31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 183200 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 8021 |
| 3 | 20250325 | 183100 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 4 | 20250325 | 183000 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 5 | 20250325 | 182900 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 6 | 20250325 | 182800 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 7 | 20250325 | 182700 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 8 | 20250325 | 182600 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 9 | 20250325 | 182500 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 10 | 20250325 | 182400 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 11 | 20250325 | 182300 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 12 | 20250325 | 182200 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 13 | 20250325 | 182100 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 14 | 20250325 | 182000 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 15 | 20250325 | 181900 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 16 | 20250325 | 181800 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 17 | 20250325 | 181700 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 18 | 20250325 | 181600 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 19 | 20250325 | 181500 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 20 | 20250325 | 181400 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 21 | 20250325 | 181300 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 22 | 20250325 | 181200 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 23 | 20250325 | 181100 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 24 | 20250325 | 181000 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 25 | 20250325 | 180900 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 26 | 20250325 | 180800 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 27 | 20250325 | 180700 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 28 | 20250325 | 180600 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 29 | 20250325 | 180500 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 30 | 20250325 | 180400 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 31 | 20250325 | 180300 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 32 | 20250325 | 180200 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 8021 |
| 33 | 20250325 | 180100 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 34 | 20250325 | 180000 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 35 | 20250325 | 175900 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 36 | 20250325 | 175800 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 37 | 20250325 | 175700 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 38 | 20250325 | 175600 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 39 | 20250325 | 175500 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 40 | 20250325 | 175400 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 41 | 20250325 | 175300 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 42 | 20250325 | 175200 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 43 | 20250325 | 175100 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 44 | 20250325 | 175000 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 45 | 20250325 | 174900 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 46 | 20250325 | 174800 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 47 | 20250325 | 174700 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 48 | 20250325 | 174600 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 49 | 20250325 | 174500 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 50 | 20250325 | 174400 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 51 | 20250325 | 174300 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 52 | 20250325 | 174200 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 53 | 20250325 | 174100 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 54 | 20250325 | 174000 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 55 | 20250325 | 173900 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 56 | 20250325 | 173800 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 57 | 20250325 | 173700 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 58 | 20250325 | 173600 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 59 | 20250325 | 173500 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 60 | 20250325 | 173400 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 61 | 20250325 | 173300 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 62 | 20250325 | 173200 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 8021 |
| 63 | 20250325 | 173100 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 64 | 20250325 | 173000 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 65 | 20250325 | 172900 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 66 | 20250325 | 172800 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 67 | 20250325 | 172700 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 68 | 20250325 | 172600 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 69 | 20250325 | 172500 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 70 | 20250325 | 172400 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 71 | 20250325 | 172300 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 72 | 20250325 | 172200 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 73 | 20250325 | 172100 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 74 | 20250325 | 172000 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 75 | 20250325 | 171900 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 76 | 20250325 | 171800 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 77 | 20250325 | 171700 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 78 | 20250325 | 171600 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 79 | 20250325 | 171500 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 80 | 20250325 | 171400 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 81 | 20250325 | 171300 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 82 | 20250325 | 171200 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 83 | 20250325 | 171100 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 84 | 20250325 | 171000 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 85 | 20250325 | 170900 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 86 | 20250325 | 170800 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 87 | 20250325 | 170700 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 88 | 20250325 | 170600 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 89 | 20250325 | 170500 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 90 | 20250325 | 170400 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 91 | 20250325 | 170300 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 92 | 20250325 | 170200 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 8021 |
| 93 | 20250325 | 170100 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 94 | 20250325 | 170000 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 95 | 20250325 | 165900 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 96 | 20250325 | 165800 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 97 | 20250325 | 165700 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 98 | 20250325 | 165600 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 99 | 20250325 | 165500 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 100 | 20250325 | 165400 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 101 | 20250325 | 165300 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 102 | 20250325 | 165200 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 103 | 20250325 | 165100 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 104 | 20250325 | 165000 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 105 | 20250325 | 164900 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 106 | 20250325 | 164800 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 107 | 20250325 | 164700 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 108 | 20250325 | 164600 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 109 | 20250325 | 164500 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 110 | 20250325 | 164400 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 111 | 20250325 | 164300 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 112 | 20250325 | 164200 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 113 | 20250325 | 164100 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 114 | 20250325 | 164000 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 115 | 20250325 | 163900 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 116 | 20250325 | 163800 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 117 | 20250325 | 163700 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 118 | 20250325 | 163600 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 119 | 20250325 | 163500 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 120 | 20250325 | 163400 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 121 | 20250325 | 163300 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 122 | 20250325 | 163200 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 8021 |
| 123 | 20250325 | 163100 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 124 | 20250325 | 163000 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 125 | 20250325 | 162900 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 126 | 20250325 | 162800 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 127 | 20250325 | 162700 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 128 | 20250325 | 162600 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 129 | 20250325 | 162500 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 130 | 20250325 | 162400 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 131 | 20250325 | 162300 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 132 | 20250325 | 162200 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 133 | 20250325 | 162100 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 134 | 20250325 | 162000 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 135 | 20250325 | 161900 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 136 | 20250325 | 161800 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 137 | 20250325 | 161700 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 138 | 20250325 | 161600 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 139 | 20250325 | 161500 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 140 | 20250325 | 161400 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 141 | 20250325 | 161300 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 142 | 20250325 | 161200 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 143 | 20250325 | 161100 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 144 | 20250325 | 161000 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 145 | 20250325 | 160900 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 146 | 20250325 | 160800 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 147 | 20250325 | 160700 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 148 | 20250325 | 160600 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 149 | 20250325 | 160500 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 150 | 20250325 | 160400 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 151 | 20250325 | 160300 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 152 | 20250325 | 160200 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 8021 |
| 153 | 20250325 | 160100 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 154 | 20250325 | 160000 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 155 | 20250325 | 155900 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 156 | 20250325 | 155800 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 157 | 20250325 | 155700 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 158 | 20250325 | 155600 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 159 | 20250325 | 155500 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 160 | 20250325 | 155400 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 161 | 20250325 | 155300 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 162 | 20250325 | 155200 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 163 | 20250325 | 155100 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 164 | 20250325 | 155000 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 165 | 20250325 | 154900 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 166 | 20250325 | 154800 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 167 | 20250325 | 154700 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 168 | 20250325 | 154600 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 169 | 20250325 | 154500 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 170 | 20250325 | 154400 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 171 | 20250325 | 154300 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 172 | 20250325 | 154200 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 173 | 20250325 | 154100 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 174 | 20250325 | 154000 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 175 | 20250325 | 153900 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 176 | 20250325 | 153800 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 177 | 20250325 | 153700 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 178 | 20250325 | 153600 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 179 | 20250325 | 153500 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 180 | 20250325 | 153400 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 181 | 20250325 | 153300 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 182 | 20250325 | 153200 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 8021 |
| 183 | 20250325 | 153100 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 184 | 20250325 | 153000 | 19315758950 | 45100 | 45100 | 45100 | 45100 | 8021 |
| 185 | 20250325 | 152900 | 18954011850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 186 | 20250325 | 152800 | 18954011850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 187 | 20250325 | 152700 | 18954011850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 188 | 20250325 | 152600 | 18954011850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 189 | 20250325 | 152500 | 18954011850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 190 | 20250325 | 152400 | 18954011850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 191 | 20250325 | 152300 | 18954011850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 192 | 20250325 | 152200 | 18954011850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 193 | 20250325 | 152100 | 18954011850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 194 | 20250325 | 152000 | 18954011850 | 45150 | 45150 | 45150 | 45150 | 0 |
| 195 | 20250325 | 151900 | 18954011850 | 45150 | 45150 | 45150 | 45100 | 937 |
| 196 | 20250325 | 151800 | 18911729550 | 45100 | 45100 | 45150 | 45050 | 1061 |
| 197 | 20250325 | 151700 | 18863881600 | 45050 | 45050 | 45100 | 45050 | 146 |
| 198 | 20250325 | 151600 | 18857298500 | 45100 | 45100 | 45150 | 45050 | 479 |
| 199 | 20250325 | 151500 | 18835698150 | 45100 | 45100 | 45150 | 45050 | 775 |
| 200 | 20250325 | 151400 | 18800750275 | 45100 | 45000 | 45150 | 45000 | 1450 |
| 201 | 20250325 | 151300 | 18735383975 | 45000 | 45100 | 45100 | 45000 | 1312 |
| 202 | 20250325 | 151200 | 18676287425 | 45050 | 45000 | 45075 | 45000 | 384 |
| 203 | 20250325 | 151100 | 18658989400 | 45000 | 45050 | 45050 | 45000 | 2380 |
| 204 | 20250325 | 151000 | 18551834800 | 45100 | 45100 | 45150 | 45050 | 614 |
| 205 | 20250325 | 150900 | 18524145050 | 45100 | 45050 | 45150 | 45050 | 387 |
| 206 | 20250325 | 150800 | 18506690750 | 45100 | 45050 | 45100 | 45050 | 668 |
| 207 | 20250325 | 150700 | 18476592800 | 45100 | 45100 | 45150 | 45050 | 881 |
| 208 | 20250325 | 150600 | 18436855450 | 45100 | 45150 | 45200 | 45100 | 261 |
| 209 | 20250325 | 150500 | 18425077975 | 45150 | 45100 | 45200 | 45100 | 422 |
| 210 | 20250325 | 150400 | 18406020375 | 45100 | 45150 | 45150 | 45050 | 636 |
| 211 | 20250325 | 150300 | 18377346750 | 45150 | 45150 | 45200 | 45150 | 749 |
| 212 | 20250325 | 150200 | 18343523875 | 45150 | 45150 | 45175 | 45150 | 186 |
| 213 | 20250325 | 150100 | 18335125700 | 45150 | 45100 | 45150 | 45100 | 621 |
| 214 | 20250325 | 150000 | 18307089200 | 45100 | 45050 | 45150 | 45050 | 337 |
| 215 | 20250325 | 145900 | 18291887800 | 45050 | 45050 | 45050 | 45050 | 517 |
| 216 | 20250325 | 145800 | 18268596950 | 45050 | 45050 | 45100 | 45050 | 124 |
| 217 | 20250325 | 145700 | 18263008200 | 45100 | 45100 | 45150 | 45050 | 477 |
| 218 | 20250325 | 145600 | 18241503500 | 45100 | 45100 | 45150 | 45100 | 229 |
| 219 | 20250325 | 145500 | 18231175500 | 45100 | 45150 | 45150 | 45100 | 236 |
| 220 | 20250325 | 145400 | 18220524200 | 45200 | 45150 | 45200 | 45150 | 635 |
| 221 | 20250325 | 145300 | 18191846150 | 45150 | 45200 | 45200 | 45150 | 383 |
| 222 | 20250325 | 145200 | 18174548650 | 45150 | 45100 | 45200 | 45100 | 279 |
| 223 | 20250325 | 145100 | 18161951350 | 45100 | 45150 | 45200 | 45000 | 3452 |
| 224 | 20250325 | 145000 | 18006307550 | 45150 | 45200 | 45200 | 45150 | 321 |
| 225 | 20250325 | 144900 | 17991814325 | 45150 | 45200 | 45250 | 45100 | 743 |
| 226 | 20250325 | 144800 | 17958290475 | 45250 | 45150 | 45250 | 45150 | 1230 |
| 227 | 20250325 | 144700 | 17902746675 | 45250 | 45200 | 45250 | 45200 | 669 |
| 228 | 20250325 | 144600 | 17872507825 | 45250 | 45250 | 45300 | 45200 | 314 |
| 229 | 20250325 | 144500 | 17858294825 | 45250 | 45300 | 45300 | 45200 | 819 |
| 230 | 20250325 | 144400 | 17821243175 | 45250 | 45300 | 45300 | 45250 | 76 |
| 231 | 20250325 | 144300 | 17817801175 | 45250 | 45300 | 45300 | 45250 | 197 |
| 232 | 20250325 | 144200 | 17808879225 | 45250 | 45300 | 45350 | 45250 | 538 |
| 233 | 20250325 | 144100 | 17784511175 | 45300 | 45350 | 45350 | 45300 | 190 |
| 234 | 20250325 | 144000 | 17775903950 | 45300 | 45250 | 45350 | 45250 | 367 |
| 235 | 20250325 | 143900 | 17759279200 | 45300 | 45250 | 45300 | 45150 | 544 |
| 236 | 20250325 | 143800 | 17734675400 | 45300 | 45250 | 45300 | 45200 | 130 |
| 237 | 20250325 | 143700 | 17728793250 | 45300 | 45250 | 45300 | 45200 | 209 |
| 238 | 20250325 | 143600 | 17719339000 | 45200 | 45200 | 45300 | 45100 | 491 |
| 239 | 20250325 | 143500 | 17697160700 | 45200 | 45200 | 45200 | 45200 | 62 |
| 240 | 20250325 | 143400 | 17694358300 | 45200 | 45250 | 45300 | 45200 | 150 |
| 241 | 20250325 | 143300 | 17687572300 | 45200 | 45200 | 45300 | 45100 | 438 |
| 242 | 20250325 | 143200 | 17667774750 | 45200 | 45200 | 45250 | 45100 | 752 |
| 243 | 20250325 | 143100 | 17633827650 | 45200 | 45250 | 45300 | 45200 | 175 |
| 244 | 20250325 | 143000 | 17625914450 | 45300 | 45300 | 45300 | 45150 | 837 |
| 245 | 20250325 | 142900 | 17588040650 | 45250 | 45200 | 45300 | 45200 | 1115 |
| 246 | 20250325 | 142800 | 17537613500 | 45225 | 45250 | 45250 | 45200 | 95 |
| 247 | 20250325 | 142700 | 17533318850 | 45200 | 45050 | 45200 | 45050 | 1518 |
| 248 | 20250325 | 142600 | 17464832500 | 45050 | 45050 | 45100 | 45050 | 160 |
| 249 | 20250325 | 142500 | 17457624450 | 45050 | 45100 | 45100 | 45050 | 105 |
| 250 | 20250325 | 142400 | 17452894100 | 45050 | 45050 | 45100 | 45000 | 673 |
| 251 | 20250325 | 142300 | 17422583650 | 45050 | 45050 | 45100 | 45050 | 235 |
| 252 | 20250325 | 142200 | 17411996750 | 45050 | 45100 | 45100 | 45050 | 110 |
| 253 | 20250325 | 142100 | 17407040350 | 45100 | 45100 | 45150 | 45000 | 686 |
| 254 | 20250325 | 142000 | 17376125825 | 45050 | 45200 | 45250 | 45050 | 1481 |
| 255 | 20250325 | 141900 | 17309278425 | 45200 | 45150 | 45250 | 45150 | 226 |
| 256 | 20250325 | 141800 | 17299066525 | 45150 | 45150 | 45300 | 45150 | 590 |
| 257 | 20250325 | 141700 | 17272411275 | 45300 | 45150 | 45300 | 45150 | 616 |
| 258 | 20250325 | 141600 | 17244553350 | 45150 | 45150 | 45200 | 45150 | 199 |
| 259 | 20250325 | 141500 | 17235566975 | 45150 | 45150 | 45200 | 45050 | 656 |
| 260 | 20250325 | 141400 | 17205968025 | 45200 | 45050 | 45200 | 45050 | 334 |
| 261 | 20250325 | 141300 | 17190898025 | 45050 | 45100 | 45150 | 45050 | 200 |
| 262 | 20250325 | 141200 | 17181882325 | 45050 | 45050 | 45150 | 45000 | 623 |
| 263 | 20250325 | 141100 | 17153815325 | 45050 | 45050 | 45100 | 45050 | 324 |
| 264 | 20250325 | 141000 | 17139208375 | 45050 | 45100 | 45100 | 45050 | 285 |
| 265 | 20250325 | 140900 | 17126363925 | 45150 | 45200 | 45250 | 45150 | 1206 |
| 266 | 20250325 | 140800 | 17071847825 | 45200 | 45200 | 45250 | 45200 | 104 |
| 267 | 20250325 | 140700 | 17067146975 | 45200 | 45100 | 45250 | 45050 | 788 |
| 268 | 20250325 | 140600 | 17031543675 | 45050 | 45100 | 45150 | 45000 | 816 |
| 269 | 20250325 | 140500 | 16994768675 | 45100 | 45050 | 45100 | 45050 | 248 |
| 270 | 20250325 | 140400 | 16983589525 | 45050 | 45000 | 45050 | 45000 | 89 |
| 271 | 20250325 | 140300 | 16979581775 | 45000 | 45050 | 45200 | 45000 | 728 |
| 272 | 20250325 | 140200 | 16946784525 | 45050 | 45050 | 45100 | 45050 | 134 |
| 273 | 20250325 | 140100 | 16940747775 | 45050 | 44950 | 45050 | 44900 | 633 |
| 274 | 20250325 | 140000 | 16912265375 | 44950 | 44950 | 45000 | 44900 | 1114 |
| 275 | 20250325 | 135900 | 16862212025 | 45000 | 44950 | 45000 | 44950 | 600 |
| 276 | 20250325 | 135800 | 16835236500 | 44950 | 44950 | 44950 | 44950 | 323 |
| 277 | 20250325 | 135700 | 16820717650 | 44950 | 44950 | 45000 | 44950 | 909 |
| 278 | 20250325 | 135600 | 16779854375 | 44950 | 45000 | 45000 | 44950 | 419 |
| 279 | 20250325 | 135500 | 16761006875 | 45000 | 45050 | 45050 | 45000 | 412 |
| 280 | 20250325 | 135400 | 16742457675 | 45050 | 45100 | 45150 | 45050 | 840 |
| 281 | 20250325 | 135300 | 16704588150 | 45100 | 45100 | 45125 | 45100 | 134 |
| 282 | 20250325 | 135200 | 16698544725 | 45100 | 45100 | 45100 | 45100 | 50 |
| 283 | 20250325 | 135100 | 16696289725 | 45100 | 45150 | 45200 | 45050 | 748 |
| 284 | 20250325 | 135000 | 16662527975 | 45150 | 45150 | 45150 | 45150 | 86 |
| 285 | 20250325 | 134900 | 16658645075 | 45200 | 45150 | 45200 | 45150 | 172 |
| 286 | 20250325 | 134800 | 16650879225 | 45150 | 45200 | 45250 | 45100 | 836 |
| 287 | 20250325 | 134700 | 16613092325 | 45200 | 45200 | 45250 | 45200 | 182 |
| 288 | 20250325 | 134600 | 16604863475 | 45200 | 45100 | 45250 | 45050 | 160 |
| 289 | 20250325 | 134500 | 16597636925 | 45100 | 45050 | 45200 | 45050 | 553 |
| 290 | 20250325 | 134400 | 16572703525 | 45150 | 45050 | 45150 | 45050 | 240 |
| 291 | 20250325 | 134300 | 16561886225 | 45050 | 45050 | 45100 | 45000 | 190 |
| 292 | 20250325 | 134200 | 16553326775 | 45050 | 45000 | 45050 | 44950 | 495 |
| 293 | 20250325 | 134100 | 16531059975 | 45000 | 44950 | 45000 | 44950 | 236 |
| 294 | 20250325 | 134000 | 16520449525 | 45000 | 45000 | 45000 | 45000 | 497 |
| 295 | 20250325 | 133900 | 16498084525 | 45000 | 44950 | 45000 | 44900 | 638 |
| 296 | 20250325 | 133800 | 16469403825 | 44950 | 44950 | 45000 | 44950 | 786 |
| 297 | 20250325 | 133700 | 16434058825 | 44950 | 45000 | 45050 | 44950 | 627 |
| 298 | 20250325 | 133600 | 16405867775 | 44950 | 45150 | 45200 | 44950 | 777 |
| 299 | 20250325 | 133500 | 16370869525 | 45200 | 45200 | 45200 | 45150 | 91 |
| 300 | 20250325 | 133400 | 16366758675 | 45150 | 45200 | 45300 | 45100 | 532 |
| 301 | 20250325 | 133300 | 16342687425 | 45150 | 45300 | 45350 | 45150 | 627 |
| 302 | 20250325 | 133200 | 16314300975 | 45300 | 45300 | 45300 | 45300 | 66 |
| 303 | 20250325 | 133100 | 16311311175 | 45300 | 45350 | 45400 | 45200 | 872 |
| 304 | 20250325 | 133000 | 16271773025 | 45350 | 45250 | 45400 | 45225 | 1446 |
| 305 | 20250325 | 132900 | 16206249175 | 45225 | 45250 | 45250 | 45225 | 80 |
| 306 | 20250325 | 132800 | 16202630325 | 45250 | 45200 | 45250 | 45175 | 896 |
| 307 | 20250325 | 132700 | 16162131675 | 45175 | 45025 | 45200 | 45025 | 838 |
| 308 | 20250325 | 132600 | 16124348125 | 45025 | 44975 | 45050 | 44975 | 1213 |
| 309 | 20250325 | 132500 | 16069767250 | 44975 | 44950 | 44975 | 44950 | 1068 |
| 310 | 20250325 | 132400 | 16021756525 | 44950 | 45000 | 45050 | 44950 | 2661 |
| 311 | 20250325 | 132300 | 15902015100 | 45000 | 45000 | 45050 | 45000 | 400 |
| 312 | 20250325 | 132200 | 15884012200 | 45000 | 45000 | 45050 | 45000 | 515 |
| 313 | 20250325 | 132100 | 15860836750 | 45000 | 45050 | 45100 | 45000 | 1311 |
| 314 | 20250325 | 132000 | 15801774450 | 45050 | 45050 | 45100 | 45050 | 2811 |
| 315 | 20250325 | 131900 | 15675136150 | 45050 | 45050 | 45100 | 45050 | 285 |
| 316 | 20250325 | 131800 | 15662291700 | 45050 | 45100 | 45150 | 45050 | 578 |
| 317 | 20250325 | 131700 | 15636238475 | 45100 | 45100 | 45150 | 45100 | 322 |
| 318 | 20250325 | 131600 | 15621715975 | 45100 | 45100 | 45100 | 45100 | 182 |
| 319 | 20250325 | 131500 | 15613507775 | 45100 | 45150 | 45200 | 45100 | 654 |
| 320 | 20250325 | 131400 | 15583995225 | 45150 | 45200 | 45200 | 45150 | 114 |
| 321 | 20250325 | 131300 | 15578844375 | 45200 | 45100 | 45250 | 45100 | 129 |
| 322 | 20250325 | 131200 | 15573019225 | 45100 | 45200 | 45200 | 45100 | 548 |
| 323 | 20250325 | 131100 | 15548290775 | 45200 | 45200 | 45250 | 45150 | 225 |
| 324 | 20250325 | 131000 | 15538116025 | 45250 | 45150 | 45250 | 45150 | 164 |
| 325 | 20250325 | 130900 | 15530707025 | 45150 | 45150 | 45200 | 45100 | 575 |
| 326 | 20250325 | 130800 | 15504746725 | 45200 | 45150 | 45200 | 45150 | 134 |
| 327 | 20250325 | 130700 | 15498693575 | 45150 | 45150 | 45150 | 45150 | 139 |
| 328 | 20250325 | 130600 | 15492417725 | 45150 | 45150 | 45200 | 45100 | 531 |
| 329 | 20250325 | 130500 | 15468452425 | 45150 | 45150 | 45150 | 45150 | 137 |
| 330 | 20250325 | 130400 | 15462266875 | 45150 | 45200 | 45250 | 45150 | 324 |
| 331 | 20250325 | 130300 | 15447625875 | 45200 | 45200 | 45200 | 45150 | 490 |
| 332 | 20250325 | 130200 | 15425498375 | 45200 | 45200 | 45200 | 45150 | 166 |
| 333 | 20250325 | 130100 | 15417997725 | 45200 | 45150 | 45200 | 45150 | 446 |
| 334 | 20250325 | 130000 | 15397841675 | 45150 | 45150 | 45200 | 45150 | 574 |
| 335 | 20250325 | 125900 | 15371924675 | 45150 | 45200 | 45200 | 45150 | 115 |
| 336 | 20250325 | 125800 | 15366732275 | 45150 | 45150 | 45150 | 45150 | 422 |
| 337 | 20250325 | 125700 | 15347678975 | 45150 | 45200 | 45250 | 45150 | 474 |
| 338 | 20250325 | 125600 | 15326269800 | 45200 | 45250 | 45250 | 45200 | 408 |
| 339 | 20250325 | 125500 | 15307820600 | 45250 | 45300 | 45350 | 45250 | 914 |
| 340 | 20250325 | 125400 | 15266418200 | 45350 | 45350 | 45400 | 45300 | 478 |
| 341 | 20250325 | 125300 | 15244758400 | 45350 | 45400 | 45400 | 45350 | 529 |
| 342 | 20250325 | 125200 | 15220742150 | 45450 | 45400 | 45450 | 45400 | 173 |
| 343 | 20250325 | 125100 | 15212887900 | 45400 | 45400 | 45500 | 45400 | 398 |
| 344 | 20250325 | 125000 | 15194817400 | 45450 | 45400 | 45500 | 45400 | 349 |
| 345 | 20250325 | 124900 | 15178951650 | 45400 | 45400 | 45400 | 45400 | 176 |
| 346 | 20250325 | 124800 | 15170961250 | 45400 | 45450 | 45500 | 45400 | 436 |
| 347 | 20250325 | 124700 | 15151148800 | 45450 | 45500 | 45500 | 45450 | 210 |
| 348 | 20250325 | 124600 | 15141603950 | 45450 | 45450 | 45500 | 45450 | 282 |
| 349 | 20250325 | 124500 | 15128782050 | 45450 | 45450 | 45500 | 45450 | 647 |
| 350 | 20250325 | 124400 | 15099375400 | 45500 | 45450 | 45500 | 45450 | 198 |
| 351 | 20250325 | 124300 | 15090371000 | 45450 | 45450 | 45475 | 45450 | 120 |
| 352 | 20250325 | 124200 | 15084916975 | 45475 | 45500 | 45525 | 45450 | 620 |
| 353 | 20250325 | 124100 | 15056709600 | 45500 | 45550 | 45600 | 45500 | 636 |
| 354 | 20250325 | 124000 | 15027741075 | 45575 | 45600 | 45650 | 45550 | 1404 |
| 355 | 20250325 | 123900 | 14963735500 | 45600 | 45550 | 45600 | 45500 | 1527 |
| 356 | 20250325 | 123800 | 14894152175 | 45500 | 45550 | 45550 | 45500 | 214 |
| 357 | 20250325 | 123700 | 14884409425 | 45500 | 45500 | 45550 | 45500 | 162 |
| 358 | 20250325 | 123600 | 14877038325 | 45500 | 45550 | 45550 | 45450 | 839 |
| 359 | 20250325 | 123500 | 14838863225 | 45500 | 45500 | 45550 | 45500 | 217 |
| 360 | 20250325 | 123400 | 14828989675 | 45500 | 45400 | 45500 | 45350 | 410 |
| 361 | 20250325 | 123300 | 14810360475 | 45450 | 45500 | 45550 | 45350 | 861 |
| 362 | 20250325 | 123200 | 14771220675 | 45500 | 45400 | 45500 | 45300 | 902 |
| 363 | 20250325 | 123100 | 14730307425 | 45350 | 45350 | 45350 | 45300 | 615 |
| 364 | 20250325 | 123000 | 14702421425 | 45300 | 45350 | 45350 | 45300 | 99 |
| 365 | 20250325 | 122900 | 14697936025 | 45300 | 45300 | 45350 | 45300 | 542 |
| 366 | 20250325 | 122800 | 14673383175 | 45350 | 45300 | 45350 | 45250 | 531 |
| 367 | 20250325 | 122700 | 14649323525 | 45300 | 45300 | 45350 | 45250 | 344 |
| 368 | 20250325 | 122600 | 14633745675 | 45250 | 45300 | 45400 | 45250 | 1092 |
| 369 | 20250325 | 122500 | 14584291575 | 45300 | 45250 | 45300 | 45250 | 576 |
| 370 | 20250325 | 122400 | 14558227525 | 45250 | 45300 | 45300 | 45250 | 71 |
| 371 | 20250325 | 122300 | 14555013975 | 45250 | 45250 | 45300 | 45250 | 656 |
| 372 | 20250325 | 122200 | 14525329925 | 45250 | 45250 | 45250 | 45250 | 135 |
| 373 | 20250325 | 122100 | 14519221175 | 45250 | 45250 | 45300 | 45150 | 175 |
| 374 | 20250325 | 122000 | 14511314425 | 45250 | 45250 | 45300 | 45150 | 515 |
| 375 | 20250325 | 121900 | 14488036125 | 45300 | 45300 | 45300 | 45250 | 131 |
| 376 | 20250325 | 121800 | 14482107925 | 45300 | 45300 | 45350 | 45250 | 543 |
| 377 | 20250325 | 121700 | 14457503025 | 45250 | 45250 | 45400 | 45150 | 584 |
| 378 | 20250325 | 121600 | 14431101975 | 45250 | 45200 | 45450 | 45200 | 2334 |
| 379 | 20250325 | 121500 | 14325214625 | 45200 | 45150 | 45250 | 45150 | 380 |
| 380 | 20250325 | 121400 | 14308052475 | 45150 | 45100 | 45150 | 45100 | 705 |
| 381 | 20250325 | 121300 | 14276256775 | 45150 | 45150 | 45150 | 45100 | 255 |
| 382 | 20250325 | 121200 | 14264753925 | 45150 | 45200 | 45200 | 45100 | 84 |
| 383 | 20250325 | 121100 | 14260961225 | 45200 | 45200 | 45200 | 45100 | 586 |
| 384 | 20250325 | 121000 | 14234515325 | 45150 | 45150 | 45200 | 45150 | 220 |
| 385 | 20250325 | 120900 | 14224579425 | 45150 | 45200 | 45200 | 45150 | 244 |
| 386 | 20250325 | 120800 | 14213556575 | 45175 | 45200 | 45225 | 45150 | 671 |
| 387 | 20250325 | 120700 | 14183231075 | 45200 | 45250 | 45275 | 45200 | 641 |
| 388 | 20250325 | 120600 | 14154228100 | 45250 | 45250 | 45275 | 45250 | 51 |
| 389 | 20250325 | 120500 | 14151920000 | 45250 | 45250 | 45275 | 45250 | 507 |
| 390 | 20250325 | 120400 | 14128978150 | 45275 | 45250 | 45275 | 45250 | 67 |
| 391 | 20250325 | 120300 | 14125946375 | 45275 | 45300 | 45350 | 45250 | 148 |
| 392 | 20250325 | 120200 | 14119244675 | 45350 | 45300 | 45350 | 45250 | 578 |
| 393 | 20250325 | 120100 | 14093055675 | 45300 | 45300 | 45350 | 45250 | 220 |
| 394 | 20250325 | 120000 | 14083090775 | 45300 | 45250 | 45350 | 45200 | 491 |
| 395 | 20250325 | 115900 | 14060862275 | 45300 | 45200 | 45300 | 45150 | 753 |
| 396 | 20250325 | 115800 | 14026820775 | 45250 | 45200 | 45300 | 45200 | 342 |
| 397 | 20250325 | 115700 | 14011357925 | 45250 | 45200 | 45250 | 45200 | 278 |
| 398 | 20250325 | 115600 | 13998785175 | 45200 | 45150 | 45250 | 45150 | 756 |
| 399 | 20250325 | 115500 | 13964633975 | 45150 | 45150 | 45200 | 45150 | 233 |
| 400 | 20250325 | 115400 | 13954112925 | 45150 | 45250 | 45250 | 45150 | 155 |
| 401 | 20250325 | 115300 | 13947110725 | 45200 | 45150 | 45200 | 45150 | 619 |
| 402 | 20250325 | 115200 | 13919152775 | 45150 | 45150 | 45200 | 45150 | 243 |
| 403 | 20250325 | 115100 | 13908175525 | 45200 | 45050 | 45200 | 45050 | 417 |
| 404 | 20250325 | 115000 | 13889367575 | 45050 | 45100 | 45100 | 44950 | 570 |
| 405 | 20250325 | 114900 | 13863689675 | 45100 | 45100 | 45150 | 45100 | 70 |
| 406 | 20250325 | 114800 | 13860532575 | 45150 | 45050 | 45150 | 45000 | 139 |
| 407 | 20250325 | 114700 | 13854269325 | 45000 | 45000 | 45050 | 44950 | 661 |
| 408 | 20250325 | 114600 | 13824526175 | 45000 | 45000 | 45150 | 45000 | 879 |
| 409 | 20250325 | 114500 | 13784947675 | 44950 | 45000 | 45150 | 44950 | 518 |
| 410 | 20250325 | 114400 | 13761608725 | 44950 | 44950 | 45000 | 44900 | 995 |
| 411 | 20250325 | 114300 | 13716893925 | 44950 | 44900 | 45000 | 44900 | 298 |
| 412 | 20250325 | 114200 | 13703499325 | 44950 | 44950 | 44950 | 44850 | 360 |
| 413 | 20250325 | 114100 | 13687322675 | 44850 | 45050 | 45100 | 44800 | 9802 |
| 414 | 20250325 | 114000 | 13247003975 | 45050 | 45100 | 45100 | 45050 | 431 |
| 415 | 20250325 | 113900 | 13227581975 | 45100 | 45100 | 45100 | 45050 | 703 |
| 416 | 20250325 | 113800 | 13195880825 | 45050 | 45100 | 45100 | 45050 | 764 |
| 417 | 20250325 | 113700 | 13161461975 | 45100 | 45100 | 45150 | 45050 | 490 |
| 418 | 20250325 | 113600 | 13139366175 | 45100 | 45100 | 45150 | 45050 | 810 |
| 419 | 20250325 | 113500 | 13102836725 | 45100 | 45150 | 45150 | 45050 | 738 |
| 420 | 20250325 | 113400 | 13069563875 | 45100 | 45100 | 45150 | 45050 | 566 |
| 421 | 20250325 | 113300 | 13044045075 | 45100 | 45100 | 45100 | 45050 | 289 |
| 422 | 20250325 | 113200 | 13031019725 | 45100 | 45150 | 45150 | 45050 | 859 |
| 423 | 20250325 | 113100 | 12992312725 | 45100 | 45100 | 45150 | 45100 | 259 |
| 424 | 20250325 | 113000 | 12980631450 | 45100 | 45050 | 45150 | 45000 | 2561 |
| 425 | 20250325 | 112900 | 12865339325 | 45050 | 45050 | 45150 | 45050 | 1351 |
| 426 | 20250325 | 112800 | 12804460475 | 45050 | 45100 | 45150 | 45050 | 1249 |
| 427 | 20250325 | 112700 | 12748136225 | 45150 | 45150 | 45200 | 45100 | 175 |
| 428 | 20250325 | 112600 | 12740240975 | 45150 | 45150 | 45150 | 45050 | 1048 |
| 429 | 20250325 | 112500 | 12692965375 | 45150 | 45050 | 45150 | 45000 | 955 |
| 430 | 20250325 | 112400 | 12649911225 | 45000 | 45150 | 45150 | 45000 | 1196 |
| 431 | 20250325 | 112300 | 12596026675 | 45100 | 45050 | 45150 | 45000 | 7939 |
| 432 | 20250325 | 112200 | 12238545800 | 45050 | 45200 | 45200 | 45050 | 3579 |
| 433 | 20250325 | 112100 | 12077080200 | 45150 | 45300 | 45325 | 45150 | 6438 |
| 434 | 20250325 | 112000 | 11785742425 | 45350 | 45350 | 45350 | 45300 | 653 |
| 435 | 20250325 | 111900 | 11756157675 | 45350 | 45350 | 45400 | 45350 | 1694 |
| 436 | 20250325 | 111800 | 11679328375 | 45350 | 45400 | 45400 | 45350 | 494 |
| 437 | 20250325 | 111700 | 11656907725 | 45450 | 45450 | 45450 | 45350 | 1266 |
| 438 | 20250325 | 111600 | 11599451325 | 45400 | 45450 | 45450 | 45400 | 387 |
| 439 | 20250325 | 111500 | 11581874050 | 45400 | 45400 | 45450 | 45350 | 769 |
| 440 | 20250325 | 111400 | 11546960250 | 45400 | 45500 | 45550 | 45400 | 1740 |
| 441 | 20250325 | 111300 | 11467910000 | 45500 | 45450 | 45550 | 45450 | 233 |
| 442 | 20250325 | 111200 | 11457308375 | 45450 | 45450 | 45500 | 45450 | 493 |
| 443 | 20250325 | 111100 | 11434887475 | 45450 | 45450 | 45500 | 45350 | 690 |
| 444 | 20250325 | 111000 | 11403545800 | 45450 | 45400 | 45450 | 45350 | 610 |
| 445 | 20250325 | 110900 | 11375831400 | 45400 | 45350 | 45450 | 45300 | 1519 |
| 446 | 20250325 | 110800 | 11306929250 | 45400 | 45350 | 45400 | 45350 | 993 |
| 447 | 20250325 | 110700 | 11261891300 | 45400 | 45400 | 45450 | 45350 | 3670 |
| 448 | 20250325 | 110600 | 11095425575 | 45400 | 45400 | 45450 | 45350 | 1044 |
| 449 | 20250325 | 110500 | 11048034825 | 45400 | 45450 | 45500 | 45400 | 6147 |
| 450 | 20250325 | 110400 | 10768802725 | 45500 | 45500 | 45550 | 45450 | 707 |
| 451 | 20250325 | 110300 | 10736635825 | 45500 | 45500 | 45600 | 45500 | 243 |
| 452 | 20250325 | 110200 | 10725569825 | 45500 | 45500 | 45550 | 45450 | 617 |
| 453 | 20250325 | 110100 | 10697498000 | 45500 | 45500 | 45550 | 45500 | 1334 |
| 454 | 20250325 | 110000 | 10636785100 | 45500 | 45550 | 45550 | 45450 | 434 |
| 455 | 20250325 | 105900 | 10617027800 | 45550 | 45550 | 45650 | 45450 | 1540 |
| 456 | 20250325 | 105800 | 10546879350 | 45500 | 45550 | 45650 | 45500 | 2495 |
| 457 | 20250325 | 105700 | 10433278500 | 45550 | 45650 | 45700 | 45550 | 5160 |
| 458 | 20250325 | 105600 | 10198021000 | 45650 | 45650 | 45700 | 45650 | 629 |
| 459 | 20250325 | 105500 | 10169303200 | 45650 | 45700 | 45700 | 45650 | 318 |
| 460 | 20250325 | 105400 | 10154778675 | 45700 | 45650 | 45700 | 45625 | 1729 |
| 461 | 20250325 | 105300 | 10075791975 | 45625 | 45650 | 45700 | 45600 | 2349 |
| 462 | 20250325 | 105200 | 9968581150 | 45700 | 45750 | 45750 | 45650 | 3033 |
| 463 | 20250325 | 105100 | 9829972800 | 45750 | 45750 | 45750 | 45700 | 1173 |
| 464 | 20250325 | 105000 | 9776349100 | 45750 | 45775 | 45800 | 45750 | 1003 |
| 465 | 20250325 | 104900 | 9730461500 | 45800 | 45750 | 45800 | 45750 | 1940 |
| 466 | 20250325 | 104800 | 9641704875 | 45800 | 45850 | 45850 | 45750 | 244 |
| 467 | 20250325 | 104700 | 9630530975 | 45800 | 45850 | 45900 | 45750 | 2583 |
| 468 | 20250325 | 104600 | 9512192475 | 45900 | 45875 | 45900 | 45850 | 143 |
| 469 | 20250325 | 104500 | 9505632525 | 45900 | 45850 | 45900 | 45850 | 396 |
| 470 | 20250325 | 104400 | 9487459100 | 45850 | 45850 | 45900 | 45850 | 774 |
| 471 | 20250325 | 104300 | 9451967800 | 45850 | 45850 | 45900 | 45850 | 251 |
| 472 | 20250325 | 104200 | 9440456700 | 45850 | 45750 | 45900 | 45750 | 1129 |
| 473 | 20250325 | 104100 | 9388729600 | 45800 | 45800 | 45850 | 45750 | 4548 |
| 474 | 20250325 | 104000 | 9180436400 | 45800 | 45800 | 45850 | 45800 | 727 |
| 475 | 20250325 | 103900 | 9147136175 | 45850 | 45850 | 45850 | 45800 | 448 |
| 476 | 20250325 | 103800 | 9126599375 | 45850 | 45900 | 45950 | 45800 | 5468 |
| 477 | 20250325 | 103700 | 8875811925 | 45900 | 45900 | 45950 | 45900 | 410 |
| 478 | 20250325 | 103600 | 8856992225 | 45950 | 46000 | 46000 | 45900 | 305 |
| 479 | 20250325 | 103500 | 8842974125 | 45950 | 45900 | 46000 | 45900 | 1389 |
| 480 | 20250325 | 103400 | 8779173975 | 46000 | 45950 | 46000 | 45900 | 154 |
| 481 | 20250325 | 103300 | 8772099125 | 45950 | 45925 | 45975 | 45850 | 3536 |
| 482 | 20250325 | 103200 | 8609772675 | 45925 | 45900 | 45950 | 45900 | 468 |
| 483 | 20250325 | 103100 | 8588290750 | 45900 | 46000 | 46000 | 45900 | 215 |
| 484 | 20250325 | 103000 | 8578421225 | 45900 | 45950 | 46000 | 45900 | 812 |
| 485 | 20250325 | 102900 | 8541101875 | 46000 | 46000 | 46000 | 45900 | 910 |
| 486 | 20250325 | 102800 | 8499267075 | 46000 | 45950 | 46000 | 45950 | 230 |
| 487 | 20250325 | 102700 | 8488693375 | 45850 | 45850 | 45950 | 45850 | 525 |
| 488 | 20250325 | 102600 | 8464610375 | 45850 | 45850 | 45950 | 45800 | 4221 |
| 489 | 20250325 | 102500 | 8270812175 | 45850 | 45850 | 45850 | 45800 | 1505 |
| 490 | 20250325 | 102400 | 8201809775 | 45875 | 45850 | 45900 | 45850 | 1536 |
| 491 | 20250325 | 102300 | 8131382900 | 45850 | 45950 | 46000 | 45850 | 4354 |
| 492 | 20250325 | 102200 | 7931444500 | 45950 | 45950 | 46000 | 45950 | 942 |
| 493 | 20250325 | 102100 | 7888135950 | 45950 | 46000 | 46000 | 45950 | 462 |
| 494 | 20250325 | 102000 | 7866901150 | 46000 | 46050 | 46050 | 46000 | 694 |
| 495 | 20250325 | 101900 | 7834977050 | 46000 | 46000 | 46050 | 46000 | 76 |
| 496 | 20250325 | 101800 | 7831480450 | 46000 | 45975 | 46050 | 45975 | 358 |
| 497 | 20250325 | 101700 | 7815012275 | 46000 | 46050 | 46100 | 46000 | 3608 |
| 498 | 20250325 | 101600 | 7648985325 | 46050 | 46050 | 46100 | 46050 | 320 |
| 499 | 20250325 | 101500 | 7634241975 | 46050 | 46150 | 46150 | 46050 | 1515 |
| 500 | 20250325 | 101400 | 7564471725 | 46100 | 46300 | 46300 | 46050 | 6011 |
| 501 | 20250325 | 101300 | 7286916225 | 46325 | 46250 | 46325 | 46250 | 108 |
| 502 | 20250325 | 101200 | 7281915550 | 46250 | 46250 | 46350 | 46250 | 292 |
| 503 | 20250325 | 101100 | 7268399025 | 46250 | 46250 | 46250 | 46250 | 423 |
| 504 | 20250325 | 101000 | 7248835275 | 46250 | 46150 | 46275 | 46150 | 559 |
| 505 | 20250325 | 100900 | 7222995925 | 46200 | 46200 | 46200 | 46150 | 801 |
| 506 | 20250325 | 100800 | 7186028125 | 46150 | 46150 | 46200 | 46150 | 432 |
| 507 | 20250325 | 100700 | 7166091225 | 46150 | 46150 | 46150 | 46100 | 1171 |
| 508 | 20250325 | 100600 | 7112056025 | 46150 | 46100 | 46150 | 46100 | 488 |
| 509 | 20250325 | 100500 | 7089549225 | 46100 | 46150 | 46200 | 46100 | 986 |
| 510 | 20250325 | 100400 | 7044065275 | 46150 | 46200 | 46200 | 46150 | 425 |
| 511 | 20250325 | 100300 | 7024431475 | 46200 | 46200 | 46200 | 46150 | 184 |
| 512 | 20250325 | 100200 | 7015933225 | 46150 | 46150 | 46200 | 46150 | 430 |
| 513 | 20250325 | 100100 | 6996081525 | 46200 | 46250 | 46300 | 46150 | 1274 |
| 514 | 20250325 | 100000 | 6937197675 | 46300 | 46200 | 46300 | 46200 | 242 |
| 515 | 20250325 | 095900 | 6926002925 | 46250 | 46200 | 46250 | 46200 | 389 |
| 516 | 20250325 | 095800 | 6908031075 | 46200 | 46200 | 46300 | 46200 | 149 |
| 517 | 20250325 | 095700 | 6901142325 | 46200 | 46250 | 46300 | 46200 | 890 |
| 518 | 20250325 | 095600 | 6859962925 | 46250 | 46250 | 46350 | 46250 | 257 |
| 519 | 20250325 | 095500 | 6848065775 | 46250 | 46150 | 46275 | 46150 | 117 |
| 520 | 20250325 | 095400 | 6842658325 | 46100 | 46100 | 46150 | 46050 | 1940 |
| 521 | 20250325 | 095300 | 6753209325 | 46150 | 46200 | 46200 | 46100 | 2180 |
| 522 | 20250325 | 095200 | 6652638675 | 46200 | 46325 | 46325 | 46200 | 1719 |
| 523 | 20250325 | 095100 | 6573130925 | 46325 | 46250 | 46350 | 46250 | 344 |
| 524 | 20250325 | 095000 | 6557208500 | 46200 | 46250 | 46300 | 46200 | 443 |
| 525 | 20250325 | 094900 | 6536721700 | 46250 | 46250 | 46300 | 46200 | 246 |
| 526 | 20250325 | 094800 | 6525341825 | 46250 | 46250 | 46250 | 46200 | 521 |
| 527 | 20250325 | 094700 | 6501255675 | 46250 | 46300 | 46300 | 46200 | 626 |
| 528 | 20250325 | 094600 | 6472305275 | 46250 | 46250 | 46300 | 46250 | 613 |
| 529 | 20250325 | 094500 | 6443951775 | 46250 | 46300 | 46300 | 46250 | 366 |
| 530 | 20250325 | 094400 | 6427017975 | 46300 | 46400 | 46450 | 46300 | 2741 |
| 531 | 20250325 | 094300 | 6299928725 | 46400 | 46450 | 46500 | 46400 | 323 |
| 532 | 20250325 | 094200 | 6284929375 | 46400 | 46550 | 46800 | 46350 | 3062 |
| 533 | 20250325 | 094100 | 6142611875 | 46550 | 46300 | 46600 | 46300 | 2120 |
| 534 | 20250325 | 094000 | 6044051975 | 46300 | 46250 | 46350 | 46200 | 444 |
| 535 | 20250325 | 093900 | 6023499775 | 46250 | 46250 | 46300 | 46100 | 2001 |
| 536 | 20250325 | 093800 | 5931144025 | 46250 | 46250 | 46350 | 46150 | 1138 |
| 537 | 20250325 | 093700 | 5878492225 | 46200 | 46100 | 46200 | 46100 | 1392 |
| 538 | 20250325 | 093600 | 5814242125 | 46100 | 46200 | 46250 | 46050 | 1817 |
| 539 | 20250325 | 093500 | 5730453425 | 46200 | 46250 | 46300 | 46100 | 664 |
| 540 | 20250325 | 093400 | 5699779975 | 46150 | 46050 | 46300 | 46000 | 1561 |
| 541 | 20250325 | 093300 | 5627746975 | 46050 | 45950 | 46250 | 45750 | 2800 |
| 542 | 20250325 | 093200 | 5498849425 | 45950 | 46050 | 46100 | 45750 | 9052 |
| 543 | 20250325 | 093100 | 5083438425 | 46000 | 46400 | 46450 | 46000 | 12866 |
| 544 | 20250325 | 093000 | 4489713475 | 46400 | 46500 | 46600 | 46300 | 5727 |
| 545 | 20250325 | 092900 | 4223571275 | 46550 | 46600 | 46650 | 46500 | 2620 |
| 546 | 20250325 | 092800 | 4101557625 | 46600 | 46550 | 46650 | 46550 | 2017 |
| 547 | 20250325 | 092700 | 4007611375 | 46550 | 46850 | 46950 | 46550 | 20828 |
| 548 | 20250325 | 092600 | 3035539975 | 46900 | 46950 | 46950 | 46750 | 4699 |
| 549 | 20250325 | 092500 | 2815491525 | 46950 | 47050 | 47050 | 46850 | 582 |
| 550 | 20250325 | 092400 | 2788173825 | 47000 | 46850 | 47050 | 46850 | 804 |
| 551 | 20250325 | 092300 | 2750423925 | 46900 | 46850 | 46900 | 46850 | 901 |
| 552 | 20250325 | 092200 | 2708185575 | 46850 | 46900 | 46900 | 46850 | 700 |
| 553 | 20250325 | 092100 | 2675381675 | 46850 | 46900 | 47000 | 46850 | 1300 |
| 554 | 20250325 | 092000 | 2614411425 | 46950 | 46950 | 47050 | 46850 | 534 |
| 555 | 20250325 | 091900 | 2589370550 | 46950 | 47200 | 47200 | 46825 | 3331 |
| 556 | 20250325 | 091800 | 2433162150 | 47250 | 46900 | 47300 | 46850 | 4945 |
| 557 | 20250325 | 091700 | 2199854850 | 46900 | 46900 | 47000 | 46850 | 597 |
| 558 | 20250325 | 091600 | 2171855850 | 46900 | 46950 | 47000 | 46900 | 2498 |
| 559 | 20250325 | 091500 | 2054661850 | 46950 | 47000 | 47000 | 46900 | 851 |
| 560 | 20250325 | 091400 | 2014698250 | 46950 | 47000 | 47050 | 46900 | 4666 |
| 561 | 20250325 | 091300 | 1795493850 | 47000 | 47050 | 47100 | 47000 | 1309 |
| 562 | 20250325 | 091200 | 1733935500 | 47050 | 47150 | 47150 | 47050 | 1578 |
| 563 | 20250325 | 091100 | 1659684450 | 47150 | 47175 | 47200 | 47100 | 2544 |
| 564 | 20250325 | 091000 | 1539797625 | 47200 | 47150 | 47200 | 47150 | 630 |
| 565 | 20250325 | 090900 | 1510074050 | 47200 | 47175 | 47200 | 47100 | 568 |
| 566 | 20250325 | 090800 | 1483284100 | 47150 | 47100 | 47200 | 47050 | 541 |
| 567 | 20250325 | 090700 | 1457802800 | 47000 | 46950 | 47100 | 46850 | 4217 |
| 568 | 20250325 | 090600 | 1259819375 | 46900 | 47250 | 47250 | 46900 | 5652 |
| 569 | 20250325 | 090500 | 994180125 | 47200 | 47400 | 47450 | 47200 | 3326 |
| 570 | 20250325 | 090400 | 836747025 | 47450 | 47550 | 47550 | 47400 | 1947 |
| 571 | 20250325 | 090300 | 744354125 | 47500 | 47750 | 47750 | 47450 | 1151 |
| 572 | 20250325 | 090200 | 689665775 | 47600 | 47600 | 47600 | 47400 | 2200 |
| 573 | 20250325 | 090100 | 585218525 | 47600 | 48250 | 48250 | 47600 | 7584 |
| 574 | 20250325 | 090000 | 221714925 | 48200 | 47900 | 48200 | 47900 | 4619 |