30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 183100 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 2044 |
| 3 | 20250312 | 183000 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 4 | 20250312 | 182900 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 5 | 20250312 | 182800 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 6 | 20250312 | 182700 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 7 | 20250312 | 182600 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 8 | 20250312 | 182500 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 9 | 20250312 | 182400 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 10 | 20250312 | 182300 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 11 | 20250312 | 182200 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 12 | 20250312 | 182100 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 13 | 20250312 | 182000 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 14 | 20250312 | 181900 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 15 | 20250312 | 181800 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 16 | 20250312 | 181700 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 17 | 20250312 | 181600 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 18 | 20250312 | 181500 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 19 | 20250312 | 181400 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 20 | 20250312 | 181300 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 21 | 20250312 | 181200 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 22 | 20250312 | 181100 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 23 | 20250312 | 181000 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 24 | 20250312 | 180900 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 25 | 20250312 | 180800 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 26 | 20250312 | 180700 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 27 | 20250312 | 180600 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 28 | 20250312 | 180500 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 29 | 20250312 | 180400 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 30 | 20250312 | 180300 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 31 | 20250312 | 180200 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 32 | 20250312 | 180100 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 2044 |
| 33 | 20250312 | 180000 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 34 | 20250312 | 175900 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 35 | 20250312 | 175800 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 36 | 20250312 | 175700 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 37 | 20250312 | 175600 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 38 | 20250312 | 175500 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 39 | 20250312 | 175400 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 40 | 20250312 | 175300 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 41 | 20250312 | 175200 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 42 | 20250312 | 175100 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 43 | 20250312 | 175000 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 44 | 20250312 | 174900 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 45 | 20250312 | 174800 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 46 | 20250312 | 174700 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 47 | 20250312 | 174600 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 48 | 20250312 | 174500 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 49 | 20250312 | 174400 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 50 | 20250312 | 174300 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 51 | 20250312 | 174200 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 52 | 20250312 | 174100 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 53 | 20250312 | 174000 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 54 | 20250312 | 173900 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 55 | 20250312 | 173800 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 56 | 20250312 | 173700 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 57 | 20250312 | 173600 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 58 | 20250312 | 173500 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 59 | 20250312 | 173400 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 60 | 20250312 | 173300 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 61 | 20250312 | 173200 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 62 | 20250312 | 173100 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 2044 |
| 63 | 20250312 | 173000 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 64 | 20250312 | 172900 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 65 | 20250312 | 172800 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 66 | 20250312 | 172700 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 67 | 20250312 | 172600 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 68 | 20250312 | 172500 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 69 | 20250312 | 172400 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 70 | 20250312 | 172300 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 71 | 20250312 | 172200 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 72 | 20250312 | 172100 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 73 | 20250312 | 172000 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 74 | 20250312 | 171900 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 75 | 20250312 | 171800 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 76 | 20250312 | 171700 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 77 | 20250312 | 171600 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 78 | 20250312 | 171500 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 79 | 20250312 | 171400 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 80 | 20250312 | 171300 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 81 | 20250312 | 171200 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 82 | 20250312 | 171100 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 83 | 20250312 | 171000 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 84 | 20250312 | 170900 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 85 | 20250312 | 170800 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 86 | 20250312 | 170700 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 87 | 20250312 | 170600 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 88 | 20250312 | 170500 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 89 | 20250312 | 170400 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 90 | 20250312 | 170300 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 91 | 20250312 | 170200 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 92 | 20250312 | 170100 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 2044 |
| 93 | 20250312 | 170000 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 94 | 20250312 | 165900 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 95 | 20250312 | 165800 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 96 | 20250312 | 165700 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 97 | 20250312 | 165600 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 98 | 20250312 | 165500 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 99 | 20250312 | 165400 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 100 | 20250312 | 165300 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 101 | 20250312 | 165200 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 102 | 20250312 | 165100 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 103 | 20250312 | 165000 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 104 | 20250312 | 164900 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 105 | 20250312 | 164800 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 106 | 20250312 | 164700 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 107 | 20250312 | 164600 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 108 | 20250312 | 164500 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 109 | 20250312 | 164400 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 110 | 20250312 | 164300 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 111 | 20250312 | 164200 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 112 | 20250312 | 164100 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 113 | 20250312 | 164000 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 114 | 20250312 | 163900 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 115 | 20250312 | 163800 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 116 | 20250312 | 163700 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 117 | 20250312 | 163600 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 118 | 20250312 | 163500 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 119 | 20250312 | 163400 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 120 | 20250312 | 163300 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 121 | 20250312 | 163200 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 122 | 20250312 | 163100 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 2044 |
| 123 | 20250312 | 163000 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 124 | 20250312 | 162900 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 125 | 20250312 | 162800 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 126 | 20250312 | 162700 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 127 | 20250312 | 162600 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 128 | 20250312 | 162500 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 129 | 20250312 | 162400 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 130 | 20250312 | 162300 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 131 | 20250312 | 162200 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 132 | 20250312 | 162100 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 133 | 20250312 | 162000 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 134 | 20250312 | 161900 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 135 | 20250312 | 161800 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 136 | 20250312 | 161700 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 137 | 20250312 | 161600 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 138 | 20250312 | 161500 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 139 | 20250312 | 161400 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 140 | 20250312 | 161300 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 141 | 20250312 | 161200 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 142 | 20250312 | 161100 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 143 | 20250312 | 161000 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 144 | 20250312 | 160900 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 145 | 20250312 | 160800 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 146 | 20250312 | 160700 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 147 | 20250312 | 160600 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 148 | 20250312 | 160500 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 149 | 20250312 | 160400 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 150 | 20250312 | 160300 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 151 | 20250312 | 160200 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 152 | 20250312 | 160100 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 2044 |
| 153 | 20250312 | 160000 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 154 | 20250312 | 155900 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 155 | 20250312 | 155800 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 156 | 20250312 | 155700 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 157 | 20250312 | 155600 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 158 | 20250312 | 155500 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 159 | 20250312 | 155400 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 160 | 20250312 | 155300 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 161 | 20250312 | 155200 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 162 | 20250312 | 155100 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 163 | 20250312 | 155000 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 164 | 20250312 | 154900 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 165 | 20250312 | 154800 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 166 | 20250312 | 154700 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 167 | 20250312 | 154600 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 168 | 20250312 | 154500 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 169 | 20250312 | 154400 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 170 | 20250312 | 154300 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 171 | 20250312 | 154200 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 172 | 20250312 | 154100 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 173 | 20250312 | 154000 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 174 | 20250312 | 153900 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 175 | 20250312 | 153800 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 176 | 20250312 | 153700 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 177 | 20250312 | 153600 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 178 | 20250312 | 153500 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 179 | 20250312 | 153400 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 180 | 20250312 | 153300 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 181 | 20250312 | 153200 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 0 |
| 182 | 20250312 | 153100 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 2044 |
| 183 | 20250312 | 153000 | 6009934575 | 47050 | 47050 | 47050 | 47050 | 2044 |
| 184 | 20250312 | 152900 | 5913764375 | 47250 | 47250 | 47250 | 47250 | 0 |
| 185 | 20250312 | 152800 | 5913764375 | 47250 | 47250 | 47250 | 47250 | 0 |
| 186 | 20250312 | 152700 | 5913764375 | 47250 | 47250 | 47250 | 47250 | 0 |
| 187 | 20250312 | 152600 | 5913764375 | 47250 | 47250 | 47250 | 47250 | 0 |
| 188 | 20250312 | 152500 | 5913764375 | 47250 | 47250 | 47250 | 47250 | 0 |
| 189 | 20250312 | 152400 | 5913764375 | 47250 | 47250 | 47250 | 47250 | 0 |
| 190 | 20250312 | 152300 | 5913764375 | 47250 | 47250 | 47250 | 47250 | 0 |
| 191 | 20250312 | 152200 | 5913764375 | 47250 | 47250 | 47250 | 47250 | 0 |
| 192 | 20250312 | 152100 | 5913764375 | 47250 | 47250 | 47250 | 47250 | 0 |
| 193 | 20250312 | 152000 | 5913764375 | 47250 | 47250 | 47250 | 47250 | 0 |
| 194 | 20250312 | 151900 | 5913764375 | 47250 | 47150 | 47250 | 47150 | 74 |
| 195 | 20250312 | 151800 | 5910268275 | 47200 | 47250 | 47250 | 47150 | 448 |
| 196 | 20250312 | 151700 | 5889124775 | 47250 | 47200 | 47250 | 47100 | 210 |
| 197 | 20250312 | 151600 | 5879216725 | 47200 | 47250 | 47250 | 47200 | 107 |
| 198 | 20250312 | 151500 | 5874163475 | 47250 | 47150 | 47250 | 47050 | 1604 |
| 199 | 20250312 | 151400 | 5798479925 | 47050 | 47200 | 47200 | 47050 | 251 |
| 200 | 20250312 | 151300 | 5786665825 | 47050 | 47150 | 47150 | 47050 | 211 |
| 201 | 20250312 | 151200 | 5776731275 | 47150 | 47050 | 47150 | 47000 | 429 |
| 202 | 20250312 | 151100 | 5756530375 | 47100 | 47100 | 47100 | 47050 | 276 |
| 203 | 20250312 | 151000 | 5743541625 | 47100 | 47050 | 47200 | 47050 | 35 |
| 204 | 20250312 | 150900 | 5741892775 | 47050 | 47150 | 47150 | 47050 | 217 |
| 205 | 20250312 | 150800 | 5731668625 | 47200 | 47150 | 47200 | 47150 | 61 |
| 206 | 20250312 | 150700 | 5728791275 | 47200 | 47150 | 47200 | 47050 | 385 |
| 207 | 20250312 | 150600 | 5710625525 | 47050 | 47050 | 47150 | 47050 | 829 |
| 208 | 20250312 | 150500 | 5671557900 | 47000 | 47000 | 47100 | 47000 | 314 |
| 209 | 20250312 | 150400 | 5656796450 | 47000 | 47000 | 47050 | 46950 | 289 |
| 210 | 20250312 | 150300 | 5643210150 | 47000 | 47100 | 47100 | 46950 | 1179 |
| 211 | 20250312 | 150200 | 5587809950 | 47000 | 47000 | 47050 | 47000 | 1305 |
| 212 | 20250312 | 150100 | 5526429050 | 47000 | 47000 | 47050 | 47000 | 97 |
| 213 | 20250312 | 150000 | 5521869450 | 47000 | 47050 | 47050 | 47000 | 355 |
| 214 | 20250312 | 145900 | 5505172400 | 47150 | 47050 | 47150 | 47000 | 768 |
| 215 | 20250312 | 145800 | 5469029900 | 47100 | 47050 | 47100 | 47050 | 438 |
| 216 | 20250312 | 145700 | 5448414550 | 47100 | 47100 | 47150 | 47100 | 225 |
| 217 | 20250312 | 145600 | 5437817000 | 47100 | 47150 | 47150 | 47100 | 237 |
| 218 | 20250312 | 145500 | 5426649100 | 47100 | 47100 | 47150 | 47100 | 191 |
| 219 | 20250312 | 145400 | 5417652950 | 47150 | 47150 | 47150 | 47100 | 90 |
| 220 | 20250312 | 145300 | 5413413000 | 47150 | 47100 | 47250 | 47100 | 1036 |
| 221 | 20250312 | 145200 | 5364563200 | 47100 | 47050 | 47100 | 47050 | 145 |
| 222 | 20250312 | 145100 | 5357740750 | 47050 | 47100 | 47100 | 47050 | 216 |
| 223 | 20250312 | 145000 | 5347577900 | 47050 | 47125 | 47125 | 47050 | 115 |
| 224 | 20250312 | 144900 | 5342162600 | 47150 | 47000 | 47150 | 47000 | 980 |
| 225 | 20250312 | 144800 | 5296014550 | 47000 | 47100 | 47100 | 47000 | 547 |
| 226 | 20250312 | 144700 | 5270299750 | 47050 | 47100 | 47100 | 47050 | 164 |
| 227 | 20250312 | 144600 | 5262583350 | 47050 | 47100 | 47100 | 47050 | 201 |
| 228 | 20250312 | 144500 | 5253125750 | 47100 | 47100 | 47150 | 47050 | 542 |
| 229 | 20250312 | 144400 | 5227619450 | 47050 | 47150 | 47150 | 47050 | 300 |
| 230 | 20250312 | 144300 | 5213492450 | 47100 | 47100 | 47200 | 47100 | 352 |
| 231 | 20250312 | 144200 | 5196898600 | 47150 | 47100 | 47150 | 47050 | 527 |
| 232 | 20250312 | 144100 | 5172058400 | 47150 | 47150 | 47200 | 47100 | 188 |
| 233 | 20250312 | 144000 | 5163197450 | 47100 | 47050 | 47100 | 47050 | 274 |
| 234 | 20250312 | 143900 | 5150297050 | 47050 | 47150 | 47150 | 47050 | 175 |
| 235 | 20250312 | 143800 | 5142061400 | 47100 | 47100 | 47150 | 47050 | 557 |
| 236 | 20250312 | 143700 | 5115834800 | 47100 | 47100 | 47150 | 47050 | 809 |
| 237 | 20250312 | 143600 | 5077700600 | 47050 | 47150 | 47150 | 47050 | 262 |
| 238 | 20250312 | 143500 | 5065370600 | 47100 | 47050 | 47100 | 47050 | 470 |
| 239 | 20250312 | 143400 | 5043239600 | 47050 | 47100 | 47100 | 47050 | 12 |
| 240 | 20250312 | 143300 | 5042674550 | 47000 | 47050 | 47100 | 47000 | 1078 |
| 241 | 20250312 | 143200 | 4991965850 | 47025 | 47050 | 47050 | 47000 | 415 |
| 242 | 20250312 | 143100 | 4972448300 | 47050 | 47050 | 47100 | 47050 | 152 |
| 243 | 20250312 | 143000 | 4965296150 | 47050 | 47050 | 47100 | 47000 | 454 |
| 244 | 20250312 | 142900 | 4943936550 | 47000 | 47200 | 47200 | 47000 | 2292 |
| 245 | 20250312 | 142800 | 4836003650 | 47200 | 47150 | 47200 | 47150 | 421 |
| 246 | 20250312 | 142700 | 4816139500 | 47150 | 47200 | 47250 | 47150 | 577 |
| 247 | 20250312 | 142600 | 4788917450 | 47150 | 47200 | 47200 | 47150 | 290 |
| 248 | 20250312 | 142500 | 4775237900 | 47200 | 47150 | 47250 | 47150 | 436 |
| 249 | 20250312 | 142400 | 4754658600 | 47150 | 47200 | 47250 | 47150 | 1344 |
| 250 | 20250312 | 142300 | 4691238300 | 47200 | 47250 | 47250 | 47200 | 757 |
| 251 | 20250312 | 142200 | 4655476250 | 47250 | 47250 | 47250 | 47250 | 282 |
| 252 | 20250312 | 142100 | 4642151750 | 47250 | 47250 | 47300 | 47250 | 449 |
| 253 | 20250312 | 142000 | 4620932150 | 47250 | 47300 | 47300 | 47250 | 165 |
| 254 | 20250312 | 141900 | 4613134500 | 47250 | 47250 | 47350 | 47250 | 205 |
| 255 | 20250312 | 141800 | 4603444375 | 47250 | 47300 | 47350 | 47200 | 550 |
| 256 | 20250312 | 141700 | 4577434225 | 47300 | 47250 | 47300 | 47200 | 263 |
| 257 | 20250312 | 141600 | 4565010175 | 47200 | 47350 | 47350 | 47200 | 2329 |
| 258 | 20250312 | 141500 | 4454873225 | 47350 | 47450 | 47450 | 47350 | 2188 |
| 259 | 20250312 | 141400 | 4351219325 | 47450 | 47450 | 47450 | 47400 | 436 |
| 260 | 20250312 | 141300 | 4330552575 | 47450 | 47450 | 47450 | 47400 | 283 |
| 261 | 20250312 | 141200 | 4317133375 | 47400 | 47500 | 47500 | 47400 | 191 |
| 262 | 20250312 | 141100 | 4308070425 | 47450 | 47450 | 47500 | 47450 | 260 |
| 263 | 20250312 | 141000 | 4295731775 | 47450 | 47500 | 47500 | 47450 | 632 |
| 264 | 20250312 | 140900 | 4265724125 | 47500 | 47650 | 47650 | 47500 | 129 |
| 265 | 20250312 | 140800 | 4259595475 | 47650 | 47550 | 47650 | 47500 | 200 |
| 266 | 20250312 | 140700 | 4250086075 | 47550 | 47550 | 47600 | 47500 | 168 |
| 267 | 20250312 | 140600 | 4242098125 | 47600 | 47700 | 47700 | 47600 | 24 |
| 268 | 20250312 | 140500 | 4240955625 | 47500 | 47500 | 47700 | 47500 | 236 |
| 269 | 20250312 | 140400 | 4229744625 | 47500 | 47700 | 47750 | 47500 | 1052 |
| 270 | 20250312 | 140300 | 4179677325 | 47750 | 47850 | 47900 | 47750 | 89 |
| 271 | 20250312 | 140200 | 4175426075 | 47850 | 47700 | 47850 | 47700 | 76 |
| 272 | 20250312 | 140100 | 4171789625 | 47700 | 47750 | 47800 | 47700 | 606 |
| 273 | 20250312 | 140000 | 4142850125 | 47700 | 47800 | 47800 | 47700 | 10 |
| 274 | 20250312 | 135900 | 4142372925 | 47700 | 47800 | 47850 | 47700 | 712 |
| 275 | 20250312 | 135800 | 4108358425 | 47850 | 47850 | 47900 | 47850 | 103 |
| 276 | 20250312 | 135700 | 4103429625 | 47850 | 47950 | 47950 | 47800 | 435 |
| 277 | 20250312 | 135600 | 4082613125 | 47900 | 47900 | 48000 | 47900 | 108 |
| 278 | 20250312 | 135500 | 4077430325 | 48000 | 47950 | 48000 | 47900 | 71 |
| 279 | 20250312 | 135400 | 4074029225 | 47950 | 48050 | 48100 | 47950 | 454 |
| 280 | 20250312 | 135300 | 4052233650 | 48000 | 48050 | 48050 | 48000 | 584 |
| 281 | 20250312 | 135200 | 4024201200 | 48050 | 47900 | 48050 | 47900 | 1551 |
| 282 | 20250312 | 135100 | 3949795000 | 47900 | 47850 | 47900 | 47800 | 384 |
| 283 | 20250312 | 135000 | 3931412200 | 47850 | 47650 | 47850 | 47650 | 370 |
| 284 | 20250312 | 134900 | 3913736250 | 47750 | 47700 | 47750 | 47600 | 157 |
| 285 | 20250312 | 134800 | 3906249700 | 47700 | 47650 | 47700 | 47600 | 171 |
| 286 | 20250312 | 134700 | 3898102850 | 47600 | 47650 | 47650 | 47600 | 62 |
| 287 | 20250312 | 134600 | 3895151525 | 47650 | 47550 | 47650 | 47450 | 380 |
| 288 | 20250312 | 134500 | 3877078175 | 47450 | 47600 | 47600 | 47450 | 8 |
| 289 | 20250312 | 134400 | 3876697775 | 47450 | 47450 | 47500 | 47450 | 267 |
| 290 | 20250312 | 134300 | 3864028125 | 47450 | 47650 | 47650 | 47450 | 268 |
| 291 | 20250312 | 134200 | 3851295875 | 47650 | 47550 | 47650 | 47500 | 430 |
| 292 | 20250312 | 134100 | 3830853225 | 47450 | 47550 | 47550 | 47450 | 147 |
| 293 | 20250312 | 134000 | 3823866075 | 47550 | 47400 | 47600 | 47400 | 119 |
| 294 | 20250312 | 133900 | 3818213625 | 47450 | 47550 | 47550 | 47450 | 379 |
| 295 | 20250312 | 133800 | 3800216625 | 47550 | 47550 | 47550 | 47500 | 416 |
| 296 | 20250312 | 133700 | 3780435875 | 47500 | 47500 | 47500 | 47450 | 203 |
| 297 | 20250312 | 133600 | 3770794925 | 47500 | 47500 | 47550 | 47500 | 343 |
| 298 | 20250312 | 133500 | 3754485625 | 47550 | 47450 | 47550 | 47350 | 844 |
| 299 | 20250312 | 133400 | 3714462625 | 47400 | 47400 | 47550 | 47400 | 1093 |
| 300 | 20250312 | 133300 | 3662650725 | 47450 | 47650 | 47650 | 47400 | 3029 |
| 301 | 20250312 | 133200 | 3518837975 | 47650 | 47600 | 47650 | 47500 | 478 |
| 302 | 20250312 | 133100 | 3496091775 | 47550 | 47600 | 47650 | 47550 | 211 |
| 303 | 20250312 | 133000 | 3486046425 | 47550 | 47650 | 47650 | 47500 | 1791 |
| 304 | 20250312 | 132900 | 3400808225 | 47650 | 47600 | 47700 | 47600 | 357 |
| 305 | 20250312 | 132800 | 3383798025 | 47650 | 47675 | 47700 | 47500 | 2060 |
| 306 | 20250312 | 132700 | 3285782450 | 47700 | 47650 | 47700 | 47650 | 541 |
| 307 | 20250312 | 132600 | 3259995000 | 47700 | 47650 | 47700 | 47650 | 804 |
| 308 | 20250312 | 132500 | 3221683950 | 47650 | 47700 | 47700 | 47650 | 171 |
| 309 | 20250312 | 132400 | 3213529375 | 47700 | 47750 | 47800 | 47700 | 1257 |
| 310 | 20250312 | 132300 | 3153555550 | 47750 | 47800 | 47800 | 47750 | 629 |
| 311 | 20250312 | 132200 | 3123513350 | 47800 | 47800 | 47850 | 47800 | 160 |
| 312 | 20250312 | 132100 | 3115865150 | 47850 | 47800 | 47850 | 47800 | 79 |
| 313 | 20250312 | 132000 | 3112088650 | 47800 | 47800 | 47850 | 47800 | 104 |
| 314 | 20250312 | 131900 | 3107117250 | 47800 | 47850 | 47850 | 47800 | 88 |
| 315 | 20250312 | 131800 | 3102910800 | 47850 | 47800 | 47850 | 47800 | 125 |
| 316 | 20250312 | 131700 | 3096932750 | 47800 | 47800 | 47850 | 47800 | 388 |
| 317 | 20250312 | 131600 | 3078386200 | 47800 | 47850 | 47850 | 47800 | 42 |
| 318 | 20250312 | 131500 | 3076378350 | 47850 | 47800 | 47850 | 47800 | 11 |
| 319 | 20250312 | 131400 | 3075852050 | 47850 | 47800 | 47850 | 47800 | 56 |
| 320 | 20250312 | 131300 | 3073174950 | 47800 | 47900 | 47900 | 47800 | 255 |
| 321 | 20250312 | 131200 | 3060971000 | 47900 | 47900 | 47950 | 47850 | 656 |
| 322 | 20250312 | 131100 | 3029568650 | 47900 | 47900 | 47950 | 47900 | 129 |
| 323 | 20250312 | 131000 | 3023389450 | 47850 | 47850 | 47850 | 47850 | 219 |
| 324 | 20250312 | 130900 | 3012910300 | 47850 | 47950 | 47950 | 47850 | 18 |
| 325 | 20250312 | 130800 | 3012047300 | 47850 | 47900 | 47900 | 47850 | 208 |
| 326 | 20250312 | 130700 | 3002085200 | 47950 | 47950 | 47950 | 47900 | 64 |
| 327 | 20250312 | 130600 | 2999017350 | 47950 | 47950 | 47950 | 47900 | 62 |
| 328 | 20250312 | 130500 | 2996045050 | 47950 | 47850 | 48000 | 47850 | 202 |
| 329 | 20250312 | 130400 | 2986367000 | 47900 | 47850 | 47900 | 47850 | 18 |
| 330 | 20250312 | 130300 | 2985505100 | 47900 | 47900 | 47900 | 47850 | 89 |
| 331 | 20250312 | 130200 | 2981243550 | 47900 | 47900 | 47900 | 47850 | 66 |
| 332 | 20250312 | 130100 | 2978082200 | 47900 | 47850 | 47900 | 47850 | 77 |
| 333 | 20250312 | 130000 | 2974395250 | 47850 | 47900 | 47900 | 47850 | 419 |
| 334 | 20250312 | 125900 | 2954326950 | 47850 | 47950 | 47950 | 47850 | 318 |
| 335 | 20250312 | 125800 | 2939105800 | 48000 | 48000 | 48000 | 48000 | 63 |
| 336 | 20250312 | 125700 | 2936081800 | 48000 | 47900 | 48000 | 47850 | 167 |
| 337 | 20250312 | 125600 | 2928077650 | 47900 | 47900 | 48000 | 47900 | 270 |
| 338 | 20250312 | 125500 | 2915144150 | 47850 | 47900 | 47950 | 47850 | 269 |
| 339 | 20250312 | 125400 | 2902260950 | 47900 | 47900 | 47950 | 47900 | 304 |
| 340 | 20250312 | 125300 | 2887697400 | 47900 | 47900 | 47950 | 47900 | 47 |
| 341 | 20250312 | 125200 | 2885445900 | 47900 | 47900 | 47950 | 47900 | 88 |
| 342 | 20250312 | 125100 | 2881230150 | 47900 | 47950 | 47950 | 47900 | 129 |
| 343 | 20250312 | 125000 | 2875046600 | 47900 | 47900 | 47950 | 47900 | 469 |
| 344 | 20250312 | 124900 | 2852581250 | 47900 | 48000 | 48000 | 47900 | 172 |
| 345 | 20250312 | 124800 | 2844341700 | 47900 | 48000 | 48000 | 47900 | 66 |
| 346 | 20250312 | 124700 | 2841180000 | 47900 | 47900 | 48000 | 47900 | 586 |
| 347 | 20250312 | 124600 | 2813089550 | 47850 | 47900 | 47900 | 47850 | 56 |
| 348 | 20250312 | 124500 | 2810408525 | 47875 | 47900 | 47900 | 47850 | 56 |
| 349 | 20250312 | 124400 | 2807727850 | 47900 | 47900 | 47900 | 47850 | 793 |
| 350 | 20250312 | 124300 | 2769777350 | 47900 | 47900 | 47950 | 47900 | 240 |
| 351 | 20250312 | 124200 | 2758281100 | 47900 | 47950 | 47950 | 47900 | 1535 |
| 352 | 20250312 | 124100 | 2684743600 | 47950 | 47950 | 47950 | 47950 | 63 |
| 353 | 20250312 | 124000 | 2681722750 | 47950 | 47900 | 47950 | 47900 | 129 |
| 354 | 20250312 | 123900 | 2675537950 | 47900 | 47950 | 47950 | 47900 | 211 |
| 355 | 20250312 | 123800 | 2665430350 | 48000 | 47975 | 48000 | 47900 | 277 |
| 356 | 20250312 | 123700 | 2652149125 | 48000 | 47975 | 48000 | 47975 | 24 |
| 357 | 20250312 | 123600 | 2650997500 | 47975 | 47925 | 47975 | 47925 | 151 |
| 358 | 20250312 | 123500 | 2643756450 | 47950 | 47950 | 47950 | 47925 | 161 |
| 359 | 20250312 | 123400 | 2636036850 | 47900 | 47950 | 47950 | 47900 | 79 |
| 360 | 20250312 | 123300 | 2632250900 | 47950 | 47900 | 47950 | 47900 | 447 |
| 361 | 20250312 | 123200 | 2610833750 | 47900 | 47900 | 47950 | 47900 | 174 |
| 362 | 20250312 | 123100 | 2602499050 | 47900 | 47950 | 47950 | 47900 | 112 |
| 363 | 20250312 | 123000 | 2597133150 | 47950 | 47950 | 47950 | 47900 | 328 |
| 364 | 20250312 | 122900 | 2581420500 | 47950 | 47950 | 47950 | 47900 | 95 |
| 365 | 20250312 | 122800 | 2576869350 | 47950 | 47950 | 48000 | 47900 | 150 |
| 366 | 20250312 | 122700 | 2569674250 | 47900 | 48000 | 48000 | 47900 | 533 |
| 367 | 20250312 | 122600 | 2544099700 | 48000 | 47950 | 48000 | 47950 | 445 |
| 368 | 20250312 | 122500 | 2522756700 | 47950 | 48000 | 48000 | 47950 | 90 |
| 369 | 20250312 | 122400 | 2518439650 | 48000 | 47950 | 48000 | 47950 | 427 |
| 370 | 20250312 | 122300 | 2497964050 | 47950 | 48100 | 48100 | 47900 | 3982 |
| 371 | 20250312 | 122200 | 2306845350 | 48100 | 48150 | 48200 | 48100 | 1748 |
| 372 | 20250312 | 122100 | 2222734400 | 48150 | 48200 | 48250 | 48150 | 1010 |
| 373 | 20250312 | 122000 | 2174052750 | 48200 | 48200 | 48250 | 48200 | 207 |
| 374 | 20250312 | 121900 | 2164073800 | 48250 | 48250 | 48300 | 48200 | 675 |
| 375 | 20250312 | 121800 | 2131505950 | 48300 | 48250 | 48300 | 48250 | 333 |
| 376 | 20250312 | 121700 | 2115438500 | 48300 | 48300 | 48300 | 48250 | 9 |
| 377 | 20250312 | 121600 | 2115003850 | 48300 | 48300 | 48300 | 48250 | 202 |
| 378 | 20250312 | 121500 | 2105251200 | 48300 | 48250 | 48300 | 48250 | 41 |
| 379 | 20250312 | 121400 | 2103272700 | 48250 | 48300 | 48300 | 48250 | 193 |
| 380 | 20250312 | 121300 | 2093958800 | 48250 | 48300 | 48300 | 48250 | 525 |
| 381 | 20250312 | 121200 | 2068603150 | 48300 | 48350 | 48400 | 48300 | 201 |
| 382 | 20250312 | 121100 | 2058886000 | 48350 | 48350 | 48350 | 48300 | 479 |
| 383 | 20250312 | 121000 | 2035731750 | 48350 | 48300 | 48375 | 48300 | 237 |
| 384 | 20250312 | 120900 | 2024274600 | 48300 | 48350 | 48350 | 48300 | 203 |
| 385 | 20250312 | 120800 | 2014464950 | 48300 | 48450 | 48500 | 48300 | 1420 |
| 386 | 20250312 | 120700 | 1945741900 | 48450 | 48450 | 48500 | 48450 | 267 |
| 387 | 20250312 | 120600 | 1932805625 | 48500 | 48500 | 48500 | 48450 | 45 |
| 388 | 20250312 | 120500 | 1930624475 | 48500 | 48450 | 48500 | 48450 | 97 |
| 389 | 20250312 | 120400 | 1925924325 | 48450 | 48500 | 48500 | 48450 | 80 |
| 390 | 20250312 | 120300 | 1922045575 | 48500 | 48500 | 48500 | 48500 | 72 |
| 391 | 20250312 | 120200 | 1918553575 | 48500 | 48500 | 48500 | 48450 | 301 |
| 392 | 20250312 | 120100 | 1903958325 | 48500 | 48450 | 48500 | 48450 | 75 |
| 393 | 20250312 | 120000 | 1900323425 | 48500 | 48450 | 48500 | 48450 | 136 |
| 394 | 20250312 | 115900 | 1893728625 | 48500 | 48450 | 48500 | 48450 | 50 |
| 395 | 20250312 | 115800 | 1891303875 | 48400 | 48400 | 48400 | 48400 | 58 |
| 396 | 20250312 | 115700 | 1888496675 | 48400 | 48475 | 48500 | 48400 | 229 |
| 397 | 20250312 | 115600 | 1877396600 | 48450 | 48400 | 48450 | 48400 | 147 |
| 398 | 20250312 | 115500 | 1870277950 | 48400 | 48450 | 48500 | 48400 | 289 |
| 399 | 20250312 | 115400 | 1856282050 | 48450 | 48475 | 48500 | 48450 | 126 |
| 400 | 20250312 | 115300 | 1850176450 | 48500 | 48500 | 48550 | 48450 | 316 |
| 401 | 20250312 | 115200 | 1834852275 | 48500 | 48550 | 48550 | 48450 | 56 |
| 402 | 20250312 | 115100 | 1832138875 | 48550 | 48550 | 48550 | 48450 | 179 |
| 403 | 20250312 | 115000 | 1823459375 | 48500 | 48700 | 48700 | 48500 | 1131 |
| 404 | 20250312 | 114900 | 1768537475 | 48650 | 48650 | 48700 | 48650 | 264 |
| 405 | 20250312 | 114800 | 1755693575 | 48700 | 48700 | 48700 | 48650 | 82 |
| 406 | 20250312 | 114700 | 1751704075 | 48700 | 48800 | 48850 | 48700 | 1374 |
| 407 | 20250312 | 114600 | 1684726525 | 48800 | 48800 | 48800 | 48800 | 45 |
| 408 | 20250312 | 114500 | 1682530525 | 48800 | 48750 | 48800 | 48750 | 132 |
| 409 | 20250312 | 114400 | 1676091575 | 48750 | 48850 | 48850 | 48750 | 1274 |
| 410 | 20250312 | 114300 | 1613916425 | 48900 | 48850 | 48900 | 48850 | 126 |
| 411 | 20250312 | 114200 | 1607760575 | 48900 | 48850 | 48900 | 48850 | 22 |
| 412 | 20250312 | 114100 | 1606685825 | 48900 | 48900 | 48900 | 48850 | 66 |
| 413 | 20250312 | 114000 | 1603459225 | 48850 | 48850 | 48900 | 48850 | 147 |
| 414 | 20250312 | 113900 | 1596277675 | 48850 | 48850 | 48850 | 48800 | 45 |
| 415 | 20250312 | 113800 | 1594080825 | 48800 | 48850 | 48900 | 48800 | 279 |
| 416 | 20250312 | 113700 | 1580462025 | 48800 | 48850 | 48850 | 48800 | 43 |
| 417 | 20250312 | 113600 | 1578361925 | 48850 | 48850 | 48850 | 48800 | 309 |
| 418 | 20250312 | 113500 | 1563269775 | 48850 | 48800 | 48850 | 48800 | 221 |
| 419 | 20250312 | 113400 | 1552481725 | 48800 | 48850 | 48850 | 48800 | 106 |
| 420 | 20250312 | 113300 | 1547308200 | 48850 | 49000 | 49000 | 48850 | 3005 |
| 421 | 20250312 | 113200 | 1400137200 | 49000 | 49000 | 49050 | 49000 | 144 |
| 422 | 20250312 | 113100 | 1393080700 | 49000 | 49100 | 49100 | 49000 | 232 |
| 423 | 20250312 | 113000 | 1381696450 | 49050 | 49100 | 49100 | 49050 | 12 |
| 424 | 20250312 | 112900 | 1381107750 | 49050 | 49100 | 49100 | 49050 | 77 |
| 425 | 20250312 | 112800 | 1377330200 | 49050 | 49100 | 49100 | 49050 | 52 |
| 426 | 20250312 | 112700 | 1374779350 | 49050 | 49100 | 49100 | 49050 | 1670 |
| 427 | 20250312 | 112600 | 1292829350 | 49100 | 49125 | 49150 | 49100 | 202 |
| 428 | 20250312 | 112500 | 1282910775 | 49150 | 49150 | 49150 | 49100 | 62 |
| 429 | 20250312 | 112400 | 1279864750 | 49150 | 49175 | 49175 | 49100 | 56 |
| 430 | 20250312 | 112300 | 1277112875 | 49150 | 49150 | 49175 | 49150 | 76 |
| 431 | 20250312 | 112200 | 1273377425 | 49150 | 49150 | 49175 | 49150 | 310 |
| 432 | 20250312 | 112100 | 1258140875 | 49150 | 49150 | 49200 | 49150 | 86 |
| 433 | 20250312 | 112000 | 1253913775 | 49150 | 49150 | 49150 | 49150 | 112 |
| 434 | 20250312 | 111900 | 1248408975 | 49150 | 49250 | 49250 | 49150 | 1950 |
| 435 | 20250312 | 111800 | 1152439075 | 49300 | 49250 | 49300 | 49250 | 90 |
| 436 | 20250312 | 111700 | 1148004175 | 49300 | 49300 | 49300 | 49300 | 10 |
| 437 | 20250312 | 111600 | 1147511175 | 49300 | 49275 | 49300 | 49250 | 126 |
| 438 | 20250312 | 111500 | 1141303650 | 49250 | 49250 | 49300 | 49250 | 82 |
| 439 | 20250312 | 111400 | 1137264825 | 49250 | 49250 | 49250 | 49250 | 165 |
| 440 | 20250312 | 111300 | 1129138575 | 49250 | 49200 | 49250 | 49200 | 245 |
| 441 | 20250312 | 111200 | 1117074475 | 49200 | 49200 | 49250 | 49200 | 83 |
| 442 | 20250312 | 111100 | 1112990625 | 49200 | 49200 | 49200 | 49200 | 103 |
| 443 | 20250312 | 111000 | 1107923025 | 49200 | 49250 | 49250 | 49200 | 486 |
| 444 | 20250312 | 110900 | 1083990175 | 49250 | 49300 | 49350 | 49250 | 918 |
| 445 | 20250312 | 110800 | 1038733725 | 49300 | 49350 | 49350 | 49300 | 80 |
| 446 | 20250312 | 110700 | 1034786575 | 49350 | 49400 | 49400 | 49350 | 141 |
| 447 | 20250312 | 110600 | 1027825050 | 49350 | 49400 | 49400 | 49350 | 86 |
| 448 | 20250312 | 110500 | 1023580600 | 49350 | 49400 | 49400 | 49350 | 94 |
| 449 | 20250312 | 110400 | 1018941500 | 49400 | 49400 | 49400 | 49400 | 9 |
| 450 | 20250312 | 110300 | 1018496900 | 49400 | 49350 | 49400 | 49350 | 316 |
| 451 | 20250312 | 110200 | 1002892150 | 49350 | 49350 | 49350 | 49350 | 219 |
| 452 | 20250312 | 110100 | 992084500 | 49350 | 49350 | 49350 | 49350 | 158 |
| 453 | 20250312 | 110000 | 984287200 | 49350 | 49350 | 49350 | 49350 | 61 |
| 454 | 20250312 | 105900 | 981276850 | 49400 | 49350 | 49400 | 49350 | 8 |
| 455 | 20250312 | 105800 | 980881850 | 49350 | 49350 | 49400 | 49350 | 65 |
| 456 | 20250312 | 105700 | 977674050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 457 | 20250312 | 105600 | 977674050 | 49350 | 49300 | 49350 | 49300 | 108 |
| 458 | 20250312 | 105500 | 972345650 | 49300 | 49350 | 49350 | 49300 | 15 |
| 459 | 20250312 | 105400 | 971605600 | 49300 | 49300 | 49350 | 49300 | 922 |
| 460 | 20250312 | 105300 | 926135500 | 49350 | 49400 | 49500 | 49350 | 410 |
| 461 | 20250312 | 105200 | 905900900 | 49400 | 49400 | 49400 | 49350 | 206 |
| 462 | 20250312 | 105100 | 895724650 | 49350 | 49350 | 49350 | 49350 | 325 |
| 463 | 20250312 | 105000 | 879685900 | 49400 | 49400 | 49400 | 49400 | 17 |
| 464 | 20250312 | 104900 | 878846100 | 49350 | 49350 | 49400 | 49350 | 151 |
| 465 | 20250312 | 104800 | 871392700 | 49400 | 49350 | 49400 | 49350 | 176 |
| 466 | 20250312 | 104700 | 862702100 | 49400 | 49350 | 49400 | 49350 | 56 |
| 467 | 20250312 | 104600 | 859938000 | 49350 | 49400 | 49400 | 49350 | 13 |
| 468 | 20250312 | 104500 | 859295900 | 49350 | 49375 | 49375 | 49350 | 86 |
| 469 | 20250312 | 104400 | 855051775 | 49400 | 49400 | 49400 | 49400 | 10 |
| 470 | 20250312 | 104300 | 854557775 | 49350 | 49350 | 49350 | 49350 | 34 |
| 471 | 20250312 | 104200 | 852879875 | 49350 | 49400 | 49400 | 49350 | 514 |
| 472 | 20250312 | 104100 | 827489625 | 49400 | 49450 | 49450 | 49400 | 26 |
| 473 | 20250312 | 104000 | 826204975 | 49400 | 49450 | 49450 | 49400 | 229 |
| 474 | 20250312 | 103900 | 814892325 | 49400 | 49450 | 49450 | 49400 | 109 |
| 475 | 20250312 | 103800 | 809507125 | 49450 | 49500 | 49500 | 49400 | 43 |
| 476 | 20250312 | 103700 | 807380575 | 49450 | 49450 | 49450 | 49450 | 101 |
| 477 | 20250312 | 103600 | 802386125 | 49400 | 49450 | 49450 | 49400 | 36 |
| 478 | 20250312 | 103500 | 800605975 | 49450 | 49500 | 49500 | 49450 | 53 |
| 479 | 20250312 | 103400 | 797984225 | 49500 | 49450 | 49500 | 49450 | 74 |
| 480 | 20250312 | 103300 | 794324675 | 49500 | 49500 | 49500 | 49400 | 51 |
| 481 | 20250312 | 103200 | 791802125 | 49500 | 49450 | 49500 | 49450 | 191 |
| 482 | 20250312 | 103100 | 782353025 | 49500 | 49550 | 49550 | 49450 | 1241 |
| 483 | 20250312 | 103000 | 720945025 | 49550 | 49550 | 49550 | 49550 | 0 |
| 484 | 20250312 | 102900 | 720945025 | 49550 | 49550 | 49550 | 49550 | 28 |
| 485 | 20250312 | 102800 | 719557625 | 49550 | 49550 | 49600 | 49550 | 24 |
| 486 | 20250312 | 102700 | 718367925 | 49550 | 49550 | 49700 | 49550 | 29 |
| 487 | 20250312 | 102600 | 716930825 | 49550 | 49550 | 49550 | 49550 | 0 |
| 488 | 20250312 | 102500 | 716930825 | 49550 | 49700 | 49700 | 49550 | 164 |
| 489 | 20250312 | 102400 | 708785425 | 49650 | 49550 | 49650 | 49550 | 421 |
| 490 | 20250312 | 102300 | 687904925 | 49600 | 49600 | 49600 | 49600 | 67 |
| 491 | 20250312 | 102200 | 684581725 | 49600 | 49600 | 49650 | 49600 | 89 |
| 492 | 20250312 | 102100 | 680167075 | 49600 | 49650 | 49650 | 49600 | 80 |
| 493 | 20250312 | 102000 | 676195125 | 49650 | 49650 | 49650 | 49650 | 24 |
| 494 | 20250312 | 101900 | 675003525 | 49700 | 49650 | 49700 | 49650 | 30 |
| 495 | 20250312 | 101800 | 673513375 | 49650 | 49650 | 49650 | 49650 | 5 |
| 496 | 20250312 | 101700 | 673265125 | 49700 | 49700 | 49700 | 49700 | 10 |
| 497 | 20250312 | 101600 | 672768125 | 49650 | 49600 | 49650 | 49550 | 139 |
| 498 | 20250312 | 101500 | 665872900 | 49600 | 49550 | 49650 | 49550 | 58 |
| 499 | 20250312 | 101400 | 662997700 | 49550 | 49550 | 49550 | 49550 | 7 |
| 500 | 20250312 | 101300 | 662650850 | 49700 | 49600 | 49700 | 49450 | 285 |
| 501 | 20250312 | 101200 | 648538500 | 49700 | 49550 | 49700 | 49550 | 23 |
| 502 | 20250312 | 101100 | 647397800 | 49550 | 49750 | 49800 | 49550 | 441 |
| 503 | 20250312 | 101000 | 625511150 | 49750 | 49700 | 49750 | 49700 | 38 |
| 504 | 20250312 | 100900 | 623621100 | 49650 | 49650 | 49700 | 49650 | 6 |
| 505 | 20250312 | 100800 | 623323150 | 49650 | 49750 | 49750 | 49650 | 10 |
| 506 | 20250312 | 100700 | 622826300 | 49700 | 49600 | 49700 | 49600 | 43 |
| 507 | 20250312 | 100600 | 620691400 | 49600 | 49600 | 49700 | 49600 | 31 |
| 508 | 20250312 | 100500 | 619153400 | 49550 | 49550 | 49600 | 49550 | 70 |
| 509 | 20250312 | 100400 | 615684050 | 49550 | 49550 | 49550 | 49550 | 13 |
| 510 | 20250312 | 100300 | 615039900 | 49550 | 49650 | 49650 | 49550 | 423 |
| 511 | 20250312 | 100200 | 594053500 | 49650 | 49650 | 49650 | 49650 | 121 |
| 512 | 20250312 | 100100 | 588045850 | 49700 | 49700 | 49700 | 49700 | 1 |
| 513 | 20250312 | 100000 | 587996150 | 49650 | 49700 | 49700 | 49650 | 45 |
| 514 | 20250312 | 095900 | 585760350 | 49650 | 49650 | 49650 | 49650 | 34 |
| 515 | 20250312 | 095800 | 584072250 | 49600 | 49600 | 49600 | 49600 | 30 |
| 516 | 20250312 | 095700 | 582584250 | 49600 | 49600 | 49600 | 49600 | 143 |
| 517 | 20250312 | 095600 | 575491450 | 49600 | 49650 | 49650 | 49600 | 6 |
| 518 | 20250312 | 095500 | 575193650 | 49650 | 49700 | 49700 | 49600 | 6 |
| 519 | 20250312 | 095400 | 574895750 | 49600 | 49650 | 49650 | 49600 | 55 |
| 520 | 20250312 | 095300 | 572167500 | 49600 | 49600 | 49600 | 49600 | 15 |
| 521 | 20250312 | 095200 | 571423500 | 49700 | 49700 | 49700 | 49650 | 74 |
| 522 | 20250312 | 095100 | 567749250 | 49700 | 49700 | 49700 | 49700 | 95 |
| 523 | 20250312 | 095000 | 563027750 | 49700 | 49700 | 49700 | 49700 | 50 |
| 524 | 20250312 | 094900 | 560542750 | 49700 | 49825 | 49850 | 49700 | 52 |
| 525 | 20250312 | 094800 | 557951675 | 49800 | 49850 | 49850 | 49800 | 38 |
| 526 | 20250312 | 094700 | 556058525 | 49850 | 49750 | 49950 | 49750 | 914 |
| 527 | 20250312 | 094600 | 510491275 | 49650 | 49500 | 49650 | 49500 | 128 |
| 528 | 20250312 | 094500 | 504142225 | 49500 | 49500 | 49500 | 49500 | 396 |
| 529 | 20250312 | 094400 | 484540225 | 49500 | 49500 | 49500 | 49500 | 302 |
| 530 | 20250312 | 094300 | 469591225 | 49550 | 49550 | 49550 | 49500 | 192 |
| 531 | 20250312 | 094200 | 460077675 | 49550 | 49500 | 49550 | 49500 | 62 |
| 532 | 20250312 | 094100 | 457007125 | 49550 | 49550 | 49550 | 49550 | 73 |
| 533 | 20250312 | 094000 | 453389975 | 49550 | 49600 | 49600 | 49550 | 1630 |
| 534 | 20250312 | 093900 | 372615725 | 49650 | 49650 | 49650 | 49650 | 101 |
| 535 | 20250312 | 093800 | 367601075 | 49650 | 49700 | 49700 | 49650 | 85 |
| 536 | 20250312 | 093700 | 363376625 | 49700 | 49750 | 49750 | 49700 | 102 |
| 537 | 20250312 | 093600 | 358304575 | 49900 | 49800 | 49900 | 49800 | 24 |
| 538 | 20250312 | 093500 | 357107775 | 49800 | 49875 | 49875 | 49800 | 137 |
| 539 | 20250312 | 093400 | 350278875 | 49900 | 49850 | 49900 | 49850 | 105 |
| 540 | 20250312 | 093300 | 345043275 | 49850 | 49850 | 49850 | 49700 | 37 |
| 541 | 20250312 | 093200 | 343199575 | 49900 | 49750 | 49900 | 49750 | 510 |
| 542 | 20250312 | 093100 | 317822025 | 49700 | 49700 | 49700 | 49700 | 26 |
| 543 | 20250312 | 093000 | 316529825 | 49700 | 49650 | 49700 | 49600 | 31 |
| 544 | 20250312 | 092900 | 314990375 | 49600 | 49600 | 49600 | 49600 | 2 |
| 545 | 20250312 | 092800 | 314891175 | 49600 | 49700 | 49700 | 49600 | 24 |
| 546 | 20250312 | 092700 | 313700675 | 49700 | 49650 | 49700 | 49600 | 150 |
| 547 | 20250312 | 092600 | 306252275 | 49600 | 49600 | 49700 | 49500 | 187 |
| 548 | 20250312 | 092500 | 296972475 | 49600 | 49600 | 49600 | 49600 | 36 |
| 549 | 20250312 | 092400 | 295186875 | 49450 | 49500 | 49500 | 49450 | 51 |
| 550 | 20250312 | 092300 | 292662425 | 49500 | 49500 | 49500 | 49500 | 1 |
| 551 | 20250312 | 092200 | 292612925 | 49500 | 49500 | 49500 | 49500 | 10 |
| 552 | 20250312 | 092100 | 292117925 | 49500 | 49500 | 49500 | 49500 | 23 |
| 553 | 20250312 | 092000 | 290979425 | 49500 | 49550 | 49550 | 49500 | 43 |
| 554 | 20250312 | 091900 | 288849425 | 49600 | 49500 | 49600 | 49500 | 19 |
| 555 | 20250312 | 091800 | 287907125 | 49650 | 49575 | 49650 | 49575 | 17 |
| 556 | 20250312 | 091700 | 287063450 | 49450 | 49550 | 49550 | 49450 | 136 |
| 557 | 20250312 | 091600 | 280329000 | 49500 | 49500 | 49500 | 49500 | 2 |
| 558 | 20250312 | 091500 | 280230000 | 49450 | 49450 | 49450 | 49400 | 54 |
| 559 | 20250312 | 091400 | 277560800 | 49450 | 49675 | 49675 | 49400 | 285 |
| 560 | 20250312 | 091300 | 263460400 | 49725 | 49800 | 49800 | 49650 | 87 |
| 561 | 20250312 | 091200 | 259136250 | 49750 | 49800 | 49800 | 49750 | 167 |
| 562 | 20250312 | 091100 | 250823000 | 49750 | 49800 | 49900 | 49750 | 272 |
| 563 | 20250312 | 091000 | 237277050 | 49650 | 49800 | 49850 | 49600 | 329 |
| 564 | 20250312 | 090900 | 220897750 | 49800 | 49750 | 49800 | 49650 | 289 |
| 565 | 20250312 | 090800 | 206520150 | 49800 | 49600 | 49800 | 49550 | 516 |
| 566 | 20250312 | 090700 | 180856400 | 49550 | 49400 | 49550 | 49400 | 346 |
| 567 | 20250312 | 090600 | 163720500 | 49400 | 49350 | 49400 | 49350 | 36 |
| 568 | 20250312 | 090500 | 161943550 | 49300 | 49600 | 49600 | 49300 | 631 |
| 569 | 20250312 | 090400 | 130800900 | 49600 | 49600 | 49600 | 49400 | 849 |
| 570 | 20250312 | 090300 | 88786400 | 49600 | 49600 | 49650 | 49600 | 536 |
| 571 | 20250312 | 090200 | 62200500 | 49600 | 49700 | 49700 | 49600 | 123 |
| 572 | 20250312 | 090100 | 56093100 | 49750 | 50000 | 50000 | 49750 | 49 |
| 573 | 20250312 | 090000 | 53651100 | 50000 | 50100 | 50100 | 49600 | 1073 |