32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 190300 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 18414 |
| 3 | 20250304 | 190200 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 4 | 20250304 | 190100 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 5 | 20250304 | 190000 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 6 | 20250304 | 185900 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 7 | 20250304 | 185800 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 8 | 20250304 | 185700 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 9 | 20250304 | 185600 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 10 | 20250304 | 185500 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 11 | 20250304 | 185400 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 12 | 20250304 | 185300 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 13 | 20250304 | 185200 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 14 | 20250304 | 185100 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 15 | 20250304 | 185000 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 16 | 20250304 | 184900 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 17 | 20250304 | 184800 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 18 | 20250304 | 184700 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 19 | 20250304 | 184600 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 20 | 20250304 | 184500 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 21 | 20250304 | 184400 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 22 | 20250304 | 184300 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 23 | 20250304 | 184200 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 24 | 20250304 | 184100 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 25 | 20250304 | 184000 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 26 | 20250304 | 183900 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 27 | 20250304 | 183800 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 28 | 20250304 | 183700 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 29 | 20250304 | 183600 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 30 | 20250304 | 183500 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 31 | 20250304 | 183400 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 32 | 20250304 | 183300 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 18414 |
| 33 | 20250304 | 183200 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 34 | 20250304 | 183100 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 35 | 20250304 | 183000 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 36 | 20250304 | 182900 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 37 | 20250304 | 182800 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 38 | 20250304 | 182700 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 39 | 20250304 | 182600 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 40 | 20250304 | 182500 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 41 | 20250304 | 182400 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 42 | 20250304 | 182300 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 43 | 20250304 | 182200 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 44 | 20250304 | 182100 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 45 | 20250304 | 182000 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 46 | 20250304 | 181900 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 47 | 20250304 | 181800 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 48 | 20250304 | 181700 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 49 | 20250304 | 181600 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 50 | 20250304 | 181500 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 51 | 20250304 | 181400 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 52 | 20250304 | 181300 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 53 | 20250304 | 181200 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 54 | 20250304 | 181100 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 55 | 20250304 | 181000 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 56 | 20250304 | 180900 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 57 | 20250304 | 180800 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 58 | 20250304 | 180700 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 59 | 20250304 | 180600 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 60 | 20250304 | 180500 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 61 | 20250304 | 180400 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 62 | 20250304 | 180300 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 18414 |
| 63 | 20250304 | 180200 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 64 | 20250304 | 180100 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 65 | 20250304 | 180000 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 66 | 20250304 | 175900 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 67 | 20250304 | 175800 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 68 | 20250304 | 175700 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 69 | 20250304 | 175600 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 70 | 20250304 | 175500 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 71 | 20250304 | 175400 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 72 | 20250304 | 175300 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 73 | 20250304 | 175200 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 74 | 20250304 | 175100 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 75 | 20250304 | 175000 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 76 | 20250304 | 174900 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 77 | 20250304 | 174800 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 78 | 20250304 | 174700 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 79 | 20250304 | 174600 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 80 | 20250304 | 174500 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 81 | 20250304 | 174400 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 82 | 20250304 | 174300 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 83 | 20250304 | 174200 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 84 | 20250304 | 174100 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 85 | 20250304 | 174000 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 86 | 20250304 | 173900 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 87 | 20250304 | 173800 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 88 | 20250304 | 173700 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 89 | 20250304 | 173600 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 90 | 20250304 | 173500 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 91 | 20250304 | 173400 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 92 | 20250304 | 173300 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 18414 |
| 93 | 20250304 | 173200 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 94 | 20250304 | 173100 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 95 | 20250304 | 173000 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 96 | 20250304 | 172900 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 97 | 20250304 | 172800 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 98 | 20250304 | 172700 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 99 | 20250304 | 172600 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 100 | 20250304 | 172500 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 101 | 20250304 | 172400 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 102 | 20250304 | 172300 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 103 | 20250304 | 172200 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 104 | 20250304 | 172100 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 105 | 20250304 | 172000 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 106 | 20250304 | 171900 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 107 | 20250304 | 171800 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 108 | 20250304 | 171700 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 109 | 20250304 | 171600 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 110 | 20250304 | 171500 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 111 | 20250304 | 171400 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 112 | 20250304 | 171300 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 113 | 20250304 | 171200 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 114 | 20250304 | 171100 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 115 | 20250304 | 171000 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 116 | 20250304 | 170900 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 117 | 20250304 | 170800 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 118 | 20250304 | 170700 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 119 | 20250304 | 170600 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 120 | 20250304 | 170500 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 121 | 20250304 | 170400 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 122 | 20250304 | 170300 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 18414 |
| 123 | 20250304 | 170200 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 124 | 20250304 | 170100 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 125 | 20250304 | 170000 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 126 | 20250304 | 165900 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 127 | 20250304 | 165800 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 128 | 20250304 | 165700 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 129 | 20250304 | 165600 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 130 | 20250304 | 165500 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 131 | 20250304 | 165400 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 132 | 20250304 | 165300 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 133 | 20250304 | 165200 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 134 | 20250304 | 165100 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 135 | 20250304 | 165000 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 136 | 20250304 | 164900 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 137 | 20250304 | 164800 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 138 | 20250304 | 164700 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 139 | 20250304 | 164600 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 140 | 20250304 | 164500 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 141 | 20250304 | 164400 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 142 | 20250304 | 164300 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 143 | 20250304 | 164200 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 144 | 20250304 | 164100 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 145 | 20250304 | 164000 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 146 | 20250304 | 163900 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 147 | 20250304 | 163800 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 148 | 20250304 | 163700 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 149 | 20250304 | 163600 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 150 | 20250304 | 163500 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 151 | 20250304 | 163400 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 152 | 20250304 | 163300 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 18414 |
| 153 | 20250304 | 163200 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 154 | 20250304 | 163100 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 155 | 20250304 | 163000 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 156 | 20250304 | 162900 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 157 | 20250304 | 162800 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 158 | 20250304 | 162700 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 159 | 20250304 | 162600 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 160 | 20250304 | 162500 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 161 | 20250304 | 162400 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 162 | 20250304 | 162300 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 163 | 20250304 | 162200 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 164 | 20250304 | 162100 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 165 | 20250304 | 162000 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 166 | 20250304 | 161900 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 167 | 20250304 | 161800 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 168 | 20250304 | 161700 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 169 | 20250304 | 161600 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 170 | 20250304 | 161500 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 171 | 20250304 | 161400 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 172 | 20250304 | 161300 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 173 | 20250304 | 161200 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 174 | 20250304 | 161100 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 175 | 20250304 | 161000 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 176 | 20250304 | 160900 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 177 | 20250304 | 160800 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 178 | 20250304 | 160700 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 179 | 20250304 | 160600 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 180 | 20250304 | 160500 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 181 | 20250304 | 160400 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 182 | 20250304 | 160300 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 18414 |
| 183 | 20250304 | 160200 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 184 | 20250304 | 160100 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 185 | 20250304 | 160000 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 186 | 20250304 | 155900 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 187 | 20250304 | 155800 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 188 | 20250304 | 155700 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 189 | 20250304 | 155600 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 190 | 20250304 | 155500 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 191 | 20250304 | 155400 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 192 | 20250304 | 155300 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 193 | 20250304 | 155200 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 194 | 20250304 | 155100 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 195 | 20250304 | 155000 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 196 | 20250304 | 154900 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 197 | 20250304 | 154800 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 198 | 20250304 | 154700 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 199 | 20250304 | 154600 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 200 | 20250304 | 154500 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 201 | 20250304 | 154400 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 202 | 20250304 | 154300 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 203 | 20250304 | 154200 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 204 | 20250304 | 154100 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 205 | 20250304 | 154000 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 206 | 20250304 | 153900 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 207 | 20250304 | 153800 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 208 | 20250304 | 153700 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 209 | 20250304 | 153600 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 210 | 20250304 | 153500 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 211 | 20250304 | 153400 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 212 | 20250304 | 153300 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 18414 |
| 213 | 20250304 | 153200 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 214 | 20250304 | 153100 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 0 |
| 215 | 20250304 | 153000 | 14713800525 | 45100 | 45100 | 45100 | 45100 | 18414 |
| 216 | 20250304 | 152900 | 13883329125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 217 | 20250304 | 152800 | 13883329125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 218 | 20250304 | 152700 | 13883329125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 219 | 20250304 | 152600 | 13883329125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 220 | 20250304 | 152500 | 13883329125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 221 | 20250304 | 152400 | 13883329125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 222 | 20250304 | 152300 | 13883329125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 223 | 20250304 | 152200 | 13883329125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 224 | 20250304 | 152100 | 13883329125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 225 | 20250304 | 152000 | 13883329125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 226 | 20250304 | 151900 | 13883329125 | 44200 | 45400 | 45600 | 44200 | 17512 |
| 227 | 20250304 | 151800 | 13095299625 | 45600 | 45500 | 45650 | 45350 | 5601 |
| 228 | 20250304 | 151700 | 12840919375 | 45500 | 45600 | 45650 | 45350 | 4389 |
| 229 | 20250304 | 151600 | 12641519775 | 45650 | 45700 | 45700 | 45400 | 7736 |
| 230 | 20250304 | 151500 | 12289125425 | 45650 | 45600 | 45700 | 45600 | 349 |
| 231 | 20250304 | 151400 | 12273199025 | 45650 | 45650 | 45650 | 45600 | 586 |
| 232 | 20250304 | 151300 | 12246453375 | 45600 | 45650 | 45650 | 45600 | 511 |
| 233 | 20250304 | 151200 | 12223131975 | 45650 | 45700 | 45700 | 45600 | 1133 |
| 234 | 20250304 | 151100 | 12171411575 | 45700 | 45650 | 45700 | 45650 | 262 |
| 235 | 20250304 | 151000 | 12159450225 | 45600 | 45650 | 45650 | 45600 | 636 |
| 236 | 20250304 | 150900 | 12130429075 | 45600 | 45600 | 45650 | 45600 | 597 |
| 237 | 20250304 | 150800 | 12103188975 | 45650 | 45600 | 45650 | 45600 | 809 |
| 238 | 20250304 | 150700 | 12066290675 | 45600 | 45750 | 45750 | 45600 | 2944 |
| 239 | 20250304 | 150600 | 11931812325 | 45750 | 45725 | 45750 | 45700 | 357 |
| 240 | 20250304 | 150500 | 11915495000 | 45750 | 45700 | 45750 | 45700 | 566 |
| 241 | 20250304 | 150400 | 11889627900 | 45700 | 45700 | 45750 | 45700 | 118 |
| 242 | 20250304 | 150300 | 11884234250 | 45700 | 45700 | 45750 | 45700 | 117 |
| 243 | 20250304 | 150200 | 11878885950 | 45700 | 45750 | 45750 | 45700 | 548 |
| 244 | 20250304 | 150100 | 11853840550 | 45700 | 45750 | 45750 | 45700 | 383 |
| 245 | 20250304 | 150000 | 11836334100 | 45700 | 45750 | 45750 | 45700 | 188 |
| 246 | 20250304 | 145900 | 11827736050 | 45750 | 45700 | 45750 | 45700 | 352 |
| 247 | 20250304 | 145800 | 11811635000 | 45750 | 45700 | 45750 | 45700 | 151 |
| 248 | 20250304 | 145700 | 11804729950 | 45700 | 45700 | 45750 | 45700 | 87 |
| 249 | 20250304 | 145600 | 11800752500 | 45750 | 45700 | 45750 | 45700 | 260 |
| 250 | 20250304 | 145500 | 11788868450 | 45700 | 45700 | 45750 | 45700 | 290 |
| 251 | 20250304 | 145400 | 11775613250 | 45700 | 45700 | 45750 | 45700 | 860 |
| 252 | 20250304 | 145300 | 11736308450 | 45750 | 45700 | 45750 | 45700 | 294 |
| 253 | 20250304 | 145200 | 11722867700 | 45700 | 45700 | 45750 | 45700 | 252 |
| 254 | 20250304 | 145100 | 11711349300 | 45700 | 45750 | 45750 | 45700 | 279 |
| 255 | 20250304 | 145000 | 11698592300 | 45700 | 45750 | 45800 | 45700 | 654 |
| 256 | 20250304 | 144900 | 11668675475 | 45750 | 45625 | 45750 | 45625 | 1379 |
| 257 | 20250304 | 144800 | 11605712225 | 45625 | 45650 | 45650 | 45600 | 422 |
| 258 | 20250304 | 144700 | 11586457250 | 45650 | 45600 | 45650 | 45600 | 193 |
| 259 | 20250304 | 144600 | 11577655375 | 45600 | 45600 | 45650 | 45600 | 714 |
| 260 | 20250304 | 144500 | 11545087975 | 45650 | 45650 | 45650 | 45600 | 247 |
| 261 | 20250304 | 144400 | 11533822875 | 45650 | 45600 | 45650 | 45600 | 244 |
| 262 | 20250304 | 144300 | 11522694875 | 45650 | 45650 | 45650 | 45550 | 1738 |
| 263 | 20250304 | 144200 | 11443480225 | 45650 | 45600 | 45650 | 45600 | 151 |
| 264 | 20250304 | 144100 | 11436593025 | 45700 | 45600 | 45700 | 45550 | 2041 |
| 265 | 20250304 | 144000 | 11343517375 | 45600 | 45550 | 45600 | 45550 | 259 |
| 266 | 20250304 | 143900 | 11331718875 | 45600 | 45550 | 45600 | 45550 | 247 |
| 267 | 20250304 | 143800 | 11320465525 | 45550 | 45600 | 45600 | 45550 | 255 |
| 268 | 20250304 | 143700 | 11308847825 | 45550 | 45550 | 45550 | 45550 | 201 |
| 269 | 20250304 | 143600 | 11299692275 | 45550 | 45600 | 45600 | 45550 | 438 |
| 270 | 20250304 | 143500 | 11279729075 | 45600 | 45600 | 45600 | 45550 | 256 |
| 271 | 20250304 | 143400 | 11268065225 | 45550 | 45550 | 45600 | 45550 | 338 |
| 272 | 20250304 | 143300 | 11252664525 | 45550 | 45600 | 45600 | 45500 | 253 |
| 273 | 20250304 | 143200 | 11241139125 | 45500 | 45600 | 45600 | 45500 | 671 |
| 274 | 20250304 | 143100 | 11210582125 | 45550 | 45600 | 45600 | 45500 | 1216 |
| 275 | 20250304 | 143000 | 11155216675 | 45600 | 45600 | 45650 | 45550 | 2837 |
| 276 | 20250304 | 142900 | 11025940825 | 45600 | 45600 | 45650 | 45600 | 332 |
| 277 | 20250304 | 142800 | 11010794125 | 45600 | 45600 | 45700 | 45600 | 1049 |
| 278 | 20250304 | 142700 | 10962914375 | 45650 | 45750 | 45750 | 45600 | 1216 |
| 279 | 20250304 | 142600 | 10907379575 | 45700 | 45800 | 45800 | 45700 | 962 |
| 280 | 20250304 | 142500 | 10863366625 | 45750 | 45750 | 45800 | 45750 | 235 |
| 281 | 20250304 | 142400 | 10852604975 | 45800 | 45800 | 45800 | 45750 | 769 |
| 282 | 20250304 | 142300 | 10817394175 | 45800 | 45750 | 45800 | 45750 | 706 |
| 283 | 20250304 | 142200 | 10785070875 | 45750 | 45800 | 45800 | 45750 | 357 |
| 284 | 20250304 | 142100 | 10768723875 | 45800 | 45750 | 45800 | 45750 | 1645 |
| 285 | 20250304 | 142000 | 10693400375 | 45750 | 45750 | 45800 | 45750 | 115 |
| 286 | 20250304 | 141900 | 10688138025 | 45800 | 45750 | 45800 | 45750 | 106 |
| 287 | 20250304 | 141800 | 10683287575 | 45750 | 45750 | 45800 | 45750 | 157 |
| 288 | 20250304 | 141700 | 10676099475 | 45750 | 45750 | 45800 | 45750 | 30 |
| 289 | 20250304 | 141600 | 10674726825 | 45800 | 45750 | 45800 | 45750 | 333 |
| 290 | 20250304 | 141500 | 10659490975 | 45750 | 45750 | 45800 | 45750 | 238 |
| 291 | 20250304 | 141400 | 10648596475 | 45750 | 45750 | 45800 | 45750 | 539 |
| 292 | 20250304 | 141300 | 10623918325 | 45750 | 45750 | 45800 | 45750 | 117 |
| 293 | 20250304 | 141200 | 10618564425 | 45800 | 45800 | 45800 | 45750 | 155 |
| 294 | 20250304 | 141100 | 10611472875 | 45750 | 45750 | 45800 | 45750 | 142 |
| 295 | 20250304 | 141000 | 10604975525 | 45750 | 45800 | 45800 | 45750 | 147 |
| 296 | 20250304 | 140900 | 10598249175 | 45800 | 45750 | 45800 | 45750 | 81 |
| 297 | 20250304 | 140800 | 10594542325 | 45750 | 45800 | 45800 | 45750 | 227 |
| 298 | 20250304 | 140700 | 10584154875 | 45750 | 45800 | 45800 | 45750 | 109 |
| 299 | 20250304 | 140600 | 10579165175 | 45750 | 45750 | 45800 | 45750 | 60 |
| 300 | 20250304 | 140500 | 10576419125 | 45800 | 45750 | 45800 | 45750 | 23 |
| 301 | 20250304 | 140400 | 10575366775 | 45800 | 45750 | 45800 | 45750 | 563 |
| 302 | 20250304 | 140300 | 10549605375 | 45800 | 45650 | 45800 | 45650 | 579 |
| 303 | 20250304 | 140200 | 10523134775 | 45650 | 45600 | 45700 | 45600 | 166 |
| 304 | 20250304 | 140100 | 10515559525 | 45700 | 45750 | 45750 | 45600 | 1164 |
| 305 | 20250304 | 140000 | 10462395325 | 45700 | 45700 | 45750 | 45700 | 79 |
| 306 | 20250304 | 135900 | 10458784075 | 45700 | 45700 | 45750 | 45700 | 97 |
| 307 | 20250304 | 135800 | 10454348925 | 45700 | 45700 | 45750 | 45700 | 164 |
| 308 | 20250304 | 135700 | 10446851525 | 45700 | 45650 | 45750 | 45650 | 289 |
| 309 | 20250304 | 135600 | 10433643325 | 45750 | 45650 | 45750 | 45650 | 103 |
| 310 | 20250304 | 135500 | 10428940025 | 45650 | 45800 | 45800 | 45650 | 2049 |
| 311 | 20250304 | 135400 | 10335232725 | 45750 | 45800 | 45850 | 45750 | 608 |
| 312 | 20250304 | 135300 | 10307396675 | 45800 | 45900 | 45900 | 45800 | 1458 |
| 313 | 20250304 | 135200 | 10240568875 | 45850 | 45850 | 45900 | 45850 | 390 |
| 314 | 20250304 | 135100 | 10222686275 | 45850 | 45850 | 45850 | 45850 | 54 |
| 315 | 20250304 | 135000 | 10220210375 | 45900 | 45900 | 45900 | 45850 | 195 |
| 316 | 20250304 | 134900 | 10211265025 | 45850 | 45900 | 45900 | 45850 | 86 |
| 317 | 20250304 | 134800 | 10207321725 | 45850 | 45850 | 45900 | 45850 | 463 |
| 318 | 20250304 | 134700 | 10186084575 | 45900 | 45850 | 45900 | 45850 | 334 |
| 319 | 20250304 | 134600 | 10170767175 | 45850 | 45850 | 45900 | 45850 | 120 |
| 320 | 20250304 | 134500 | 10165265075 | 45850 | 45850 | 45900 | 45850 | 122 |
| 321 | 20250304 | 134400 | 10159670275 | 45850 | 45850 | 45900 | 45850 | 202 |
| 322 | 20250304 | 134300 | 10150404475 | 45900 | 45850 | 45900 | 45850 | 138 |
| 323 | 20250304 | 134200 | 10144076125 | 45900 | 45900 | 45900 | 45850 | 1059 |
| 324 | 20250304 | 134100 | 10095483475 | 45900 | 45950 | 45950 | 45900 | 298 |
| 325 | 20250304 | 134000 | 10081801325 | 45950 | 45925 | 45950 | 45900 | 76 |
| 326 | 20250304 | 133900 | 10078311825 | 45950 | 45900 | 45950 | 45900 | 27 |
| 327 | 20250304 | 133800 | 10077071625 | 45900 | 46000 | 46000 | 45900 | 1248 |
| 328 | 20250304 | 133700 | 10019740775 | 46000 | 46000 | 46000 | 45950 | 299 |
| 329 | 20250304 | 133600 | 10005987625 | 46000 | 46000 | 46050 | 45950 | 647 |
| 330 | 20250304 | 133500 | 9976219775 | 46000 | 46050 | 46050 | 46000 | 11 |
| 331 | 20250304 | 133400 | 9975713375 | 46000 | 46000 | 46050 | 46000 | 200 |
| 332 | 20250304 | 133300 | 9966508875 | 46000 | 46050 | 46100 | 46000 | 740 |
| 333 | 20250304 | 133200 | 9932436525 | 46050 | 46000 | 46100 | 46000 | 277 |
| 334 | 20250304 | 133100 | 9919680125 | 46050 | 46000 | 46050 | 46000 | 495 |
| 335 | 20250304 | 133000 | 9896888875 | 46050 | 46000 | 46050 | 45950 | 578 |
| 336 | 20250304 | 132900 | 9870298675 | 45950 | 45950 | 46000 | 45950 | 87 |
| 337 | 20250304 | 132800 | 9866297125 | 45950 | 45950 | 46000 | 45950 | 308 |
| 338 | 20250304 | 132700 | 9852135175 | 46000 | 46000 | 46000 | 45950 | 446 |
| 339 | 20250304 | 132600 | 9831619875 | 45950 | 45950 | 46000 | 45950 | 417 |
| 340 | 20250304 | 132500 | 9812456725 | 46000 | 45950 | 46000 | 45950 | 387 |
| 341 | 20250304 | 132400 | 9794673175 | 45950 | 46000 | 46000 | 45950 | 130 |
| 342 | 20250304 | 132300 | 9788696075 | 46000 | 46000 | 46000 | 45950 | 333 |
| 343 | 20250304 | 132200 | 9773383225 | 46000 | 46000 | 46000 | 45950 | 151 |
| 344 | 20250304 | 132100 | 9766439925 | 45950 | 46000 | 46000 | 45950 | 180 |
| 345 | 20250304 | 132000 | 9758168625 | 46000 | 45950 | 46000 | 45950 | 74 |
| 346 | 20250304 | 131900 | 9754767175 | 45950 | 46000 | 46000 | 45900 | 753 |
| 347 | 20250304 | 131800 | 9720148075 | 46000 | 45950 | 46000 | 45950 | 88 |
| 348 | 20250304 | 131700 | 9716103575 | 45950 | 45950 | 46000 | 45950 | 139 |
| 349 | 20250304 | 131600 | 9709715325 | 45950 | 45950 | 46000 | 45950 | 361 |
| 350 | 20250304 | 131500 | 9693124675 | 45900 | 46000 | 46000 | 45900 | 214 |
| 351 | 20250304 | 131400 | 9683292625 | 45950 | 45950 | 46000 | 45950 | 305 |
| 352 | 20250304 | 131300 | 9669277625 | 46000 | 45950 | 46000 | 45950 | 167 |
| 353 | 20250304 | 131200 | 9661599925 | 46000 | 45950 | 46000 | 45950 | 129 |
| 354 | 20250304 | 131100 | 9655672225 | 45950 | 45950 | 46000 | 45950 | 89 |
| 355 | 20250304 | 131000 | 9651581175 | 45950 | 45950 | 46000 | 45900 | 1277 |
| 356 | 20250304 | 130900 | 9592900875 | 45900 | 45950 | 45950 | 45900 | 295 |
| 357 | 20250304 | 130800 | 9579358175 | 45900 | 45950 | 45950 | 45900 | 298 |
| 358 | 20250304 | 130700 | 9565678075 | 45950 | 45900 | 45950 | 45900 | 199 |
| 359 | 20250304 | 130600 | 9556540925 | 45900 | 45900 | 45950 | 45900 | 146 |
| 360 | 20250304 | 130500 | 9549838375 | 45900 | 45850 | 45900 | 45850 | 578 |
| 361 | 20250304 | 130400 | 9523311575 | 45850 | 45850 | 45900 | 45850 | 92 |
| 362 | 20250304 | 130300 | 9519091425 | 45900 | 45850 | 45900 | 45850 | 230 |
| 363 | 20250304 | 130200 | 9508544725 | 45850 | 45900 | 45900 | 45850 | 173 |
| 364 | 20250304 | 130100 | 9500608975 | 45850 | 45950 | 45950 | 45850 | 736 |
| 365 | 20250304 | 130000 | 9466842775 | 45900 | 45900 | 45950 | 45900 | 121 |
| 366 | 20250304 | 125900 | 9461288075 | 45950 | 45900 | 45950 | 45900 | 514 |
| 367 | 20250304 | 125800 | 9437691125 | 45900 | 45950 | 45950 | 45900 | 591 |
| 368 | 20250304 | 125700 | 9410563375 | 45950 | 45950 | 45950 | 45850 | 607 |
| 369 | 20250304 | 125600 | 9382698375 | 45950 | 45900 | 45950 | 45900 | 817 |
| 370 | 20250304 | 125500 | 9345194425 | 45950 | 45900 | 45950 | 45900 | 65 |
| 371 | 20250304 | 125400 | 9342210025 | 45900 | 45900 | 45950 | 45900 | 158 |
| 372 | 20250304 | 125300 | 9334956925 | 45900 | 45950 | 45950 | 45900 | 438 |
| 373 | 20250304 | 125200 | 9314848325 | 45950 | 45900 | 45950 | 45850 | 80 |
| 374 | 20250304 | 125100 | 9311175875 | 45900 | 45900 | 46000 | 45900 | 778 |
| 375 | 20250304 | 125000 | 9275461475 | 45850 | 45850 | 45900 | 45850 | 188 |
| 376 | 20250304 | 124900 | 9266834525 | 45900 | 45850 | 45900 | 45850 | 74 |
| 377 | 20250304 | 124800 | 9263441275 | 45850 | 45900 | 45900 | 45850 | 268 |
| 378 | 20250304 | 124700 | 9251149525 | 45900 | 45900 | 45900 | 45850 | 148 |
| 379 | 20250304 | 124600 | 9244356425 | 45900 | 45850 | 45900 | 45850 | 156 |
| 380 | 20250304 | 124500 | 9237203075 | 45850 | 45900 | 45900 | 45750 | 131 |
| 381 | 20250304 | 124400 | 9231196025 | 45900 | 45750 | 45900 | 45750 | 182 |
| 382 | 20250304 | 124300 | 9222859075 | 45750 | 45900 | 45900 | 45750 | 2262 |
| 383 | 20250304 | 124200 | 9119164625 | 45900 | 45900 | 45950 | 45900 | 209 |
| 384 | 20250304 | 124100 | 9109567525 | 45950 | 45900 | 45950 | 45900 | 269 |
| 385 | 20250304 | 124000 | 9097218475 | 45950 | 45950 | 45950 | 45900 | 329 |
| 386 | 20250304 | 123900 | 9082109125 | 45950 | 45950 | 45950 | 45900 | 218 |
| 387 | 20250304 | 123800 | 9072093825 | 45900 | 46000 | 46000 | 45900 | 552 |
| 388 | 20250304 | 123700 | 9046736175 | 46000 | 46000 | 46000 | 45950 | 25 |
| 389 | 20250304 | 123600 | 9045587075 | 45950 | 46000 | 46000 | 45950 | 282 |
| 390 | 20250304 | 123500 | 9032622425 | 45950 | 46050 | 46050 | 45900 | 1524 |
| 391 | 20250304 | 123400 | 8962587175 | 46000 | 46000 | 46050 | 46000 | 435 |
| 392 | 20250304 | 123300 | 8942573525 | 46050 | 46000 | 46050 | 46000 | 96 |
| 393 | 20250304 | 123200 | 8938156625 | 46000 | 46000 | 46050 | 46000 | 58 |
| 394 | 20250304 | 123100 | 8935488525 | 46000 | 46050 | 46050 | 46000 | 181 |
| 395 | 20250304 | 123000 | 8927157675 | 46050 | 46150 | 46150 | 46000 | 956 |
| 396 | 20250304 | 122900 | 8883113875 | 46100 | 46150 | 46150 | 46100 | 109 |
| 397 | 20250304 | 122800 | 8878088125 | 46150 | 46150 | 46150 | 46100 | 636 |
| 398 | 20250304 | 122700 | 8848764675 | 46150 | 46100 | 46150 | 46100 | 379 |
| 399 | 20250304 | 122600 | 8831291775 | 46150 | 46100 | 46150 | 46100 | 42 |
| 400 | 20250304 | 122500 | 8829354875 | 46150 | 46100 | 46150 | 46100 | 319 |
| 401 | 20250304 | 122400 | 8814645275 | 46100 | 46150 | 46150 | 46100 | 67 |
| 402 | 20250304 | 122300 | 8811555375 | 46100 | 46100 | 46150 | 46100 | 56 |
| 403 | 20250304 | 122200 | 8808973575 | 46150 | 46100 | 46150 | 46100 | 321 |
| 404 | 20250304 | 122100 | 8794172025 | 46150 | 46150 | 46150 | 46100 | 447 |
| 405 | 20250304 | 122000 | 8773551075 | 46150 | 46100 | 46200 | 46100 | 469 |
| 406 | 20250304 | 121900 | 8751918075 | 46200 | 46150 | 46200 | 46100 | 130 |
| 407 | 20250304 | 121800 | 8745918825 | 46150 | 46100 | 46200 | 46100 | 170 |
| 408 | 20250304 | 121700 | 8738080025 | 46100 | 46150 | 46150 | 46100 | 147 |
| 409 | 20250304 | 121600 | 8731298475 | 46150 | 46200 | 46200 | 46100 | 300 |
| 410 | 20250304 | 121500 | 8717461875 | 46200 | 46150 | 46200 | 46100 | 148 |
| 411 | 20250304 | 121400 | 8710630825 | 46150 | 46150 | 46200 | 46100 | 353 |
| 412 | 20250304 | 121300 | 8694337175 | 46150 | 46150 | 46150 | 46100 | 156 |
| 413 | 20250304 | 121200 | 8687138525 | 46150 | 46150 | 46150 | 46150 | 113 |
| 414 | 20250304 | 121100 | 8681923575 | 46150 | 46150 | 46150 | 46100 | 424 |
| 415 | 20250304 | 121000 | 8662359225 | 46200 | 46250 | 46250 | 46050 | 2431 |
| 416 | 20250304 | 120900 | 8550117325 | 46200 | 46250 | 46300 | 46200 | 249 |
| 417 | 20250304 | 120800 | 8538604175 | 46250 | 46250 | 46300 | 46200 | 242 |
| 418 | 20250304 | 120700 | 8527413275 | 46300 | 46200 | 46300 | 46200 | 141 |
| 419 | 20250304 | 120600 | 8520893475 | 46250 | 46200 | 46300 | 46200 | 143 |
| 420 | 20250304 | 120500 | 8514279425 | 46300 | 46250 | 46300 | 46200 | 410 |
| 421 | 20250304 | 120400 | 8495318175 | 46300 | 46250 | 46300 | 46250 | 249 |
| 422 | 20250304 | 120300 | 8483800975 | 46250 | 46300 | 46300 | 46250 | 221 |
| 423 | 20250304 | 120200 | 8473569675 | 46300 | 46300 | 46300 | 46250 | 2364 |
| 424 | 20250304 | 120100 | 8364147375 | 46350 | 46350 | 46350 | 46300 | 202 |
| 425 | 20250304 | 120000 | 8354789875 | 46300 | 46350 | 46350 | 46300 | 461 |
| 426 | 20250304 | 115900 | 8333427225 | 46300 | 46400 | 46400 | 46300 | 496 |
| 427 | 20250304 | 115800 | 8310435875 | 46300 | 46350 | 46400 | 46300 | 268 |
| 428 | 20250304 | 115700 | 8298016625 | 46350 | 46400 | 46400 | 46350 | 463 |
| 429 | 20250304 | 115600 | 8276551425 | 46350 | 46350 | 46400 | 46350 | 190 |
| 430 | 20250304 | 115500 | 8267742275 | 46400 | 46350 | 46400 | 46350 | 162 |
| 431 | 20250304 | 115400 | 8260233175 | 46350 | 46450 | 46450 | 46350 | 971 |
| 432 | 20250304 | 115300 | 8215179275 | 46450 | 46450 | 46500 | 46450 | 1702 |
| 433 | 20250304 | 115200 | 8136062375 | 46450 | 46450 | 46450 | 46400 | 442 |
| 434 | 20250304 | 115100 | 8115533875 | 46450 | 46350 | 46450 | 46350 | 671 |
| 435 | 20250304 | 115000 | 8084399175 | 46400 | 46400 | 46400 | 46350 | 129 |
| 436 | 20250304 | 114900 | 8078416775 | 46400 | 46350 | 46400 | 46350 | 1336 |
| 437 | 20250304 | 114800 | 8016481525 | 46350 | 46300 | 46350 | 46300 | 264 |
| 438 | 20250304 | 114700 | 8004255425 | 46300 | 46350 | 46350 | 46300 | 111 |
| 439 | 20250304 | 114600 | 7999111475 | 46350 | 46350 | 46350 | 46300 | 101 |
| 440 | 20250304 | 114500 | 7994430475 | 46300 | 46350 | 46350 | 46300 | 370 |
| 441 | 20250304 | 114400 | 7977281775 | 46300 | 46350 | 46350 | 46300 | 41 |
| 442 | 20250304 | 114300 | 7975381675 | 46350 | 46300 | 46350 | 46300 | 620 |
| 443 | 20250304 | 114200 | 7946671925 | 46300 | 46300 | 46300 | 46300 | 101 |
| 444 | 20250304 | 114100 | 7941995625 | 46300 | 46250 | 46300 | 46250 | 245 |
| 445 | 20250304 | 114000 | 7930657425 | 46300 | 46300 | 46300 | 46250 | 215 |
| 446 | 20250304 | 113900 | 7920703825 | 46250 | 46300 | 46300 | 46250 | 221 |
| 447 | 20250304 | 113800 | 7910477625 | 46250 | 46300 | 46350 | 46250 | 292 |
| 448 | 20250304 | 113700 | 7896958775 | 46300 | 46300 | 46300 | 46250 | 430 |
| 449 | 20250304 | 113600 | 7877050575 | 46350 | 46300 | 46350 | 46300 | 780 |
| 450 | 20250304 | 113500 | 7840908375 | 46300 | 46300 | 46350 | 46275 | 608 |
| 451 | 20250304 | 113400 | 7812743925 | 46300 | 46250 | 46300 | 46250 | 285 |
| 452 | 20250304 | 113300 | 7799556875 | 46300 | 46300 | 46300 | 46250 | 615 |
| 453 | 20250304 | 113200 | 7771083325 | 46300 | 46250 | 46300 | 46250 | 79 |
| 454 | 20250304 | 113100 | 7767425975 | 46250 | 46250 | 46250 | 46200 | 1154 |
| 455 | 20250304 | 113000 | 7714054325 | 46250 | 46250 | 46300 | 46200 | 558 |
| 456 | 20250304 | 112900 | 7688246275 | 46250 | 46200 | 46250 | 46200 | 300 |
| 457 | 20250304 | 112800 | 7674382875 | 46200 | 46200 | 46200 | 46150 | 692 |
| 458 | 20250304 | 112700 | 7642417625 | 46200 | 46150 | 46200 | 46150 | 349 |
| 459 | 20250304 | 112600 | 7626293925 | 46150 | 46250 | 46250 | 46150 | 87 |
| 460 | 20250304 | 112500 | 7622274525 | 46250 | 46150 | 46250 | 46150 | 383 |
| 461 | 20250304 | 112400 | 7604598975 | 46150 | 46200 | 46250 | 46150 | 640 |
| 462 | 20250304 | 112300 | 7575032925 | 46200 | 46150 | 46200 | 46150 | 854 |
| 463 | 20250304 | 112200 | 7535591875 | 46200 | 46150 | 46200 | 46150 | 140 |
| 464 | 20250304 | 112100 | 7529127325 | 46200 | 46150 | 46200 | 46100 | 1251 |
| 465 | 20250304 | 112000 | 7471383125 | 46150 | 46150 | 46150 | 46100 | 105 |
| 466 | 20250304 | 111900 | 7466539175 | 46200 | 46100 | 46200 | 46100 | 512 |
| 467 | 20250304 | 111800 | 7442919325 | 46050 | 46200 | 46200 | 46050 | 996 |
| 468 | 20250304 | 111700 | 7396998125 | 46100 | 46200 | 46200 | 46100 | 635 |
| 469 | 20250304 | 111600 | 7367694275 | 46200 | 46200 | 46200 | 46200 | 280 |
| 470 | 20250304 | 111500 | 7354758275 | 46150 | 46150 | 46200 | 46150 | 1216 |
| 471 | 20250304 | 111400 | 7298636275 | 46100 | 46150 | 46150 | 46100 | 1996 |
| 472 | 20250304 | 111300 | 7206525725 | 46150 | 46100 | 46150 | 46100 | 133 |
| 473 | 20250304 | 111200 | 7200393575 | 46100 | 46050 | 46150 | 46050 | 793 |
| 474 | 20250304 | 111100 | 7163828075 | 46100 | 46150 | 46150 | 46050 | 518 |
| 475 | 20250304 | 111000 | 7139948550 | 46150 | 46050 | 46150 | 46050 | 2963 |
| 476 | 20250304 | 110900 | 7003352600 | 46050 | 46050 | 46100 | 46050 | 105 |
| 477 | 20250304 | 110800 | 6998514625 | 46050 | 46100 | 46100 | 46050 | 160 |
| 478 | 20250304 | 110700 | 6991145725 | 46050 | 46100 | 46100 | 46050 | 141 |
| 479 | 20250304 | 110600 | 6984651825 | 46100 | 46050 | 46100 | 46050 | 991 |
| 480 | 20250304 | 110500 | 6939012675 | 46000 | 46000 | 46100 | 46000 | 9163 |
| 481 | 20250304 | 110400 | 6516719525 | 46050 | 46100 | 46100 | 46000 | 432 |
| 482 | 20250304 | 110300 | 6496833425 | 46050 | 46100 | 46100 | 46000 | 285 |
| 483 | 20250304 | 110200 | 6483713325 | 46000 | 46100 | 46100 | 46000 | 480 |
| 484 | 20250304 | 110100 | 6461615575 | 46050 | 46100 | 46200 | 46050 | 1246 |
| 485 | 20250304 | 110000 | 6404173925 | 46150 | 46100 | 46150 | 46050 | 764 |
| 486 | 20250304 | 105900 | 6368957375 | 46050 | 46150 | 46150 | 46050 | 370 |
| 487 | 20250304 | 105800 | 6351907525 | 46100 | 46200 | 46200 | 46100 | 426 |
| 488 | 20250304 | 105700 | 6332251275 | 46200 | 46200 | 46200 | 46100 | 417 |
| 489 | 20250304 | 105600 | 6313011525 | 46150 | 46200 | 46200 | 46150 | 188 |
| 490 | 20250304 | 105500 | 6304334275 | 46150 | 46200 | 46200 | 46150 | 253 |
| 491 | 20250304 | 105400 | 6292655625 | 46150 | 46200 | 46200 | 46150 | 244 |
| 492 | 20250304 | 105300 | 6281387925 | 46150 | 46150 | 46150 | 46150 | 890 |
| 493 | 20250304 | 105200 | 6240314425 | 46100 | 46150 | 46150 | 46050 | 577 |
| 494 | 20250304 | 105100 | 6213718725 | 46100 | 46100 | 46150 | 46100 | 208 |
| 495 | 20250304 | 105000 | 6204129875 | 46100 | 46125 | 46150 | 46100 | 159 |
| 496 | 20250304 | 104900 | 6196798950 | 46150 | 46150 | 46150 | 46100 | 248 |
| 497 | 20250304 | 104800 | 6185362000 | 46100 | 46100 | 46150 | 46050 | 853 |
| 498 | 20250304 | 104700 | 6146043500 | 46050 | 46000 | 46050 | 46000 | 1170 |
| 499 | 20250304 | 104600 | 6092175150 | 46000 | 46050 | 46100 | 46000 | 703 |
| 500 | 20250304 | 104500 | 6059820000 | 46050 | 46050 | 46100 | 46050 | 283 |
| 501 | 20250304 | 104400 | 6046787050 | 46050 | 46050 | 46100 | 46050 | 216 |
| 502 | 20250304 | 104300 | 6036837450 | 46050 | 46000 | 46050 | 46000 | 573 |
| 503 | 20250304 | 104200 | 6010464600 | 46050 | 46100 | 46100 | 46000 | 478 |
| 504 | 20250304 | 104100 | 5988464650 | 46100 | 46100 | 46100 | 46000 | 372 |
| 505 | 20250304 | 104000 | 5971340250 | 46000 | 46000 | 46100 | 46000 | 667 |
| 506 | 20250304 | 103900 | 5940653450 | 46000 | 46100 | 46100 | 46000 | 594 |
| 507 | 20250304 | 103800 | 5913296250 | 46100 | 46050 | 46100 | 46050 | 1160 |
| 508 | 20250304 | 103700 | 5859874350 | 46050 | 46100 | 46100 | 46050 | 271 |
| 509 | 20250304 | 103600 | 5847389300 | 46100 | 46150 | 46150 | 46100 | 595 |
| 510 | 20250304 | 103500 | 5819944750 | 46150 | 46150 | 46200 | 46125 | 543 |
| 511 | 20250304 | 103400 | 5794882050 | 46150 | 46150 | 46200 | 46100 | 2185 |
| 512 | 20250304 | 103300 | 5694131400 | 46200 | 46150 | 46200 | 46150 | 421 |
| 513 | 20250304 | 103200 | 5674702150 | 46100 | 46150 | 46150 | 46100 | 151 |
| 514 | 20250304 | 103100 | 5667740950 | 46100 | 46100 | 46150 | 46100 | 176 |
| 515 | 20250304 | 103000 | 5659626200 | 46150 | 46150 | 46200 | 46100 | 350 |
| 516 | 20250304 | 102900 | 5643472450 | 46100 | 46150 | 46200 | 46100 | 452 |
| 517 | 20250304 | 102800 | 5622618200 | 46150 | 46150 | 46200 | 46150 | 439 |
| 518 | 20250304 | 102700 | 5602357900 | 46200 | 46200 | 46200 | 46150 | 1595 |
| 519 | 20250304 | 102600 | 5528673050 | 46200 | 46250 | 46250 | 46200 | 106 |
| 520 | 20250304 | 102500 | 5523774950 | 46250 | 46200 | 46250 | 46100 | 1875 |
| 521 | 20250304 | 102400 | 5437135200 | 46150 | 46100 | 46200 | 46100 | 360 |
| 522 | 20250304 | 102300 | 5420532250 | 46100 | 46100 | 46200 | 46100 | 409 |
| 523 | 20250304 | 102200 | 5401671500 | 46100 | 46150 | 46200 | 46100 | 256 |
| 524 | 20250304 | 102100 | 5389856950 | 46100 | 46150 | 46150 | 46050 | 632 |
| 525 | 20250304 | 102000 | 5360720600 | 46050 | 46200 | 46200 | 46050 | 321 |
| 526 | 20250304 | 101900 | 5345926900 | 46100 | 46200 | 46200 | 46100 | 182 |
| 527 | 20250304 | 101800 | 5337528050 | 46200 | 46200 | 46200 | 46150 | 449 |
| 528 | 20250304 | 101700 | 5316797800 | 46200 | 46200 | 46200 | 46150 | 113 |
| 529 | 20250304 | 101600 | 5311581000 | 46200 | 46100 | 46200 | 46050 | 3404 |
| 530 | 20250304 | 101500 | 5154397950 | 46150 | 46050 | 46150 | 46050 | 460 |
| 531 | 20250304 | 101400 | 5133202950 | 46100 | 46150 | 46150 | 46100 | 616 |
| 532 | 20250304 | 101300 | 5104794000 | 46100 | 46150 | 46200 | 46100 | 292 |
| 533 | 20250304 | 101200 | 5091322900 | 46200 | 46150 | 46200 | 46150 | 307 |
| 534 | 20250304 | 101100 | 5077154750 | 46100 | 46150 | 46250 | 46100 | 400 |
| 535 | 20250304 | 101000 | 5058708850 | 46150 | 46100 | 46250 | 46100 | 308 |
| 536 | 20250304 | 100900 | 5044494600 | 46200 | 46200 | 46200 | 46100 | 787 |
| 537 | 20250304 | 100800 | 5008171600 | 46150 | 46250 | 46250 | 46150 | 407 |
| 538 | 20250304 | 100700 | 4989370800 | 46200 | 46200 | 46300 | 46200 | 511 |
| 539 | 20250304 | 100600 | 4965740950 | 46250 | 46250 | 46250 | 46150 | 682 |
| 540 | 20250304 | 100500 | 4934231850 | 46250 | 46300 | 46300 | 46250 | 211 |
| 541 | 20250304 | 100400 | 4924470750 | 46300 | 46300 | 46300 | 46250 | 59 |
| 542 | 20250304 | 100300 | 4921739200 | 46300 | 46250 | 46300 | 46200 | 566 |
| 543 | 20250304 | 100200 | 4895565850 | 46300 | 46300 | 46300 | 46250 | 80 |
| 544 | 20250304 | 100100 | 4891863000 | 46300 | 46400 | 46400 | 46100 | 20207 |
| 545 | 20250304 | 100000 | 3959625800 | 46450 | 46250 | 46500 | 46250 | 4105 |
| 546 | 20250304 | 095900 | 3769095050 | 46250 | 46250 | 46400 | 46250 | 1372 |
| 547 | 20250304 | 095800 | 3705565550 | 46250 | 46300 | 46300 | 46250 | 522 |
| 548 | 20250304 | 095700 | 3681401100 | 46250 | 46250 | 46250 | 46200 | 583 |
| 549 | 20250304 | 095600 | 3654443300 | 46200 | 46250 | 46250 | 46200 | 208 |
| 550 | 20250304 | 095500 | 3644829900 | 46250 | 46150 | 46250 | 46150 | 1146 |
| 551 | 20250304 | 095400 | 3591886550 | 46150 | 46150 | 46250 | 46150 | 658 |
| 552 | 20250304 | 095300 | 3561487350 | 46150 | 46150 | 46200 | 46150 | 311 |
| 553 | 20250304 | 095200 | 3547129400 | 46150 | 46250 | 46250 | 46150 | 350 |
| 554 | 20250304 | 095100 | 3530968950 | 46150 | 46200 | 46250 | 46150 | 383 |
| 555 | 20250304 | 095000 | 3513283200 | 46250 | 46250 | 46300 | 46200 | 564 |
| 556 | 20250304 | 094900 | 3487188450 | 46250 | 46250 | 46250 | 46150 | 756 |
| 557 | 20250304 | 094800 | 3452242800 | 46150 | 46200 | 46250 | 46150 | 685 |
| 558 | 20250304 | 094700 | 3420605250 | 46250 | 46200 | 46250 | 46200 | 678 |
| 559 | 20250304 | 094600 | 3389277950 | 46150 | 46300 | 46300 | 46150 | 1143 |
| 560 | 20250304 | 094500 | 3336475800 | 46300 | 46300 | 46300 | 46200 | 334 |
| 561 | 20250304 | 094400 | 3321030650 | 46200 | 46200 | 46300 | 46200 | 643 |
| 562 | 20250304 | 094300 | 3291299750 | 46300 | 46250 | 46300 | 46200 | 301 |
| 563 | 20250304 | 094200 | 3277381700 | 46300 | 46250 | 46300 | 46150 | 643 |
| 564 | 20250304 | 094100 | 3247656650 | 46200 | 46200 | 46250 | 46150 | 784 |
| 565 | 20250304 | 094000 | 3211440800 | 46250 | 46300 | 46300 | 46250 | 928 |
| 566 | 20250304 | 093900 | 3168511800 | 46250 | 46300 | 46300 | 46250 | 306 |
| 567 | 20250304 | 093800 | 3154358800 | 46250 | 46400 | 46400 | 46250 | 2222 |
| 568 | 20250304 | 093700 | 3051408900 | 46400 | 46450 | 46450 | 46350 | 360 |
| 569 | 20250304 | 093600 | 3034714650 | 46350 | 46450 | 46450 | 46350 | 1202 |
| 570 | 20250304 | 093500 | 2978965600 | 46400 | 46350 | 46400 | 46300 | 659 |
| 571 | 20250304 | 093400 | 2948409700 | 46350 | 46500 | 46500 | 46350 | 906 |
| 572 | 20250304 | 093300 | 2906370850 | 46450 | 46450 | 46500 | 46350 | 1934 |
| 573 | 20250304 | 093200 | 2816545700 | 46450 | 46350 | 46450 | 46350 | 1405 |
| 574 | 20250304 | 093100 | 2751385200 | 46300 | 46300 | 46350 | 46300 | 646 |
| 575 | 20250304 | 093000 | 2721443950 | 46300 | 46400 | 46400 | 46250 | 2542 |
| 576 | 20250304 | 092900 | 2603635000 | 46400 | 46400 | 46400 | 46350 | 253 |
| 577 | 20250304 | 092800 | 2591899150 | 46450 | 46350 | 46450 | 46350 | 1458 |
| 578 | 20250304 | 092700 | 2524275300 | 46350 | 46250 | 46350 | 46250 | 1094 |
| 579 | 20250304 | 092600 | 2473608850 | 46250 | 46250 | 46350 | 46200 | 1350 |
| 580 | 20250304 | 092500 | 2411116400 | 46250 | 46100 | 46250 | 46100 | 753 |
| 581 | 20250304 | 092400 | 2376324500 | 46150 | 46250 | 46250 | 46150 | 1282 |
| 582 | 20250304 | 092300 | 2317070500 | 46250 | 46300 | 46300 | 46100 | 1017 |
| 583 | 20250304 | 092200 | 2270094800 | 46250 | 46200 | 46300 | 46200 | 1169 |
| 584 | 20250304 | 092100 | 2216026825 | 46200 | 46200 | 46200 | 46100 | 1277 |
| 585 | 20250304 | 092000 | 2157064075 | 46150 | 46150 | 46200 | 46150 | 772 |
| 586 | 20250304 | 091900 | 2121424175 | 46150 | 46100 | 46150 | 46050 | 1518 |
| 587 | 20250304 | 091800 | 2051420425 | 46100 | 46000 | 46100 | 46000 | 658 |
| 588 | 20250304 | 091700 | 2021124725 | 46000 | 45850 | 46100 | 45800 | 4454 |
| 589 | 20250304 | 091600 | 1816418375 | 45850 | 45800 | 45850 | 45750 | 895 |
| 590 | 20250304 | 091500 | 1775421675 | 45800 | 45650 | 45800 | 45450 | 1207 |
| 591 | 20250304 | 091400 | 1720266125 | 45450 | 45550 | 45650 | 45450 | 504 |
| 592 | 20250304 | 091300 | 1697313675 | 45450 | 45550 | 45600 | 45400 | 3770 |
| 593 | 20250304 | 091200 | 1525442175 | 45400 | 45300 | 45600 | 45300 | 995 |
| 594 | 20250304 | 091100 | 1480147975 | 45300 | 45400 | 45550 | 45300 | 21240 |
| 595 | 20250304 | 091000 | 517748725 | 45400 | 45400 | 45400 | 45300 | 536 |
| 596 | 20250304 | 090900 | 493442275 | 45300 | 45350 | 45400 | 45300 | 916 |
| 597 | 20250304 | 090800 | 451907825 | 45300 | 45300 | 45350 | 45300 | 330 |
| 598 | 20250304 | 090700 | 436958625 | 45350 | 45350 | 45400 | 45300 | 949 |
| 599 | 20250304 | 090600 | 393923075 | 45350 | 45450 | 45450 | 45350 | 622 |
| 600 | 20250304 | 090500 | 365696475 | 45400 | 45350 | 45500 | 45350 | 957 |
| 601 | 20250304 | 090400 | 322244125 | 45350 | 45450 | 45450 | 45350 | 867 |
| 602 | 20250304 | 090300 | 282875775 | 45400 | 45450 | 45500 | 45350 | 1144 |
| 603 | 20250304 | 090200 | 230902825 | 45400 | 45500 | 45550 | 45400 | 1733 |
| 604 | 20250304 | 090100 | 152072250 | 45500 | 45650 | 45650 | 45500 | 939 |
| 605 | 20250304 | 090000 | 109293500 | 45650 | 45450 | 45650 | 45450 | 2403 |