33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250320 | 191600 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 4703 |
| 3 | 20250320 | 191500 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20250320 | 191400 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20250320 | 191300 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20250320 | 191200 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20250320 | 191100 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20250320 | 191000 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20250320 | 190900 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20250320 | 190800 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20250320 | 190700 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20250320 | 190600 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20250320 | 190500 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20250320 | 190400 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20250320 | 190300 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20250320 | 190200 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20250320 | 190100 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20250320 | 190000 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20250320 | 185900 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20250320 | 185800 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20250320 | 185700 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20250320 | 185600 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20250320 | 185500 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20250320 | 185400 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20250320 | 185300 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20250320 | 185200 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20250320 | 185100 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20250320 | 185000 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20250320 | 184900 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20250320 | 184800 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20250320 | 184700 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20250320 | 184600 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 4703 |
| 33 | 20250320 | 184500 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20250320 | 184400 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20250320 | 184300 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20250320 | 184200 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20250320 | 184100 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20250320 | 184000 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20250320 | 183900 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20250320 | 183800 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20250320 | 183700 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20250320 | 183600 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20250320 | 183500 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20250320 | 183400 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20250320 | 183300 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20250320 | 183200 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20250320 | 183100 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20250320 | 183000 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20250320 | 182900 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20250320 | 182800 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20250320 | 182700 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20250320 | 182600 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20250320 | 182500 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20250320 | 182400 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20250320 | 182300 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20250320 | 182200 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20250320 | 182100 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20250320 | 182000 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20250320 | 181900 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20250320 | 181800 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20250320 | 181700 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20250320 | 181600 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 4703 |
| 63 | 20250320 | 181500 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20250320 | 181400 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20250320 | 181300 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20250320 | 181200 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20250320 | 181100 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20250320 | 181000 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20250320 | 180900 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20250320 | 180800 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20250320 | 180700 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20250320 | 180600 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20250320 | 180500 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20250320 | 180400 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20250320 | 180300 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20250320 | 180200 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20250320 | 180100 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20250320 | 180000 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20250320 | 175900 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20250320 | 175800 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20250320 | 175700 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20250320 | 175600 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20250320 | 175500 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20250320 | 175400 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20250320 | 175300 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20250320 | 175200 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20250320 | 175100 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20250320 | 175000 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20250320 | 174900 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20250320 | 174800 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20250320 | 174700 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20250320 | 174600 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 4703 |
| 93 | 20250320 | 174500 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20250320 | 174400 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20250320 | 174300 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20250320 | 174200 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20250320 | 174100 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20250320 | 174000 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20250320 | 173900 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20250320 | 173800 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20250320 | 173700 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20250320 | 173600 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20250320 | 173500 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20250320 | 173400 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20250320 | 173300 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20250320 | 173200 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20250320 | 173100 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20250320 | 173000 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20250320 | 172900 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20250320 | 172800 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20250320 | 172700 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20250320 | 172600 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20250320 | 172500 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20250320 | 172400 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20250320 | 172300 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20250320 | 172200 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20250320 | 172100 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20250320 | 172000 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20250320 | 171900 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20250320 | 171800 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20250320 | 171700 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20250320 | 171600 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 4703 |
| 123 | 20250320 | 171500 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20250320 | 171400 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20250320 | 171300 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20250320 | 171200 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20250320 | 171100 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20250320 | 171000 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20250320 | 170900 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20250320 | 170800 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20250320 | 170700 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20250320 | 170600 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20250320 | 170500 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20250320 | 170400 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20250320 | 170300 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20250320 | 170200 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20250320 | 170100 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20250320 | 170000 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20250320 | 165900 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20250320 | 165800 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20250320 | 165700 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20250320 | 165600 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20250320 | 165500 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20250320 | 165400 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20250320 | 165300 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20250320 | 165200 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20250320 | 165100 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20250320 | 165000 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20250320 | 164900 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20250320 | 164800 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20250320 | 164700 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20250320 | 164600 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 4703 |
| 153 | 20250320 | 164500 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20250320 | 164400 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20250320 | 164300 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20250320 | 164200 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20250320 | 164100 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20250320 | 164000 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20250320 | 163900 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20250320 | 163800 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20250320 | 163700 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20250320 | 163600 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20250320 | 163500 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20250320 | 163400 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20250320 | 163300 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20250320 | 163200 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20250320 | 163100 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20250320 | 163000 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20250320 | 162900 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20250320 | 162800 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20250320 | 162700 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20250320 | 162600 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20250320 | 162500 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20250320 | 162400 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20250320 | 162300 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20250320 | 162200 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20250320 | 162100 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20250320 | 162000 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20250320 | 161900 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20250320 | 161800 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20250320 | 161700 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20250320 | 161600 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 4703 |
| 183 | 20250320 | 161500 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20250320 | 161400 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20250320 | 161300 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20250320 | 161200 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20250320 | 161100 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20250320 | 161000 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20250320 | 160900 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20250320 | 160800 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20250320 | 160700 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20250320 | 160600 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20250320 | 160500 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20250320 | 160400 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20250320 | 160300 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20250320 | 160200 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20250320 | 160100 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20250320 | 160000 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20250320 | 155900 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20250320 | 155800 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20250320 | 155700 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20250320 | 155600 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 203 | 20250320 | 155500 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 204 | 20250320 | 155400 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 205 | 20250320 | 155300 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 206 | 20250320 | 155200 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 207 | 20250320 | 155100 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 208 | 20250320 | 155000 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 209 | 20250320 | 154900 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 210 | 20250320 | 154800 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 211 | 20250320 | 154700 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 212 | 20250320 | 154600 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 4703 |
| 213 | 20250320 | 154500 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 214 | 20250320 | 154400 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 215 | 20250320 | 154300 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 216 | 20250320 | 154200 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 217 | 20250320 | 154100 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 218 | 20250320 | 154000 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 219 | 20250320 | 153900 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 220 | 20250320 | 153800 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 221 | 20250320 | 153700 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 222 | 20250320 | 153600 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 223 | 20250320 | 153500 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 224 | 20250320 | 153400 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 225 | 20250320 | 153300 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 226 | 20250320 | 153200 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 227 | 20250320 | 153100 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 0 |
| 228 | 20250320 | 153000 | 14613901825 | 43950 | 43950 | 43950 | 43950 | 4703 |
| 229 | 20250320 | 152900 | 14407204975 | 43950 | 43950 | 43950 | 43950 | 0 |
| 230 | 20250320 | 152800 | 14407204975 | 43950 | 43950 | 43950 | 43950 | 0 |
| 231 | 20250320 | 152700 | 14407204975 | 43950 | 43950 | 43950 | 43950 | 0 |
| 232 | 20250320 | 152600 | 14407204975 | 43950 | 43950 | 43950 | 43950 | 0 |
| 233 | 20250320 | 152500 | 14407204975 | 43950 | 43950 | 43950 | 43950 | 0 |
| 234 | 20250320 | 152400 | 14407204975 | 43950 | 43950 | 43950 | 43950 | 0 |
| 235 | 20250320 | 152300 | 14407204975 | 43950 | 43950 | 43950 | 43950 | 0 |
| 236 | 20250320 | 152200 | 14407204975 | 43950 | 43950 | 43950 | 43950 | 0 |
| 237 | 20250320 | 152100 | 14407204975 | 43950 | 43950 | 43950 | 43950 | 0 |
| 238 | 20250320 | 152000 | 14407204975 | 43950 | 43950 | 43950 | 43950 | 0 |
| 239 | 20250320 | 151900 | 14407204975 | 43950 | 43950 | 44000 | 43900 | 333 |
| 240 | 20250320 | 151800 | 14392574900 | 43950 | 43950 | 44000 | 43950 | 1004 |
| 241 | 20250320 | 151700 | 14348429750 | 44000 | 44000 | 44000 | 43900 | 952 |
| 242 | 20250320 | 151600 | 14306583000 | 44000 | 43850 | 44000 | 43800 | 1372 |
| 243 | 20250320 | 151500 | 14246416400 | 43850 | 43750 | 43900 | 43750 | 966 |
| 244 | 20250320 | 151400 | 14204050150 | 43900 | 43850 | 43950 | 43800 | 1551 |
| 245 | 20250320 | 151300 | 14136067150 | 43900 | 43900 | 43900 | 43800 | 760 |
| 246 | 20250320 | 151200 | 14102718500 | 43850 | 43900 | 44000 | 43850 | 1032 |
| 247 | 20250320 | 151100 | 14057398950 | 43900 | 43800 | 43900 | 43750 | 1758 |
| 248 | 20250320 | 151000 | 13980300000 | 43850 | 44000 | 44000 | 43800 | 1178 |
| 249 | 20250320 | 150900 | 13928569950 | 43900 | 43950 | 44000 | 43900 | 593 |
| 250 | 20250320 | 150800 | 13902510025 | 43950 | 44000 | 44000 | 43900 | 932 |
| 251 | 20250320 | 150700 | 13861544625 | 44000 | 43950 | 44000 | 43900 | 494 |
| 252 | 20250320 | 150600 | 13839817375 | 43950 | 43900 | 43950 | 43750 | 936 |
| 253 | 20250320 | 150500 | 13798795275 | 43900 | 43850 | 43900 | 43800 | 1648 |
| 254 | 20250320 | 150400 | 13726510375 | 43850 | 44000 | 44050 | 43850 | 1601 |
| 255 | 20250320 | 150300 | 13656162475 | 44050 | 44100 | 44100 | 44000 | 1384 |
| 256 | 20250320 | 150200 | 13595240175 | 44100 | 44050 | 44100 | 44050 | 861 |
| 257 | 20250320 | 150100 | 13557294325 | 44050 | 44000 | 44050 | 44000 | 937 |
| 258 | 20250320 | 150000 | 13516051225 | 44000 | 44000 | 44050 | 43950 | 1868 |
| 259 | 20250320 | 145900 | 13433847250 | 44050 | 44050 | 44050 | 43950 | 1110 |
| 260 | 20250320 | 145800 | 13384971550 | 44050 | 44050 | 44050 | 44000 | 907 |
| 261 | 20250320 | 145700 | 13345043650 | 44000 | 44050 | 44050 | 44000 | 636 |
| 262 | 20250320 | 145600 | 13317037750 | 44050 | 44000 | 44050 | 44000 | 1337 |
| 263 | 20250320 | 145500 | 13258184950 | 43950 | 43950 | 44000 | 43925 | 1402 |
| 264 | 20250320 | 145400 | 13196530200 | 43950 | 43950 | 43950 | 43950 | 464 |
| 265 | 20250320 | 145300 | 13176137400 | 43950 | 43950 | 43950 | 43850 | 803 |
| 266 | 20250320 | 145200 | 13140858200 | 43950 | 43900 | 43950 | 43850 | 1135 |
| 267 | 20250320 | 145100 | 13091036675 | 43900 | 43900 | 43900 | 43850 | 468 |
| 268 | 20250320 | 145000 | 13070492425 | 43900 | 43925 | 43950 | 43850 | 1723 |
| 269 | 20250320 | 144900 | 12994841450 | 43950 | 43950 | 44000 | 43900 | 745 |
| 270 | 20250320 | 144800 | 12962098075 | 43950 | 44000 | 44000 | 43950 | 1271 |
| 271 | 20250320 | 144700 | 12906198850 | 43950 | 43950 | 44000 | 43900 | 834 |
| 272 | 20250320 | 144600 | 12869531500 | 43950 | 43900 | 43950 | 43850 | 2494 |
| 273 | 20250320 | 144500 | 12760035775 | 43900 | 43850 | 43900 | 43800 | 1082 |
| 274 | 20250320 | 144400 | 12712582575 | 43850 | 43850 | 43850 | 43750 | 1828 |
| 275 | 20250320 | 144300 | 12632552025 | 43850 | 43850 | 43850 | 43800 | 550 |
| 276 | 20250320 | 144200 | 12608443925 | 43850 | 43800 | 43850 | 43750 | 4494 |
| 277 | 20250320 | 144100 | 12411608075 | 43750 | 43550 | 43750 | 43500 | 2308 |
| 278 | 20250320 | 144000 | 12310823725 | 43550 | 43500 | 43550 | 43500 | 749 |
| 279 | 20250320 | 143900 | 12278240925 | 43500 | 43450 | 43500 | 43450 | 377 |
| 280 | 20250320 | 143800 | 12261851225 | 43450 | 43450 | 43450 | 43400 | 90 |
| 281 | 20250320 | 143700 | 12257942375 | 43450 | 43450 | 43450 | 43400 | 432 |
| 282 | 20250320 | 143600 | 12239187775 | 43450 | 43450 | 43450 | 43400 | 91 |
| 283 | 20250320 | 143500 | 12235235450 | 43450 | 43400 | 43450 | 43350 | 404 |
| 284 | 20250320 | 143400 | 12217683300 | 43400 | 43400 | 43450 | 43350 | 135 |
| 285 | 20250320 | 143300 | 12211823350 | 43450 | 43350 | 43450 | 43350 | 58 |
| 286 | 20250320 | 143200 | 12209304500 | 43450 | 43450 | 43450 | 43400 | 754 |
| 287 | 20250320 | 143100 | 12176576350 | 43450 | 43400 | 43450 | 43400 | 400 |
| 288 | 20250320 | 143000 | 12159213200 | 43400 | 43400 | 43400 | 43400 | 208 |
| 289 | 20250320 | 142900 | 12150186000 | 43400 | 43400 | 43400 | 43350 | 62 |
| 290 | 20250320 | 142800 | 12147495350 | 43400 | 43350 | 43400 | 43300 | 246 |
| 291 | 20250320 | 142700 | 12136824850 | 43300 | 43350 | 43350 | 43300 | 90 |
| 292 | 20250320 | 142600 | 12132925200 | 43350 | 43300 | 43350 | 43300 | 159 |
| 293 | 20250320 | 142500 | 12126039250 | 43400 | 43350 | 43400 | 43350 | 183 |
| 294 | 20250320 | 142400 | 12118103900 | 43350 | 43350 | 43400 | 43300 | 119 |
| 295 | 20250320 | 142300 | 12112944850 | 43350 | 43350 | 43350 | 43300 | 76 |
| 296 | 20250320 | 142200 | 12109651050 | 43300 | 43350 | 43350 | 43250 | 200 |
| 297 | 20250320 | 142100 | 12100989400 | 43300 | 43450 | 43450 | 43300 | 1782 |
| 298 | 20250320 | 142000 | 12023765200 | 43450 | 43450 | 43500 | 43350 | 861 |
| 299 | 20250320 | 141900 | 11986407050 | 43500 | 43500 | 43500 | 43450 | 54 |
| 300 | 20250320 | 141800 | 11984058900 | 43500 | 43500 | 43550 | 43400 | 691 |
| 301 | 20250320 | 141700 | 11954006850 | 43550 | 43450 | 43550 | 43450 | 152 |
| 302 | 20250320 | 141600 | 11947395850 | 43500 | 43450 | 43500 | 43450 | 137 |
| 303 | 20250320 | 141500 | 11941437850 | 43450 | 43450 | 43500 | 43450 | 102 |
| 304 | 20250320 | 141400 | 11937005000 | 43500 | 43450 | 43500 | 43400 | 138 |
| 305 | 20250320 | 141300 | 11931008950 | 43500 | 43400 | 43500 | 43400 | 195 |
| 306 | 20250320 | 141200 | 11922538750 | 43400 | 43400 | 43400 | 43350 | 129 |
| 307 | 20250320 | 141100 | 11916941450 | 43400 | 43400 | 43400 | 43350 | 256 |
| 308 | 20250320 | 141000 | 11905833050 | 43425 | 43450 | 43450 | 43400 | 150 |
| 309 | 20250320 | 140900 | 11899321200 | 43450 | 43400 | 43500 | 43400 | 236 |
| 310 | 20250320 | 140800 | 11889064350 | 43450 | 43450 | 43450 | 43400 | 66 |
| 311 | 20250320 | 140700 | 11886197750 | 43400 | 43500 | 43500 | 43400 | 421 |
| 312 | 20250320 | 140600 | 11867919850 | 43450 | 43450 | 43500 | 43400 | 2863 |
| 313 | 20250320 | 140500 | 11743523850 | 43450 | 43500 | 43500 | 43400 | 384 |
| 314 | 20250320 | 140400 | 11726835775 | 43500 | 43550 | 43550 | 43500 | 65 |
| 315 | 20250320 | 140300 | 11724006425 | 43500 | 43700 | 43700 | 43400 | 2309 |
| 316 | 20250320 | 140200 | 11623627975 | 43650 | 43650 | 43650 | 43600 | 268 |
| 317 | 20250320 | 140100 | 11611930375 | 43650 | 43650 | 43700 | 43650 | 714 |
| 318 | 20250320 | 140000 | 11580762175 | 43700 | 43650 | 43700 | 43600 | 110 |
| 319 | 20250320 | 135900 | 11575958975 | 43700 | 43700 | 43700 | 43650 | 45 |
| 320 | 20250320 | 135800 | 11573993025 | 43675 | 43650 | 43700 | 43600 | 115 |
| 321 | 20250320 | 135700 | 11568973400 | 43650 | 43650 | 43700 | 43650 | 60 |
| 322 | 20250320 | 135600 | 11566352800 | 43650 | 43650 | 43650 | 43550 | 585 |
| 323 | 20250320 | 135500 | 11540820850 | 43600 | 43600 | 43625 | 43550 | 237 |
| 324 | 20250320 | 135400 | 11530488550 | 43600 | 43600 | 43600 | 43550 | 84 |
| 325 | 20250320 | 135300 | 11526826375 | 43575 | 43550 | 43600 | 43550 | 152 |
| 326 | 20250320 | 135200 | 11520201950 | 43600 | 43600 | 43600 | 43550 | 83 |
| 327 | 20250320 | 135100 | 11516584000 | 43600 | 43550 | 43600 | 43550 | 267 |
| 328 | 20250320 | 135000 | 11504955250 | 43500 | 43550 | 43550 | 43500 | 62 |
| 329 | 20250320 | 134900 | 11502255350 | 43550 | 43500 | 43550 | 43450 | 96 |
| 330 | 20250320 | 134800 | 11498080600 | 43500 | 43550 | 43550 | 43450 | 79 |
| 331 | 20250320 | 134700 | 11494642200 | 43450 | 43550 | 43550 | 43450 | 256 |
| 332 | 20250320 | 134600 | 11483505600 | 43550 | 43500 | 43550 | 43500 | 184 |
| 333 | 20250320 | 134500 | 11475494400 | 43550 | 43550 | 43550 | 43500 | 87 |
| 334 | 20250320 | 134400 | 11471707300 | 43550 | 43500 | 43550 | 43450 | 148 |
| 335 | 20250320 | 134300 | 11465270900 | 43500 | 43500 | 43550 | 43450 | 170 |
| 336 | 20250320 | 134200 | 11457875625 | 43500 | 43550 | 43600 | 43450 | 531 |
| 337 | 20250320 | 134100 | 11434783425 | 43500 | 43600 | 43600 | 43500 | 176 |
| 338 | 20250320 | 134000 | 11427117025 | 43650 | 43650 | 43650 | 43550 | 171 |
| 339 | 20250320 | 133900 | 11419658750 | 43600 | 43600 | 43650 | 43550 | 322 |
| 340 | 20250320 | 133800 | 11405618400 | 43650 | 43625 | 43700 | 43600 | 280 |
| 341 | 20250320 | 133700 | 11393402750 | 43650 | 43500 | 43650 | 43450 | 1222 |
| 342 | 20250320 | 133600 | 11340207600 | 43500 | 43450 | 43500 | 43400 | 156 |
| 343 | 20250320 | 133500 | 11333428750 | 43500 | 43500 | 43500 | 43400 | 147 |
| 344 | 20250320 | 133400 | 11327041500 | 43500 | 43350 | 43500 | 43350 | 203 |
| 345 | 20250320 | 133300 | 11318218000 | 43400 | 43450 | 43500 | 43400 | 374 |
| 346 | 20250320 | 133200 | 11301968350 | 43450 | 43400 | 43450 | 43300 | 315 |
| 347 | 20250320 | 133100 | 11288311150 | 43400 | 43450 | 43450 | 43350 | 839 |
| 348 | 20250320 | 133000 | 11251933050 | 43450 | 43450 | 43450 | 43400 | 98 |
| 349 | 20250320 | 132900 | 11247676850 | 43450 | 43350 | 43500 | 43350 | 83 |
| 350 | 20250320 | 132800 | 11244071850 | 43250 | 43350 | 43500 | 43250 | 296 |
| 351 | 20250320 | 132700 | 11231239550 | 43250 | 43250 | 43300 | 43250 | 1105 |
| 352 | 20250320 | 132600 | 11183445600 | 43250 | 43350 | 43350 | 43250 | 306 |
| 353 | 20250320 | 132500 | 11170209000 | 43350 | 43350 | 43350 | 43250 | 101 |
| 354 | 20250320 | 132400 | 11165833150 | 43300 | 43250 | 43350 | 43250 | 312 |
| 355 | 20250320 | 132300 | 11152335650 | 43300 | 43300 | 43300 | 43250 | 463 |
| 356 | 20250320 | 132200 | 11132300175 | 43300 | 43250 | 43350 | 43250 | 166 |
| 357 | 20250320 | 132100 | 11125113775 | 43250 | 43300 | 43400 | 43250 | 308 |
| 358 | 20250320 | 132000 | 11111777775 | 43300 | 43400 | 43400 | 43300 | 1445 |
| 359 | 20250320 | 131900 | 11049175625 | 43400 | 43400 | 43450 | 43400 | 390 |
| 360 | 20250320 | 131800 | 11032248775 | 43450 | 43500 | 43500 | 43300 | 674 |
| 361 | 20250320 | 131700 | 11003018375 | 43450 | 43475 | 43500 | 43400 | 348 |
| 362 | 20250320 | 131600 | 10987890925 | 43500 | 43500 | 43500 | 43350 | 1264 |
| 363 | 20250320 | 131500 | 10933021725 | 43500 | 43450 | 43500 | 43400 | 466 |
| 364 | 20250320 | 131400 | 10912786225 | 43500 | 43500 | 43500 | 43450 | 91 |
| 365 | 20250320 | 131300 | 10908828425 | 43450 | 43500 | 43550 | 43450 | 229 |
| 366 | 20250320 | 131200 | 10898868025 | 43500 | 43500 | 43550 | 43500 | 67 |
| 367 | 20250320 | 131100 | 10895951675 | 43550 | 43550 | 43550 | 43500 | 124 |
| 368 | 20250320 | 131000 | 10890557175 | 43550 | 43500 | 43550 | 43500 | 352 |
| 369 | 20250320 | 130900 | 10875243375 | 43550 | 43550 | 43650 | 43500 | 113 |
| 370 | 20250320 | 130800 | 10870320275 | 43550 | 43600 | 43650 | 43550 | 40 |
| 371 | 20250320 | 130700 | 10868576825 | 43600 | 43500 | 43600 | 43500 | 147 |
| 372 | 20250320 | 130600 | 10862174275 | 43550 | 43550 | 43550 | 43450 | 1899 |
| 373 | 20250320 | 130500 | 10779572475 | 43550 | 43600 | 43600 | 43550 | 60 |
| 374 | 20250320 | 130400 | 10776957475 | 43600 | 43600 | 43650 | 43500 | 305 |
| 375 | 20250320 | 130300 | 10763665575 | 43575 | 43600 | 43600 | 43575 | 35 |
| 376 | 20250320 | 130200 | 10762140200 | 43575 | 43600 | 43600 | 43550 | 312 |
| 377 | 20250320 | 130100 | 10748550125 | 43600 | 43600 | 43700 | 43550 | 208 |
| 378 | 20250320 | 130000 | 10739481625 | 43700 | 43650 | 43700 | 43600 | 123 |
| 379 | 20250320 | 125900 | 10734112400 | 43650 | 43650 | 43650 | 43600 | 337 |
| 380 | 20250320 | 125800 | 10719417125 | 43650 | 43600 | 43700 | 43600 | 33 |
| 381 | 20250320 | 125700 | 10717976825 | 43700 | 43600 | 43700 | 43550 | 35 |
| 382 | 20250320 | 125600 | 10716450000 | 43550 | 43600 | 43700 | 43550 | 480 |
| 383 | 20250320 | 125500 | 10695540200 | 43600 | 43600 | 43600 | 43550 | 46 |
| 384 | 20250320 | 125400 | 10693535200 | 43600 | 43550 | 43600 | 43550 | 192 |
| 385 | 20250320 | 125300 | 10685172250 | 43550 | 43550 | 43600 | 43550 | 65 |
| 386 | 20250320 | 125200 | 10682338800 | 43550 | 43550 | 43600 | 43500 | 144 |
| 387 | 20250320 | 125100 | 10676068450 | 43550 | 43550 | 43600 | 43550 | 67 |
| 388 | 20250320 | 125000 | 10673148850 | 43550 | 43600 | 43600 | 43550 | 148 |
| 389 | 20250320 | 124900 | 10666703350 | 43600 | 43600 | 43600 | 43550 | 146 |
| 390 | 20250320 | 124800 | 10660343250 | 43600 | 43600 | 43700 | 43550 | 381 |
| 391 | 20250320 | 124700 | 10643745100 | 43700 | 43750 | 43750 | 43600 | 1313 |
| 392 | 20250320 | 124600 | 10586423350 | 43700 | 43750 | 43750 | 43700 | 73 |
| 393 | 20250320 | 124500 | 10583231650 | 43750 | 43750 | 43750 | 43700 | 15 |
| 394 | 20250320 | 124400 | 10582575950 | 43700 | 43650 | 43750 | 43650 | 64 |
| 395 | 20250320 | 124300 | 10579778300 | 43700 | 43700 | 43750 | 43700 | 696 |
| 396 | 20250320 | 124200 | 10549358400 | 43800 | 43800 | 43800 | 43700 | 365 |
| 397 | 20250320 | 124100 | 10533386450 | 43750 | 43800 | 43800 | 43750 | 83 |
| 398 | 20250320 | 124000 | 10529754050 | 43800 | 43900 | 43900 | 43800 | 1233 |
| 399 | 20250320 | 123900 | 10475709050 | 43900 | 43900 | 43900 | 43850 | 45 |
| 400 | 20250320 | 123800 | 10473734150 | 43900 | 43900 | 43900 | 43850 | 415 |
| 401 | 20250320 | 123700 | 10455516150 | 43950 | 43900 | 43950 | 43900 | 156 |
| 402 | 20250320 | 123600 | 10448666750 | 43900 | 43900 | 43950 | 43850 | 102 |
| 403 | 20250320 | 123500 | 10444188850 | 43900 | 43900 | 43900 | 43850 | 114 |
| 404 | 20250320 | 123400 | 10439185200 | 43850 | 43950 | 43950 | 43850 | 176 |
| 405 | 20250320 | 123300 | 10431457850 | 43900 | 43950 | 43950 | 43900 | 41 |
| 406 | 20250320 | 123200 | 10429657150 | 43900 | 43950 | 43975 | 43900 | 189 |
| 407 | 20250320 | 123100 | 10421350800 | 43950 | 43950 | 44000 | 43950 | 557 |
| 408 | 20250320 | 123000 | 10396867275 | 43950 | 43900 | 43950 | 43900 | 626 |
| 409 | 20250320 | 122900 | 10369354675 | 43900 | 43900 | 43950 | 43850 | 718 |
| 410 | 20250320 | 122800 | 10337835300 | 43950 | 43950 | 43950 | 43850 | 539 |
| 411 | 20250320 | 122700 | 10314168600 | 43900 | 43900 | 43900 | 43850 | 605 |
| 412 | 20250320 | 122600 | 10287617550 | 43900 | 43850 | 43950 | 43850 | 1010 |
| 413 | 20250320 | 122500 | 10243294300 | 43800 | 43850 | 43900 | 43800 | 233 |
| 414 | 20250320 | 122400 | 10233075750 | 43900 | 43900 | 43900 | 43800 | 1003 |
| 415 | 20250320 | 122300 | 10189064200 | 43800 | 43750 | 43900 | 43750 | 1029 |
| 416 | 20250320 | 122200 | 10143918150 | 43750 | 43750 | 43850 | 43750 | 146 |
| 417 | 20250320 | 122100 | 10137520900 | 43750 | 43800 | 43850 | 43750 | 50 |
| 418 | 20250320 | 122000 | 10135331300 | 43800 | 43700 | 43800 | 43550 | 943 |
| 419 | 20250320 | 121900 | 10094162250 | 43650 | 43600 | 43650 | 43600 | 107 |
| 420 | 20250320 | 121800 | 10089494550 | 43700 | 43650 | 43700 | 43600 | 32 |
| 421 | 20250320 | 121700 | 10088097200 | 43650 | 43600 | 43650 | 43450 | 842 |
| 422 | 20250320 | 121600 | 10051440350 | 43650 | 43600 | 43650 | 43600 | 1094 |
| 423 | 20250320 | 121500 | 10003687500 | 43650 | 43650 | 43650 | 43600 | 267 |
| 424 | 20250320 | 121400 | 9992034100 | 43650 | 43600 | 43650 | 43600 | 333 |
| 425 | 20250320 | 121300 | 9977515200 | 43600 | 43600 | 43600 | 43550 | 80 |
| 426 | 20250320 | 121200 | 9974029000 | 43650 | 43550 | 43650 | 43550 | 195 |
| 427 | 20250320 | 121100 | 9965530550 | 43550 | 43400 | 43550 | 43400 | 100 |
| 428 | 20250320 | 121000 | 9961179450 | 43450 | 43550 | 43550 | 43400 | 350 |
| 429 | 20250320 | 120900 | 9945971650 | 43450 | 43550 | 43550 | 43450 | 267 |
| 430 | 20250320 | 120800 | 9934355675 | 43550 | 43600 | 43600 | 43500 | 18 |
| 431 | 20250320 | 120700 | 9933572175 | 43550 | 43550 | 43600 | 43500 | 344 |
| 432 | 20250320 | 120600 | 9918588525 | 43550 | 43600 | 43600 | 43550 | 40 |
| 433 | 20250320 | 120500 | 9916845425 | 43600 | 43600 | 43600 | 43550 | 19 |
| 434 | 20250320 | 120400 | 9916017225 | 43600 | 43550 | 43600 | 43550 | 227 |
| 435 | 20250320 | 120300 | 9906128975 | 43600 | 43650 | 43650 | 43550 | 236 |
| 436 | 20250320 | 120200 | 9895839975 | 43650 | 43650 | 43650 | 43600 | 89 |
| 437 | 20250320 | 120100 | 9891956925 | 43650 | 43750 | 43750 | 43600 | 65 |
| 438 | 20250320 | 120000 | 9889118975 | 43600 | 43600 | 43750 | 43600 | 219 |
| 439 | 20250320 | 115900 | 9879565625 | 43750 | 43750 | 43750 | 43600 | 95 |
| 440 | 20250320 | 115800 | 9875411325 | 43600 | 43650 | 43750 | 43600 | 682 |
| 441 | 20250320 | 115700 | 9845658625 | 43700 | 43650 | 43750 | 43650 | 123 |
| 442 | 20250320 | 115600 | 9840285925 | 43750 | 43750 | 43750 | 43650 | 342 |
| 443 | 20250320 | 115500 | 9825339575 | 43700 | 43650 | 43750 | 43650 | 46 |
| 444 | 20250320 | 115400 | 9823330575 | 43700 | 43700 | 43750 | 43700 | 509 |
| 445 | 20250320 | 115300 | 9801086225 | 43700 | 43750 | 43750 | 43700 | 240 |
| 446 | 20250320 | 115200 | 9790595475 | 43750 | 43750 | 43750 | 43750 | 283 |
| 447 | 20250320 | 115100 | 9778214225 | 43750 | 43800 | 43800 | 43750 | 142 |
| 448 | 20250320 | 115000 | 9772000725 | 43750 | 43800 | 43850 | 43750 | 184 |
| 449 | 20250320 | 114900 | 9763938925 | 43800 | 43750 | 43850 | 43700 | 763 |
| 450 | 20250320 | 114800 | 9730520975 | 43750 | 43800 | 43800 | 43750 | 103 |
| 451 | 20250320 | 114700 | 9726013825 | 43800 | 43750 | 43800 | 43750 | 170 |
| 452 | 20250320 | 114600 | 9718570425 | 43800 | 43750 | 43800 | 43700 | 123 |
| 453 | 20250320 | 114500 | 9713189525 | 43700 | 43750 | 43850 | 43700 | 262 |
| 454 | 20250320 | 114400 | 9701727575 | 43750 | 43800 | 43900 | 43750 | 621 |
| 455 | 20250320 | 114300 | 9674520225 | 43850 | 43950 | 43950 | 43800 | 1734 |
| 456 | 20250320 | 114200 | 9598479925 | 43900 | 43850 | 43950 | 43850 | 392 |
| 457 | 20250320 | 114100 | 9581278775 | 43800 | 43950 | 43950 | 43800 | 591 |
| 458 | 20250320 | 114000 | 9555363175 | 43850 | 43850 | 43950 | 43800 | 944 |
| 459 | 20250320 | 113900 | 9513939975 | 43850 | 43800 | 43850 | 43800 | 2009 |
| 460 | 20250320 | 113800 | 9425878075 | 43800 | 43750 | 43800 | 43700 | 546 |
| 461 | 20250320 | 113700 | 9401987725 | 43750 | 43700 | 43750 | 43650 | 324 |
| 462 | 20250320 | 113600 | 9387831625 | 43700 | 43650 | 43700 | 43650 | 527 |
| 463 | 20250320 | 113500 | 9364812975 | 43650 | 43550 | 43650 | 43550 | 152 |
| 464 | 20250320 | 113400 | 9358185475 | 43600 | 43600 | 43650 | 43600 | 243 |
| 465 | 20250320 | 113300 | 9347590625 | 43550 | 43600 | 43600 | 43550 | 553 |
| 466 | 20250320 | 113200 | 9323500425 | 43600 | 43500 | 43600 | 43500 | 375 |
| 467 | 20250320 | 113100 | 9307172400 | 43500 | 43300 | 43500 | 43300 | 994 |
| 468 | 20250320 | 113000 | 9264033500 | 43300 | 43300 | 43350 | 43250 | 288 |
| 469 | 20250320 | 112900 | 9251568000 | 43350 | 43350 | 43350 | 43300 | 214 |
| 470 | 20250320 | 112800 | 9242300650 | 43350 | 43350 | 43350 | 43300 | 31 |
| 471 | 20250320 | 112700 | 9240957550 | 43350 | 43300 | 43350 | 43250 | 229 |
| 472 | 20250320 | 112600 | 9231042350 | 43300 | 43300 | 43350 | 43250 | 458 |
| 473 | 20250320 | 112500 | 9211205550 | 43300 | 43400 | 43500 | 43300 | 554 |
| 474 | 20250320 | 112400 | 9187185400 | 43500 | 43350 | 43500 | 43350 | 185 |
| 475 | 20250320 | 112300 | 9179162750 | 43400 | 43400 | 43500 | 43350 | 50 |
| 476 | 20250320 | 112200 | 9176991400 | 43500 | 43400 | 43500 | 43400 | 86 |
| 477 | 20250320 | 112100 | 9173258350 | 43350 | 43350 | 43500 | 43350 | 160 |
| 478 | 20250320 | 112000 | 9166313650 | 43450 | 43500 | 43550 | 43250 | 1332 |
| 479 | 20250320 | 111900 | 9108486700 | 43500 | 43500 | 43600 | 43500 | 96 |
| 480 | 20250320 | 111800 | 9104307000 | 43500 | 43500 | 43600 | 43500 | 125 |
| 481 | 20250320 | 111700 | 9098869400 | 43450 | 43600 | 43600 | 43450 | 136 |
| 482 | 20250320 | 111600 | 9092958800 | 43600 | 43550 | 43600 | 43450 | 1353 |
| 483 | 20250320 | 111500 | 9034110800 | 43600 | 43550 | 43600 | 43500 | 315 |
| 484 | 20250320 | 111400 | 9020379050 | 43550 | 43600 | 43600 | 43550 | 716 |
| 485 | 20250320 | 111300 | 8989189550 | 43550 | 43550 | 43550 | 43500 | 224 |
| 486 | 20250320 | 111200 | 8979435050 | 43550 | 43450 | 43550 | 43450 | 244 |
| 487 | 20250320 | 111100 | 8968821975 | 43500 | 43450 | 43500 | 43450 | 58 |
| 488 | 20250320 | 111000 | 8966299725 | 43450 | 43500 | 43550 | 43450 | 230 |
| 489 | 20250320 | 110900 | 8956292375 | 43500 | 43550 | 43550 | 43500 | 742 |
| 490 | 20250320 | 110800 | 8924012325 | 43500 | 43400 | 43500 | 43350 | 1287 |
| 491 | 20250320 | 110700 | 8868059975 | 43400 | 43400 | 43400 | 43250 | 924 |
| 492 | 20250320 | 110600 | 8828045175 | 43350 | 43250 | 43350 | 43200 | 274 |
| 493 | 20250320 | 110500 | 8816175875 | 43400 | 43250 | 43400 | 43250 | 473 |
| 494 | 20250320 | 110400 | 8795684625 | 43250 | 43250 | 43300 | 43250 | 135 |
| 495 | 20250320 | 110300 | 8789844325 | 43250 | 43250 | 43300 | 43250 | 97 |
| 496 | 20250320 | 110200 | 8785647675 | 43250 | 43350 | 43400 | 43200 | 364 |
| 497 | 20250320 | 110100 | 8769895625 | 43350 | 43400 | 43400 | 43250 | 59 |
| 498 | 20250320 | 110000 | 8767338875 | 43400 | 43200 | 43450 | 43200 | 308 |
| 499 | 20250320 | 105900 | 8753999325 | 43400 | 43300 | 43450 | 43250 | 1112 |
| 500 | 20250320 | 105800 | 8705860475 | 43350 | 43350 | 43400 | 43300 | 437 |
| 501 | 20250320 | 105700 | 8686912075 | 43350 | 43500 | 43500 | 43300 | 904 |
| 502 | 20250320 | 105600 | 8647673525 | 43500 | 43300 | 43500 | 43200 | 2271 |
| 503 | 20250320 | 105500 | 8549161925 | 43300 | 43200 | 43300 | 43200 | 715 |
| 504 | 20250320 | 105400 | 8518227025 | 43150 | 43150 | 43250 | 43150 | 468 |
| 505 | 20250320 | 105300 | 8498018525 | 43200 | 43200 | 43300 | 43150 | 1688 |
| 506 | 20250320 | 105200 | 8424982875 | 43150 | 43000 | 43150 | 43000 | 734 |
| 507 | 20250320 | 105100 | 8393348375 | 43050 | 43000 | 43050 | 42950 | 519 |
| 508 | 20250320 | 105000 | 8371023725 | 42950 | 43000 | 43050 | 42950 | 485 |
| 509 | 20250320 | 104900 | 8350177975 | 43000 | 43050 | 43050 | 43000 | 436 |
| 510 | 20250320 | 104800 | 8331421650 | 43050 | 43050 | 43050 | 42950 | 520 |
| 511 | 20250320 | 104700 | 8309052450 | 43050 | 43000 | 43050 | 42950 | 270 |
| 512 | 20250320 | 104600 | 8297445650 | 43000 | 42950 | 43050 | 42950 | 341 |
| 513 | 20250320 | 104500 | 8282785750 | 42950 | 43050 | 43100 | 42950 | 192 |
| 514 | 20250320 | 104400 | 8274527000 | 42950 | 42950 | 43100 | 42950 | 1123 |
| 515 | 20250320 | 104300 | 8226247100 | 42950 | 43050 | 43050 | 42950 | 1745 |
| 516 | 20250320 | 104200 | 8151215800 | 43000 | 42950 | 43050 | 42900 | 1989 |
| 517 | 20250320 | 104100 | 8065702875 | 42925 | 42850 | 42950 | 42800 | 464 |
| 518 | 20250320 | 104000 | 8045819150 | 42850 | 42850 | 42950 | 42850 | 2226 |
| 519 | 20250320 | 103900 | 7950386700 | 42850 | 42900 | 42950 | 42825 | 1194 |
| 520 | 20250320 | 103800 | 7899184675 | 42900 | 42750 | 42900 | 42750 | 461 |
| 521 | 20250320 | 103700 | 7879452000 | 42750 | 42700 | 42800 | 42650 | 1198 |
| 522 | 20250320 | 103600 | 7828284550 | 42700 | 42700 | 42750 | 42650 | 1130 |
| 523 | 20250320 | 103500 | 7780059850 | 42700 | 42400 | 42700 | 42400 | 825 |
| 524 | 20250320 | 103400 | 7744935500 | 42450 | 42550 | 42550 | 42400 | 4076 |
| 525 | 20250320 | 103300 | 7571861850 | 42600 | 42700 | 42700 | 42550 | 5635 |
| 526 | 20250320 | 103200 | 7331816175 | 42700 | 42700 | 42750 | 42650 | 1047 |
| 527 | 20250320 | 103100 | 7287113325 | 42700 | 42750 | 42750 | 42650 | 2255 |
| 528 | 20250320 | 103000 | 7190833225 | 42750 | 42650 | 42800 | 42650 | 1089 |
| 529 | 20250320 | 102900 | 7144326875 | 42700 | 42850 | 42850 | 42550 | 7121 |
| 530 | 20250320 | 102800 | 6840635375 | 42800 | 42900 | 42900 | 42700 | 2348 |
| 531 | 20250320 | 102700 | 6740107225 | 42850 | 42900 | 42950 | 42800 | 1845 |
| 532 | 20250320 | 102600 | 6661008975 | 43000 | 43200 | 43200 | 42900 | 6356 |
| 533 | 20250320 | 102500 | 6387445075 | 43250 | 43300 | 43350 | 43200 | 396 |
| 534 | 20250320 | 102400 | 6370317225 | 43200 | 43300 | 43350 | 43150 | 1509 |
| 535 | 20250320 | 102300 | 6305088850 | 43300 | 43300 | 43350 | 43250 | 680 |
| 536 | 20250320 | 102200 | 6275650175 | 43300 | 43250 | 43300 | 43200 | 413 |
| 537 | 20250320 | 102100 | 6257778675 | 43350 | 43350 | 43350 | 43250 | 1222 |
| 538 | 20250320 | 102000 | 6204886375 | 43350 | 43500 | 43550 | 43300 | 2827 |
| 539 | 20250320 | 101900 | 6082109575 | 43550 | 43550 | 43550 | 43500 | 1135 |
| 540 | 20250320 | 101800 | 6032700800 | 43550 | 43550 | 43550 | 43500 | 1057 |
| 541 | 20250320 | 101700 | 5986718275 | 43500 | 43600 | 43600 | 43500 | 829 |
| 542 | 20250320 | 101600 | 5950629825 | 43550 | 43600 | 43650 | 43550 | 322 |
| 543 | 20250320 | 101500 | 5936600750 | 43600 | 43700 | 43700 | 43500 | 2086 |
| 544 | 20250320 | 101400 | 5845689000 | 43650 | 43750 | 43750 | 43650 | 342 |
| 545 | 20250320 | 101300 | 5830741950 | 43750 | 43675 | 43750 | 43675 | 969 |
| 546 | 20250320 | 101200 | 5788367350 | 43700 | 43600 | 43700 | 43575 | 607 |
| 547 | 20250320 | 101100 | 5761888350 | 43550 | 43550 | 43550 | 43500 | 573 |
| 548 | 20250320 | 101000 | 5736949300 | 43500 | 43550 | 43550 | 43500 | 854 |
| 549 | 20250320 | 100900 | 5699794400 | 43550 | 43500 | 43600 | 43500 | 1132 |
| 550 | 20250320 | 100800 | 5650525150 | 43500 | 43600 | 43650 | 43500 | 2716 |
| 551 | 20250320 | 100700 | 5532190250 | 43650 | 43600 | 43650 | 43600 | 832 |
| 552 | 20250320 | 100600 | 5495888075 | 43600 | 43750 | 43750 | 43600 | 1584 |
| 553 | 20250320 | 100500 | 5426721375 | 43750 | 43950 | 43950 | 43750 | 4676 |
| 554 | 20250320 | 100400 | 5221668625 | 43950 | 43900 | 44000 | 43900 | 652 |
| 555 | 20250320 | 100300 | 5193016725 | 43950 | 43950 | 43975 | 43950 | 429 |
| 556 | 20250320 | 100200 | 5174161725 | 43950 | 43900 | 44000 | 43900 | 274 |
| 557 | 20250320 | 100100 | 5162125725 | 43900 | 43950 | 44000 | 43900 | 915 |
| 558 | 20250320 | 100000 | 5121921025 | 43950 | 44000 | 44000 | 43900 | 496 |
| 559 | 20250320 | 095900 | 5100122150 | 43950 | 44050 | 44050 | 43950 | 805 |
| 560 | 20250320 | 095800 | 5064724075 | 44050 | 44050 | 44100 | 44000 | 661 |
| 561 | 20250320 | 095700 | 5035606525 | 44100 | 44100 | 44100 | 44000 | 1072 |
| 562 | 20250320 | 095600 | 4988379125 | 44100 | 44100 | 44100 | 44075 | 98 |
| 563 | 20250320 | 095500 | 4984058275 | 44100 | 44050 | 44100 | 44025 | 678 |
| 564 | 20250320 | 095400 | 4954190600 | 44050 | 44000 | 44050 | 43975 | 367 |
| 565 | 20250320 | 095300 | 4938040975 | 44000 | 44000 | 44025 | 43950 | 2278 |
| 566 | 20250320 | 095200 | 4837821525 | 44025 | 44050 | 44050 | 44000 | 79 |
| 567 | 20250320 | 095100 | 4834343575 | 44100 | 44000 | 44100 | 44000 | 696 |
| 568 | 20250320 | 095000 | 4803717875 | 44000 | 44100 | 44150 | 43950 | 2415 |
| 569 | 20250320 | 094900 | 4697455425 | 44100 | 44100 | 44100 | 44000 | 1568 |
| 570 | 20250320 | 094800 | 4628374375 | 44150 | 44100 | 44200 | 44100 | 922 |
| 571 | 20250320 | 094700 | 4587669225 | 44100 | 44100 | 44150 | 44100 | 347 |
| 572 | 20250320 | 094600 | 4572366175 | 44100 | 44100 | 44150 | 44100 | 872 |
| 573 | 20250320 | 094500 | 4533910175 | 44100 | 44300 | 44300 | 44100 | 662 |
| 574 | 20250320 | 094400 | 4504659325 | 44250 | 44300 | 44300 | 44200 | 89 |
| 575 | 20250320 | 094300 | 4500721975 | 44300 | 44300 | 44300 | 44200 | 757 |
| 576 | 20250320 | 094200 | 4467222775 | 44300 | 44250 | 44300 | 44250 | 1527 |
| 577 | 20250320 | 094100 | 4399652475 | 44250 | 44250 | 44300 | 44200 | 678 |
| 578 | 20250320 | 094000 | 4369658175 | 44250 | 44300 | 44350 | 44250 | 601 |
| 579 | 20250320 | 093900 | 4343043975 | 44300 | 44200 | 44350 | 44150 | 172 |
| 580 | 20250320 | 093800 | 4335434175 | 44150 | 44150 | 44200 | 44150 | 1470 |
| 581 | 20250320 | 093700 | 4270523575 | 44200 | 44300 | 44300 | 44200 | 714 |
| 582 | 20250320 | 093600 | 4238935750 | 44300 | 44350 | 44350 | 44250 | 511 |
| 583 | 20250320 | 093500 | 4216300600 | 44350 | 44250 | 44350 | 44250 | 844 |
| 584 | 20250320 | 093400 | 4178914050 | 44200 | 44300 | 44300 | 44200 | 933 |
| 585 | 20250320 | 093300 | 4137613900 | 44250 | 44200 | 44300 | 44100 | 860 |
| 586 | 20250320 | 093200 | 4099577100 | 44150 | 44150 | 44200 | 44100 | 469 |
| 587 | 20250320 | 093100 | 4078865725 | 44100 | 43950 | 44150 | 43950 | 414 |
| 588 | 20250320 | 093000 | 4060641075 | 44000 | 44000 | 44050 | 43950 | 1191 |
| 589 | 20250320 | 092900 | 4008275075 | 44050 | 43950 | 44050 | 43950 | 914 |
| 590 | 20250320 | 092800 | 3968064175 | 43900 | 44000 | 44000 | 43850 | 3587 |
| 591 | 20250320 | 092700 | 3810521375 | 43950 | 43950 | 44050 | 43900 | 1570 |
| 592 | 20250320 | 092600 | 3741475475 | 44000 | 44100 | 44100 | 43900 | 3038 |
| 593 | 20250320 | 092500 | 3607905925 | 44050 | 44200 | 44200 | 44000 | 2855 |
| 594 | 20250320 | 092400 | 3482202675 | 44100 | 44100 | 44250 | 44050 | 3204 |
| 595 | 20250320 | 092300 | 3340724900 | 44100 | 44150 | 44200 | 44050 | 3042 |
| 596 | 20250320 | 092200 | 3206476650 | 44150 | 44200 | 44200 | 44100 | 1082 |
| 597 | 20250320 | 092100 | 3158691200 | 44200 | 44200 | 44300 | 44150 | 780 |
| 598 | 20250320 | 092000 | 3124201450 | 44200 | 44300 | 44300 | 44200 | 991 |
| 599 | 20250320 | 091900 | 3080336700 | 44300 | 44300 | 44400 | 44300 | 505 |
| 600 | 20250320 | 091800 | 3057960650 | 44400 | 44250 | 44400 | 44250 | 1810 |
| 601 | 20250320 | 091700 | 2977762875 | 44250 | 44400 | 44400 | 44150 | 1499 |
| 602 | 20250320 | 091600 | 2911367225 | 44300 | 44200 | 44425 | 44200 | 2723 |
| 603 | 20250320 | 091500 | 2790733125 | 44150 | 44150 | 44300 | 44150 | 1541 |
| 604 | 20250320 | 091400 | 2722583725 | 44150 | 44075 | 44150 | 44000 | 2360 |
| 605 | 20250320 | 091300 | 2618620500 | 44050 | 44050 | 44200 | 44050 | 1518 |
| 606 | 20250320 | 091200 | 2551715950 | 44050 | 44150 | 44250 | 44050 | 1674 |
| 607 | 20250320 | 091100 | 2477761050 | 44150 | 44150 | 44300 | 44050 | 4501 |
| 608 | 20250320 | 091000 | 2279258650 | 44225 | 44200 | 44400 | 44100 | 2800 |
| 609 | 20250320 | 090900 | 2155482950 | 44200 | 44250 | 44400 | 44150 | 1564 |
| 610 | 20250320 | 090800 | 2086244850 | 44200 | 44350 | 44600 | 44150 | 5362 |
| 611 | 20250320 | 090700 | 1849162200 | 44450 | 44400 | 44750 | 44350 | 6205 |
| 612 | 20250320 | 090600 | 1572659300 | 44400 | 44150 | 44450 | 44150 | 1683 |
| 613 | 20250320 | 090500 | 1498057900 | 44150 | 44250 | 44350 | 44150 | 3829 |
| 614 | 20250320 | 090400 | 1328732325 | 44250 | 44350 | 44450 | 44250 | 2451 |
| 615 | 20250320 | 090300 | 1220097225 | 44350 | 44600 | 44600 | 44350 | 2471 |
| 616 | 20250320 | 090200 | 1110280075 | 44650 | 44650 | 44700 | 44450 | 5534 |
| 617 | 20250320 | 090100 | 863616975 | 44500 | 44525 | 44800 | 44450 | 5888 |
| 618 | 20250320 | 090000 | 601350375 | 44525 | 44550 | 44950 | 44450 | 13471 |