31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250320 | 183200 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 23511 |
| 3 | 20250320 | 183100 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 4 | 20250320 | 183000 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 5 | 20250320 | 182900 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 6 | 20250320 | 182800 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 7 | 20250320 | 182700 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 8 | 20250320 | 182600 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 9 | 20250320 | 182500 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 10 | 20250320 | 182400 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 11 | 20250320 | 182300 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 12 | 20250320 | 182200 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 13 | 20250320 | 182100 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 14 | 20250320 | 182000 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 15 | 20250320 | 181900 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 16 | 20250320 | 181800 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 17 | 20250320 | 181700 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 18 | 20250320 | 181600 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 19 | 20250320 | 181500 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 20 | 20250320 | 181400 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 21 | 20250320 | 181300 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 22 | 20250320 | 181200 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 23 | 20250320 | 181100 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 24 | 20250320 | 181000 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 25 | 20250320 | 180900 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 26 | 20250320 | 180800 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 27 | 20250320 | 180700 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 28 | 20250320 | 180600 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 29 | 20250320 | 180500 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 30 | 20250320 | 180400 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 31 | 20250320 | 180300 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 32 | 20250320 | 180200 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 23511 |
| 33 | 20250320 | 180100 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 34 | 20250320 | 180000 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 35 | 20250320 | 175900 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 36 | 20250320 | 175800 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 37 | 20250320 | 175700 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 38 | 20250320 | 175600 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 39 | 20250320 | 175500 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 40 | 20250320 | 175400 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 41 | 20250320 | 175300 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 42 | 20250320 | 175200 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 43 | 20250320 | 175100 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 44 | 20250320 | 175000 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 45 | 20250320 | 174900 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 46 | 20250320 | 174800 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 47 | 20250320 | 174700 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 48 | 20250320 | 174600 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 49 | 20250320 | 174500 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 50 | 20250320 | 174400 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 51 | 20250320 | 174300 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 52 | 20250320 | 174200 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 53 | 20250320 | 174100 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 54 | 20250320 | 174000 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 55 | 20250320 | 173900 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 56 | 20250320 | 173800 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 57 | 20250320 | 173700 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 58 | 20250320 | 173600 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 59 | 20250320 | 173500 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 60 | 20250320 | 173400 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 61 | 20250320 | 173300 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 62 | 20250320 | 173200 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 23511 |
| 63 | 20250320 | 173100 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 64 | 20250320 | 173000 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 65 | 20250320 | 172900 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 66 | 20250320 | 172800 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 67 | 20250320 | 172700 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 68 | 20250320 | 172600 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 69 | 20250320 | 172500 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 70 | 20250320 | 172400 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 71 | 20250320 | 172300 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 72 | 20250320 | 172200 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 73 | 20250320 | 172100 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 74 | 20250320 | 172000 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 75 | 20250320 | 171900 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 76 | 20250320 | 171800 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 77 | 20250320 | 171700 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 78 | 20250320 | 171600 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 79 | 20250320 | 171500 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 80 | 20250320 | 171400 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 81 | 20250320 | 171300 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 82 | 20250320 | 171200 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 83 | 20250320 | 171100 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 84 | 20250320 | 171000 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 85 | 20250320 | 170900 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 86 | 20250320 | 170800 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 87 | 20250320 | 170700 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 88 | 20250320 | 170600 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 89 | 20250320 | 170500 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 90 | 20250320 | 170400 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 91 | 20250320 | 170300 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 92 | 20250320 | 170200 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 23511 |
| 93 | 20250320 | 170100 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 94 | 20250320 | 170000 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 95 | 20250320 | 165900 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 96 | 20250320 | 165800 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 97 | 20250320 | 165700 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 98 | 20250320 | 165600 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 99 | 20250320 | 165500 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 100 | 20250320 | 165400 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 101 | 20250320 | 165300 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 102 | 20250320 | 165200 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 103 | 20250320 | 165100 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 104 | 20250320 | 165000 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 105 | 20250320 | 164900 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 106 | 20250320 | 164800 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 107 | 20250320 | 164700 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 108 | 20250320 | 164600 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 109 | 20250320 | 164500 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 110 | 20250320 | 164400 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 111 | 20250320 | 164300 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 112 | 20250320 | 164200 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 113 | 20250320 | 164100 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 114 | 20250320 | 164000 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 115 | 20250320 | 163900 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 116 | 20250320 | 163800 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 117 | 20250320 | 163700 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 118 | 20250320 | 163600 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 119 | 20250320 | 163500 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 120 | 20250320 | 163400 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 121 | 20250320 | 163300 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 122 | 20250320 | 163200 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 23511 |
| 123 | 20250320 | 163100 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 124 | 20250320 | 163000 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 125 | 20250320 | 162900 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 126 | 20250320 | 162800 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 127 | 20250320 | 162700 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 128 | 20250320 | 162600 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 129 | 20250320 | 162500 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 130 | 20250320 | 162400 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 131 | 20250320 | 162300 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 132 | 20250320 | 162200 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 133 | 20250320 | 162100 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 134 | 20250320 | 162000 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 135 | 20250320 | 161900 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 136 | 20250320 | 161800 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 137 | 20250320 | 161700 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 138 | 20250320 | 161600 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 139 | 20250320 | 161500 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 140 | 20250320 | 161400 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 141 | 20250320 | 161300 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 142 | 20250320 | 161200 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 143 | 20250320 | 161100 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 144 | 20250320 | 161000 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 145 | 20250320 | 160900 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 146 | 20250320 | 160800 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 147 | 20250320 | 160700 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 148 | 20250320 | 160600 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 149 | 20250320 | 160500 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 150 | 20250320 | 160400 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 151 | 20250320 | 160300 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 152 | 20250320 | 160200 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 23511 |
| 153 | 20250320 | 160100 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 154 | 20250320 | 160000 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 155 | 20250320 | 155900 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 156 | 20250320 | 155800 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 157 | 20250320 | 155700 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 158 | 20250320 | 155600 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 159 | 20250320 | 155500 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 160 | 20250320 | 155400 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 161 | 20250320 | 155300 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 162 | 20250320 | 155200 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 163 | 20250320 | 155100 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 164 | 20250320 | 155000 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 165 | 20250320 | 154900 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 166 | 20250320 | 154800 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 167 | 20250320 | 154700 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 168 | 20250320 | 154600 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 169 | 20250320 | 154500 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 170 | 20250320 | 154400 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 171 | 20250320 | 154300 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 172 | 20250320 | 154200 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 173 | 20250320 | 154100 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 174 | 20250320 | 154000 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 175 | 20250320 | 153900 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 176 | 20250320 | 153800 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 177 | 20250320 | 153700 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 178 | 20250320 | 153600 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 179 | 20250320 | 153500 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 180 | 20250320 | 153400 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 181 | 20250320 | 153300 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 182 | 20250320 | 153200 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 23511 |
| 183 | 20250320 | 153100 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 184 | 20250320 | 153000 | 27749092500 | 47500 | 47500 | 47500 | 47500 | 23511 |
| 185 | 20250320 | 152900 | 26632320000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 186 | 20250320 | 152800 | 26632320000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 187 | 20250320 | 152700 | 26632320000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 188 | 20250320 | 152600 | 26632320000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 189 | 20250320 | 152500 | 26632320000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 190 | 20250320 | 152400 | 26632320000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 191 | 20250320 | 152300 | 26632320000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 192 | 20250320 | 152200 | 26632320000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 193 | 20250320 | 152100 | 26632320000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 194 | 20250320 | 152000 | 26632320000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 195 | 20250320 | 151900 | 26632320000 | 47550 | 47550 | 47600 | 47500 | 1617 |
| 196 | 20250320 | 151800 | 26555455525 | 47550 | 47500 | 47600 | 47500 | 487 |
| 197 | 20250320 | 151700 | 26532300025 | 47450 | 47550 | 47550 | 47450 | 2675 |
| 198 | 20250320 | 151600 | 26405239675 | 47550 | 47500 | 47600 | 47500 | 1549 |
| 199 | 20250320 | 151500 | 26331616575 | 47550 | 47450 | 47550 | 47450 | 862 |
| 200 | 20250320 | 151400 | 26290674425 | 47450 | 47450 | 47550 | 47400 | 1768 |
| 201 | 20250320 | 151300 | 26206767825 | 47500 | 47550 | 47600 | 47500 | 1874 |
| 202 | 20250320 | 151200 | 26117679025 | 47550 | 47550 | 47650 | 47550 | 376 |
| 203 | 20250320 | 151100 | 26099792125 | 47550 | 47600 | 47600 | 47550 | 715 |
| 204 | 20250320 | 151000 | 26065781075 | 47650 | 47650 | 47700 | 47550 | 4982 |
| 205 | 20250320 | 150900 | 25828758325 | 47700 | 47600 | 47700 | 47600 | 920 |
| 206 | 20250320 | 150800 | 25784927050 | 47625 | 47650 | 47675 | 47600 | 1856 |
| 207 | 20250320 | 150700 | 25696511350 | 47675 | 47750 | 47750 | 47650 | 1890 |
| 208 | 20250320 | 150600 | 25606378425 | 47700 | 47750 | 47800 | 47700 | 616 |
| 209 | 20250320 | 150500 | 25576970925 | 47800 | 47750 | 47800 | 47750 | 973 |
| 210 | 20250320 | 150400 | 25530509725 | 47750 | 47800 | 47850 | 47700 | 668 |
| 211 | 20250320 | 150300 | 25498606075 | 47850 | 47800 | 47850 | 47650 | 1572 |
| 212 | 20250320 | 150200 | 25423549525 | 47750 | 47900 | 47900 | 47750 | 2504 |
| 213 | 20250320 | 150100 | 25303865075 | 47800 | 47850 | 47900 | 47800 | 1046 |
| 214 | 20250320 | 150000 | 25253814125 | 47900 | 47850 | 47900 | 47800 | 539 |
| 215 | 20250320 | 145900 | 25228017125 | 47850 | 47850 | 47950 | 47800 | 2194 |
| 216 | 20250320 | 145800 | 25123029725 | 47950 | 47850 | 47950 | 47850 | 671 |
| 217 | 20250320 | 145700 | 25090879625 | 47950 | 47900 | 47950 | 47850 | 1302 |
| 218 | 20250320 | 145600 | 25028523425 | 47800 | 47850 | 47900 | 47800 | 1621 |
| 219 | 20250320 | 145500 | 24950949675 | 47850 | 47850 | 47900 | 47850 | 587 |
| 220 | 20250320 | 145400 | 24922850325 | 47850 | 47900 | 47950 | 47800 | 804 |
| 221 | 20250320 | 145300 | 24884348875 | 47850 | 47900 | 47900 | 47800 | 623 |
| 222 | 20250320 | 145200 | 24854520725 | 47850 | 47850 | 47900 | 47800 | 804 |
| 223 | 20250320 | 145100 | 24816044675 | 47850 | 47850 | 47850 | 47800 | 1449 |
| 224 | 20250320 | 145000 | 24746716875 | 47850 | 47800 | 47850 | 47800 | 992 |
| 225 | 20250320 | 144900 | 24699258075 | 47800 | 47750 | 47850 | 47750 | 1282 |
| 226 | 20250320 | 144800 | 24637972225 | 47850 | 47850 | 47900 | 47800 | 2534 |
| 227 | 20250320 | 144700 | 24516793675 | 47900 | 47850 | 47900 | 47800 | 725 |
| 228 | 20250320 | 144600 | 24482085325 | 47800 | 47800 | 47900 | 47800 | 480 |
| 229 | 20250320 | 144500 | 24459120675 | 47900 | 47850 | 47900 | 47800 | 1147 |
| 230 | 20250320 | 144400 | 24404225875 | 47800 | 47800 | 47900 | 47800 | 881 |
| 231 | 20250320 | 144300 | 24362090925 | 47800 | 47750 | 47850 | 47750 | 1234 |
| 232 | 20250320 | 144200 | 24303114825 | 47800 | 47750 | 47800 | 47750 | 215 |
| 233 | 20250320 | 144100 | 24292843925 | 47750 | 47750 | 47800 | 47700 | 404 |
| 234 | 20250320 | 144000 | 24273554925 | 47800 | 47850 | 47900 | 47700 | 3695 |
| 235 | 20250320 | 143900 | 24097061025 | 47850 | 47850 | 47850 | 47800 | 366 |
| 236 | 20250320 | 143800 | 24079548175 | 47850 | 47900 | 47950 | 47850 | 1224 |
| 237 | 20250320 | 143700 | 24020964125 | 47850 | 47900 | 47950 | 47800 | 1697 |
| 238 | 20250320 | 143600 | 23939755875 | 47900 | 48000 | 48000 | 47850 | 933 |
| 239 | 20250320 | 143500 | 23895044875 | 48000 | 47850 | 48000 | 47800 | 1497 |
| 240 | 20250320 | 143400 | 23823295725 | 47800 | 47850 | 47950 | 47800 | 1351 |
| 241 | 20250320 | 143300 | 23758625675 | 47850 | 47900 | 47900 | 47800 | 1168 |
| 242 | 20250320 | 143200 | 23702736025 | 47900 | 47850 | 47900 | 47750 | 1873 |
| 243 | 20250320 | 143100 | 23613156475 | 47850 | 47800 | 47850 | 47750 | 1706 |
| 244 | 20250320 | 143000 | 23531604225 | 47800 | 47700 | 47850 | 47650 | 3185 |
| 245 | 20250320 | 142900 | 23379468325 | 47700 | 47700 | 47700 | 47650 | 476 |
| 246 | 20250320 | 142800 | 23356776975 | 47700 | 47650 | 47700 | 47650 | 440 |
| 247 | 20250320 | 142700 | 23335799625 | 47700 | 47650 | 47700 | 47600 | 1034 |
| 248 | 20250320 | 142600 | 23286527125 | 47650 | 47650 | 47650 | 47600 | 597 |
| 249 | 20250320 | 142500 | 23258089125 | 47600 | 47600 | 47700 | 47600 | 124 |
| 250 | 20250320 | 142400 | 23252181125 | 47650 | 47700 | 47750 | 47600 | 2625 |
| 251 | 20250320 | 142300 | 23127072425 | 47700 | 47700 | 47750 | 47650 | 687 |
| 252 | 20250320 | 142200 | 23094287725 | 47700 | 47700 | 47750 | 47650 | 839 |
| 253 | 20250320 | 142100 | 23054259925 | 47700 | 47700 | 47700 | 47650 | 600 |
| 254 | 20250320 | 142000 | 23025655575 | 47700 | 47700 | 47700 | 47650 | 239 |
| 255 | 20250320 | 141900 | 23014261825 | 47650 | 47650 | 47700 | 47650 | 875 |
| 256 | 20250320 | 141800 | 22972552625 | 47650 | 47700 | 47700 | 47650 | 458 |
| 257 | 20250320 | 141700 | 22950711525 | 47700 | 47600 | 47700 | 47600 | 1509 |
| 258 | 20250320 | 141600 | 22878794425 | 47600 | 47650 | 47650 | 47600 | 612 |
| 259 | 20250320 | 141500 | 22849643125 | 47600 | 47650 | 47650 | 47600 | 513 |
| 260 | 20250320 | 141400 | 22825209825 | 47600 | 47650 | 47650 | 47600 | 632 |
| 261 | 20250320 | 141300 | 22795110875 | 47650 | 47600 | 47650 | 47600 | 1472 |
| 262 | 20250320 | 141200 | 22725029475 | 47550 | 47600 | 47600 | 47550 | 533 |
| 263 | 20250320 | 141100 | 22699673425 | 47550 | 47500 | 47600 | 47500 | 548 |
| 264 | 20250320 | 141000 | 22673615475 | 47550 | 47550 | 47600 | 47500 | 621 |
| 265 | 20250320 | 140900 | 22644087825 | 47550 | 47550 | 47600 | 47500 | 201 |
| 266 | 20250320 | 140800 | 22634530725 | 47550 | 47500 | 47550 | 47500 | 257 |
| 267 | 20250320 | 140700 | 22622319075 | 47550 | 47550 | 47600 | 47500 | 2098 |
| 268 | 20250320 | 140600 | 22522572325 | 47500 | 47500 | 47550 | 47500 | 620 |
| 269 | 20250320 | 140500 | 22493113775 | 47550 | 47500 | 47550 | 47500 | 1046 |
| 270 | 20250320 | 140400 | 22443422125 | 47500 | 47550 | 47550 | 47500 | 261 |
| 271 | 20250320 | 140300 | 22431021225 | 47550 | 47500 | 47550 | 47500 | 334 |
| 272 | 20250320 | 140200 | 22415143825 | 47550 | 47550 | 47600 | 47500 | 808 |
| 273 | 20250320 | 140100 | 22376730775 | 47550 | 47550 | 47600 | 47500 | 1569 |
| 274 | 20250320 | 140000 | 22302183175 | 47550 | 47550 | 47550 | 47500 | 847 |
| 275 | 20250320 | 135900 | 22261921525 | 47500 | 47550 | 47550 | 47500 | 478 |
| 276 | 20250320 | 135800 | 22239202675 | 47600 | 47550 | 47600 | 47500 | 621 |
| 277 | 20250320 | 135700 | 22209680725 | 47500 | 47500 | 47550 | 47500 | 604 |
| 278 | 20250320 | 135600 | 22180981725 | 47500 | 47550 | 47550 | 47500 | 1380 |
| 279 | 20250320 | 135500 | 22115395325 | 47500 | 47550 | 47550 | 47500 | 332 |
| 280 | 20250320 | 135400 | 22099622075 | 47500 | 47500 | 47550 | 47500 | 552 |
| 281 | 20250320 | 135300 | 22073386725 | 47550 | 47550 | 47550 | 47500 | 1168 |
| 282 | 20250320 | 135200 | 22017866475 | 47550 | 47575 | 47600 | 47500 | 830 |
| 283 | 20250320 | 135100 | 21978394300 | 47600 | 47550 | 47600 | 47550 | 664 |
| 284 | 20250320 | 135000 | 21946811100 | 47600 | 47550 | 47600 | 47500 | 910 |
| 285 | 20250320 | 134900 | 21903535800 | 47550 | 47600 | 47600 | 47550 | 783 |
| 286 | 20250320 | 134800 | 21866302100 | 47600 | 47550 | 47600 | 47550 | 863 |
| 287 | 20250320 | 134700 | 21825256100 | 47600 | 47600 | 47600 | 47550 | 1086 |
| 288 | 20250320 | 134600 | 21773615275 | 47600 | 47600 | 47600 | 47550 | 1849 |
| 289 | 20250320 | 134500 | 21685669875 | 47600 | 47600 | 47650 | 47600 | 1024 |
| 290 | 20250320 | 134400 | 21636920125 | 47600 | 47550 | 47600 | 47550 | 325 |
| 291 | 20250320 | 134300 | 21621463425 | 47550 | 47600 | 47600 | 47550 | 367 |
| 292 | 20250320 | 134200 | 21604008325 | 47550 | 47600 | 47600 | 47550 | 901 |
| 293 | 20250320 | 134100 | 21561153875 | 47600 | 47550 | 47600 | 47550 | 795 |
| 294 | 20250320 | 134000 | 21523346775 | 47550 | 47550 | 47550 | 47500 | 488 |
| 295 | 20250320 | 133900 | 21500154375 | 47500 | 47550 | 47600 | 47500 | 391 |
| 296 | 20250320 | 133800 | 21481564225 | 47500 | 47550 | 47550 | 47500 | 289 |
| 297 | 20250320 | 133700 | 21467826275 | 47550 | 47600 | 47600 | 47500 | 3256 |
| 298 | 20250320 | 133600 | 21312934775 | 47600 | 47600 | 47650 | 47600 | 355 |
| 299 | 20250320 | 133500 | 21296027175 | 47650 | 47550 | 47650 | 47550 | 1634 |
| 300 | 20250320 | 133400 | 21218248725 | 47550 | 47550 | 47600 | 47500 | 960 |
| 301 | 20250320 | 133300 | 21172593925 | 47500 | 47500 | 47550 | 47500 | 412 |
| 302 | 20250320 | 133200 | 21153014675 | 47500 | 47550 | 47550 | 47500 | 187 |
| 303 | 20250320 | 133100 | 21144131625 | 47550 | 47500 | 47550 | 47500 | 227 |
| 304 | 20250320 | 133000 | 21133347975 | 47550 | 47500 | 47550 | 47400 | 936 |
| 305 | 20250320 | 132900 | 21088888175 | 47400 | 47400 | 47500 | 47350 | 1978 |
| 306 | 20250320 | 132800 | 20995068425 | 47400 | 47400 | 47450 | 47350 | 1318 |
| 307 | 20250320 | 132700 | 20932595775 | 47400 | 47400 | 47500 | 47400 | 1453 |
| 308 | 20250320 | 132600 | 20863673475 | 47350 | 47350 | 47350 | 47300 | 1212 |
| 309 | 20250320 | 132500 | 20806305725 | 47350 | 47350 | 47350 | 47300 | 711 |
| 310 | 20250320 | 132400 | 20772641425 | 47400 | 47400 | 47400 | 47350 | 1196 |
| 311 | 20250320 | 132300 | 20715991275 | 47400 | 47400 | 47400 | 47350 | 576 |
| 312 | 20250320 | 132200 | 20688696225 | 47400 | 47400 | 47450 | 47350 | 770 |
| 313 | 20250320 | 132100 | 20652198775 | 47350 | 47450 | 47450 | 47350 | 800 |
| 314 | 20250320 | 132000 | 20614293025 | 47450 | 47400 | 47450 | 47350 | 1249 |
| 315 | 20250320 | 131900 | 20555098225 | 47400 | 47400 | 47500 | 47400 | 181 |
| 316 | 20250320 | 131800 | 20546514525 | 47400 | 47400 | 47500 | 47400 | 936 |
| 317 | 20250320 | 131700 | 20502113925 | 47400 | 47400 | 47450 | 47400 | 381 |
| 318 | 20250320 | 131600 | 20484050575 | 47400 | 47400 | 47450 | 47350 | 1189 |
| 319 | 20250320 | 131500 | 20427703825 | 47350 | 47400 | 47500 | 47350 | 608 |
| 320 | 20250320 | 131400 | 20398900225 | 47350 | 47450 | 47550 | 47350 | 668 |
| 321 | 20250320 | 131300 | 20367232175 | 47500 | 47550 | 47600 | 47500 | 2025 |
| 322 | 20250320 | 131200 | 20271004525 | 47600 | 47550 | 47600 | 47550 | 782 |
| 323 | 20250320 | 131100 | 20233808375 | 47600 | 47550 | 47600 | 47550 | 1063 |
| 324 | 20250320 | 131000 | 20183236575 | 47600 | 47600 | 47650 | 47550 | 2198 |
| 325 | 20250320 | 130900 | 20078607625 | 47600 | 47600 | 47650 | 47550 | 2907 |
| 326 | 20250320 | 130800 | 19940235125 | 47600 | 47550 | 47600 | 47500 | 985 |
| 327 | 20250320 | 130700 | 19893403175 | 47550 | 47450 | 47550 | 47400 | 1740 |
| 328 | 20250320 | 130600 | 19810752925 | 47400 | 47450 | 47500 | 47400 | 770 |
| 329 | 20250320 | 130500 | 19774196425 | 47450 | 47450 | 47500 | 47400 | 1622 |
| 330 | 20250320 | 130400 | 19697233625 | 47450 | 47400 | 47450 | 47400 | 864 |
| 331 | 20250320 | 130300 | 19656269575 | 47450 | 47350 | 47450 | 47300 | 2174 |
| 332 | 20250320 | 130200 | 19553272225 | 47350 | 47300 | 47350 | 47300 | 418 |
| 333 | 20250320 | 130100 | 19533491625 | 47350 | 47300 | 47350 | 47300 | 158 |
| 334 | 20250320 | 130000 | 19526015425 | 47300 | 47350 | 47350 | 47250 | 208 |
| 335 | 20250320 | 125900 | 19516177975 | 47250 | 47300 | 47350 | 47250 | 379 |
| 336 | 20250320 | 125800 | 19498245425 | 47300 | 47250 | 47350 | 47250 | 1775 |
| 337 | 20250320 | 125700 | 19414314275 | 47350 | 47250 | 47350 | 47250 | 382 |
| 338 | 20250320 | 125600 | 19396246425 | 47250 | 47250 | 47300 | 47250 | 429 |
| 339 | 20250320 | 125500 | 19375967075 | 47250 | 47250 | 47300 | 47250 | 498 |
| 340 | 20250320 | 125400 | 19352436325 | 47200 | 47250 | 47250 | 47200 | 13 |
| 341 | 20250320 | 125300 | 19351822525 | 47250 | 47250 | 47300 | 47200 | 419 |
| 342 | 20250320 | 125200 | 19332020225 | 47300 | 47250 | 47300 | 47250 | 844 |
| 343 | 20250320 | 125100 | 19292139275 | 47250 | 47300 | 47350 | 47250 | 845 |
| 344 | 20250320 | 125000 | 19252174425 | 47350 | 47200 | 47350 | 47200 | 1496 |
| 345 | 20250320 | 124900 | 19181449575 | 47250 | 47200 | 47250 | 47200 | 248 |
| 346 | 20250320 | 124800 | 19169742175 | 47200 | 47200 | 47250 | 47200 | 178 |
| 347 | 20250320 | 124700 | 19161337525 | 47200 | 47150 | 47250 | 47150 | 793 |
| 348 | 20250320 | 124600 | 19123907875 | 47150 | 47200 | 47200 | 47150 | 218 |
| 349 | 20250320 | 124500 | 19113618975 | 47150 | 47200 | 47250 | 47150 | 710 |
| 350 | 20250320 | 124400 | 19080108075 | 47200 | 47250 | 47275 | 47200 | 887 |
| 351 | 20250320 | 124300 | 19038206550 | 47200 | 47200 | 47250 | 47200 | 392 |
| 352 | 20250320 | 124200 | 19019699000 | 47250 | 47200 | 47250 | 47200 | 559 |
| 353 | 20250320 | 124100 | 18993314125 | 47200 | 47150 | 47250 | 47150 | 431 |
| 354 | 20250320 | 124000 | 18972972375 | 47200 | 47200 | 47200 | 47200 | 1055 |
| 355 | 20250320 | 123900 | 18923176375 | 47150 | 47200 | 47200 | 47150 | 197 |
| 356 | 20250320 | 123800 | 18913880275 | 47150 | 47200 | 47200 | 47150 | 495 |
| 357 | 20250320 | 123700 | 18890532025 | 47150 | 47150 | 47200 | 47100 | 146 |
| 358 | 20250320 | 123600 | 18883646825 | 47100 | 47050 | 47200 | 47050 | 949 |
| 359 | 20250320 | 123500 | 18838933125 | 47100 | 47200 | 47200 | 47100 | 1048 |
| 360 | 20250320 | 123400 | 18789543625 | 47200 | 47200 | 47300 | 47200 | 930 |
| 361 | 20250320 | 123300 | 18745638425 | 47250 | 47250 | 47250 | 47200 | 320 |
| 362 | 20250320 | 123200 | 18730519225 | 47250 | 47300 | 47300 | 47200 | 797 |
| 363 | 20250320 | 123100 | 18692855175 | 47300 | 47250 | 47300 | 47250 | 461 |
| 364 | 20250320 | 123000 | 18671051075 | 47300 | 47300 | 47350 | 47250 | 350 |
| 365 | 20250320 | 122900 | 18654491625 | 47300 | 47250 | 47350 | 47200 | 1445 |
| 366 | 20250320 | 122800 | 18586196725 | 47250 | 47300 | 47350 | 47250 | 1349 |
| 367 | 20250320 | 122700 | 18522377175 | 47300 | 47450 | 47450 | 47250 | 666 |
| 368 | 20250320 | 122600 | 18490852425 | 47400 | 47350 | 47400 | 47250 | 933 |
| 369 | 20250320 | 122500 | 18446662525 | 47250 | 47250 | 47400 | 47200 | 1512 |
| 370 | 20250320 | 122400 | 18375184875 | 47250 | 47300 | 47400 | 47200 | 871 |
| 371 | 20250320 | 122300 | 18333977025 | 47350 | 47150 | 47350 | 47150 | 5365 |
| 372 | 20250320 | 122200 | 18080603175 | 47150 | 47150 | 47200 | 47100 | 842 |
| 373 | 20250320 | 122100 | 18040894875 | 47150 | 47150 | 47200 | 47150 | 1088 |
| 374 | 20250320 | 122000 | 17989581725 | 47150 | 47150 | 47200 | 47150 | 310 |
| 375 | 20250320 | 121900 | 17974959725 | 47150 | 47150 | 47200 | 47100 | 468 |
| 376 | 20250320 | 121800 | 17952883575 | 47100 | 47100 | 47150 | 47100 | 793 |
| 377 | 20250320 | 121700 | 17915502900 | 47100 | 47100 | 47150 | 47050 | 357 |
| 378 | 20250320 | 121600 | 17898687200 | 47100 | 47050 | 47150 | 47000 | 2651 |
| 379 | 20250320 | 121500 | 17773924250 | 47000 | 47000 | 47100 | 47000 | 340 |
| 380 | 20250320 | 121400 | 17757920050 | 47000 | 47050 | 47100 | 47000 | 713 |
| 381 | 20250320 | 121300 | 17724368100 | 47100 | 47100 | 47100 | 47000 | 463 |
| 382 | 20250320 | 121200 | 17702577550 | 47050 | 47000 | 47100 | 47000 | 193 |
| 383 | 20250320 | 121100 | 17693498950 | 47050 | 47050 | 47100 | 47000 | 263 |
| 384 | 20250320 | 121000 | 17681123600 | 47050 | 47050 | 47150 | 47050 | 278 |
| 385 | 20250320 | 120900 | 17668034350 | 47050 | 47050 | 47100 | 47000 | 249 |
| 386 | 20250320 | 120800 | 17656315750 | 47050 | 47050 | 47050 | 47000 | 199 |
| 387 | 20250320 | 120700 | 17646953350 | 47050 | 47000 | 47050 | 47000 | 690 |
| 388 | 20250320 | 120600 | 17614516150 | 47000 | 47050 | 47050 | 47000 | 327 |
| 389 | 20250320 | 120500 | 17599138750 | 47100 | 47000 | 47100 | 46950 | 558 |
| 390 | 20250320 | 120400 | 17572896550 | 47000 | 47000 | 47100 | 46950 | 1722 |
| 391 | 20250320 | 120300 | 17491933275 | 47000 | 46950 | 47000 | 46950 | 250 |
| 392 | 20250320 | 120200 | 17480192675 | 46950 | 46900 | 47000 | 46850 | 776 |
| 393 | 20250320 | 120100 | 17443772475 | 46900 | 46900 | 46950 | 46900 | 740 |
| 394 | 20250320 | 120000 | 17409062650 | 46850 | 46800 | 46900 | 46800 | 989 |
| 395 | 20250320 | 115900 | 17362718900 | 46800 | 46750 | 46850 | 46750 | 679 |
| 396 | 20250320 | 115800 | 17330944250 | 46750 | 46750 | 46850 | 46750 | 240 |
| 397 | 20250320 | 115700 | 17319712800 | 46850 | 46650 | 46850 | 46650 | 1445 |
| 398 | 20250320 | 115600 | 17252124300 | 46700 | 46700 | 46750 | 46650 | 304 |
| 399 | 20250320 | 115500 | 17237927650 | 46700 | 46700 | 46700 | 46650 | 239 |
| 400 | 20250320 | 115400 | 17226773050 | 46700 | 46750 | 46750 | 46650 | 1101 |
| 401 | 20250320 | 115300 | 17175352600 | 46750 | 46750 | 46750 | 46700 | 205 |
| 402 | 20250320 | 115200 | 17165774200 | 46750 | 46800 | 46800 | 46750 | 219 |
| 403 | 20250320 | 115100 | 17155534500 | 46800 | 46700 | 46800 | 46700 | 433 |
| 404 | 20250320 | 115000 | 17135297450 | 46750 | 46700 | 46750 | 46700 | 100 |
| 405 | 20250320 | 114900 | 17130627400 | 46800 | 46650 | 46800 | 46650 | 500 |
| 406 | 20250320 | 114800 | 17107262600 | 46650 | 46600 | 46800 | 46600 | 930 |
| 407 | 20250320 | 114700 | 17063870450 | 46650 | 46750 | 46750 | 46650 | 292 |
| 408 | 20250320 | 114600 | 17050241950 | 46750 | 46750 | 46800 | 46700 | 967 |
| 409 | 20250320 | 114500 | 17005034900 | 46600 | 46700 | 46750 | 46600 | 416 |
| 410 | 20250320 | 114400 | 16985610350 | 46700 | 46650 | 46700 | 46650 | 191 |
| 411 | 20250320 | 114300 | 16976692050 | 46600 | 46700 | 46700 | 46600 | 184 |
| 412 | 20250320 | 114200 | 16968104850 | 46750 | 46700 | 46750 | 46650 | 742 |
| 413 | 20250320 | 114100 | 16933470900 | 46700 | 46700 | 46750 | 46700 | 302 |
| 414 | 20250320 | 114000 | 16919365900 | 46700 | 46700 | 46750 | 46700 | 288 |
| 415 | 20250320 | 113900 | 16905916250 | 46650 | 46650 | 46700 | 46650 | 225 |
| 416 | 20250320 | 113800 | 16895409700 | 46650 | 46700 | 46750 | 46650 | 539 |
| 417 | 20250320 | 113700 | 16870240500 | 46700 | 46700 | 46750 | 46700 | 155 |
| 418 | 20250320 | 113600 | 16862999500 | 46750 | 46750 | 46800 | 46650 | 1574 |
| 419 | 20250320 | 113500 | 16789439250 | 46750 | 46750 | 46775 | 46750 | 372 |
| 420 | 20250320 | 113400 | 16772048200 | 46750 | 46750 | 46750 | 46750 | 399 |
| 421 | 20250320 | 113300 | 16753394950 | 46800 | 46800 | 46800 | 46750 | 724 |
| 422 | 20250320 | 113200 | 16719514550 | 46800 | 46750 | 46850 | 46750 | 569 |
| 423 | 20250320 | 113100 | 16692884150 | 46800 | 46800 | 46800 | 46750 | 179 |
| 424 | 20250320 | 113000 | 16684515100 | 46750 | 46800 | 46800 | 46750 | 362 |
| 425 | 20250320 | 112900 | 16667581600 | 46800 | 46800 | 46850 | 46800 | 498 |
| 426 | 20250320 | 112800 | 16644267700 | 46800 | 46700 | 46800 | 46700 | 197 |
| 427 | 20250320 | 112700 | 16635051500 | 46700 | 46750 | 46800 | 46700 | 745 |
| 428 | 20250320 | 112600 | 16600226800 | 46750 | 46700 | 46800 | 46700 | 531 |
| 429 | 20250320 | 112500 | 16575406975 | 46700 | 46700 | 46750 | 46700 | 246 |
| 430 | 20250320 | 112400 | 16563915425 | 46750 | 46750 | 46800 | 46700 | 299 |
| 431 | 20250320 | 112300 | 16549941525 | 46750 | 46750 | 46850 | 46700 | 477 |
| 432 | 20250320 | 112200 | 16527619125 | 46750 | 46800 | 46850 | 46750 | 396 |
| 433 | 20250320 | 112100 | 16509092175 | 46800 | 46800 | 46850 | 46800 | 401 |
| 434 | 20250320 | 112000 | 16490325225 | 46800 | 46800 | 46850 | 46800 | 646 |
| 435 | 20250320 | 111900 | 16460080775 | 46850 | 46800 | 46850 | 46800 | 699 |
| 436 | 20250320 | 111800 | 16427363125 | 46850 | 46850 | 46850 | 46800 | 301 |
| 437 | 20250320 | 111700 | 16413274925 | 46800 | 46750 | 46850 | 46750 | 986 |
| 438 | 20250320 | 111600 | 16367132775 | 46750 | 46750 | 46800 | 46700 | 633 |
| 439 | 20250320 | 111500 | 16337537625 | 46750 | 46700 | 46750 | 46700 | 668 |
| 440 | 20250320 | 111400 | 16306312725 | 46750 | 46700 | 46750 | 46700 | 925 |
| 441 | 20250320 | 111300 | 16263105075 | 46700 | 46700 | 46750 | 46650 | 253 |
| 442 | 20250320 | 111200 | 16251294125 | 46650 | 46700 | 46750 | 46600 | 3370 |
| 443 | 20250320 | 111100 | 16094207575 | 46700 | 46700 | 46700 | 46650 | 855 |
| 444 | 20250320 | 111000 | 16054287825 | 46700 | 46700 | 46800 | 46700 | 658 |
| 445 | 20250320 | 110900 | 16023539325 | 46700 | 46750 | 46750 | 46700 | 467 |
| 446 | 20250320 | 110800 | 16001723225 | 46700 | 46750 | 46750 | 46700 | 707 |
| 447 | 20250320 | 110700 | 15968678925 | 46700 | 46700 | 46750 | 46700 | 312 |
| 448 | 20250320 | 110600 | 15954103775 | 46700 | 46700 | 46750 | 46700 | 471 |
| 449 | 20250320 | 110500 | 15932097475 | 46650 | 46700 | 46750 | 46650 | 688 |
| 450 | 20250320 | 110400 | 15899976675 | 46750 | 46650 | 46750 | 46600 | 2189 |
| 451 | 20250320 | 110300 | 15797845675 | 46650 | 46600 | 46650 | 46550 | 1515 |
| 452 | 20250320 | 110200 | 15727215225 | 46550 | 46550 | 46600 | 46550 | 241 |
| 453 | 20250320 | 110100 | 15715993775 | 46550 | 46550 | 46600 | 46550 | 937 |
| 454 | 20250320 | 110000 | 15672363325 | 46550 | 46500 | 46600 | 46500 | 1813 |
| 455 | 20250320 | 105900 | 15587990325 | 46500 | 46500 | 46550 | 46500 | 320 |
| 456 | 20250320 | 105800 | 15573107775 | 46500 | 46550 | 46550 | 46500 | 861 |
| 457 | 20250320 | 105700 | 15533043775 | 46550 | 46500 | 46650 | 46500 | 2194 |
| 458 | 20250320 | 105600 | 15430899325 | 46550 | 46550 | 46600 | 46450 | 645 |
| 459 | 20250320 | 105500 | 15400883075 | 46550 | 46500 | 46600 | 46400 | 2281 |
| 460 | 20250320 | 105400 | 15294738675 | 46400 | 46450 | 46500 | 46400 | 1113 |
| 461 | 20250320 | 105300 | 15243030525 | 46400 | 46300 | 46450 | 46300 | 1055 |
| 462 | 20250320 | 105200 | 15194063325 | 46300 | 46400 | 46400 | 46300 | 550 |
| 463 | 20250320 | 105100 | 15168567075 | 46400 | 46350 | 46450 | 46250 | 1231 |
| 464 | 20250320 | 105000 | 15111551425 | 46300 | 46350 | 46400 | 46250 | 993 |
| 465 | 20250320 | 104900 | 15065582075 | 46400 | 46300 | 46450 | 46300 | 611 |
| 466 | 20250320 | 104800 | 15037256525 | 46300 | 46350 | 46400 | 46250 | 1012 |
| 467 | 20250320 | 104700 | 14990416875 | 46400 | 46350 | 46400 | 46250 | 1113 |
| 468 | 20250320 | 104600 | 14938860675 | 46350 | 46400 | 46500 | 46350 | 692 |
| 469 | 20250320 | 104500 | 14906754425 | 46300 | 46400 | 46450 | 46200 | 1587 |
| 470 | 20250320 | 104400 | 14833250825 | 46300 | 46300 | 46450 | 46250 | 1702 |
| 471 | 20250320 | 104300 | 14754465075 | 46300 | 46300 | 46450 | 46250 | 429 |
| 472 | 20250320 | 104200 | 14734560525 | 46300 | 46300 | 46500 | 46300 | 3725 |
| 473 | 20250320 | 104100 | 14561879975 | 46300 | 46350 | 46350 | 46250 | 1433 |
| 474 | 20250320 | 104000 | 14495569825 | 46250 | 46250 | 46400 | 46250 | 507 |
| 475 | 20250320 | 103900 | 14472102225 | 46350 | 46300 | 46350 | 46250 | 1072 |
| 476 | 20250320 | 103800 | 14422478325 | 46350 | 46300 | 46350 | 46250 | 1399 |
| 477 | 20250320 | 103700 | 14357723425 | 46300 | 46300 | 46350 | 46250 | 660 |
| 478 | 20250320 | 103600 | 14327161675 | 46300 | 46350 | 46400 | 46250 | 1698 |
| 479 | 20250320 | 103500 | 14248531075 | 46450 | 46400 | 46500 | 46300 | 3399 |
| 480 | 20250320 | 103400 | 14090935875 | 46400 | 46400 | 46500 | 46400 | 1116 |
| 481 | 20250320 | 103300 | 14039120925 | 46400 | 46450 | 46500 | 46400 | 1156 |
| 482 | 20250320 | 103200 | 13985475225 | 46450 | 46450 | 46500 | 46400 | 1496 |
| 483 | 20250320 | 103100 | 13916020975 | 46550 | 46400 | 46600 | 46400 | 890 |
| 484 | 20250320 | 103000 | 13874661725 | 46400 | 46450 | 46500 | 46400 | 1188 |
| 485 | 20250320 | 102900 | 13819508325 | 46500 | 46550 | 46600 | 46450 | 3775 |
| 486 | 20250320 | 102800 | 13643923725 | 46550 | 46600 | 46650 | 46550 | 610 |
| 487 | 20250320 | 102700 | 13615500675 | 46600 | 46550 | 46600 | 46500 | 880 |
| 488 | 20250320 | 102600 | 13574558025 | 46600 | 46600 | 46650 | 46500 | 1189 |
| 489 | 20250320 | 102500 | 13519187475 | 46600 | 46800 | 46800 | 46600 | 103 |
| 490 | 20250320 | 102400 | 13514376475 | 46700 | 46750 | 46750 | 46550 | 1209 |
| 491 | 20250320 | 102300 | 13457967675 | 46750 | 46700 | 46750 | 46600 | 1447 |
| 492 | 20250320 | 102200 | 13390476925 | 46650 | 46600 | 46700 | 46550 | 1609 |
| 493 | 20250320 | 102100 | 13315442625 | 46600 | 46500 | 46600 | 46400 | 1408 |
| 494 | 20250320 | 102000 | 13250011475 | 46600 | 46600 | 46650 | 46400 | 1242 |
| 495 | 20250320 | 101900 | 13192214075 | 46600 | 46600 | 46650 | 46500 | 525 |
| 496 | 20250320 | 101800 | 13167757225 | 46600 | 46450 | 46650 | 46350 | 1742 |
| 497 | 20250320 | 101700 | 13086800850 | 46450 | 46500 | 46600 | 46400 | 1085 |
| 498 | 20250320 | 101600 | 13036401000 | 46500 | 46550 | 46550 | 46450 | 632 |
| 499 | 20250320 | 101500 | 13007007500 | 46550 | 46550 | 46600 | 46300 | 1750 |
| 500 | 20250320 | 101400 | 12925708150 | 46500 | 46500 | 46550 | 46300 | 1145 |
| 501 | 20250320 | 101300 | 12872574500 | 46450 | 46450 | 46500 | 46450 | 886 |
| 502 | 20250320 | 101200 | 12831397250 | 46500 | 46450 | 46600 | 46300 | 1936 |
| 503 | 20250320 | 101100 | 12741476300 | 46450 | 46500 | 46500 | 46400 | 952 |
| 504 | 20250320 | 101000 | 12697266350 | 46500 | 46450 | 46550 | 46450 | 405 |
| 505 | 20250320 | 100900 | 12678440450 | 46400 | 46450 | 46600 | 46300 | 1348 |
| 506 | 20250320 | 100800 | 12615865350 | 46400 | 46400 | 46450 | 46250 | 2056 |
| 507 | 20250320 | 100700 | 12520531950 | 46400 | 46300 | 46450 | 46300 | 310 |
| 508 | 20250320 | 100600 | 12506151250 | 46350 | 46400 | 46450 | 46250 | 1767 |
| 509 | 20250320 | 100500 | 12424271550 | 46350 | 46350 | 46400 | 46250 | 1419 |
| 510 | 20250320 | 100400 | 12358565350 | 46350 | 46350 | 46400 | 46350 | 557 |
| 511 | 20250320 | 100300 | 12332740650 | 46350 | 46400 | 46450 | 46250 | 2013 |
| 512 | 20250320 | 100200 | 12239440900 | 46450 | 46400 | 46500 | 46250 | 2134 |
| 513 | 20250320 | 100100 | 12140322100 | 46450 | 46450 | 46450 | 46350 | 709 |
| 514 | 20250320 | 100000 | 12107419600 | 46500 | 46400 | 46500 | 46250 | 1850 |
| 515 | 20250320 | 095900 | 12021611550 | 46400 | 46350 | 46400 | 46150 | 3678 |
| 516 | 20250320 | 095800 | 11851495950 | 46400 | 46250 | 46400 | 46250 | 545 |
| 517 | 20250320 | 095700 | 11826223150 | 46350 | 46250 | 46400 | 46150 | 2955 |
| 518 | 20250320 | 095600 | 11689424800 | 46300 | 46250 | 46300 | 46150 | 2468 |
| 519 | 20250320 | 095500 | 11575371200 | 46250 | 46250 | 46300 | 46200 | 2898 |
| 520 | 20250320 | 095400 | 11441365600 | 46250 | 46250 | 46300 | 46200 | 2626 |
| 521 | 20250320 | 095300 | 11319964100 | 46300 | 46300 | 46350 | 46200 | 5749 |
| 522 | 20250320 | 095200 | 11053863400 | 46250 | 46350 | 46400 | 46250 | 6290 |
| 523 | 20250320 | 095100 | 10762496900 | 46350 | 46400 | 46450 | 46350 | 5502 |
| 524 | 20250320 | 095000 | 10507247300 | 46400 | 46550 | 46550 | 46350 | 1227 |
| 525 | 20250320 | 094900 | 10450327200 | 46400 | 46650 | 46650 | 46400 | 3663 |
| 526 | 20250320 | 094800 | 10280094450 | 46600 | 46550 | 46700 | 46450 | 1821 |
| 527 | 20250320 | 094700 | 10195353000 | 46700 | 46750 | 46850 | 46550 | 2641 |
| 528 | 20250320 | 094600 | 10072029000 | 46800 | 46850 | 46900 | 46800 | 1069 |
| 529 | 20250320 | 094500 | 10021970650 | 46850 | 46700 | 46850 | 46600 | 2459 |
| 530 | 20250320 | 094400 | 9907066700 | 46650 | 46750 | 46800 | 46600 | 2859 |
| 531 | 20250320 | 094300 | 9773488600 | 46750 | 46700 | 46750 | 46700 | 693 |
| 532 | 20250320 | 094200 | 9741106350 | 46750 | 46700 | 46850 | 46600 | 5132 |
| 533 | 20250320 | 094100 | 9501227650 | 46700 | 46600 | 46700 | 46550 | 2988 |
| 534 | 20250320 | 094000 | 9361940700 | 46650 | 46650 | 46650 | 46600 | 409 |
| 535 | 20250320 | 093900 | 9342862350 | 46550 | 46650 | 46700 | 46500 | 4917 |
| 536 | 20250320 | 093800 | 9113593750 | 46650 | 46700 | 46750 | 46600 | 1246 |
| 537 | 20250320 | 093700 | 9055485200 | 46700 | 46700 | 46750 | 46650 | 792 |
| 538 | 20250320 | 093600 | 9018498000 | 46700 | 46700 | 46700 | 46500 | 1163 |
| 539 | 20250320 | 093500 | 8964292900 | 46700 | 46750 | 46750 | 46450 | 3468 |
| 540 | 20250320 | 093400 | 8802645800 | 46750 | 46700 | 46750 | 46600 | 2740 |
| 541 | 20250320 | 093300 | 8674686050 | 46650 | 46700 | 46750 | 46500 | 2142 |
| 542 | 20250320 | 093200 | 8574824650 | 46700 | 46450 | 46700 | 46400 | 4060 |
| 543 | 20250320 | 093100 | 8385881400 | 46500 | 46450 | 46500 | 46350 | 3459 |
| 544 | 20250320 | 093000 | 8225306950 | 46400 | 46450 | 46450 | 46300 | 5441 |
| 545 | 20250320 | 092900 | 7972965100 | 46450 | 46450 | 46550 | 46350 | 2915 |
| 546 | 20250320 | 092800 | 7837622025 | 46500 | 46600 | 46600 | 46450 | 5628 |
| 547 | 20250320 | 092700 | 7575816475 | 46550 | 46750 | 46750 | 46550 | 3198 |
| 548 | 20250320 | 092600 | 7426689175 | 46750 | 46800 | 46800 | 46600 | 2301 |
| 549 | 20250320 | 092500 | 7319242975 | 46700 | 46650 | 46750 | 46550 | 2403 |
| 550 | 20250320 | 092400 | 7207150475 | 46700 | 46750 | 46750 | 46550 | 4713 |
| 551 | 20250320 | 092300 | 6987510725 | 46700 | 46700 | 46750 | 46600 | 1823 |
| 552 | 20250320 | 092200 | 6902489775 | 46750 | 46650 | 46900 | 46600 | 6995 |
| 553 | 20250320 | 092100 | 6575648625 | 46650 | 46750 | 46750 | 46650 | 2342 |
| 554 | 20250320 | 092000 | 6466274125 | 46750 | 46750 | 46800 | 46650 | 1261 |
| 555 | 20250320 | 091900 | 6407378850 | 46750 | 46750 | 46800 | 46700 | 2082 |
| 556 | 20250320 | 091800 | 6310097650 | 46750 | 46900 | 46900 | 46700 | 4230 |
| 557 | 20250320 | 091700 | 6112219000 | 46900 | 46850 | 46950 | 46750 | 3581 |
| 558 | 20250320 | 091600 | 5944578150 | 46850 | 46650 | 47000 | 46650 | 5070 |
| 559 | 20250320 | 091500 | 5707578250 | 46650 | 46900 | 46950 | 46650 | 7061 |
| 560 | 20250320 | 091400 | 5377279600 | 46900 | 47150 | 47200 | 46850 | 4787 |
| 561 | 20250320 | 091300 | 5152422900 | 47200 | 47350 | 47350 | 47000 | 5569 |
| 562 | 20250320 | 091200 | 4889410500 | 47350 | 47400 | 47450 | 47000 | 4948 |
| 563 | 20250320 | 091100 | 4655588150 | 47400 | 47600 | 47700 | 47200 | 12805 |
| 564 | 20250320 | 091000 | 4048009850 | 47600 | 47850 | 47850 | 47550 | 7226 |
| 565 | 20250320 | 090900 | 3703353850 | 47800 | 47950 | 48000 | 47750 | 6764 |
| 566 | 20250320 | 090800 | 3379824400 | 47850 | 47850 | 48100 | 47750 | 3181 |
| 567 | 20250320 | 090700 | 3227455400 | 47950 | 48050 | 48050 | 47700 | 7136 |
| 568 | 20250320 | 090600 | 2885957600 | 47950 | 48700 | 48700 | 47950 | 5431 |
| 569 | 20250320 | 090500 | 2623970650 | 48700 | 48950 | 48950 | 48650 | 2660 |
| 570 | 20250320 | 090400 | 2494200350 | 48950 | 49000 | 49050 | 48850 | 4971 |
| 571 | 20250320 | 090300 | 2250909750 | 49000 | 49050 | 49300 | 48950 | 13962 |
| 572 | 20250320 | 090200 | 1564723350 | 49050 | 49100 | 49300 | 48900 | 4559 |
| 573 | 20250320 | 090100 | 1340928100 | 49150 | 48800 | 49300 | 48700 | 15271 |
| 574 | 20250320 | 090000 | 592553700 | 48650 | 48850 | 48850 | 48400 | 12158 |