 | 46200 | 46150 | 118 |
| 553 | 20250319 | 095200 | 1438374175 | 46200 | 46100 | 46200 | 46100 | 367 |
| 554 | 20250319 | 095100 | 1421432575 | 46150 | 46150 | 46150 | 46100 | 323 |
| 555 | 20250319 | 095000 | 1406528375 | 46150 | 46150 | 46200 | 46150 | 190 |
| 556 | 20250319 | 094900 | 1397754400 | 46150 | 46150 | 46200 | 46100 | 246 |
| 557 | 20250319 | 094800 | 1386399050 | 46150 | 46150 | 46150 | 46100 | 146 |
| 558 | 20250319 | 094700 | 1379667150 | 46150 | 46200 | 46200 | 46100 | 964 |
| 559 | 20250319 | 094600 | 1335138600 | 46200 | 46200 | 46250 | 46150 | 386 |
| 560 | 20250319 | 094500 | 1317302050 | 46150 | 46200 | 46200 | 46100 | 243 |
| 561 | 20250319 | 094400 | 1306082100 | 46200 | 46250 | 46300 | 46200 | 890 |
| 562 | 20250319 | 094300 | 1264929050 | 46250 | 46200 | 46250 | 46200 | 173 |
| 563 | 20250319 | 094200 | 1256929150 | 46200 | 46250 | 46300 | 46200 | 300 |
| 564 | 20250319 | 094100 | 1243055350 | 46250 | 46400 | 46400 | 46250 | 2387 |
| 565 | 20250319 | 094000 | 1132527850 | 46400 | 46400 | 46400 | 46300 | 276 |
| 566 | 20250319 | 093900 | 1119731700 | 46350 | 46350 | 46450 | 46350 | 376 |
| 567 | 20250319 | 093800 | 1102279300 | 46400 | 46450 | 46450 | 46350 | 1000 |
| 568 | 20250319 | 093700 | 1055870650 | 46450 | 46400 | 46450 | 46400 | 458 |
| 569 | 20250319 | 093600 | 1034613150 | 46400 | 46350 | 46400 | 46350 | 148 |
| 570 | 20250319 | 093500 | 1027747700 | 46400 | 46300 | 46450 | 46275 | 3260 |
| 571 | 20250319 | 093400 | 876683625 | 46300 | 46300 | 46300 | 46275 | 484 |
| 572 | 20250319 | 093300 | 854277550 | 46275 | 46300 | 46300 | 46275 | 445 |
| 573 | 20250319 | 093200 | 833682250 | 46275 | 46250 | 46300 | 46250 | 322 |
| 574 | 20250319 | 093100 | 818787700 | 46225 | 46250 | 46250 | 46200 | 107 |
| 575 | 20250319 | 093000 | 813841475 | 46200 | 46250 | 46250 | 46200 | 95 |
| 576 | 20250319 | 092900 | 809448875 | 46250 | 46250 | 46250 | 46200 | 72 |
| 577 | 20250319 | 092800 | 806119375 | 46200 | 46250 | 46250 | 46200 | 2240 |
| 578 | 20250319 | 092700 | 702521425 | 46300 | 46100 | 46300 | 46050 | 4204 |
| 579 | 20250319 | 092600 | 508524425 | 46100 | 46100 | 46100 | 46050 | 46 |
| 580 | 20250319 | 092500 | 506403875 | 46050 | 46050 | 46100 | 46050 | 201 |
| 581 | 20250319 | 092400 | 497144825 | 46100 | 46100 | 46100 | 46050 | 56 |
| 582 | 20250319 | 092300 | 494563425 | 46100 | 46100 | 46100 | 46050 | 84 |
| 583 | 20250319 | 092200 | 490692475 | 46050 | 46050 | 46100 | 46050 | 948 |
| 584 | 20250319 | 092100 | 447030525 | 46050 | 46050 | 46050 | 45950 | 1046 |
| 585 | 20250319 | 092000 | 398912625 | 46000 | 46000 | 46050 | 45950 | 625 |
| 586 | 20250319 | 091900 | 370176325 | 46000 | 46100 | 46100 | 46000 | 669 |
| 587 | 20250319 | 091800 | 339370425 | 46050 | 46100 | 46100 | 46050 | 145 |
| 588 | 20250319 | 091700 | 332691325 | 46100 | 46100 | 46100 | 46100 | 50 |
| 589 | 20250319 | 091600 | 330386325 | 46050 | 46100 | 46100 | 46050 | 96 |
| 590 | 20250319 | 091500 | 325963075 | 46000 | 46050 | 46100 | 45950 | 2553 |
| 591 | 20250319 | 091400 | 208502875 | 46100 | 46050 | 46100 | 46050 | 443 |
| 592 | 20250319 | 091300 | 188095775 | 46050 | 46100 | 46100 | 46050 | 259 |
| 593 | 20250319 | 091200 | 176165400 | 46050 | 46050 | 46100 | 46050 | 929 |
| 594 | 20250319 | 091100 | 133384000 | 46050 | 46000 | 46050 | 46000 | 276 |
| 595 | 20250319 | 091000 | 120676250 | 46000 | 46050 | 46050 | 46000 | 127 |
| 596 | 20250319 | 090900 | 114829550 | 46000 | 46050 | 46050 | 46000 | 126 |
| 597 | 20250319 | 090800 | 109027700 | 46050 | 46000 | 46050 | 46000 | 97 |
| 598 | 20250319 | 090700 | 104565650 | 46050 | 46000 | 46150 | 46000 | 710 |
| 599 | 20250319 | 090600 | 71851850 | 46000 | 46150 | 46150 | 46000 | 234 |
| 600 | 20250319 | 090500 | 61077650 | 46050 | 46150 | 46150 | 46050 | 127 |
| 601 | 20250319 | 090400 | 55219150 | 45950 | 46000 | 46000 | 45950 | 13 |
| 602 | 20250319 | 090300 | 54621250 | 46000 | 46100 | 46150 | 46000 | 216 |
| 603 | 20250319 | 090200 | 44660900 | 46050 | 46100 | 46100 | 46050 | 171 |
| 604 | 20250319 | 090100 | 36782550 | 46100 | 46000 | 46100 | 46000 | 652 |
| 605 | 20250319 | 090000 | 6727250 | 46000 | 46100 | 46100 | 46000 | 144 |