32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 183200 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 48215 |
| 3 | 20250312 | 183100 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 4 | 20250312 | 183000 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 5 | 20250312 | 182900 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 6 | 20250312 | 182800 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 7 | 20250312 | 182700 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 8 | 20250312 | 182600 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 9 | 20250312 | 182500 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 10 | 20250312 | 182400 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 11 | 20250312 | 182300 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 12 | 20250312 | 182200 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 13 | 20250312 | 182100 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 14 | 20250312 | 182000 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 15 | 20250312 | 181900 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 16 | 20250312 | 181800 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 17 | 20250312 | 181700 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 18 | 20250312 | 181600 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 19 | 20250312 | 181500 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 20 | 20250312 | 181400 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 21 | 20250312 | 181300 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 22 | 20250312 | 181200 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 23 | 20250312 | 181100 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 24 | 20250312 | 181000 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 25 | 20250312 | 180900 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 26 | 20250312 | 180800 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 27 | 20250312 | 180700 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 28 | 20250312 | 180600 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 29 | 20250312 | 180500 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 30 | 20250312 | 180400 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 31 | 20250312 | 180300 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 32 | 20250312 | 180200 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 48215 |
| 33 | 20250312 | 180100 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 34 | 20250312 | 180000 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 35 | 20250312 | 175900 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 36 | 20250312 | 175800 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 37 | 20250312 | 175700 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 38 | 20250312 | 175600 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 39 | 20250312 | 175500 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 40 | 20250312 | 175400 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 41 | 20250312 | 175300 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 42 | 20250312 | 175200 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 43 | 20250312 | 175100 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 44 | 20250312 | 175000 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 45 | 20250312 | 174900 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 46 | 20250312 | 174800 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 47 | 20250312 | 174700 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 48 | 20250312 | 174600 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 49 | 20250312 | 174500 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 50 | 20250312 | 174400 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 51 | 20250312 | 174300 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 52 | 20250312 | 174200 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 53 | 20250312 | 174100 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 54 | 20250312 | 174000 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 55 | 20250312 | 173900 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 56 | 20250312 | 173800 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 57 | 20250312 | 173700 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 58 | 20250312 | 173600 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 59 | 20250312 | 173500 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 60 | 20250312 | 173400 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 61 | 20250312 | 173300 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 62 | 20250312 | 173200 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 48215 |
| 63 | 20250312 | 173100 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 64 | 20250312 | 173000 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 65 | 20250312 | 172900 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 66 | 20250312 | 172800 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 67 | 20250312 | 172700 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 68 | 20250312 | 172600 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 69 | 20250312 | 172500 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 70 | 20250312 | 172400 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 71 | 20250312 | 172300 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 72 | 20250312 | 172200 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 73 | 20250312 | 172100 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 74 | 20250312 | 172000 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 75 | 20250312 | 171900 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 76 | 20250312 | 171800 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 77 | 20250312 | 171700 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 78 | 20250312 | 171600 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 79 | 20250312 | 171500 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 80 | 20250312 | 171400 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 81 | 20250312 | 171300 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 82 | 20250312 | 171200 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 83 | 20250312 | 171100 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 84 | 20250312 | 171000 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 85 | 20250312 | 170900 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 86 | 20250312 | 170800 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 87 | 20250312 | 170700 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 88 | 20250312 | 170600 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 89 | 20250312 | 170500 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 90 | 20250312 | 170400 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 91 | 20250312 | 170300 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 92 | 20250312 | 170200 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 48215 |
| 93 | 20250312 | 170100 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 94 | 20250312 | 170000 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 95 | 20250312 | 165900 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 96 | 20250312 | 165800 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 97 | 20250312 | 165700 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 98 | 20250312 | 165600 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 99 | 20250312 | 165500 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 100 | 20250312 | 165400 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 101 | 20250312 | 165300 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 102 | 20250312 | 165200 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 103 | 20250312 | 165100 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 104 | 20250312 | 165000 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 105 | 20250312 | 164900 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 106 | 20250312 | 164800 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 107 | 20250312 | 164700 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 108 | 20250312 | 164600 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 109 | 20250312 | 164500 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 110 | 20250312 | 164400 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 111 | 20250312 | 164300 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 112 | 20250312 | 164200 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 113 | 20250312 | 164100 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 114 | 20250312 | 164000 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 115 | 20250312 | 163900 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 116 | 20250312 | 163800 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 117 | 20250312 | 163700 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 118 | 20250312 | 163600 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 119 | 20250312 | 163500 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 120 | 20250312 | 163400 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 121 | 20250312 | 163300 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 122 | 20250312 | 163200 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 48215 |
| 123 | 20250312 | 163100 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 124 | 20250312 | 163000 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 125 | 20250312 | 162900 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 126 | 20250312 | 162800 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 127 | 20250312 | 162700 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 128 | 20250312 | 162600 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 129 | 20250312 | 162500 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 130 | 20250312 | 162400 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 131 | 20250312 | 162300 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 132 | 20250312 | 162200 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 133 | 20250312 | 162100 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 134 | 20250312 | 162000 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 135 | 20250312 | 161900 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 136 | 20250312 | 161800 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 137 | 20250312 | 161700 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 138 | 20250312 | 161600 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 139 | 20250312 | 161500 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 140 | 20250312 | 161400 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 141 | 20250312 | 161300 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 142 | 20250312 | 161200 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 143 | 20250312 | 161100 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 144 | 20250312 | 161000 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 145 | 20250312 | 160900 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 146 | 20250312 | 160800 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 147 | 20250312 | 160700 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 148 | 20250312 | 160600 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 149 | 20250312 | 160500 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 150 | 20250312 | 160400 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 151 | 20250312 | 160300 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 152 | 20250312 | 160200 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 48215 |
| 153 | 20250312 | 160100 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 154 | 20250312 | 160000 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 155 | 20250312 | 155900 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 156 | 20250312 | 155800 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 157 | 20250312 | 155700 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 158 | 20250312 | 155600 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 159 | 20250312 | 155500 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 160 | 20250312 | 155400 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 161 | 20250312 | 155300 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 162 | 20250312 | 155200 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 163 | 20250312 | 155100 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 164 | 20250312 | 155000 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 165 | 20250312 | 154900 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 166 | 20250312 | 154800 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 167 | 20250312 | 154700 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 168 | 20250312 | 154600 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 169 | 20250312 | 154500 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 170 | 20250312 | 154400 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 171 | 20250312 | 154300 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 172 | 20250312 | 154200 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 173 | 20250312 | 154100 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 174 | 20250312 | 154000 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 175 | 20250312 | 153900 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 176 | 20250312 | 153800 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 177 | 20250312 | 153700 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 178 | 20250312 | 153600 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 179 | 20250312 | 153500 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 180 | 20250312 | 153400 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 181 | 20250312 | 153300 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 182 | 20250312 | 153200 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 48215 |
| 183 | 20250312 | 153100 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 0 |
| 184 | 20250312 | 153000 | 135944497200 | 45700 | 45700 | 45700 | 45700 | 48215 |
| 185 | 20250312 | 152900 | 133741071700 | 45700 | 45700 | 45700 | 45700 | 0 |
| 186 | 20250312 | 152800 | 133741071700 | 45700 | 45700 | 45700 | 45700 | 0 |
| 187 | 20250312 | 152700 | 133741071700 | 45700 | 45700 | 45700 | 45700 | 0 |
| 188 | 20250312 | 152600 | 133741071700 | 45700 | 45700 | 45700 | 45700 | 0 |
| 189 | 20250312 | 152500 | 133741071700 | 45700 | 45700 | 45700 | 45700 | 0 |
| 190 | 20250312 | 152400 | 133741071700 | 45700 | 45700 | 45700 | 45700 | 0 |
| 191 | 20250312 | 152300 | 133741071700 | 45700 | 45700 | 45700 | 45700 | 0 |
| 192 | 20250312 | 152200 | 133741071700 | 45700 | 45700 | 45700 | 45700 | 0 |
| 193 | 20250312 | 152100 | 133741071700 | 45700 | 45700 | 45700 | 45700 | 0 |
| 194 | 20250312 | 152000 | 133741071700 | 45700 | 45700 | 45700 | 45700 | 0 |
| 195 | 20250312 | 151900 | 133741071700 | 45700 | 45850 | 45875 | 45650 | 11770 |
| 196 | 20250312 | 151800 | 133202889900 | 45850 | 45900 | 45950 | 45850 | 4174 |
| 197 | 20250312 | 151700 | 133011322650 | 45950 | 45900 | 46000 | 45900 | 5227 |
| 198 | 20250312 | 151600 | 132771270875 | 45900 | 46050 | 46100 | 45900 | 6530 |
| 199 | 20250312 | 151500 | 132470843700 | 46050 | 45850 | 46100 | 45850 | 8487 |
| 200 | 20250312 | 151400 | 132080442475 | 45850 | 45900 | 45950 | 45800 | 4749 |
| 201 | 20250312 | 151300 | 131862542825 | 45900 | 45850 | 45950 | 45800 | 11267 |
| 202 | 20250312 | 151200 | 131345661250 | 45900 | 45850 | 45950 | 45850 | 4968 |
| 203 | 20250312 | 151100 | 131117679550 | 45850 | 45850 | 45900 | 45800 | 4483 |
| 204 | 20250312 | 151000 | 130912022800 | 45850 | 45750 | 45850 | 45650 | 6129 |
| 205 | 20250312 | 150900 | 130631732925 | 45700 | 45700 | 45750 | 45600 | 6752 |
| 206 | 20250312 | 150800 | 130323202675 | 45700 | 45750 | 45800 | 45700 | 4935 |
| 207 | 20250312 | 150700 | 130097496925 | 45800 | 46050 | 46100 | 45750 | 6730 |
| 208 | 20250312 | 150600 | 129788487975 | 46000 | 45900 | 46050 | 45900 | 4772 |
| 209 | 20250312 | 150500 | 129569124000 | 45900 | 45925 | 45950 | 45750 | 7878 |
| 210 | 20250312 | 150400 | 129208184200 | 45900 | 45850 | 46050 | 45800 | 12138 |
| 211 | 20250312 | 150300 | 128650695600 | 45850 | 46050 | 46100 | 45850 | 8322 |
| 212 | 20250312 | 150200 | 128268081250 | 46050 | 46350 | 46400 | 46050 | 8722 |
| 213 | 20250312 | 150100 | 127865307925 | 46300 | 46300 | 46400 | 46250 | 10502 |
| 214 | 20250312 | 150000 | 127378811175 | 46300 | 46250 | 46400 | 46150 | 19627 |
| 215 | 20250312 | 145900 | 126471080625 | 46250 | 46200 | 46300 | 46200 | 8970 |
| 216 | 20250312 | 145800 | 126056418200 | 46200 | 46250 | 46300 | 46200 | 6381 |
| 217 | 20250312 | 145700 | 125761326475 | 46300 | 46250 | 46350 | 46200 | 9831 |
| 218 | 20250312 | 145600 | 125306346325 | 46200 | 46350 | 46350 | 46200 | 6924 |
| 219 | 20250312 | 145500 | 124986042625 | 46300 | 46100 | 46400 | 46100 | 10696 |
| 220 | 20250312 | 145400 | 124491560525 | 46100 | 46000 | 46150 | 45950 | 11954 |
| 221 | 20250312 | 145300 | 123941375325 | 46000 | 46000 | 46050 | 46000 | 3881 |
| 222 | 20250312 | 145200 | 123762821975 | 46000 | 45950 | 46050 | 45800 | 6459 |
| 223 | 20250312 | 145100 | 123466262625 | 45900 | 45900 | 46050 | 45850 | 4342 |
| 224 | 20250312 | 145000 | 123266923225 | 45900 | 45950 | 46000 | 45900 | 7326 |
| 225 | 20250312 | 144900 | 122930442375 | 45950 | 46050 | 46100 | 45950 | 2945 |
| 226 | 20250312 | 144800 | 122794927975 | 46100 | 46000 | 46100 | 45900 | 12197 |
| 227 | 20250312 | 144700 | 122234255175 | 46050 | 46000 | 46100 | 46000 | 5226 |
| 228 | 20250312 | 144600 | 121993703275 | 46000 | 46000 | 46100 | 46000 | 7020 |
| 229 | 20250312 | 144500 | 121670390325 | 46050 | 46150 | 46150 | 46000 | 6024 |
| 230 | 20250312 | 144400 | 121392693325 | 46150 | 46350 | 46400 | 46100 | 13260 |
| 231 | 20250312 | 144300 | 120778941050 | 46350 | 46100 | 46400 | 46050 | 24500 |
| 232 | 20250312 | 144200 | 119646041150 | 46100 | 45750 | 46100 | 45750 | 13008 |
| 233 | 20250312 | 144100 | 119048675475 | 45750 | 45725 | 45775 | 45650 | 4987 |
| 234 | 20250312 | 144000 | 118820710550 | 45725 | 45800 | 45900 | 45700 | 5643 |
| 235 | 20250312 | 143900 | 118562284625 | 45850 | 45450 | 45850 | 45400 | 10506 |
| 236 | 20250312 | 143800 | 118083492850 | 45450 | 45600 | 45650 | 45450 | 10143 |
| 237 | 20250312 | 143700 | 117621773550 | 45650 | 45800 | 45850 | 45600 | 5905 |
| 238 | 20250312 | 143600 | 117352074600 | 45800 | 45900 | 46100 | 45800 | 19321 |
| 239 | 20250312 | 143500 | 116464422500 | 45900 | 45750 | 45950 | 45750 | 11639 |
| 240 | 20250312 | 143400 | 115930402325 | 45750 | 45700 | 45750 | 45600 | 9944 |
| 241 | 20250312 | 143300 | 115476228025 | 45600 | 45500 | 45700 | 45400 | 16829 |
| 242 | 20250312 | 143200 | 114710454225 | 45500 | 45550 | 45550 | 45450 | 12742 |
| 243 | 20250312 | 143100 | 114130475300 | 45525 | 45700 | 45800 | 45500 | 6664 |
| 244 | 20250312 | 143000 | 113826709850 | 45800 | 45650 | 45850 | 45600 | 10620 |
| 245 | 20250312 | 142900 | 113340995100 | 45650 | 45600 | 45700 | 45500 | 9678 |
| 246 | 20250312 | 142800 | 112899708425 | 45600 | 45650 | 45700 | 45550 | 9995 |
| 247 | 20250312 | 142700 | 112443905650 | 45650 | 45850 | 45900 | 45650 | 13778 |
| 248 | 20250312 | 142600 | 111813439500 | 45850 | 45900 | 45950 | 45850 | 4884 |
| 249 | 20250312 | 142500 | 111589320125 | 45900 | 45750 | 45950 | 45700 | 9416 |
| 250 | 20250312 | 142400 | 111158441200 | 45750 | 45850 | 45950 | 45750 | 11110 |
| 251 | 20250312 | 142300 | 110649016525 | 45850 | 45850 | 45950 | 45850 | 7950 |
| 252 | 20250312 | 142200 | 110284217275 | 45850 | 45800 | 45950 | 45700 | 10868 |
| 253 | 20250312 | 142100 | 109786246500 | 45800 | 45750 | 45900 | 45750 | 10246 |
| 254 | 20250312 | 142000 | 109316633400 | 45800 | 45650 | 45900 | 45600 | 14680 |
| 255 | 20250312 | 141900 | 108645881375 | 45650 | 45750 | 45775 | 45650 | 11019 |
| 256 | 20250312 | 141800 | 108142355725 | 45750 | 45850 | 45900 | 45750 | 8614 |
| 257 | 20250312 | 141700 | 107747622825 | 45850 | 45850 | 45925 | 45800 | 4689 |
| 258 | 20250312 | 141600 | 107532613650 | 45850 | 45850 | 45900 | 45750 | 11922 |
| 259 | 20250312 | 141500 | 106986475825 | 45850 | 45850 | 45950 | 45700 | 16814 |
| 260 | 20250312 | 141400 | 106216307125 | 45900 | 46025 | 46050 | 45800 | 10005 |
| 261 | 20250312 | 141300 | 105757075225 | 46000 | 46000 | 46050 | 45900 | 19471 |
| 262 | 20250312 | 141200 | 104862329125 | 46000 | 46200 | 46250 | 45900 | 20627 |
| 263 | 20250312 | 141100 | 103912124800 | 46200 | 46250 | 46300 | 46200 | 5021 |
| 264 | 20250312 | 141000 | 103679947600 | 46250 | 46100 | 46300 | 46050 | 15459 |
| 265 | 20250312 | 140900 | 102966215275 | 46100 | 46200 | 46250 | 46100 | 10005 |
| 266 | 20250312 | 140800 | 102504193350 | 46200 | 46250 | 46300 | 46200 | 5817 |
| 267 | 20250312 | 140700 | 102235281725 | 46200 | 46250 | 46300 | 46200 | 10897 |
| 268 | 20250312 | 140600 | 101731618650 | 46250 | 46300 | 46350 | 46200 | 8296 |
| 269 | 20250312 | 140500 | 101347844775 | 46350 | 46450 | 46500 | 46200 | 25288 |
| 270 | 20250312 | 140400 | 100176040825 | 46500 | 46600 | 46600 | 46450 | 12425 |
| 271 | 20250312 | 140300 | 99598144275 | 46600 | 46650 | 46700 | 46550 | 4840 |
| 272 | 20250312 | 140200 | 99372532775 | 46650 | 46600 | 46700 | 46600 | 8116 |
| 273 | 20250312 | 140100 | 98994070875 | 46600 | 46700 | 46750 | 46600 | 4416 |
| 274 | 20250312 | 140000 | 98787990600 | 46700 | 46550 | 46800 | 46500 | 19345 |
| 275 | 20250312 | 135900 | 97886104000 | 46550 | 46700 | 46750 | 46550 | 12522 |
| 276 | 20250312 | 135800 | 97302012550 | 46700 | 46750 | 46800 | 46700 | 4766 |
| 277 | 20250312 | 135700 | 97079352325 | 46750 | 46750 | 46900 | 46750 | 10469 |
| 278 | 20250312 | 135600 | 96589451500 | 46800 | 46825 | 46850 | 46750 | 4422 |
| 279 | 20250312 | 135500 | 96382531200 | 46825 | 46900 | 46950 | 46800 | 4961 |
| 280 | 20250312 | 135400 | 96150022725 | 46900 | 46850 | 46950 | 46850 | 4310 |
| 281 | 20250312 | 135300 | 95947888350 | 46900 | 46900 | 46900 | 46850 | 3397 |
| 282 | 20250312 | 135200 | 95788701975 | 46875 | 46850 | 46900 | 46800 | 2698 |
| 283 | 20250312 | 135100 | 95662301150 | 46850 | 46800 | 46900 | 46750 | 2823 |
| 284 | 20250312 | 135000 | 95530175800 | 46850 | 46800 | 46900 | 46700 | 9931 |
| 285 | 20250312 | 134900 | 95065683550 | 46750 | 46900 | 46950 | 46750 | 8458 |
| 286 | 20250312 | 134800 | 94669647450 | 46900 | 46850 | 47000 | 46850 | 5182 |
| 287 | 20250312 | 134700 | 94426542025 | 46900 | 46800 | 46900 | 46800 | 5621 |
| 288 | 20250312 | 134600 | 94163211550 | 46800 | 46850 | 46900 | 46800 | 5594 |
| 289 | 20250312 | 134500 | 93901272900 | 46850 | 46850 | 46900 | 46800 | 6786 |
| 290 | 20250312 | 134400 | 93583326400 | 46850 | 46900 | 46925 | 46850 | 4338 |
| 291 | 20250312 | 134300 | 93380005650 | 46900 | 47000 | 47000 | 46900 | 5027 |
| 292 | 20250312 | 134200 | 93144120800 | 47000 | 47150 | 47200 | 47000 | 9997 |
| 293 | 20250312 | 134100 | 92673253950 | 47150 | 47250 | 47250 | 47150 | 6223 |
| 294 | 20250312 | 134000 | 92379489700 | 47300 | 47400 | 47450 | 47250 | 9086 |
| 295 | 20250312 | 133900 | 91949125150 | 47400 | 47250 | 47400 | 47250 | 5469 |
| 296 | 20250312 | 133800 | 91690447900 | 47300 | 47400 | 47450 | 47250 | 16961 |
| 297 | 20250312 | 133700 | 90887025775 | 47400 | 47200 | 47450 | 47150 | 10278 |
| 298 | 20250312 | 133600 | 90400821575 | 47200 | 46900 | 47200 | 46900 | 10443 |
| 299 | 20250312 | 133500 | 89909243550 | 46900 | 46850 | 47050 | 46800 | 9019 |
| 300 | 20250312 | 133400 | 89486326500 | 46850 | 46800 | 46900 | 46800 | 5214 |
| 301 | 20250312 | 133300 | 89242049975 | 46850 | 46800 | 46900 | 46750 | 3910 |
| 302 | 20250312 | 133200 | 89058960150 | 46800 | 46750 | 46850 | 46750 | 10156 |
| 303 | 20250312 | 133100 | 88583946850 | 46750 | 46950 | 46950 | 46750 | 4504 |
| 304 | 20250312 | 133000 | 88372975075 | 46900 | 46800 | 46950 | 46700 | 14196 |
| 305 | 20250312 | 132900 | 87708737375 | 46800 | 47200 | 47250 | 46800 | 13571 |
| 306 | 20250312 | 132800 | 87072096375 | 47200 | 47250 | 47450 | 47200 | 11912 |
| 307 | 20250312 | 132700 | 86508131700 | 47250 | 47000 | 47300 | 47000 | 11766 |
| 308 | 20250312 | 132600 | 85953904950 | 47000 | 47050 | 47100 | 47000 | 13231 |
| 309 | 20250312 | 132500 | 85331728300 | 47100 | 46900 | 47100 | 46850 | 13262 |
| 310 | 20250312 | 132400 | 84709075275 | 46900 | 47100 | 47125 | 46850 | 24678 |
| 311 | 20250312 | 132300 | 83550291850 | 47100 | 47350 | 47400 | 47100 | 17193 |
| 312 | 20250312 | 132200 | 82738396900 | 47350 | 47450 | 47500 | 47350 | 5021 |
| 313 | 20250312 | 132100 | 82500367000 | 47450 | 47475 | 47550 | 47350 | 11073 |
| 314 | 20250312 | 132000 | 81975050225 | 47500 | 47450 | 47500 | 47400 | 4454 |
| 315 | 20250312 | 131900 | 81763629300 | 47450 | 47450 | 47500 | 47400 | 2462 |
| 316 | 20250312 | 131800 | 81646850075 | 47400 | 47400 | 47450 | 47350 | 6340 |
| 317 | 20250312 | 131700 | 81346423425 | 47350 | 47500 | 47500 | 47350 | 6088 |
| 318 | 20250312 | 131600 | 81057793100 | 47500 | 47400 | 47700 | 47400 | 10386 |
| 319 | 20250312 | 131500 | 80563966300 | 47450 | 47300 | 47450 | 47150 | 13903 |
| 320 | 20250312 | 131400 | 79906747925 | 47300 | 47450 | 47500 | 47250 | 13233 |
| 321 | 20250312 | 131300 | 79280115800 | 47450 | 47500 | 47550 | 47450 | 5506 |
| 322 | 20250312 | 131200 | 79018615800 | 47500 | 47600 | 47600 | 47500 | 14970 |
| 323 | 20250312 | 131100 | 78306770225 | 47550 | 47550 | 47700 | 47450 | 8006 |
| 324 | 20250312 | 131000 | 77925915325 | 47550 | 47450 | 47650 | 47450 | 10748 |
| 325 | 20250312 | 130900 | 77415007075 | 47450 | 47500 | 47550 | 47400 | 11028 |
| 326 | 20250312 | 130800 | 76891835175 | 47500 | 47550 | 47550 | 47400 | 9151 |
| 327 | 20250312 | 130700 | 76457515575 | 47500 | 47650 | 47700 | 47450 | 19262 |
| 328 | 20250312 | 130600 | 75541532850 | 47700 | 47750 | 47800 | 47650 | 7756 |
| 329 | 20250312 | 130500 | 75171444975 | 47750 | 48050 | 48050 | 47750 | 20001 |
| 330 | 20250312 | 130400 | 74213024100 | 48050 | 48100 | 48100 | 48000 | 5438 |
| 331 | 20250312 | 130300 | 73951783250 | 48050 | 48075 | 48150 | 48050 | 4557 |
| 332 | 20250312 | 130200 | 73732627175 | 48050 | 48100 | 48150 | 48050 | 4026 |
| 333 | 20250312 | 130100 | 73539058075 | 48050 | 48000 | 48100 | 48000 | 7361 |
| 334 | 20250312 | 130000 | 73185380925 | 48000 | 47850 | 48050 | 47850 | 11562 |
| 335 | 20250312 | 125900 | 72631533725 | 47850 | 48025 | 48050 | 47850 | 26317 |
| 336 | 20250312 | 125800 | 71368695250 | 48000 | 48300 | 48350 | 48000 | 24810 |
| 337 | 20250312 | 125700 | 70174909675 | 48350 | 48400 | 48450 | 48300 | 7982 |
| 338 | 20250312 | 125600 | 69788935825 | 48400 | 48450 | 48500 | 48400 | 3437 |
| 339 | 20250312 | 125500 | 69622413525 | 48450 | 48500 | 48550 | 48400 | 10355 |
| 340 | 20250312 | 125400 | 69120142025 | 48500 | 48550 | 48600 | 48500 | 5486 |
| 341 | 20250312 | 125300 | 68853966475 | 48550 | 48575 | 48600 | 48550 | 2938 |
| 342 | 20250312 | 125200 | 68711301375 | 48575 | 48600 | 48650 | 48550 | 2579 |
| 343 | 20250312 | 125100 | 68585988125 | 48600 | 48650 | 48650 | 48600 | 3231 |
| 344 | 20250312 | 125000 | 68428938325 | 48650 | 48650 | 48700 | 48600 | 2231 |
| 345 | 20250312 | 124900 | 68320439650 | 48650 | 48600 | 48650 | 48600 | 3847 |
| 346 | 20250312 | 124800 | 68133423225 | 48600 | 48700 | 48750 | 48600 | 4623 |
| 347 | 20250312 | 124700 | 67908424850 | 48700 | 48750 | 48800 | 48700 | 3587 |
| 348 | 20250312 | 124600 | 67733617100 | 48800 | 48800 | 48850 | 48750 | 2745 |
| 349 | 20250312 | 124500 | 67599661500 | 48800 | 48825 | 48850 | 48800 | 1387 |
| 350 | 20250312 | 124400 | 67531957150 | 48850 | 48800 | 48850 | 48800 | 1988 |
| 351 | 20250312 | 124300 | 67434895800 | 48850 | 48800 | 48850 | 48800 | 1521 |
| 352 | 20250312 | 124200 | 67360659500 | 48800 | 48800 | 48850 | 48800 | 592 |
| 353 | 20250312 | 124100 | 67331762250 | 48800 | 48850 | 48900 | 48800 | 948 |
| 354 | 20250312 | 124000 | 67285450100 | 48850 | 48800 | 48850 | 48800 | 1967 |
| 355 | 20250312 | 123900 | 67189393400 | 48800 | 48800 | 48850 | 48800 | 2032 |
| 356 | 20250312 | 123800 | 67090197500 | 48800 | 48950 | 48950 | 48750 | 6421 |
| 357 | 20250312 | 123700 | 66776507400 | 48950 | 49050 | 49050 | 48950 | 1495 |
| 358 | 20250312 | 123600 | 66703273350 | 48950 | 48950 | 49000 | 48950 | 2344 |
| 359 | 20250312 | 123500 | 66588435475 | 48950 | 48800 | 48950 | 48750 | 4360 |
| 360 | 20250312 | 123400 | 66375417675 | 48800 | 48800 | 48850 | 48800 | 3541 |
| 361 | 20250312 | 123300 | 66202581275 | 48800 | 48850 | 48850 | 48800 | 6376 |
| 362 | 20250312 | 123200 | 65891298875 | 48850 | 48900 | 48900 | 48850 | 4699 |
| 363 | 20250312 | 123100 | 65661606275 | 48900 | 48950 | 49000 | 48900 | 2157 |
| 364 | 20250312 | 123000 | 65556025825 | 48950 | 48950 | 49050 | 48950 | 2627 |
| 365 | 20250312 | 122900 | 65427367625 | 48900 | 48900 | 48950 | 48850 | 2871 |
| 366 | 20250312 | 122800 | 65286917875 | 48950 | 48950 | 49000 | 48900 | 2135 |
| 367 | 20250312 | 122700 | 65182458025 | 48950 | 48850 | 49000 | 48850 | 1881 |
| 368 | 20250312 | 122600 | 65090471325 | 48850 | 48950 | 49000 | 48850 | 3546 |
| 369 | 20250312 | 122500 | 64916997475 | 48950 | 48975 | 49000 | 48950 | 2222 |
| 370 | 20250312 | 122400 | 64808179500 | 48975 | 49050 | 49050 | 48950 | 1683 |
| 371 | 20250312 | 122300 | 64725708250 | 49050 | 49050 | 49150 | 49000 | 1456 |
| 372 | 20250312 | 122200 | 64654247450 | 49050 | 48900 | 49100 | 48900 | 2731 |
| 373 | 20250312 | 122100 | 64520370450 | 48850 | 49000 | 49000 | 48800 | 10124 |
| 374 | 20250312 | 122000 | 64025504225 | 49000 | 49250 | 49300 | 49000 | 13830 |
| 375 | 20250312 | 121900 | 63346211600 | 49250 | 49250 | 49300 | 49250 | 2497 |
| 376 | 20250312 | 121800 | 63223170350 | 49250 | 49250 | 49300 | 49250 | 978 |
| 377 | 20250312 | 121700 | 63174968050 | 49250 | 49250 | 49300 | 49250 | 1378 |
| 378 | 20250312 | 121600 | 63107062200 | 49300 | 49250 | 49300 | 49200 | 783 |
| 379 | 20250312 | 121500 | 63068512650 | 49250 | 49300 | 49300 | 49200 | 2468 |
| 380 | 20250312 | 121400 | 62946953250 | 49300 | 49300 | 49300 | 49250 | 703 |
| 381 | 20250312 | 121300 | 62912306100 | 49300 | 49300 | 49350 | 49250 | 1045 |
| 382 | 20250312 | 121200 | 62860783250 | 49300 | 49200 | 49350 | 49200 | 1671 |
| 383 | 20250312 | 121100 | 62778452200 | 49200 | 49200 | 49225 | 49200 | 1128 |
| 384 | 20250312 | 121000 | 62722954350 | 49225 | 49200 | 49225 | 49200 | 733 |
| 385 | 20250312 | 120900 | 62686890475 | 49250 | 49300 | 49300 | 49200 | 4219 |
| 386 | 20250312 | 120800 | 62479097825 | 49300 | 49350 | 49400 | 49300 | 930 |
| 387 | 20250312 | 120700 | 62433207375 | 49350 | 49450 | 49450 | 49350 | 4366 |
| 388 | 20250312 | 120600 | 62217482675 | 49450 | 49500 | 49575 | 49450 | 1149 |
| 389 | 20250312 | 120500 | 62160613475 | 49550 | 49500 | 49550 | 49450 | 2493 |
| 390 | 20250312 | 120400 | 62037215425 | 49500 | 49350 | 49500 | 49300 | 1729 |
| 391 | 20250312 | 120300 | 61951741525 | 49300 | 49350 | 49350 | 49300 | 1578 |
| 392 | 20250312 | 120200 | 61873889200 | 49350 | 49250 | 49400 | 49250 | 3443 |
| 393 | 20250312 | 120100 | 61704125775 | 49300 | 49450 | 49500 | 49250 | 5391 |
| 394 | 20250312 | 120000 | 61437983725 | 49450 | 49450 | 49500 | 49400 | 3318 |
| 395 | 20250312 | 115900 | 61273913825 | 49500 | 49500 | 49600 | 49450 | 3150 |
| 396 | 20250312 | 115800 | 61117959875 | 49550 | 49650 | 49750 | 49550 | 4561 |
| 397 | 20250312 | 115700 | 60891577975 | 49650 | 49700 | 49750 | 49650 | 2449 |
| 398 | 20250312 | 115600 | 60769841525 | 49700 | 49600 | 49750 | 49550 | 1931 |
| 399 | 20250312 | 115500 | 60673984200 | 49550 | 49650 | 49650 | 49550 | 1259 |
| 400 | 20250312 | 115400 | 60611545200 | 49600 | 49500 | 49650 | 49450 | 5528 |
| 401 | 20250312 | 115300 | 60337786825 | 49500 | 49600 | 49700 | 49500 | 3741 |
| 402 | 20250312 | 115200 | 60152300725 | 49600 | 49800 | 49850 | 49600 | 5101 |
| 403 | 20250312 | 115100 | 59898595625 | 49800 | 49900 | 49900 | 49800 | 4566 |
| 404 | 20250312 | 115000 | 59671014925 | 49900 | 50000 | 50100 | 49900 | 6101 |
| 405 | 20250312 | 114900 | 59366303325 | 50000 | 50000 | 50100 | 50000 | 5465 |
| 406 | 20250312 | 114800 | 59093026275 | 50000 | 50100 | 50200 | 50000 | 3002 |
| 407 | 20250312 | 114700 | 58942785625 | 50100 | 50200 | 50300 | 50100 | 4338 |
| 408 | 20250312 | 114600 | 58725170725 | 50200 | 50300 | 50300 | 50200 | 1277 |
| 409 | 20250312 | 114500 | 58660989275 | 50200 | 50200 | 50300 | 50200 | 930 |
| 410 | 20250312 | 114400 | 58614279975 | 50300 | 50200 | 50300 | 50200 | 1038 |
| 411 | 20250312 | 114300 | 58562134175 | 50200 | 50200 | 50300 | 50200 | 1241 |
| 412 | 20250312 | 114200 | 58499808875 | 50200 | 50300 | 50400 | 50200 | 2682 |
| 413 | 20250312 | 114100 | 58364944425 | 50300 | 50300 | 50400 | 50200 | 3238 |
| 414 | 20250312 | 114000 | 58202062975 | 50300 | 50500 | 50500 | 50300 | 2818 |
| 415 | 20250312 | 113900 | 58059993825 | 50500 | 50600 | 50700 | 50500 | 4012 |
| 416 | 20250312 | 113800 | 57857185575 | 50600 | 50500 | 50700 | 50500 | 2898 |
| 417 | 20250312 | 113700 | 57710658475 | 50500 | 50600 | 50600 | 50500 | 2678 |
| 418 | 20250312 | 113600 | 57575277075 | 50600 | 50700 | 50700 | 50600 | 1552 |
| 419 | 20250312 | 113500 | 57496690575 | 50700 | 50800 | 50800 | 50700 | 2445 |
| 420 | 20250312 | 113400 | 57372711975 | 50800 | 50700 | 50800 | 50700 | 934 |
| 421 | 20250312 | 113300 | 57325344475 | 50800 | 50800 | 50800 | 50700 | 736 |
| 422 | 20250312 | 113200 | 57287986675 | 50800 | 50800 | 50900 | 50800 | 2080 |
| 423 | 20250312 | 113100 | 57182313775 | 50800 | 50800 | 50900 | 50800 | 719 |
| 424 | 20250312 | 113000 | 57145787975 | 50800 | 50700 | 50800 | 50700 | 1306 |
| 425 | 20250312 | 112900 | 57079464825 | 50700 | 50800 | 50900 | 50700 | 2843 |
| 426 | 20250312 | 112800 | 56935054325 | 50900 | 50900 | 51000 | 50800 | 1806 |
| 427 | 20250312 | 112700 | 56843123825 | 50900 | 50900 | 51000 | 50900 | 875 |
| 428 | 20250312 | 112600 | 56798566625 | 50900 | 50900 | 51000 | 50900 | 2042 |
| 429 | 20250312 | 112500 | 56694565925 | 51000 | 51000 | 51000 | 50900 | 1485 |
| 430 | 20250312 | 112400 | 56618932325 | 51100 | 51000 | 51100 | 50900 | 2999 |
| 431 | 20250312 | 112300 | 56465957325 | 51000 | 51000 | 51100 | 51000 | 1960 |
| 432 | 20250312 | 112200 | 56365958325 | 51000 | 51000 | 51100 | 51000 | 751 |
| 433 | 20250312 | 112100 | 56327621025 | 51000 | 51000 | 51050 | 50900 | 1713 |
| 434 | 20250312 | 112000 | 56240260475 | 50900 | 51000 | 51000 | 50900 | 1450 |
| 435 | 20250312 | 111900 | 56166368875 | 51000 | 50800 | 51000 | 50700 | 2126 |
| 436 | 20250312 | 111800 | 56058124025 | 50700 | 50700 | 50900 | 50700 | 1246 |
| 437 | 20250312 | 111700 | 55994845625 | 50700 | 50800 | 51000 | 50700 | 2435 |
| 438 | 20250312 | 111600 | 55871133525 | 50800 | 50800 | 50900 | 50800 | 425 |
| 439 | 20250312 | 111500 | 55849541925 | 50800 | 51000 | 51100 | 50800 | 6595 |
| 440 | 20250312 | 111400 | 55513821625 | 51100 | 51000 | 51150 | 51000 | 1221 |
| 441 | 20250312 | 111300 | 55451460875 | 51000 | 50900 | 51100 | 50900 | 1216 |
| 442 | 20250312 | 111200 | 55389373675 | 51000 | 51000 | 51100 | 50900 | 4209 |
| 443 | 20250312 | 111100 | 55174807825 | 51000 | 51100 | 51200 | 51000 | 4155 |
| 444 | 20250312 | 111000 | 54962366225 | 51100 | 51000 | 51200 | 51000 | 2625 |
| 445 | 20250312 | 110900 | 54828312525 | 51000 | 51150 | 51200 | 51000 | 8583 |
| 446 | 20250312 | 110800 | 54389714975 | 51150 | 51100 | 51200 | 51100 | 2238 |
| 447 | 20250312 | 110700 | 54275195125 | 51100 | 51100 | 51300 | 51000 | 6864 |
| 448 | 20250312 | 110600 | 53923612625 | 51100 | 50900 | 51200 | 50900 | 10937 |
| 449 | 20250312 | 110500 | 53365406525 | 50900 | 51000 | 51000 | 50900 | 1005 |
| 450 | 20250312 | 110400 | 53314199325 | 50900 | 50900 | 51000 | 50900 | 753 |
| 451 | 20250312 | 110300 | 53275833825 | 50900 | 50900 | 51000 | 50900 | 924 |
| 452 | 20250312 | 110200 | 53228788525 | 50900 | 50900 | 51000 | 50800 | 1585 |
| 453 | 20250312 | 110100 | 53148058875 | 50900 | 50600 | 51000 | 50500 | 5132 |
| 454 | 20250312 | 110000 | 52887744975 | 50600 | 50600 | 50700 | 50600 | 514 |
| 455 | 20250312 | 105900 | 52861723075 | 50700 | 50600 | 50700 | 50600 | 1959 |
| 456 | 20250312 | 105800 | 52762480575 | 50600 | 50800 | 50900 | 50600 | 6319 |
| 457 | 20250312 | 105700 | 52441647175 | 50800 | 50900 | 50900 | 50800 | 2122 |
| 458 | 20250312 | 105600 | 52333659825 | 50900 | 50800 | 50900 | 50800 | 2547 |
| 459 | 20250312 | 105500 | 52204061325 | 50800 | 50800 | 50900 | 50800 | 1508 |
| 460 | 20250312 | 105400 | 52127397225 | 50900 | 50850 | 50900 | 50800 | 1354 |
| 461 | 20250312 | 105300 | 52058497825 | 50800 | 50900 | 50900 | 50800 | 460 |
| 462 | 20250312 | 105200 | 52035096275 | 50800 | 50800 | 50900 | 50800 | 1107 |
| 463 | 20250312 | 105100 | 51978850975 | 50800 | 50850 | 50900 | 50800 | 1398 |
| 464 | 20250312 | 105000 | 51907761525 | 50850 | 50700 | 50900 | 50700 | 956 |
| 465 | 20250312 | 104900 | 51859161325 | 50700 | 50750 | 50800 | 50700 | 1002 |
| 466 | 20250312 | 104800 | 51808275375 | 50750 | 50700 | 50800 | 50700 | 809 |
| 467 | 20250312 | 104700 | 51767223825 | 50700 | 50600 | 50800 | 50600 | 2239 |
| 468 | 20250312 | 104600 | 51653731025 | 50700 | 50800 | 50900 | 50600 | 3398 |
| 469 | 20250312 | 104500 | 51481317725 | 50800 | 50850 | 51000 | 50800 | 5691 |
| 470 | 20250312 | 104400 | 51191882225 | 50850 | 50600 | 50850 | 50600 | 2061 |
| 471 | 20250312 | 104300 | 51087233875 | 50700 | 50700 | 50800 | 50600 | 2729 |
| 472 | 20250312 | 104200 | 50948899525 | 50700 | 50900 | 50900 | 50700 | 3140 |
| 473 | 20250312 | 104100 | 50789384025 | 50800 | 50950 | 51100 | 50800 | 6034 |
| 474 | 20250312 | 104000 | 50481967675 | 51100 | 51050 | 51200 | 50800 | 9373 |
| 475 | 20250312 | 103900 | 50003996875 | 51050 | 51100 | 51100 | 50800 | 10639 |
| 476 | 20250312 | 103800 | 49461181825 | 51100 | 50500 | 51100 | 50500 | 9192 |
| 477 | 20250312 | 103700 | 48992566275 | 50500 | 50300 | 51000 | 50200 | 7277 |
| 478 | 20250312 | 103600 | 48624614175 | 50300 | 50250 | 50300 | 50250 | 337 |
| 479 | 20250312 | 103500 | 48607672475 | 50300 | 50200 | 50300 | 50200 | 1370 |
| 480 | 20250312 | 103400 | 48538862525 | 50300 | 50100 | 50300 | 50100 | 3489 |
| 481 | 20250312 | 103300 | 48363711125 | 50100 | 50200 | 50300 | 50100 | 3467 |
| 482 | 20250312 | 103200 | 48189685225 | 50200 | 50300 | 50300 | 50200 | 746 |
| 483 | 20250312 | 103100 | 48152219225 | 50300 | 50300 | 50300 | 50200 | 781 |
| 484 | 20250312 | 103000 | 48112980025 | 50300 | 50200 | 50300 | 50200 | 1422 |
| 485 | 20250312 | 102900 | 48041571975 | 50200 | 50200 | 50300 | 50100 | 3742 |
| 486 | 20250312 | 102800 | 47853722475 | 50300 | 50200 | 50300 | 50200 | 1523 |
| 487 | 20250312 | 102700 | 47777179075 | 50200 | 50200 | 50300 | 50200 | 1160 |
| 488 | 20250312 | 102600 | 47718905075 | 50200 | 50300 | 50300 | 50200 | 1532 |
| 489 | 20250312 | 102500 | 47641943075 | 50200 | 50200 | 50200 | 50100 | 4548 |
| 490 | 20250312 | 102400 | 47413792975 | 50200 | 50250 | 50400 | 50200 | 1956 |
| 491 | 20250312 | 102300 | 47315432975 | 50200 | 50400 | 50500 | 50200 | 3743 |
| 492 | 20250312 | 102200 | 47127062725 | 50400 | 50500 | 50600 | 50400 | 3075 |
| 493 | 20250312 | 102100 | 46971765325 | 50500 | 50600 | 50800 | 50500 | 3006 |
| 494 | 20250312 | 102000 | 46819602325 | 50700 | 50700 | 50800 | 50600 | 1219 |
| 495 | 20250312 | 101900 | 46757832125 | 50600 | 50600 | 50700 | 50500 | 2429 |
| 496 | 20250312 | 101800 | 46634958225 | 50700 | 50700 | 50800 | 50400 | 6053 |
| 497 | 20250312 | 101700 | 46328875925 | 50700 | 51000 | 51100 | 50700 | 5747 |
| 498 | 20250312 | 101600 | 46036179675 | 51000 | 51000 | 51200 | 50900 | 2788 |
| 499 | 20250312 | 101500 | 45893816125 | 51100 | 50900 | 51100 | 50900 | 1792 |
| 500 | 20250312 | 101400 | 45802329925 | 51000 | 51200 | 51300 | 50900 | 11135 |
| 501 | 20250312 | 101300 | 45232981225 | 51200 | 50900 | 51300 | 50800 | 16993 |
| 502 | 20250312 | 101200 | 44364699675 | 50800 | 50850 | 50900 | 50600 | 2163 |
| 503 | 20250312 | 101100 | 44254857625 | 50900 | 50800 | 50900 | 50400 | 3284 |
| 504 | 20250312 | 101000 | 44088170425 | 50800 | 50450 | 50900 | 50400 | 10460 |
| 505 | 20250312 | 100900 | 43558290325 | 50450 | 50700 | 50700 | 50300 | 6235 |
| 506 | 20250312 | 100800 | 43243456325 | 50600 | 50600 | 50700 | 50600 | 2075 |
| 507 | 20250312 | 100700 | 43138301325 | 50600 | 50600 | 50700 | 50400 | 6931 |
| 508 | 20250312 | 100600 | 42787992125 | 50600 | 50700 | 50800 | 50500 | 4583 |
| 509 | 20250312 | 100500 | 42556002125 | 50600 | 50700 | 50800 | 50500 | 5318 |
| 510 | 20250312 | 100400 | 42286672325 | 50700 | 50400 | 50800 | 50300 | 8954 |
| 511 | 20250312 | 100300 | 41833843725 | 50400 | 50200 | 50500 | 50200 | 4562 |
| 512 | 20250312 | 100200 | 41604287025 | 50300 | 50300 | 50500 | 50300 | 6975 |
| 513 | 20250312 | 100100 | 41253257525 | 50400 | 50350 | 50500 | 50300 | 2501 |
| 514 | 20250312 | 100000 | 41127196325 | 50350 | 50300 | 50500 | 50300 | 4067 |
| 515 | 20250312 | 095900 | 40922286775 | 50300 | 50400 | 50500 | 50300 | 3319 |
| 516 | 20250312 | 095800 | 40755054475 | 50300 | 50500 | 50500 | 50300 | 3151 |
| 517 | 20250312 | 095700 | 40596236975 | 50400 | 50300 | 50500 | 50200 | 5117 |
| 518 | 20250312 | 095600 | 40338632525 | 50300 | 50000 | 50400 | 50000 | 3146 |
| 519 | 20250312 | 095500 | 40180670625 | 50100 | 50000 | 50300 | 50000 | 3662 |
| 520 | 20250312 | 095400 | 39997298075 | 50100 | 50500 | 50600 | 50000 | 10173 |
| 521 | 20250312 | 095300 | 39486152775 | 50400 | 50200 | 50600 | 50100 | 19020 |
| 522 | 20250312 | 095200 | 38528647725 | 50300 | 50000 | 50400 | 50000 | 12604 |
| 523 | 20250312 | 095100 | 37895472325 | 50000 | 50100 | 50200 | 49950 | 8552 |
| 524 | 20250312 | 095000 | 37467416775 | 50100 | 49600 | 50100 | 49600 | 14387 |
| 525 | 20250312 | 094900 | 36751208825 | 49650 | 49400 | 49650 | 49400 | 4860 |
| 526 | 20250312 | 094800 | 36510341175 | 49400 | 49450 | 49500 | 49350 | 11908 |
| 527 | 20250312 | 094700 | 35921284825 | 49400 | 49300 | 49400 | 49200 | 8148 |
| 528 | 20250312 | 094600 | 35519305425 | 49250 | 49200 | 49350 | 49150 | 5881 |
| 529 | 20250312 | 094500 | 35229324400 | 49150 | 49200 | 49300 | 49100 | 6934 |
| 530 | 20250312 | 094400 | 34888355450 | 49150 | 49350 | 49400 | 49150 | 15109 |
| 531 | 20250312 | 094300 | 34143326400 | 49400 | 49300 | 49400 | 49300 | 6721 |
| 532 | 20250312 | 094200 | 33811739175 | 49300 | 49250 | 49300 | 49200 | 2130 |
| 533 | 20250312 | 094100 | 33706857225 | 49250 | 49150 | 49300 | 49150 | 5420 |
| 534 | 20250312 | 094000 | 33439988125 | 49200 | 49200 | 49250 | 49100 | 6407 |
| 535 | 20250312 | 093900 | 33124784300 | 49200 | 49050 | 49300 | 49000 | 10601 |
| 536 | 20250312 | 093800 | 32603811075 | 49050 | 49050 | 49100 | 49000 | 3573 |
| 537 | 20250312 | 093700 | 32428607100 | 49050 | 49000 | 49050 | 48900 | 3164 |
| 538 | 20250312 | 093600 | 32273663050 | 49000 | 48650 | 49000 | 48650 | 8320 |
| 539 | 20250312 | 093500 | 31867679525 | 48600 | 48750 | 48750 | 48600 | 5221 |
| 540 | 20250312 | 093400 | 31613571625 | 48750 | 48800 | 48800 | 48700 | 2623 |
| 541 | 20250312 | 093300 | 31485656475 | 48800 | 48900 | 48950 | 48800 | 4658 |
| 542 | 20250312 | 093200 | 31258177675 | 48900 | 49150 | 49150 | 48800 | 6551 |
| 543 | 20250312 | 093100 | 30937550375 | 49250 | 48950 | 49250 | 48900 | 8167 |
| 544 | 20250312 | 093000 | 30536689800 | 49000 | 48850 | 49050 | 48800 | 5394 |
| 545 | 20250312 | 092900 | 30272476850 | 48850 | 48400 | 48900 | 48350 | 6158 |
| 546 | 20250312 | 092800 | 29973612675 | 48350 | 48650 | 48750 | 48350 | 15106 |
| 547 | 20250312 | 092700 | 29241136450 | 48700 | 49100 | 49150 | 48650 | 21477 |
| 548 | 20250312 | 092600 | 28190053575 | 49200 | 49100 | 49300 | 49100 | 7896 |
| 549 | 20250312 | 092500 | 27801643550 | 49150 | 49100 | 49200 | 49050 | 9396 |
| 550 | 20250312 | 092400 | 27340122975 | 49100 | 49100 | 49300 | 48950 | 16051 |
| 551 | 20250312 | 092300 | 26552760375 | 49050 | 48800 | 49100 | 48800 | 20911 |
| 552 | 20250312 | 092200 | 25529023125 | 48800 | 48650 | 48800 | 48600 | 10456 |
| 553 | 20250312 | 092100 | 25019496575 | 48700 | 48500 | 48700 | 48400 | 12073 |
| 554 | 20250312 | 092000 | 24433981175 | 48550 | 48600 | 48650 | 48450 | 6648 |
| 555 | 20250312 | 091900 | 24111202650 | 48650 | 48400 | 48650 | 48350 | 8242 |
| 556 | 20250312 | 091800 | 23711533975 | 48400 | 48300 | 48500 | 48250 | 7508 |
| 557 | 20250312 | 091700 | 23348147375 | 48300 | 48300 | 48450 | 48250 | 14841 |
| 558 | 20250312 | 091600 | 22630331700 | 48350 | 48500 | 48600 | 48250 | 19122 |
| 559 | 20250312 | 091500 | 21703553500 | 48500 | 48100 | 48500 | 48050 | 15934 |
| 560 | 20250312 | 091400 | 20932975400 | 48100 | 48300 | 48350 | 48000 | 16953 |
| 561 | 20250312 | 091300 | 20116457525 | 48250 | 47900 | 48300 | 47900 | 9179 |
| 562 | 20250312 | 091200 | 19674442475 | 48000 | 47950 | 48000 | 47800 | 13518 |
| 563 | 20250312 | 091100 | 19027274800 | 47950 | 48050 | 48200 | 47900 | 12822 |
| 564 | 20250312 | 091000 | 18411583250 | 48000 | 47850 | 48050 | 47750 | 16845 |
| 565 | 20250312 | 090900 | 17604817500 | 47850 | 48000 | 48000 | 47750 | 16769 |
| 566 | 20250312 | 090800 | 16802083325 | 47950 | 47950 | 48100 | 47800 | 24066 |
| 567 | 20250312 | 090700 | 15648418250 | 47900 | 48050 | 48200 | 47600 | 43923 |
| 568 | 20250312 | 090600 | 13546116900 | 48100 | 48500 | 48500 | 48000 | 26397 |
| 569 | 20250312 | 090500 | 12273930275 | 48450 | 48700 | 49050 | 48100 | 54862 |
| 570 | 20250312 | 090400 | 9614308125 | 48700 | 48650 | 48900 | 48500 | 41004 |
| 571 | 20250312 | 090300 | 7619130550 | 48800 | 49450 | 49450 | 48500 | 45411 |
| 572 | 20250312 | 090200 | 5398780725 | 49450 | 50000 | 50100 | 49300 | 46254 |
| 573 | 20250312 | 090100 | 3099862100 | 50000 | 50300 | 50700 | 50000 | 24824 |
| 574 | 20250312 | 090000 | 1851547400 | 50300 | 50200 | 50800 | 50100 | 36272 |