31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 183300 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 7471 |
| 3 | 20250313 | 183200 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 4 | 20250313 | 183100 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 5 | 20250313 | 183000 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 6 | 20250313 | 182900 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 7 | 20250313 | 182800 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 8 | 20250313 | 182700 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 9 | 20250313 | 182600 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 10 | 20250313 | 182500 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 11 | 20250313 | 182400 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 12 | 20250313 | 182300 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 13 | 20250313 | 182200 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 14 | 20250313 | 182100 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 15 | 20250313 | 182000 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 16 | 20250313 | 181900 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 17 | 20250313 | 181800 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 18 | 20250313 | 181700 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 19 | 20250313 | 181600 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 20 | 20250313 | 181500 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 21 | 20250313 | 181400 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 22 | 20250313 | 181300 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 23 | 20250313 | 181200 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 24 | 20250313 | 181100 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 25 | 20250313 | 181000 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 26 | 20250313 | 180900 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 27 | 20250313 | 180800 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 28 | 20250313 | 180700 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 29 | 20250313 | 180600 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 30 | 20250313 | 180500 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 31 | 20250313 | 180400 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 32 | 20250313 | 180300 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 7471 |
| 33 | 20250313 | 180200 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 34 | 20250313 | 180100 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 35 | 20250313 | 180000 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 36 | 20250313 | 175900 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 37 | 20250313 | 175800 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 38 | 20250313 | 175700 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 39 | 20250313 | 175600 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 40 | 20250313 | 175500 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 41 | 20250313 | 175400 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 42 | 20250313 | 175300 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 43 | 20250313 | 175200 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 44 | 20250313 | 175100 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 45 | 20250313 | 175000 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 46 | 20250313 | 174900 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 47 | 20250313 | 174800 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 48 | 20250313 | 174700 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 49 | 20250313 | 174600 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 50 | 20250313 | 174500 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 51 | 20250313 | 174400 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 52 | 20250313 | 174300 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 53 | 20250313 | 174200 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 54 | 20250313 | 174100 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 55 | 20250313 | 174000 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 56 | 20250313 | 173900 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 57 | 20250313 | 173800 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 58 | 20250313 | 173700 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 59 | 20250313 | 173600 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 60 | 20250313 | 173500 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 61 | 20250313 | 173400 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 62 | 20250313 | 173300 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 7471 |
| 63 | 20250313 | 173200 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 64 | 20250313 | 173100 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 65 | 20250313 | 173000 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 66 | 20250313 | 172900 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 67 | 20250313 | 172800 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 68 | 20250313 | 172700 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 69 | 20250313 | 172600 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 70 | 20250313 | 172500 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 71 | 20250313 | 172400 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 72 | 20250313 | 172300 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 73 | 20250313 | 172200 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 74 | 20250313 | 172100 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 75 | 20250313 | 172000 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 76 | 20250313 | 171900 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 77 | 20250313 | 171800 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 78 | 20250313 | 171700 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 79 | 20250313 | 171600 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 80 | 20250313 | 171500 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 81 | 20250313 | 171400 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 82 | 20250313 | 171300 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 83 | 20250313 | 171200 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 84 | 20250313 | 171100 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 85 | 20250313 | 171000 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 86 | 20250313 | 170900 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 87 | 20250313 | 170800 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 88 | 20250313 | 170700 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 89 | 20250313 | 170600 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 90 | 20250313 | 170500 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 91 | 20250313 | 170400 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 92 | 20250313 | 170300 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 7471 |
| 93 | 20250313 | 170200 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 94 | 20250313 | 170100 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 95 | 20250313 | 170000 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 96 | 20250313 | 165900 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 97 | 20250313 | 165800 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 98 | 20250313 | 165700 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 99 | 20250313 | 165600 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 100 | 20250313 | 165500 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 101 | 20250313 | 165400 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 102 | 20250313 | 165300 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 103 | 20250313 | 165200 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 104 | 20250313 | 165100 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 105 | 20250313 | 165000 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 106 | 20250313 | 164900 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 107 | 20250313 | 164800 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 108 | 20250313 | 164700 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 109 | 20250313 | 164600 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 110 | 20250313 | 164500 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 111 | 20250313 | 164400 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 112 | 20250313 | 164300 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 113 | 20250313 | 164200 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 114 | 20250313 | 164100 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 115 | 20250313 | 164000 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 116 | 20250313 | 163900 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 117 | 20250313 | 163800 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 118 | 20250313 | 163700 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 119 | 20250313 | 163600 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 120 | 20250313 | 163500 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 121 | 20250313 | 163400 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 122 | 20250313 | 163300 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 7471 |
| 123 | 20250313 | 163200 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 124 | 20250313 | 163100 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 125 | 20250313 | 163000 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 126 | 20250313 | 162900 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 127 | 20250313 | 162800 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 128 | 20250313 | 162700 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 129 | 20250313 | 162600 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 130 | 20250313 | 162500 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 131 | 20250313 | 162400 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 132 | 20250313 | 162300 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 133 | 20250313 | 162200 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 134 | 20250313 | 162100 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 135 | 20250313 | 162000 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 136 | 20250313 | 161900 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 137 | 20250313 | 161800 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 138 | 20250313 | 161700 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 139 | 20250313 | 161600 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 140 | 20250313 | 161500 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 141 | 20250313 | 161400 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 142 | 20250313 | 161300 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 143 | 20250313 | 161200 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 144 | 20250313 | 161100 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 145 | 20250313 | 161000 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 146 | 20250313 | 160900 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 147 | 20250313 | 160800 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 148 | 20250313 | 160700 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 149 | 20250313 | 160600 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 150 | 20250313 | 160500 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 151 | 20250313 | 160400 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 152 | 20250313 | 160300 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 7471 |
| 153 | 20250313 | 160200 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 154 | 20250313 | 160100 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 155 | 20250313 | 160000 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 156 | 20250313 | 155900 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 157 | 20250313 | 155800 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 158 | 20250313 | 155700 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 159 | 20250313 | 155600 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 160 | 20250313 | 155500 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 161 | 20250313 | 155400 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 162 | 20250313 | 155300 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 163 | 20250313 | 155200 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 164 | 20250313 | 155100 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 165 | 20250313 | 155000 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 166 | 20250313 | 154900 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 167 | 20250313 | 154800 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 168 | 20250313 | 154700 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 169 | 20250313 | 154600 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 170 | 20250313 | 154500 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 171 | 20250313 | 154400 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 172 | 20250313 | 154300 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 173 | 20250313 | 154200 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 174 | 20250313 | 154100 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 175 | 20250313 | 154000 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 176 | 20250313 | 153900 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 177 | 20250313 | 153800 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 178 | 20250313 | 153700 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 179 | 20250313 | 153600 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 180 | 20250313 | 153500 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 181 | 20250313 | 153400 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 182 | 20250313 | 153300 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 7471 |
| 183 | 20250313 | 153200 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 184 | 20250313 | 153100 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 0 |
| 185 | 20250313 | 153000 | 11934400625 | 43850 | 43850 | 43850 | 43850 | 7471 |
| 186 | 20250313 | 152900 | 11606797275 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20250313 | 152800 | 11606797275 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20250313 | 152700 | 11606797275 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20250313 | 152600 | 11606797275 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20250313 | 152500 | 11606797275 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20250313 | 152400 | 11606797275 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20250313 | 152300 | 11606797275 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20250313 | 152200 | 11606797275 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20250313 | 152100 | 11606797275 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20250313 | 152000 | 11606797275 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20250313 | 151900 | 11606797275 | 43950 | 43900 | 43950 | 43900 | 938 |
| 197 | 20250313 | 151800 | 11565613025 | 43950 | 43900 | 43950 | 43900 | 1830 |
| 198 | 20250313 | 151700 | 11485239650 | 43950 | 43900 | 43950 | 43900 | 598 |
| 199 | 20250313 | 151600 | 11458978200 | 43900 | 43950 | 44000 | 43900 | 1287 |
| 200 | 20250313 | 151500 | 11402413350 | 43950 | 44000 | 44050 | 43950 | 886 |
| 201 | 20250313 | 151400 | 11363444100 | 43950 | 44000 | 44000 | 43950 | 425 |
| 202 | 20250313 | 151300 | 11344761550 | 44000 | 44000 | 44050 | 43950 | 1910 |
| 203 | 20250313 | 151200 | 11260726900 | 43950 | 43950 | 44000 | 43900 | 757 |
| 204 | 20250313 | 151100 | 11227456250 | 43950 | 44000 | 44050 | 43850 | 1442 |
| 205 | 20250313 | 151000 | 11164132550 | 43900 | 43900 | 44000 | 43850 | 1435 |
| 206 | 20250313 | 150900 | 11101103150 | 43950 | 43950 | 44000 | 43850 | 2789 |
| 207 | 20250313 | 150800 | 10978630750 | 44050 | 44000 | 44050 | 43950 | 2732 |
| 208 | 20250313 | 150700 | 10858443950 | 44050 | 44075 | 44100 | 44000 | 1101 |
| 209 | 20250313 | 150600 | 10809959900 | 44050 | 44050 | 44100 | 44050 | 746 |
| 210 | 20250313 | 150500 | 10777085300 | 44100 | 44100 | 44200 | 44050 | 1032 |
| 211 | 20250313 | 150400 | 10731580350 | 44200 | 44100 | 44200 | 44100 | 833 |
| 212 | 20250313 | 150300 | 10694819300 | 44200 | 44150 | 44200 | 44100 | 711 |
| 213 | 20250313 | 150200 | 10663431150 | 44200 | 44200 | 44250 | 44150 | 1518 |
| 214 | 20250313 | 150100 | 10596310950 | 44250 | 44250 | 44250 | 44150 | 1120 |
| 215 | 20250313 | 150000 | 10546802400 | 44300 | 44300 | 44300 | 44200 | 697 |
| 216 | 20250313 | 145900 | 10515981450 | 44300 | 44350 | 44350 | 44250 | 1850 |
| 217 | 20250313 | 145800 | 10434112000 | 44300 | 44350 | 44350 | 44250 | 1215 |
| 218 | 20250313 | 145700 | 10380276950 | 44300 | 44300 | 44350 | 44300 | 138 |
| 219 | 20250313 | 145600 | 10374161550 | 44350 | 44300 | 44350 | 44250 | 450 |
| 220 | 20250313 | 145500 | 10354223975 | 44350 | 44350 | 44350 | 44300 | 114 |
| 221 | 20250313 | 145400 | 10349170075 | 44350 | 44350 | 44350 | 44300 | 133 |
| 222 | 20250313 | 145300 | 10343273875 | 44350 | 44400 | 44400 | 44300 | 182 |
| 223 | 20250313 | 145200 | 10335197875 | 44350 | 44300 | 44400 | 44300 | 74 |
| 224 | 20250313 | 145100 | 10331916725 | 44350 | 44300 | 44350 | 44300 | 89 |
| 225 | 20250313 | 145000 | 10327970325 | 44350 | 44300 | 44350 | 44250 | 468 |
| 226 | 20250313 | 144900 | 10307234275 | 44250 | 44300 | 44300 | 44250 | 211 |
| 227 | 20250313 | 144800 | 10297894025 | 44250 | 44250 | 44300 | 44250 | 116 |
| 228 | 20250313 | 144700 | 10292756975 | 44250 | 44250 | 44300 | 44250 | 114 |
| 229 | 20250313 | 144600 | 10287709925 | 44300 | 44300 | 44300 | 44250 | 565 |
| 230 | 20250313 | 144500 | 10262692975 | 44300 | 44300 | 44350 | 44300 | 1378 |
| 231 | 20250313 | 144400 | 10201640550 | 44350 | 44350 | 44400 | 44300 | 990 |
| 232 | 20250313 | 144300 | 10157733000 | 44400 | 44350 | 44400 | 44350 | 355 |
| 233 | 20250313 | 144200 | 10141975100 | 44350 | 44400 | 44400 | 44350 | 106 |
| 234 | 20250313 | 144100 | 10137271050 | 44400 | 44350 | 44400 | 44350 | 143 |
| 235 | 20250313 | 144000 | 10130922200 | 44350 | 44450 | 44450 | 44350 | 641 |
| 236 | 20250313 | 143900 | 10102458550 | 44400 | 44400 | 44450 | 44400 | 155 |
| 237 | 20250313 | 143800 | 10095570400 | 44400 | 44400 | 44500 | 44400 | 123 |
| 238 | 20250313 | 143700 | 10090104200 | 44450 | 44450 | 44500 | 44400 | 274 |
| 239 | 20250313 | 143600 | 10077924100 | 44500 | 44500 | 44500 | 44450 | 93 |
| 240 | 20250313 | 143500 | 10073787050 | 44500 | 44450 | 44500 | 44450 | 164 |
| 241 | 20250313 | 143400 | 10066491100 | 44450 | 44500 | 44500 | 44400 | 144 |
| 242 | 20250313 | 143300 | 10060089800 | 44400 | 44450 | 44500 | 44400 | 187 |
| 243 | 20250313 | 143200 | 10051774200 | 44450 | 44450 | 44500 | 44450 | 125 |
| 244 | 20250313 | 143100 | 10046213400 | 44450 | 44400 | 44500 | 44400 | 122 |
| 245 | 20250313 | 143000 | 10040789750 | 44400 | 44400 | 44500 | 44350 | 681 |
| 246 | 20250313 | 142900 | 10010549850 | 44350 | 44350 | 44400 | 44325 | 340 |
| 247 | 20250313 | 142800 | 9995467750 | 44350 | 44350 | 44400 | 44350 | 111 |
| 248 | 20250313 | 142700 | 9990540900 | 44400 | 44400 | 44400 | 44350 | 475 |
| 249 | 20250313 | 142600 | 9969453050 | 44350 | 44300 | 44400 | 44300 | 102 |
| 250 | 20250313 | 142500 | 9964928200 | 44300 | 44350 | 44400 | 44300 | 222 |
| 251 | 20250313 | 142400 | 9955086300 | 44400 | 44350 | 44400 | 44250 | 1238 |
| 252 | 20250313 | 142300 | 9900235800 | 44350 | 44300 | 44400 | 44300 | 125 |
| 253 | 20250313 | 142200 | 9894692650 | 44300 | 44400 | 44400 | 44300 | 118 |
| 254 | 20250313 | 142100 | 9889459900 | 44400 | 44350 | 44400 | 44300 | 164 |
| 255 | 20250313 | 142000 | 9882183025 | 44350 | 44300 | 44400 | 44300 | 289 |
| 256 | 20250313 | 141900 | 9869364575 | 44350 | 44300 | 44400 | 44300 | 127 |
| 257 | 20250313 | 141800 | 9863733725 | 44300 | 44300 | 44400 | 44300 | 556 |
| 258 | 20250313 | 141700 | 9839087075 | 44350 | 44300 | 44350 | 44300 | 146 |
| 259 | 20250313 | 141600 | 9832614325 | 44350 | 44300 | 44350 | 44300 | 104 |
| 260 | 20250313 | 141500 | 9828002475 | 44350 | 44300 | 44350 | 44300 | 125 |
| 261 | 20250313 | 141400 | 9822460575 | 44300 | 44300 | 44350 | 44300 | 145 |
| 262 | 20250313 | 141300 | 9816033625 | 44350 | 44300 | 44350 | 44300 | 146 |
| 263 | 20250313 | 141200 | 9809561675 | 44350 | 44400 | 44400 | 44350 | 232 |
| 264 | 20250313 | 141100 | 9799270125 | 44400 | 44350 | 44400 | 44350 | 104 |
| 265 | 20250313 | 141000 | 9794654125 | 44400 | 44350 | 44400 | 44350 | 179 |
| 266 | 20250313 | 140900 | 9786711225 | 44400 | 44400 | 44400 | 44350 | 119 |
| 267 | 20250313 | 140800 | 9781429375 | 44400 | 44300 | 44400 | 44300 | 1086 |
| 268 | 20250313 | 140700 | 9733262275 | 44300 | 44250 | 44350 | 44250 | 235 |
| 269 | 20250313 | 140600 | 9722851525 | 44350 | 44300 | 44350 | 44250 | 1133 |
| 270 | 20250313 | 140500 | 9672657575 | 44350 | 44300 | 44350 | 44300 | 139 |
| 271 | 20250313 | 140400 | 9666495275 | 44300 | 44350 | 44350 | 44300 | 154 |
| 272 | 20250313 | 140300 | 9659668825 | 44300 | 44350 | 44350 | 44300 | 91 |
| 273 | 20250313 | 140200 | 9655634375 | 44300 | 44400 | 44400 | 44300 | 203 |
| 274 | 20250313 | 140100 | 9646629975 | 44350 | 44400 | 44400 | 44350 | 196 |
| 275 | 20250313 | 140000 | 9637933275 | 44350 | 44350 | 44400 | 44350 | 179 |
| 276 | 20250313 | 135900 | 9629990875 | 44400 | 44350 | 44400 | 44350 | 143 |
| 277 | 20250313 | 135800 | 9623642925 | 44400 | 44450 | 44500 | 44400 | 306 |
| 278 | 20250313 | 135700 | 9610048475 | 44450 | 44500 | 44500 | 44450 | 87 |
| 279 | 20250313 | 135600 | 9606180075 | 44500 | 44550 | 44550 | 44450 | 75 |
| 280 | 20250313 | 135500 | 9602843775 | 44450 | 44300 | 44550 | 44300 | 1150 |
| 281 | 20250313 | 135400 | 9551760075 | 44300 | 44300 | 44350 | 44300 | 460 |
| 282 | 20250313 | 135300 | 9531375025 | 44350 | 44350 | 44350 | 44300 | 249 |
| 283 | 20250313 | 135200 | 9520333475 | 44350 | 44300 | 44350 | 44300 | 150 |
| 284 | 20250313 | 135100 | 9513687175 | 44350 | 44300 | 44350 | 44300 | 100 |
| 285 | 20250313 | 135000 | 9509252525 | 44300 | 44300 | 44350 | 44300 | 211 |
| 286 | 20250313 | 134900 | 9499899025 | 44300 | 44400 | 44400 | 44300 | 298 |
| 287 | 20250313 | 134800 | 9486683875 | 44400 | 44350 | 44400 | 44300 | 88 |
| 288 | 20250313 | 134700 | 9482780700 | 44400 | 44300 | 44400 | 44300 | 341 |
| 289 | 20250313 | 134600 | 9467657500 | 44350 | 44350 | 44350 | 44300 | 81 |
| 290 | 20250313 | 134500 | 9464066650 | 44300 | 44350 | 44350 | 44300 | 144 |
| 291 | 20250313 | 134400 | 9457685100 | 44350 | 44350 | 44350 | 44300 | 145 |
| 292 | 20250313 | 134300 | 9451259350 | 44350 | 44350 | 44350 | 44300 | 126 |
| 293 | 20250313 | 134200 | 9445674100 | 44350 | 44250 | 44350 | 44250 | 113 |
| 294 | 20250313 | 134100 | 9440668000 | 44250 | 44250 | 44300 | 44250 | 108 |
| 295 | 20250313 | 134000 | 9435886800 | 44300 | 44300 | 44300 | 44250 | 149 |
| 296 | 20250313 | 133900 | 9429286700 | 44300 | 44300 | 44300 | 44250 | 404 |
| 297 | 20250313 | 133800 | 9411405800 | 44250 | 44350 | 44400 | 44250 | 2226 |
| 298 | 20250313 | 133700 | 9312770250 | 44350 | 44400 | 44400 | 44350 | 81 |
| 299 | 20250313 | 133600 | 9309174800 | 44400 | 44350 | 44400 | 44350 | 82 |
| 300 | 20250313 | 133500 | 9305536700 | 44400 | 44350 | 44400 | 44350 | 358 |
| 301 | 20250313 | 133400 | 9289642600 | 44400 | 44350 | 44400 | 44350 | 105 |
| 302 | 20250313 | 133300 | 9284983900 | 44400 | 44350 | 44400 | 44350 | 68 |
| 303 | 20250313 | 133200 | 9281966000 | 44350 | 44400 | 44400 | 44350 | 194 |
| 304 | 20250313 | 133100 | 9273356400 | 44350 | 44400 | 44400 | 44350 | 116 |
| 305 | 20250313 | 133000 | 9268210650 | 44400 | 44400 | 44450 | 44350 | 107 |
| 306 | 20250313 | 132900 | 9263460050 | 44400 | 44450 | 44450 | 44350 | 232 |
| 307 | 20250313 | 132800 | 9253160400 | 44450 | 44450 | 44450 | 44400 | 69 |
| 308 | 20250313 | 132700 | 9250094900 | 44400 | 44450 | 44450 | 44400 | 124 |
| 309 | 20250313 | 132600 | 9244586800 | 44450 | 44450 | 44450 | 44350 | 45 |
| 310 | 20250313 | 132500 | 9242588850 | 44400 | 44350 | 44400 | 44350 | 82 |
| 311 | 20250313 | 132400 | 9238949100 | 44400 | 44350 | 44450 | 44350 | 775 |
| 312 | 20250313 | 132300 | 9204563050 | 44350 | 44350 | 44400 | 44300 | 233 |
| 313 | 20250313 | 132200 | 9194235950 | 44350 | 44400 | 44400 | 44350 | 137 |
| 314 | 20250313 | 132100 | 9188156650 | 44400 | 44350 | 44400 | 44350 | 51 |
| 315 | 20250313 | 132000 | 9185894500 | 44350 | 44400 | 44400 | 44350 | 144 |
| 316 | 20250313 | 131900 | 9179505100 | 44350 | 44350 | 44400 | 44350 | 135 |
| 317 | 20250313 | 131800 | 9173512100 | 44400 | 44400 | 44400 | 44350 | 973 |
| 318 | 20250313 | 131700 | 9130321750 | 44350 | 44350 | 44400 | 44350 | 142 |
| 319 | 20250313 | 131600 | 9124022050 | 44400 | 44400 | 44400 | 44300 | 88 |
| 320 | 20250313 | 131500 | 9120118250 | 44350 | 44350 | 44400 | 44350 | 137 |
| 321 | 20250313 | 131400 | 9114039850 | 44400 | 44350 | 44400 | 44350 | 77 |
| 322 | 20250313 | 131300 | 9110624550 | 44350 | 44300 | 44350 | 44300 | 436 |
| 323 | 20250313 | 131200 | 9091292000 | 44350 | 44300 | 44350 | 44300 | 87 |
| 324 | 20250313 | 131100 | 9087435900 | 44300 | 44350 | 44350 | 44300 | 205 |
| 325 | 20250313 | 131000 | 9078353550 | 44350 | 44350 | 44400 | 44300 | 322 |
| 326 | 20250313 | 130900 | 9064071150 | 44350 | 44300 | 44350 | 44300 | 62 |
| 327 | 20250313 | 130800 | 9061322250 | 44350 | 44350 | 44400 | 44300 | 144 |
| 328 | 20250313 | 130700 | 9054937900 | 44350 | 44350 | 44350 | 44300 | 85 |
| 329 | 20250313 | 130600 | 9051170650 | 44300 | 44350 | 44350 | 44300 | 91 |
| 330 | 20250313 | 130500 | 9047137650 | 44350 | 44350 | 44400 | 44350 | 223 |
| 331 | 20250313 | 130400 | 9037246900 | 44350 | 44350 | 44400 | 44350 | 591 |
| 332 | 20250313 | 130300 | 9011033150 | 44350 | 44350 | 44400 | 44350 | 401 |
| 333 | 20250313 | 130200 | 8993247950 | 44350 | 44350 | 44400 | 44350 | 412 |
| 334 | 20250313 | 130100 | 8974968850 | 44350 | 44400 | 44400 | 44350 | 597 |
| 335 | 20250313 | 130000 | 8948464400 | 44450 | 44400 | 44450 | 44400 | 181 |
| 336 | 20250313 | 125900 | 8940424875 | 44400 | 44450 | 44450 | 44400 | 257 |
| 337 | 20250313 | 125800 | 8929005850 | 44450 | 44400 | 44450 | 44400 | 46 |
| 338 | 20250313 | 125700 | 8926962350 | 44400 | 44400 | 44450 | 44400 | 189 |
| 339 | 20250313 | 125600 | 8918569300 | 44450 | 44400 | 44450 | 44400 | 250 |
| 340 | 20250313 | 125500 | 8907459900 | 44450 | 44400 | 44450 | 44400 | 174 |
| 341 | 20250313 | 125400 | 8899728800 | 44450 | 44400 | 44450 | 44400 | 265 |
| 342 | 20250313 | 125300 | 8887952350 | 44400 | 44400 | 44450 | 44400 | 174 |
| 343 | 20250313 | 125200 | 8880223950 | 44450 | 44400 | 44450 | 44400 | 127 |
| 344 | 20250313 | 125100 | 8874582800 | 44400 | 44400 | 44450 | 44400 | 105 |
| 345 | 20250313 | 125000 | 8869918050 | 44400 | 44400 | 44450 | 44400 | 162 |
| 346 | 20250313 | 124900 | 8862725050 | 44400 | 44350 | 44450 | 44350 | 128 |
| 347 | 20250313 | 124800 | 8857042800 | 44400 | 44400 | 44400 | 44350 | 85 |
| 348 | 20250313 | 124700 | 8853270300 | 44400 | 44300 | 44450 | 44300 | 2662 |
| 349 | 20250313 | 124600 | 8735212050 | 44300 | 44300 | 44350 | 44300 | 1413 |
| 350 | 20250313 | 124500 | 8672613550 | 44350 | 44450 | 44450 | 44350 | 1905 |
| 351 | 20250313 | 124400 | 8588082950 | 44450 | 44400 | 44500 | 44400 | 263 |
| 352 | 20250313 | 124300 | 8576391700 | 44400 | 44400 | 44450 | 44400 | 181 |
| 353 | 20250313 | 124200 | 8568353950 | 44400 | 44400 | 44500 | 44400 | 342 |
| 354 | 20250313 | 124100 | 8553162250 | 44500 | 44350 | 44500 | 44350 | 499 |
| 355 | 20250313 | 124000 | 8531005700 | 44400 | 44350 | 44400 | 44300 | 125 |
| 356 | 20250313 | 123900 | 8525462400 | 44350 | 44350 | 44400 | 44350 | 217 |
| 357 | 20250313 | 123800 | 8515835375 | 44350 | 44350 | 44350 | 44300 | 288 |
| 358 | 20250313 | 123700 | 8503065575 | 44400 | 44400 | 44400 | 44350 | 1889 |
| 359 | 20250313 | 123600 | 8419237425 | 44350 | 44500 | 44550 | 44350 | 5231 |
| 360 | 20250313 | 123500 | 8186648425 | 44500 | 44550 | 44550 | 44500 | 260 |
| 361 | 20250313 | 123400 | 8175076475 | 44550 | 44550 | 44600 | 44550 | 996 |
| 362 | 20250313 | 123300 | 8130702475 | 44550 | 44550 | 44600 | 44550 | 155 |
| 363 | 20250313 | 123200 | 8123795575 | 44600 | 44650 | 44650 | 44550 | 375 |
| 364 | 20250313 | 123100 | 8107072800 | 44650 | 44600 | 44650 | 44600 | 219 |
| 365 | 20250313 | 123000 | 8097303600 | 44600 | 44600 | 44650 | 44600 | 284 |
| 366 | 20250313 | 122900 | 8084636050 | 44600 | 44650 | 44650 | 44600 | 248 |
| 367 | 20250313 | 122800 | 8073572950 | 44650 | 44650 | 44700 | 44600 | 273 |
| 368 | 20250313 | 122700 | 8061382150 | 44650 | 44700 | 44700 | 44600 | 740 |
| 369 | 20250313 | 122600 | 8028340700 | 44650 | 44650 | 44700 | 44650 | 121 |
| 370 | 20250313 | 122500 | 8022935900 | 44650 | 44600 | 44650 | 44600 | 186 |
| 371 | 20250313 | 122400 | 8014631200 | 44600 | 44550 | 44600 | 44550 | 346 |
| 372 | 20250313 | 122300 | 7999206250 | 44550 | 44550 | 44600 | 44550 | 70 |
| 373 | 20250313 | 122200 | 7996085850 | 44550 | 44550 | 44600 | 44550 | 100 |
| 374 | 20250313 | 122100 | 7991629550 | 44600 | 44550 | 44600 | 44550 | 467 |
| 375 | 20250313 | 122000 | 7970822775 | 44550 | 44600 | 44600 | 44550 | 289 |
| 376 | 20250313 | 121900 | 7957946075 | 44600 | 44550 | 44600 | 44550 | 284 |
| 377 | 20250313 | 121800 | 7945290975 | 44550 | 44600 | 44600 | 44550 | 117 |
| 378 | 20250313 | 121700 | 7940073725 | 44550 | 44550 | 44600 | 44550 | 267 |
| 379 | 20250313 | 121600 | 7928178625 | 44550 | 44600 | 44650 | 44550 | 402 |
| 380 | 20250313 | 121500 | 7910249725 | 44600 | 44650 | 44650 | 44600 | 103 |
| 381 | 20250313 | 121400 | 7905653475 | 44600 | 44650 | 44650 | 44600 | 139 |
| 382 | 20250313 | 121300 | 7899453375 | 44600 | 44650 | 44650 | 44600 | 382 |
| 383 | 20250313 | 121200 | 7882413325 | 44600 | 44600 | 44600 | 44600 | 193 |
| 384 | 20250313 | 121100 | 7873805525 | 44600 | 44600 | 44650 | 44600 | 89 |
| 385 | 20250313 | 121000 | 7869833925 | 44650 | 44600 | 44700 | 44600 | 295 |
| 386 | 20250313 | 120900 | 7856671025 | 44700 | 44600 | 44700 | 44600 | 67 |
| 387 | 20250313 | 120800 | 7853681825 | 44600 | 44650 | 44700 | 44600 | 140 |
| 388 | 20250313 | 120700 | 7847431725 | 44650 | 44600 | 44700 | 44600 | 288 |
| 389 | 20250313 | 120600 | 7834580125 | 44650 | 44700 | 44700 | 44600 | 1164 |
| 390 | 20250313 | 120500 | 7782606575 | 44700 | 44650 | 44750 | 44650 | 127 |
| 391 | 20250313 | 120400 | 7776933975 | 44700 | 44650 | 44700 | 44650 | 166 |
| 392 | 20250313 | 120300 | 7769516075 | 44650 | 44700 | 44750 | 44650 | 847 |
| 393 | 20250313 | 120200 | 7731649225 | 44700 | 44750 | 44800 | 44700 | 767 |
| 394 | 20250313 | 120100 | 7697328325 | 44700 | 44700 | 44750 | 44700 | 165 |
| 395 | 20250313 | 120000 | 7689950525 | 44700 | 44750 | 44750 | 44700 | 95 |
| 396 | 20250313 | 115900 | 7685702025 | 44700 | 44700 | 44750 | 44700 | 91 |
| 397 | 20250313 | 115800 | 7681633475 | 44700 | 44700 | 44750 | 44700 | 178 |
| 398 | 20250313 | 115700 | 7673673825 | 44750 | 44700 | 44750 | 44700 | 58 |
| 399 | 20250313 | 115600 | 7671080075 | 44700 | 44650 | 44700 | 44650 | 184 |
| 400 | 20250313 | 115500 | 7662862675 | 44700 | 44600 | 44700 | 44600 | 290 |
| 401 | 20250313 | 115400 | 7649908075 | 44650 | 44600 | 44650 | 44600 | 180 |
| 402 | 20250313 | 115300 | 7641872525 | 44600 | 44600 | 44700 | 44600 | 154 |
| 403 | 20250313 | 115200 | 7635000875 | 44600 | 44650 | 44700 | 44600 | 296 |
| 404 | 20250313 | 115100 | 7621786775 | 44650 | 44700 | 44700 | 44600 | 331 |
| 405 | 20250313 | 115000 | 7607007825 | 44700 | 44700 | 44700 | 44650 | 128 |
| 406 | 20250313 | 114900 | 7601289075 | 44700 | 44650 | 44700 | 44650 | 178 |
| 407 | 20250313 | 114800 | 7593338775 | 44700 | 44700 | 44700 | 44650 | 95 |
| 408 | 20250313 | 114700 | 7589094125 | 44650 | 44700 | 44700 | 44650 | 82 |
| 409 | 20250313 | 114600 | 7585430875 | 44650 | 44700 | 44750 | 44650 | 341 |
| 410 | 20250313 | 114500 | 7570192675 | 44750 | 44750 | 44750 | 44700 | 527 |
| 411 | 20250313 | 114400 | 7546610775 | 44750 | 44800 | 44800 | 44750 | 118 |
| 412 | 20250313 | 114300 | 7541327425 | 44750 | 44850 | 44850 | 44750 | 335 |
| 413 | 20250313 | 114200 | 7526320625 | 44800 | 44800 | 44850 | 44750 | 256 |
| 414 | 20250313 | 114100 | 7514852875 | 44750 | 44800 | 44800 | 44750 | 103 |
| 415 | 20250313 | 114000 | 7510241775 | 44800 | 44750 | 44800 | 44700 | 210 |
| 416 | 20250313 | 113900 | 7500851575 | 44750 | 44750 | 44750 | 44700 | 192 |
| 417 | 20250313 | 113800 | 7492266675 | 44700 | 44750 | 44750 | 44700 | 126 |
| 418 | 20250313 | 113700 | 7486629450 | 44750 | 44700 | 44750 | 44700 | 175 |
| 419 | 20250313 | 113600 | 7478804750 | 44750 | 44750 | 44750 | 44700 | 68 |
| 420 | 20250313 | 113500 | 7475763850 | 44700 | 44650 | 44700 | 44650 | 198 |
| 421 | 20250313 | 113400 | 7466916950 | 44650 | 44700 | 44700 | 44650 | 126 |
| 422 | 20250313 | 113300 | 7461286400 | 44700 | 44650 | 44700 | 44650 | 117 |
| 423 | 20250313 | 113200 | 7456061350 | 44650 | 44650 | 44700 | 44650 | 251 |
| 424 | 20250313 | 113100 | 7444847050 | 44700 | 44700 | 44700 | 44650 | 87 |
| 425 | 20250313 | 113000 | 7440960750 | 44650 | 44700 | 44700 | 44600 | 297 |
| 426 | 20250313 | 112900 | 7427698950 | 44650 | 44650 | 44700 | 44650 | 169 |
| 427 | 20250313 | 112800 | 7420151250 | 44600 | 44600 | 44650 | 44600 | 104 |
| 428 | 20250313 | 112700 | 7415511100 | 44600 | 44650 | 44650 | 44550 | 170 |
| 429 | 20250313 | 112600 | 7407930400 | 44650 | 44600 | 44700 | 44550 | 974 |
| 430 | 20250313 | 112500 | 7364477200 | 44550 | 44550 | 44600 | 44500 | 541 |
| 431 | 20250313 | 112400 | 7340381525 | 44550 | 44600 | 44600 | 44500 | 1155 |
| 432 | 20250313 | 112300 | 7288946825 | 44550 | 44550 | 44600 | 44500 | 775 |
| 433 | 20250313 | 112200 | 7254426975 | 44550 | 44550 | 44600 | 44550 | 260 |
| 434 | 20250313 | 112100 | 7242840925 | 44550 | 44600 | 44600 | 44550 | 294 |
| 435 | 20250313 | 112000 | 7229738975 | 44600 | 44650 | 44650 | 44550 | 372 |
| 436 | 20250313 | 111900 | 7213145975 | 44600 | 44550 | 44650 | 44550 | 448 |
| 437 | 20250313 | 111800 | 7193177875 | 44550 | 44550 | 44600 | 44550 | 392 |
| 438 | 20250313 | 111700 | 7175711775 | 44550 | 44550 | 44600 | 44500 | 239 |
| 439 | 20250313 | 111600 | 7165061175 | 44550 | 44550 | 44600 | 44500 | 855 |
| 440 | 20250313 | 111500 | 7126970825 | 44550 | 44550 | 44600 | 44550 | 400 |
| 441 | 20250313 | 111400 | 7109148075 | 44550 | 44600 | 44650 | 44550 | 1979 |
| 442 | 20250313 | 111300 | 7020885525 | 44600 | 44600 | 44650 | 44600 | 363 |
| 443 | 20250313 | 111200 | 7004689875 | 44600 | 44600 | 44650 | 44600 | 641 |
| 444 | 20250313 | 111100 | 6976087325 | 44600 | 44650 | 44700 | 44600 | 1802 |
| 445 | 20250313 | 111000 | 6895633250 | 44700 | 44700 | 44750 | 44650 | 538 |
| 446 | 20250313 | 110900 | 6871584400 | 44650 | 44650 | 44700 | 44650 | 277 |
| 447 | 20250313 | 110800 | 6859213725 | 44650 | 44750 | 44750 | 44650 | 304 |
| 448 | 20250313 | 110700 | 6845634775 | 44700 | 44700 | 44750 | 44650 | 624 |
| 449 | 20250313 | 110600 | 6817748775 | 44700 | 44700 | 44700 | 44650 | 584 |
| 450 | 20250313 | 110500 | 6791661250 | 44650 | 44700 | 44750 | 44650 | 488 |
| 451 | 20250313 | 110400 | 6769853850 | 44650 | 44700 | 44750 | 44650 | 3337 |
| 452 | 20250313 | 110300 | 6620705925 | 44700 | 44750 | 44750 | 44700 | 290 |
| 453 | 20250313 | 110200 | 6607739825 | 44750 | 44750 | 44750 | 44700 | 1309 |
| 454 | 20250313 | 110100 | 6549171025 | 44750 | 44750 | 44800 | 44750 | 634 |
| 455 | 20250313 | 110000 | 6520797325 | 44800 | 44800 | 44800 | 44750 | 1261 |
| 456 | 20250313 | 105900 | 6464356975 | 44800 | 44825 | 44850 | 44750 | 614 |
| 457 | 20250313 | 105800 | 6436844275 | 44800 | 44900 | 44950 | 44800 | 829 |
| 458 | 20250313 | 105700 | 6399660725 | 44950 | 44800 | 45000 | 44800 | 186 |
| 459 | 20250313 | 105600 | 6391315475 | 44850 | 44800 | 44900 | 44800 | 374 |
| 460 | 20250313 | 105500 | 6374545475 | 44800 | 44750 | 44900 | 44750 | 323 |
| 461 | 20250313 | 105400 | 6360071675 | 44800 | 44750 | 44850 | 44700 | 1030 |
| 462 | 20250313 | 105300 | 6313967425 | 44775 | 44800 | 44800 | 44750 | 269 |
| 463 | 20250313 | 105200 | 6301926625 | 44750 | 44750 | 44800 | 44750 | 290 |
| 464 | 20250313 | 105100 | 6288948175 | 44750 | 44750 | 44900 | 44750 | 157 |
| 465 | 20250313 | 105000 | 6281915825 | 44800 | 44750 | 44800 | 44750 | 309 |
| 466 | 20250313 | 104900 | 6268086675 | 44800 | 44850 | 44900 | 44750 | 373 |
| 467 | 20250313 | 104800 | 6251380725 | 44800 | 44800 | 44850 | 44750 | 676 |
| 468 | 20250313 | 104700 | 6221093075 | 44800 | 44900 | 44950 | 44800 | 293 |
| 469 | 20250313 | 104600 | 6207938725 | 44950 | 44850 | 45000 | 44850 | 243 |
| 470 | 20250313 | 104500 | 6197017825 | 44900 | 44900 | 44950 | 44800 | 294 |
| 471 | 20250313 | 104400 | 6183826975 | 44900 | 44850 | 44950 | 44750 | 349 |
| 472 | 20250313 | 104300 | 6168177075 | 44850 | 44800 | 45000 | 44800 | 297 |
| 473 | 20250313 | 104200 | 6154836125 | 44900 | 44750 | 44900 | 44700 | 742 |
| 474 | 20250313 | 104100 | 6121583500 | 44750 | 44800 | 44850 | 44700 | 2398 |
| 475 | 20250313 | 104000 | 6014249150 | 44800 | 44800 | 44850 | 44800 | 881 |
| 476 | 20250313 | 103900 | 5974767500 | 44800 | 44800 | 44850 | 44800 | 521 |
| 477 | 20250313 | 103800 | 5951422400 | 44850 | 44850 | 44900 | 44800 | 1090 |
| 478 | 20250313 | 103700 | 5902529600 | 44850 | 44850 | 44900 | 44850 | 547 |
| 479 | 20250313 | 103600 | 5877994350 | 44850 | 44900 | 44950 | 44850 | 446 |
| 480 | 20250313 | 103500 | 5857973500 | 44950 | 44950 | 45000 | 44900 | 466 |
| 481 | 20250313 | 103400 | 5837030950 | 45000 | 44900 | 45000 | 44900 | 565 |
| 482 | 20250313 | 103300 | 5811652400 | 44950 | 45000 | 45050 | 44900 | 766 |
| 483 | 20250313 | 103200 | 5777208700 | 44900 | 44900 | 45000 | 44850 | 642 |
| 484 | 20250313 | 103100 | 5748368700 | 44950 | 44900 | 45000 | 44900 | 436 |
| 485 | 20250313 | 103000 | 5728786350 | 44950 | 44900 | 45000 | 44850 | 620 |
| 486 | 20250313 | 102900 | 5700926550 | 44950 | 44900 | 44950 | 44900 | 631 |
| 487 | 20250313 | 102800 | 5672584600 | 45000 | 44900 | 45000 | 44900 | 857 |
| 488 | 20250313 | 102700 | 5634064950 | 45000 | 44850 | 45000 | 44800 | 700 |
| 489 | 20250313 | 102600 | 5602623850 | 44800 | 44800 | 44850 | 44750 | 1724 |
| 490 | 20250313 | 102500 | 5525400650 | 44850 | 44850 | 44900 | 44800 | 654 |
| 491 | 20250313 | 102400 | 5496076250 | 44850 | 44850 | 44900 | 44800 | 787 |
| 492 | 20250313 | 102300 | 5460794250 | 44850 | 44850 | 44900 | 44800 | 1253 |
| 493 | 20250313 | 102200 | 5404598850 | 44800 | 44850 | 44900 | 44800 | 781 |
| 494 | 20250313 | 102100 | 5369583200 | 44900 | 44900 | 44950 | 44850 | 500 |
| 495 | 20250313 | 102000 | 5347146850 | 44900 | 44950 | 45000 | 44850 | 911 |
| 496 | 20250313 | 101900 | 5306244600 | 44900 | 44950 | 45050 | 44900 | 846 |
| 497 | 20250313 | 101800 | 5268239500 | 44950 | 45000 | 45050 | 44950 | 2100 |
| 498 | 20250313 | 101700 | 5173745100 | 45000 | 45050 | 45050 | 45000 | 323 |
| 499 | 20250313 | 101600 | 5159208350 | 45050 | 45100 | 45100 | 45050 | 829 |
| 500 | 20250313 | 101500 | 5121852950 | 45100 | 45100 | 45100 | 45050 | 482 |
| 501 | 20250313 | 101400 | 5100134950 | 45050 | 45050 | 45100 | 45050 | 729 |
| 502 | 20250313 | 101300 | 5067292000 | 45050 | 45050 | 45100 | 45050 | 602 |
| 503 | 20250313 | 101200 | 5040163750 | 45050 | 45100 | 45100 | 45050 | 623 |
| 504 | 20250313 | 101100 | 5012086850 | 45100 | 45050 | 45150 | 45050 | 318 |
| 505 | 20250313 | 101000 | 4997750750 | 45150 | 45100 | 45150 | 45100 | 571 |
| 506 | 20250313 | 100900 | 4971991275 | 45100 | 45150 | 45150 | 45100 | 226 |
| 507 | 20250313 | 100800 | 4961796175 | 45150 | 45150 | 45250 | 45050 | 1255 |
| 508 | 20250313 | 100700 | 4905179775 | 45150 | 45100 | 45300 | 45100 | 447 |
| 509 | 20250313 | 100600 | 4884992650 | 45150 | 45100 | 45150 | 45050 | 761 |
| 510 | 20250313 | 100500 | 4850676650 | 45050 | 45050 | 45150 | 45050 | 455 |
| 511 | 20250313 | 100400 | 4830174300 | 45100 | 44950 | 45100 | 44950 | 697 |
| 512 | 20250313 | 100300 | 4798795100 | 45000 | 45000 | 45050 | 44950 | 712 |
| 513 | 20250313 | 100200 | 4766778250 | 45000 | 44950 | 45000 | 44900 | 631 |
| 514 | 20250313 | 100100 | 4738420750 | 44950 | 45150 | 45150 | 44900 | 3291 |
| 515 | 20250313 | 100000 | 4590307050 | 45150 | 45200 | 45200 | 45050 | 1971 |
| 516 | 20250313 | 095900 | 4501431900 | 45200 | 45400 | 45400 | 45200 | 895 |
| 517 | 20250313 | 095800 | 4460876650 | 45350 | 45450 | 45550 | 45350 | 602 |
| 518 | 20250313 | 095700 | 4433531450 | 45450 | 45450 | 45550 | 45450 | 509 |
| 519 | 20250313 | 095600 | 4410383050 | 45500 | 45550 | 45550 | 45400 | 340 |
| 520 | 20250313 | 095500 | 4394932450 | 45550 | 45300 | 45550 | 45250 | 1342 |
| 521 | 20250313 | 095400 | 4334011500 | 45350 | 45400 | 45400 | 45350 | 507 |
| 522 | 20250313 | 095300 | 4311013500 | 45350 | 45050 | 45350 | 45000 | 1749 |
| 523 | 20250313 | 095200 | 4231866750 | 45000 | 45150 | 45200 | 45000 | 1879 |
| 524 | 20250313 | 095100 | 4147167950 | 45150 | 45250 | 45250 | 45150 | 1400 |
| 525 | 20250313 | 095000 | 4083890100 | 45250 | 45250 | 45300 | 45200 | 566 |
| 526 | 20250313 | 094900 | 4058282300 | 45250 | 45150 | 45250 | 45150 | 721 |
| 527 | 20250313 | 094800 | 4025700100 | 45150 | 45300 | 45300 | 45150 | 1657 |
| 528 | 20250313 | 094700 | 3950753825 | 45300 | 45350 | 45350 | 45300 | 775 |
| 529 | 20250313 | 094600 | 3915643775 | 45300 | 45350 | 45450 | 45300 | 1917 |
| 530 | 20250313 | 094500 | 3828696225 | 45400 | 45400 | 45450 | 45400 | 439 |
| 531 | 20250313 | 094400 | 3808764975 | 45450 | 45400 | 45500 | 45400 | 534 |
| 532 | 20250313 | 094300 | 3784508825 | 45450 | 45500 | 45500 | 45400 | 1606 |
| 533 | 20250313 | 094200 | 3711534875 | 45550 | 45450 | 45550 | 45450 | 936 |
| 534 | 20250313 | 094100 | 3668970225 | 45450 | 45550 | 45600 | 45400 | 1178 |
| 535 | 20250313 | 094000 | 3615385375 | 45550 | 45650 | 45650 | 45550 | 458 |
| 536 | 20250313 | 093900 | 3594501525 | 45600 | 45650 | 45700 | 45600 | 1543 |
| 537 | 20250313 | 093800 | 3524064475 | 45650 | 45700 | 45700 | 45650 | 437 |
| 538 | 20250313 | 093700 | 3504103625 | 45700 | 45600 | 45700 | 45600 | 400 |
| 539 | 20250313 | 093600 | 3485840975 | 45600 | 45500 | 45600 | 45500 | 520 |
| 540 | 20250313 | 093500 | 3462148325 | 45550 | 45500 | 45550 | 45500 | 493 |
| 541 | 20250313 | 093400 | 3439711575 | 45550 | 45550 | 45550 | 45500 | 331 |
| 542 | 20250313 | 093300 | 3424647775 | 45500 | 45500 | 45600 | 45400 | 7407 |
| 543 | 20250313 | 093200 | 3087679375 | 45500 | 45500 | 45550 | 45400 | 1641 |
| 544 | 20250313 | 093100 | 3013089125 | 45500 | 45500 | 45600 | 45400 | 9920 |
| 545 | 20250313 | 093000 | 2561732175 | 45550 | 45600 | 45650 | 45500 | 2403 |
| 546 | 20250313 | 092900 | 2452249825 | 45600 | 45750 | 45750 | 45600 | 618 |
| 547 | 20250313 | 092800 | 2424018175 | 45800 | 45650 | 45800 | 45650 | 546 |
| 548 | 20250313 | 092700 | 2399077225 | 45600 | 45900 | 45900 | 45500 | 2241 |
| 549 | 20250313 | 092600 | 2296825400 | 45875 | 45800 | 45900 | 45800 | 99 |
| 550 | 20250313 | 092500 | 2292285225 | 45850 | 46000 | 46050 | 45650 | 1699 |
| 551 | 20250313 | 092400 | 2214546275 | 46050 | 45725 | 46100 | 45700 | 1128 |
| 552 | 20250313 | 092300 | 2162737025 | 45700 | 45900 | 45950 | 45700 | 2681 |
| 553 | 20250313 | 092200 | 2039964900 | 45950 | 45850 | 45950 | 45800 | 3296 |
| 554 | 20250313 | 092100 | 1888778400 | 45850 | 45900 | 45950 | 45800 | 1732 |
| 555 | 20250313 | 092000 | 1809315150 | 45900 | 46050 | 46100 | 45900 | 660 |
| 556 | 20250313 | 091900 | 1778946025 | 46050 | 45950 | 46100 | 45950 | 983 |
| 557 | 20250313 | 091800 | 1733715975 | 45950 | 46000 | 46050 | 45950 | 583 |
| 558 | 20250313 | 091700 | 1706879125 | 46000 | 46000 | 46050 | 46000 | 446 |
| 559 | 20250313 | 091600 | 1686356825 | 46050 | 45850 | 46050 | 45850 | 1817 |
| 560 | 20250313 | 091500 | 1602944725 | 45850 | 45950 | 46000 | 45800 | 2074 |
| 561 | 20250313 | 091400 | 1507826750 | 46000 | 46200 | 46200 | 45950 | 1414 |
| 562 | 20250313 | 091300 | 1442743650 | 46150 | 46350 | 46350 | 46150 | 1955 |
| 563 | 20250313 | 091200 | 1352300650 | 46350 | 46150 | 46350 | 46150 | 1235 |
| 564 | 20250313 | 091100 | 1295204150 | 46150 | 46100 | 46300 | 46100 | 2574 |
| 565 | 20250313 | 091000 | 1176163200 | 46150 | 46150 | 46200 | 46100 | 738 |
| 566 | 20250313 | 090900 | 1142119750 | 46100 | 46150 | 46150 | 46100 | 1163 |
| 567 | 20250313 | 090800 | 1088470500 | 46100 | 46250 | 46250 | 46100 | 1700 |
| 568 | 20250313 | 090700 | 1010050725 | 46250 | 46100 | 46250 | 46100 | 1630 |
| 569 | 20250313 | 090600 | 934839625 | 46150 | 46350 | 46350 | 46050 | 1783 |
| 570 | 20250313 | 090500 | 852515625 | 46300 | 46400 | 46600 | 46250 | 4471 |
| 571 | 20250313 | 090400 | 644777200 | 46400 | 46250 | 46450 | 46150 | 2073 |
| 572 | 20250313 | 090300 | 548665500 | 46250 | 46200 | 46300 | 46100 | 949 |
| 573 | 20250313 | 090200 | 504837200 | 46200 | 45800 | 46200 | 45800 | 2488 |
| 574 | 20250313 | 090100 | 390260600 | 45750 | 46100 | 46150 | 45700 | 4677 |
| 575 | 20250313 | 090000 | 175330100 | 46100 | 45650 | 46100 | 45650 | 3838 |