32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 184500 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 28711 |
| 3 | 20250313 | 184400 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 4 | 20250313 | 184300 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 5 | 20250313 | 184200 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 6 | 20250313 | 184100 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 7 | 20250313 | 184000 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 8 | 20250313 | 183900 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 9 | 20250313 | 183800 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 10 | 20250313 | 183700 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 11 | 20250313 | 183600 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 12 | 20250313 | 183500 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 13 | 20250313 | 183400 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 14 | 20250313 | 183300 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 15 | 20250313 | 183200 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 16 | 20250313 | 183100 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 17 | 20250313 | 183000 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 18 | 20250313 | 182900 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 19 | 20250313 | 182800 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 20 | 20250313 | 182700 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 21 | 20250313 | 182600 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 22 | 20250313 | 182500 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 23 | 20250313 | 182400 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 24 | 20250313 | 182300 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 25 | 20250313 | 182200 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 26 | 20250313 | 182100 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 27 | 20250313 | 182000 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 28 | 20250313 | 181900 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 29 | 20250313 | 181800 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 30 | 20250313 | 181700 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 31 | 20250313 | 181600 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 32 | 20250313 | 181500 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 28711 |
| 33 | 20250313 | 181400 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 34 | 20250313 | 181300 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 35 | 20250313 | 181200 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 36 | 20250313 | 181100 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 37 | 20250313 | 181000 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 38 | 20250313 | 180900 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 39 | 20250313 | 180800 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 40 | 20250313 | 180700 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 41 | 20250313 | 180600 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 42 | 20250313 | 180500 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 43 | 20250313 | 180400 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 44 | 20250313 | 180300 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 45 | 20250313 | 180200 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 46 | 20250313 | 180100 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 47 | 20250313 | 180000 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 48 | 20250313 | 175900 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 49 | 20250313 | 175800 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 50 | 20250313 | 175700 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 51 | 20250313 | 175600 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 52 | 20250313 | 175500 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 53 | 20250313 | 175400 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 54 | 20250313 | 175300 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 55 | 20250313 | 175200 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 56 | 20250313 | 175100 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 57 | 20250313 | 175000 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 58 | 20250313 | 174900 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 59 | 20250313 | 174800 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 60 | 20250313 | 174700 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 61 | 20250313 | 174600 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 62 | 20250313 | 174500 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 28711 |
| 63 | 20250313 | 174400 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 64 | 20250313 | 174300 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 65 | 20250313 | 174200 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 66 | 20250313 | 174100 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 67 | 20250313 | 174000 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 68 | 20250313 | 173900 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 69 | 20250313 | 173800 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 70 | 20250313 | 173700 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 71 | 20250313 | 173600 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 72 | 20250313 | 173500 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 73 | 20250313 | 173400 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 74 | 20250313 | 173300 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 75 | 20250313 | 173200 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 76 | 20250313 | 173100 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 77 | 20250313 | 173000 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 78 | 20250313 | 172900 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 79 | 20250313 | 172800 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 80 | 20250313 | 172700 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 81 | 20250313 | 172600 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 82 | 20250313 | 172500 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 83 | 20250313 | 172400 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 84 | 20250313 | 172300 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 85 | 20250313 | 172200 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 86 | 20250313 | 172100 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 87 | 20250313 | 172000 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 88 | 20250313 | 171900 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 89 | 20250313 | 171800 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 90 | 20250313 | 171700 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 91 | 20250313 | 171600 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 92 | 20250313 | 171500 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 28711 |
| 93 | 20250313 | 171400 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 94 | 20250313 | 171300 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 95 | 20250313 | 171200 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 96 | 20250313 | 171100 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 97 | 20250313 | 171000 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 98 | 20250313 | 170900 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 99 | 20250313 | 170800 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 100 | 20250313 | 170700 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 101 | 20250313 | 170600 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 102 | 20250313 | 170500 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 103 | 20250313 | 170400 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 104 | 20250313 | 170300 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 105 | 20250313 | 170200 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 106 | 20250313 | 170100 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 107 | 20250313 | 170000 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 108 | 20250313 | 165900 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 109 | 20250313 | 165800 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 110 | 20250313 | 165700 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 111 | 20250313 | 165600 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 112 | 20250313 | 165500 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 113 | 20250313 | 165400 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 114 | 20250313 | 165300 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 115 | 20250313 | 165200 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 116 | 20250313 | 165100 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 117 | 20250313 | 165000 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 118 | 20250313 | 164900 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 119 | 20250313 | 164800 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 120 | 20250313 | 164700 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 121 | 20250313 | 164600 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 122 | 20250313 | 164500 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 28711 |
| 123 | 20250313 | 164400 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 124 | 20250313 | 164300 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 125 | 20250313 | 164200 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 126 | 20250313 | 164100 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 127 | 20250313 | 164000 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 128 | 20250313 | 163900 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 129 | 20250313 | 163800 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 130 | 20250313 | 163700 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 131 | 20250313 | 163600 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 132 | 20250313 | 163500 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 133 | 20250313 | 163400 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 134 | 20250313 | 163300 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 135 | 20250313 | 163200 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 136 | 20250313 | 163100 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 137 | 20250313 | 163000 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 138 | 20250313 | 162900 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 139 | 20250313 | 162800 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 140 | 20250313 | 162700 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 141 | 20250313 | 162600 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 142 | 20250313 | 162500 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 143 | 20250313 | 162400 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 144 | 20250313 | 162300 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 145 | 20250313 | 162200 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 146 | 20250313 | 162100 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 147 | 20250313 | 162000 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 148 | 20250313 | 161900 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 149 | 20250313 | 161800 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 150 | 20250313 | 161700 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 151 | 20250313 | 161600 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 152 | 20250313 | 161500 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 28711 |
| 153 | 20250313 | 161400 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 154 | 20250313 | 161300 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 155 | 20250313 | 161200 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 156 | 20250313 | 161100 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 157 | 20250313 | 161000 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 158 | 20250313 | 160900 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 159 | 20250313 | 160800 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 160 | 20250313 | 160700 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 161 | 20250313 | 160600 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 162 | 20250313 | 160500 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 163 | 20250313 | 160400 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 164 | 20250313 | 160300 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 165 | 20250313 | 160200 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 166 | 20250313 | 160100 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 167 | 20250313 | 160000 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 168 | 20250313 | 155900 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 169 | 20250313 | 155800 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 170 | 20250313 | 155700 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 171 | 20250313 | 155600 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 172 | 20250313 | 155500 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 173 | 20250313 | 155400 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 174 | 20250313 | 155300 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 175 | 20250313 | 155200 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 176 | 20250313 | 155100 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 177 | 20250313 | 155000 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 178 | 20250313 | 154900 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 179 | 20250313 | 154800 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 180 | 20250313 | 154700 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 181 | 20250313 | 154600 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 182 | 20250313 | 154500 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 28711 |
| 183 | 20250313 | 154400 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 184 | 20250313 | 154300 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 185 | 20250313 | 154200 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 186 | 20250313 | 154100 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 187 | 20250313 | 154000 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 188 | 20250313 | 153900 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 189 | 20250313 | 153800 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 190 | 20250313 | 153700 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 191 | 20250313 | 153600 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 192 | 20250313 | 153500 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 193 | 20250313 | 153400 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 194 | 20250313 | 153300 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 195 | 20250313 | 153200 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 196 | 20250313 | 153100 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 197 | 20250313 | 153000 | 19284921300 | 48200 | 48200 | 48200 | 48200 | 28711 |
| 198 | 20250313 | 152900 | 17901051100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 199 | 20250313 | 152800 | 17901051100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 200 | 20250313 | 152700 | 17901051100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 201 | 20250313 | 152600 | 17901051100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 202 | 20250313 | 152500 | 17901051100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 203 | 20250313 | 152400 | 17901051100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 204 | 20250313 | 152300 | 17901051100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 205 | 20250313 | 152200 | 17901051100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 206 | 20250313 | 152100 | 17901051100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 207 | 20250313 | 152000 | 17901051100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 208 | 20250313 | 151900 | 17901051100 | 48200 | 48200 | 48250 | 48150 | 4249 |
| 209 | 20250313 | 151800 | 17696170900 | 48200 | 48300 | 48300 | 48200 | 1693 |
| 210 | 20250313 | 151700 | 17614544575 | 48250 | 48250 | 48300 | 48150 | 4041 |
| 211 | 20250313 | 151600 | 17419697925 | 48250 | 48350 | 48400 | 48200 | 3172 |
| 212 | 20250313 | 151500 | 17266554075 | 48300 | 48400 | 48450 | 48300 | 5039 |
| 213 | 20250313 | 151400 | 17022902875 | 48400 | 48450 | 48450 | 48400 | 2815 |
| 214 | 20250313 | 151300 | 16886627925 | 48450 | 48500 | 48500 | 48400 | 1307 |
| 215 | 20250313 | 151200 | 16823322475 | 48500 | 48400 | 48500 | 48375 | 985 |
| 216 | 20250313 | 151100 | 16775615575 | 48450 | 48400 | 48450 | 48350 | 2889 |
| 217 | 20250313 | 151000 | 16635835075 | 48450 | 48550 | 48600 | 48400 | 4281 |
| 218 | 20250313 | 150900 | 16428173200 | 48600 | 48600 | 48600 | 48550 | 1420 |
| 219 | 20250313 | 150800 | 16359208325 | 48600 | 48600 | 48650 | 48550 | 2096 |
| 220 | 20250313 | 150700 | 16257422775 | 48650 | 48700 | 48750 | 48550 | 3771 |
| 221 | 20250313 | 150600 | 16073992725 | 48700 | 48700 | 48750 | 48650 | 3067 |
| 222 | 20250313 | 150500 | 15924655700 | 48700 | 48800 | 48800 | 48700 | 1405 |
| 223 | 20250313 | 150400 | 15856177400 | 48750 | 48800 | 48850 | 48750 | 936 |
| 224 | 20250313 | 150300 | 15810508400 | 48800 | 48850 | 48900 | 48750 | 2935 |
| 225 | 20250313 | 150200 | 15667279550 | 48900 | 48950 | 48950 | 48850 | 625 |
| 226 | 20250313 | 150100 | 15636717750 | 48900 | 49050 | 49050 | 48900 | 2056 |
| 227 | 20250313 | 150000 | 15536054300 | 49050 | 49000 | 49050 | 48950 | 838 |
| 228 | 20250313 | 145900 | 15494986275 | 48950 | 49000 | 49000 | 48950 | 784 |
| 229 | 20250313 | 145800 | 15456584275 | 48950 | 49000 | 49000 | 48950 | 166 |
| 230 | 20250313 | 145700 | 15448451400 | 49000 | 48950 | 49050 | 48900 | 736 |
| 231 | 20250313 | 145600 | 15412395850 | 49000 | 48950 | 49000 | 48900 | 496 |
| 232 | 20250313 | 145500 | 15388098850 | 48950 | 48925 | 49000 | 48900 | 562 |
| 233 | 20250313 | 145400 | 15360589950 | 48900 | 48950 | 49000 | 48900 | 863 |
| 234 | 20250313 | 145300 | 15318350725 | 48950 | 48900 | 49000 | 48900 | 760 |
| 235 | 20250313 | 145200 | 15281138925 | 48900 | 48900 | 48950 | 48900 | 312 |
| 236 | 20250313 | 145100 | 15265871700 | 48950 | 48900 | 48950 | 48900 | 151 |
| 237 | 20250313 | 145000 | 15258482050 | 48900 | 48950 | 48950 | 48850 | 703 |
| 238 | 20250313 | 144900 | 15224107300 | 48900 | 48950 | 48950 | 48900 | 456 |
| 239 | 20250313 | 144800 | 15201790000 | 48950 | 48850 | 48950 | 48800 | 890 |
| 240 | 20250313 | 144700 | 15158306000 | 48800 | 48850 | 48950 | 48800 | 1040 |
| 241 | 20250313 | 144600 | 15107548250 | 48800 | 48950 | 49000 | 48800 | 5791 |
| 242 | 20250313 | 144500 | 14824540000 | 48950 | 49000 | 49050 | 48950 | 1935 |
| 243 | 20250313 | 144400 | 14729736225 | 49000 | 49050 | 49100 | 49000 | 1261 |
| 244 | 20250313 | 144300 | 14667910700 | 49100 | 49050 | 49100 | 49050 | 495 |
| 245 | 20250313 | 144200 | 14643618650 | 49100 | 49100 | 49100 | 49050 | 914 |
| 246 | 20250313 | 144100 | 14598756700 | 49100 | 49150 | 49150 | 49100 | 582 |
| 247 | 20250313 | 144000 | 14570162100 | 49200 | 49200 | 49250 | 49150 | 237 |
| 248 | 20250313 | 143900 | 14558503150 | 49150 | 49150 | 49300 | 49150 | 498 |
| 249 | 20250313 | 143800 | 14533995850 | 49150 | 49200 | 49250 | 49150 | 638 |
| 250 | 20250313 | 143700 | 14502596150 | 49200 | 49250 | 49250 | 49200 | 414 |
| 251 | 20250313 | 143600 | 14482215000 | 49250 | 49150 | 49250 | 49150 | 726 |
| 252 | 20250313 | 143500 | 14446502700 | 49150 | 49250 | 49300 | 49150 | 2126 |
| 253 | 20250313 | 143400 | 14341855100 | 49250 | 49350 | 49350 | 49250 | 882 |
| 254 | 20250313 | 143300 | 14298374750 | 49350 | 49350 | 49350 | 49300 | 482 |
| 255 | 20250313 | 143200 | 14274607900 | 49350 | 49300 | 49350 | 49300 | 340 |
| 256 | 20250313 | 143100 | 14257830900 | 49400 | 49350 | 49400 | 49300 | 567 |
| 257 | 20250313 | 143000 | 14229853200 | 49300 | 49350 | 49400 | 49300 | 133 |
| 258 | 20250313 | 142900 | 14223291300 | 49300 | 49350 | 49400 | 49300 | 460 |
| 259 | 20250313 | 142800 | 14200600250 | 49350 | 49350 | 49400 | 49300 | 479 |
| 260 | 20250313 | 142700 | 14176961950 | 49300 | 49300 | 49400 | 49300 | 498 |
| 261 | 20250313 | 142600 | 14152373050 | 49350 | 49300 | 49400 | 49300 | 158 |
| 262 | 20250313 | 142500 | 14144574200 | 49400 | 49350 | 49400 | 49300 | 403 |
| 263 | 20250313 | 142400 | 14124686950 | 49350 | 49350 | 49350 | 49300 | 391 |
| 264 | 20250313 | 142300 | 14105394150 | 49300 | 49350 | 49350 | 49300 | 167 |
| 265 | 20250313 | 142200 | 14097156550 | 49300 | 49350 | 49400 | 49300 | 664 |
| 266 | 20250313 | 142100 | 14064402050 | 49450 | 49350 | 49450 | 49350 | 423 |
| 267 | 20250313 | 142000 | 14043510100 | 49400 | 49400 | 49450 | 49375 | 442 |
| 268 | 20250313 | 141900 | 14021674050 | 49400 | 49550 | 49550 | 49400 | 204 |
| 269 | 20250313 | 141800 | 14011586425 | 49500 | 49450 | 49550 | 49450 | 856 |
| 270 | 20250313 | 141700 | 13969215425 | 49450 | 49450 | 49550 | 49450 | 588 |
| 271 | 20250313 | 141600 | 13940118325 | 49450 | 49500 | 49500 | 49400 | 450 |
| 272 | 20250313 | 141500 | 13917863075 | 49400 | 49450 | 49500 | 49400 | 454 |
| 273 | 20250313 | 141400 | 13895412575 | 49450 | 49450 | 49500 | 49450 | 185 |
| 274 | 20250313 | 141300 | 13886261325 | 49450 | 49400 | 49500 | 49350 | 544 |
| 275 | 20250313 | 141200 | 13859368275 | 49350 | 49400 | 49400 | 49350 | 137 |
| 276 | 20250313 | 141100 | 13852602125 | 49350 | 49400 | 49450 | 49350 | 714 |
| 277 | 20250313 | 141000 | 13817339775 | 49400 | 49450 | 49450 | 49400 | 94 |
| 278 | 20250313 | 140900 | 13812692675 | 49400 | 49450 | 49550 | 49400 | 600 |
| 279 | 20250313 | 140800 | 13783028275 | 49400 | 49400 | 49450 | 49400 | 314 |
| 280 | 20250313 | 140700 | 13767507625 | 49450 | 49450 | 49450 | 49400 | 277 |
| 281 | 20250313 | 140600 | 13753816525 | 49550 | 49450 | 49550 | 49450 | 800 |
| 282 | 20250313 | 140500 | 13714201025 | 49450 | 49550 | 49550 | 49450 | 799 |
| 283 | 20250313 | 140400 | 13674635325 | 49550 | 49550 | 49600 | 49500 | 1021 |
| 284 | 20250313 | 140300 | 13624071925 | 49550 | 49550 | 49600 | 49550 | 507 |
| 285 | 20250313 | 140200 | 13598930500 | 49550 | 49550 | 49600 | 49500 | 693 |
| 286 | 20250313 | 140100 | 13564592650 | 49500 | 49550 | 49600 | 49500 | 241 |
| 287 | 20250313 | 140000 | 13552650950 | 49550 | 49550 | 49600 | 49550 | 133 |
| 288 | 20250313 | 135900 | 13546055150 | 49550 | 49575 | 49650 | 49550 | 662 |
| 289 | 20250313 | 135800 | 13513223250 | 49550 | 49600 | 49600 | 49500 | 554 |
| 290 | 20250313 | 135700 | 13485784300 | 49600 | 49550 | 49600 | 49500 | 473 |
| 291 | 20250313 | 135600 | 13462329750 | 49500 | 49600 | 49600 | 49500 | 326 |
| 292 | 20250313 | 135500 | 13446175650 | 49600 | 49550 | 49650 | 49500 | 1158 |
| 293 | 20250313 | 135400 | 13388787350 | 49600 | 49575 | 49600 | 49550 | 169 |
| 294 | 20250313 | 135300 | 13380407225 | 49575 | 49600 | 49650 | 49550 | 219 |
| 295 | 20250313 | 135200 | 13369544625 | 49600 | 49525 | 49650 | 49500 | 1174 |
| 296 | 20250313 | 135100 | 13311318025 | 49525 | 49450 | 49550 | 49450 | 731 |
| 297 | 20250313 | 135000 | 13275132550 | 49450 | 49500 | 49500 | 49450 | 243 |
| 298 | 20250313 | 134900 | 13263105900 | 49400 | 49450 | 49450 | 49400 | 1351 |
| 299 | 20250313 | 134800 | 13196305200 | 49450 | 49250 | 49450 | 49250 | 453 |
| 300 | 20250313 | 134700 | 13173938850 | 49250 | 49400 | 49450 | 49250 | 759 |
| 301 | 20250313 | 134600 | 13136452400 | 49350 | 49200 | 49350 | 49200 | 622 |
| 302 | 20250313 | 134500 | 13105791850 | 49250 | 49250 | 49300 | 49200 | 936 |
| 303 | 20250313 | 134400 | 13059683000 | 49300 | 49250 | 49300 | 49250 | 159 |
| 304 | 20250313 | 134300 | 13051849250 | 49250 | 49250 | 49250 | 49200 | 195 |
| 305 | 20250313 | 134200 | 13042245725 | 49250 | 49250 | 49300 | 49250 | 292 |
| 306 | 20250313 | 134100 | 13027862025 | 49300 | 49200 | 49300 | 49200 | 654 |
| 307 | 20250313 | 134000 | 12995631475 | 49200 | 49300 | 49300 | 49200 | 1551 |
| 308 | 20250313 | 133900 | 12919219375 | 49300 | 49350 | 49350 | 49300 | 452 |
| 309 | 20250313 | 133800 | 12896921725 | 49300 | 49300 | 49350 | 49300 | 245 |
| 310 | 20250313 | 133700 | 12884832575 | 49300 | 49300 | 49350 | 49300 | 205 |
| 311 | 20250313 | 133600 | 12874723175 | 49300 | 49350 | 49400 | 49300 | 496 |
| 312 | 20250313 | 133500 | 12850237425 | 49350 | 49400 | 49400 | 49350 | 62 |
| 313 | 20250313 | 133400 | 12847176525 | 49400 | 49300 | 49400 | 49300 | 412 |
| 314 | 20250313 | 133300 | 12826832825 | 49300 | 49350 | 49400 | 49300 | 243 |
| 315 | 20250313 | 133200 | 12814839225 | 49350 | 49350 | 49450 | 49350 | 392 |
| 316 | 20250313 | 133100 | 12795478575 | 49350 | 49400 | 49400 | 49350 | 810 |
| 317 | 20250313 | 133000 | 12755490975 | 49400 | 49300 | 49450 | 49300 | 688 |
| 318 | 20250313 | 132900 | 12721521825 | 49300 | 49350 | 49350 | 49300 | 343 |
| 319 | 20250313 | 132800 | 12704605175 | 49350 | 49300 | 49350 | 49250 | 510 |
| 320 | 20250313 | 132700 | 12679458825 | 49300 | 49250 | 49350 | 49250 | 419 |
| 321 | 20250313 | 132600 | 12658801825 | 49300 | 49300 | 49300 | 49250 | 367 |
| 322 | 20250313 | 132500 | 12640719425 | 49350 | 49350 | 49400 | 49250 | 494 |
| 323 | 20250313 | 132400 | 12616341975 | 49400 | 49300 | 49400 | 49300 | 490 |
| 324 | 20250313 | 132300 | 12592169825 | 49300 | 49300 | 49350 | 49250 | 276 |
| 325 | 20250313 | 132200 | 12578563475 | 49300 | 49250 | 49300 | 49250 | 273 |
| 326 | 20250313 | 132100 | 12565107475 | 49300 | 49350 | 49350 | 49250 | 509 |
| 327 | 20250313 | 132000 | 12540000575 | 49300 | 49300 | 49350 | 49250 | 348 |
| 328 | 20250313 | 131900 | 12522841300 | 49300 | 49200 | 49300 | 49200 | 946 |
| 329 | 20250313 | 131800 | 12476252000 | 49250 | 49350 | 49350 | 49200 | 689 |
| 330 | 20250313 | 131700 | 12442303350 | 49300 | 49250 | 49350 | 49200 | 346 |
| 331 | 20250313 | 131600 | 12425250800 | 49200 | 49250 | 49300 | 49200 | 607 |
| 332 | 20250313 | 131500 | 12395353850 | 49250 | 49200 | 49300 | 49150 | 1025 |
| 333 | 20250313 | 131400 | 12344908950 | 49150 | 49150 | 49200 | 49150 | 513 |
| 334 | 20250313 | 131300 | 12319693650 | 49200 | 48950 | 49200 | 48950 | 1114 |
| 335 | 20250313 | 131200 | 12265016550 | 48950 | 49000 | 49000 | 48950 | 211 |
| 336 | 20250313 | 131100 | 12254684400 | 49000 | 48900 | 49000 | 48900 | 231 |
| 337 | 20250313 | 131000 | 12243383300 | 48950 | 48950 | 49000 | 48900 | 332 |
| 338 | 20250313 | 130900 | 12227132000 | 48950 | 48900 | 49000 | 48900 | 858 |
| 339 | 20250313 | 130800 | 12185120350 | 48950 | 48900 | 48950 | 48900 | 1551 |
| 340 | 20250313 | 130700 | 12109240500 | 48950 | 48900 | 48950 | 48900 | 120 |
| 341 | 20250313 | 130600 | 12103369850 | 48900 | 48900 | 49000 | 48900 | 973 |
| 342 | 20250313 | 130500 | 12055749300 | 48900 | 48950 | 48950 | 48900 | 197 |
| 343 | 20250313 | 130400 | 12046113900 | 48900 | 48850 | 48950 | 48850 | 470 |
| 344 | 20250313 | 130300 | 12023129775 | 48850 | 48850 | 48900 | 48850 | 365 |
| 345 | 20250313 | 130200 | 12005291875 | 48900 | 48900 | 48900 | 48850 | 415 |
| 346 | 20250313 | 130100 | 11985003650 | 48850 | 48950 | 48950 | 48850 | 1785 |
| 347 | 20250313 | 130000 | 11897715375 | 49000 | 48900 | 49000 | 48900 | 200 |
| 348 | 20250313 | 125900 | 11887917075 | 48950 | 49000 | 49000 | 48950 | 837 |
| 349 | 20250313 | 125800 | 11846932800 | 49000 | 48900 | 49025 | 48900 | 398 |
| 350 | 20250313 | 125700 | 11827448975 | 48950 | 48900 | 48950 | 48900 | 229 |
| 351 | 20250313 | 125600 | 11816241100 | 48900 | 48950 | 48950 | 48900 | 164 |
| 352 | 20250313 | 125500 | 11808215525 | 48950 | 48900 | 49050 | 48900 | 775 |
| 353 | 20250313 | 125400 | 11770263675 | 48900 | 49000 | 49000 | 48900 | 452 |
| 354 | 20250313 | 125300 | 11748143125 | 49000 | 48900 | 49000 | 48900 | 216 |
| 355 | 20250313 | 125200 | 11737565025 | 48900 | 48950 | 49000 | 48900 | 408 |
| 356 | 20250313 | 125100 | 11717590975 | 48925 | 48950 | 49000 | 48900 | 417 |
| 357 | 20250313 | 125000 | 11697183850 | 48900 | 48950 | 48950 | 48850 | 2074 |
| 358 | 20250313 | 124900 | 11595739825 | 48950 | 49025 | 49050 | 48900 | 3526 |
| 359 | 20250313 | 124800 | 11423050875 | 49050 | 49100 | 49100 | 49000 | 1506 |
| 360 | 20250313 | 124700 | 11349238650 | 49050 | 49100 | 49150 | 49000 | 3112 |
| 361 | 20250313 | 124600 | 11196637500 | 49100 | 49050 | 49150 | 49050 | 285 |
| 362 | 20250313 | 124500 | 11182639250 | 49100 | 49100 | 49100 | 49050 | 232 |
| 363 | 20250313 | 124400 | 11171250925 | 49100 | 49050 | 49100 | 49025 | 785 |
| 364 | 20250313 | 124300 | 11132729600 | 49050 | 49075 | 49150 | 49000 | 2758 |
| 365 | 20250313 | 124200 | 10997446600 | 49100 | 49100 | 49150 | 49100 | 451 |
| 366 | 20250313 | 124100 | 10975297375 | 49100 | 49100 | 49150 | 49050 | 192 |
| 367 | 20250313 | 124000 | 10965870450 | 49100 | 49100 | 49150 | 49050 | 481 |
| 368 | 20250313 | 123900 | 10942256175 | 49150 | 49100 | 49150 | 49100 | 580 |
| 369 | 20250313 | 123800 | 10913768300 | 49100 | 49150 | 49150 | 49100 | 965 |
| 370 | 20250313 | 123700 | 10866376000 | 49150 | 49100 | 49200 | 49100 | 1293 |
| 371 | 20250313 | 123600 | 10802872150 | 49100 | 49200 | 49200 | 49100 | 2591 |
| 372 | 20250313 | 123500 | 10675526300 | 49200 | 49150 | 49200 | 49150 | 697 |
| 373 | 20250313 | 123400 | 10641261175 | 49175 | 49175 | 49200 | 49150 | 273 |
| 374 | 20250313 | 123300 | 10627831200 | 49200 | 49200 | 49200 | 49150 | 264 |
| 375 | 20250313 | 123200 | 10614845525 | 49200 | 49200 | 49250 | 49150 | 561 |
| 376 | 20250313 | 123100 | 10587246850 | 49200 | 49250 | 49300 | 49200 | 1436 |
| 377 | 20250313 | 123000 | 10516564050 | 49250 | 49300 | 49300 | 49200 | 365 |
| 378 | 20250313 | 122900 | 10498574025 | 49300 | 49250 | 49300 | 49250 | 638 |
| 379 | 20250313 | 122800 | 10467124200 | 49200 | 49225 | 49300 | 49200 | 91 |
| 380 | 20250313 | 122700 | 10462641325 | 49250 | 49300 | 49300 | 49200 | 249 |
| 381 | 20250313 | 122600 | 10450377825 | 49250 | 49300 | 49300 | 49200 | 288 |
| 382 | 20250313 | 122500 | 10436194700 | 49275 | 49250 | 49300 | 49200 | 2204 |
| 383 | 20250313 | 122400 | 10327708425 | 49250 | 49300 | 49300 | 49250 | 124 |
| 384 | 20250313 | 122300 | 10321595825 | 49250 | 49325 | 49350 | 49250 | 558 |
| 385 | 20250313 | 122200 | 10294089500 | 49325 | 49300 | 49350 | 49250 | 355 |
| 386 | 20250313 | 122100 | 10276592350 | 49350 | 49300 | 49350 | 49300 | 310 |
| 387 | 20250313 | 122000 | 10261306275 | 49300 | 49300 | 49300 | 49250 | 331 |
| 388 | 20250313 | 121900 | 10244997725 | 49300 | 49275 | 49300 | 49250 | 335 |
| 389 | 20250313 | 121800 | 10228485600 | 49300 | 49250 | 49300 | 49250 | 379 |
| 390 | 20250313 | 121700 | 10209812225 | 49250 | 49200 | 49300 | 49200 | 192 |
| 391 | 20250313 | 121600 | 10200355050 | 49250 | 49200 | 49250 | 49175 | 333 |
| 392 | 20250313 | 121500 | 10183958225 | 49200 | 49200 | 49200 | 49175 | 286 |
| 393 | 20250313 | 121400 | 10169887175 | 49175 | 49250 | 49250 | 49150 | 860 |
| 394 | 20250313 | 121300 | 10127547800 | 49150 | 49125 | 49250 | 49125 | 477 |
| 395 | 20250313 | 121200 | 10104095975 | 49100 | 49200 | 49200 | 49100 | 1015 |
| 396 | 20250313 | 121100 | 10054205475 | 49200 | 49200 | 49250 | 49200 | 1165 |
| 397 | 20250313 | 121000 | 9996885525 | 49200 | 49225 | 49250 | 49200 | 292 |
| 398 | 20250313 | 120900 | 9982515500 | 49250 | 49150 | 49300 | 49150 | 368 |
| 399 | 20250313 | 120800 | 9964411525 | 49150 | 49250 | 49250 | 49100 | 376 |
| 400 | 20250313 | 120700 | 9945925425 | 49150 | 49300 | 49300 | 49150 | 1099 |
| 401 | 20250313 | 120600 | 9891844425 | 49300 | 49275 | 49300 | 49250 | 546 |
| 402 | 20250313 | 120500 | 9864944650 | 49250 | 49350 | 49350 | 49250 | 1255 |
| 403 | 20250313 | 120400 | 9803080500 | 49400 | 49400 | 49400 | 49350 | 122 |
| 404 | 20250313 | 120300 | 9797056000 | 49425 | 49450 | 49450 | 49400 | 335 |
| 405 | 20250313 | 120200 | 9780502625 | 49400 | 49475 | 49550 | 49350 | 1380 |
| 406 | 20250313 | 120100 | 9712290300 | 49500 | 49475 | 49500 | 49450 | 264 |
| 407 | 20250313 | 120000 | 9699231550 | 49450 | 49450 | 49500 | 49450 | 82 |
| 408 | 20250313 | 115900 | 9695174500 | 49500 | 49475 | 49500 | 49450 | 118 |
| 409 | 20250313 | 115800 | 9689334900 | 49500 | 49450 | 49500 | 49450 | 303 |
| 410 | 20250313 | 115700 | 9674338275 | 49500 | 49500 | 49500 | 49400 | 802 |
| 411 | 20250313 | 115600 | 9634689850 | 49500 | 49575 | 49575 | 49450 | 1416 |
| 412 | 20250313 | 115500 | 9564571100 | 49550 | 49500 | 49600 | 49500 | 165 |
| 413 | 20250313 | 115400 | 9556391275 | 49550 | 49600 | 49600 | 49500 | 972 |
| 414 | 20250313 | 115300 | 9508250425 | 49550 | 49600 | 49650 | 49550 | 397 |
| 415 | 20250313 | 115200 | 9488571825 | 49600 | 49625 | 49650 | 49600 | 257 |
| 416 | 20250313 | 115100 | 9475821500 | 49600 | 49650 | 49650 | 49600 | 256 |
| 417 | 20250313 | 115000 | 9463119650 | 49600 | 49650 | 49700 | 49550 | 2702 |
| 418 | 20250313 | 114900 | 9329048575 | 49650 | 49750 | 49750 | 49650 | 2252 |
| 419 | 20250313 | 114800 | 9217150225 | 49725 | 49750 | 49800 | 49700 | 1123 |
| 420 | 20250313 | 114700 | 9161274400 | 49750 | 49800 | 49800 | 49750 | 759 |
| 421 | 20250313 | 114600 | 9123476625 | 49800 | 49800 | 49850 | 49800 | 100 |
| 422 | 20250313 | 114500 | 9118493850 | 49800 | 49850 | 49900 | 49800 | 152 |
| 423 | 20250313 | 114400 | 9110916400 | 49850 | 49800 | 49850 | 49800 | 706 |
| 424 | 20250313 | 114300 | 9075749350 | 49900 | 49800 | 49900 | 49800 | 355 |
| 425 | 20250313 | 114200 | 9058065100 | 49800 | 49750 | 49900 | 49750 | 2347 |
| 426 | 20250313 | 114100 | 8941116125 | 49750 | 49850 | 49850 | 49750 | 341 |
| 427 | 20250313 | 114000 | 8924131850 | 49850 | 49800 | 49850 | 49800 | 233 |
| 428 | 20250313 | 113900 | 8912519950 | 49800 | 49800 | 49850 | 49800 | 984 |
| 429 | 20250313 | 113800 | 8863501525 | 49850 | 49800 | 49850 | 49800 | 449 |
| 430 | 20250313 | 113700 | 8841138250 | 49800 | 49850 | 49850 | 49800 | 453 |
| 431 | 20250313 | 113600 | 8818561375 | 49850 | 49800 | 49900 | 49800 | 951 |
| 432 | 20250313 | 113500 | 8771166350 | 49800 | 49850 | 49900 | 49800 | 945 |
| 433 | 20250313 | 113400 | 8724066950 | 49850 | 49850 | 49900 | 49850 | 528 |
| 434 | 20250313 | 113300 | 8697745225 | 49900 | 49925 | 49950 | 49900 | 1473 |
| 435 | 20250313 | 113200 | 8624228425 | 49900 | 49925 | 49950 | 49900 | 293 |
| 436 | 20250313 | 113100 | 8609605075 | 49900 | 49950 | 50100 | 49900 | 277 |
| 437 | 20250313 | 113000 | 8595765250 | 49950 | 50000 | 50100 | 49950 | 906 |
| 438 | 20250313 | 112900 | 8550455475 | 50100 | 49975 | 50100 | 49975 | 1251 |
| 439 | 20250313 | 112800 | 8487899800 | 50000 | 50000 | 50100 | 49950 | 987 |
| 440 | 20250313 | 112700 | 8438553650 | 50000 | 50100 | 50100 | 50000 | 543 |
| 441 | 20250313 | 112600 | 8411392100 | 50000 | 50050 | 50100 | 50000 | 430 |
| 442 | 20250313 | 112500 | 8389861800 | 50050 | 50100 | 50100 | 50000 | 261 |
| 443 | 20250313 | 112400 | 8376786800 | 50000 | 50000 | 50100 | 50000 | 1274 |
| 444 | 20250313 | 112300 | 8312985950 | 50100 | 50000 | 50100 | 50000 | 262 |
| 445 | 20250313 | 112200 | 8299873700 | 50100 | 49950 | 50100 | 49900 | 1497 |
| 446 | 20250313 | 112100 | 8225009550 | 49950 | 49850 | 49950 | 49850 | 1271 |
| 447 | 20250313 | 112000 | 8161561925 | 49850 | 49875 | 49900 | 49850 | 117 |
| 448 | 20250313 | 111900 | 8155724275 | 49850 | 49850 | 49900 | 49850 | 469 |
| 449 | 20250313 | 111800 | 8132328550 | 49850 | 49800 | 49900 | 49800 | 771 |
| 450 | 20250313 | 111700 | 8093900125 | 49800 | 49825 | 49900 | 49800 | 303 |
| 451 | 20250313 | 111600 | 8078806800 | 49900 | 49950 | 49950 | 49800 | 229 |
| 452 | 20250313 | 111500 | 8067396050 | 49800 | 49900 | 49950 | 49800 | 2257 |
| 453 | 20250313 | 111400 | 7954774125 | 49900 | 49950 | 49950 | 49900 | 87 |
| 454 | 20250313 | 111300 | 7950429650 | 49950 | 49900 | 49950 | 49900 | 58 |
| 455 | 20250313 | 111200 | 7947534575 | 49900 | 49900 | 49950 | 49900 | 590 |
| 456 | 20250313 | 111100 | 7918079375 | 49900 | 49925 | 49950 | 49900 | 654 |
| 457 | 20250313 | 111000 | 7885441550 | 49900 | 49950 | 49950 | 49900 | 236 |
| 458 | 20250313 | 110900 | 7873658325 | 49950 | 49950 | 49975 | 49900 | 485 |
| 459 | 20250313 | 110800 | 7849433250 | 49950 | 49925 | 49950 | 49925 | 272 |
| 460 | 20250313 | 110700 | 7835847050 | 49950 | 50000 | 50000 | 49950 | 340 |
| 461 | 20250313 | 110600 | 7818861875 | 49950 | 49900 | 49950 | 49900 | 551 |
| 462 | 20250313 | 110500 | 7791342500 | 49900 | 49850 | 49950 | 49850 | 636 |
| 463 | 20250313 | 110400 | 7759607225 | 49850 | 49875 | 49900 | 49850 | 601 |
| 464 | 20250313 | 110300 | 7729645175 | 49900 | 49875 | 49900 | 49850 | 105 |
| 465 | 20250313 | 110200 | 7724406500 | 49850 | 49900 | 49950 | 49850 | 762 |
| 466 | 20250313 | 110100 | 7686375925 | 49950 | 49950 | 49950 | 49900 | 255 |
| 467 | 20250313 | 110000 | 7673640475 | 49900 | 50000 | 50000 | 49900 | 518 |
| 468 | 20250313 | 105900 | 7647773775 | 50000 | 49950 | 50000 | 49850 | 914 |
| 469 | 20250313 | 105800 | 7602157925 | 50000 | 50100 | 50100 | 49950 | 1506 |
| 470 | 20250313 | 105700 | 7526826575 | 50100 | 50000 | 50100 | 50000 | 389 |
| 471 | 20250313 | 105600 | 7507341775 | 50100 | 50000 | 50100 | 49950 | 718 |
| 472 | 20250313 | 105500 | 7471438675 | 50000 | 50000 | 50100 | 49900 | 1644 |
| 473 | 20250313 | 105400 | 7389240875 | 49900 | 49950 | 49950 | 49875 | 3414 |
| 474 | 20250313 | 105300 | 7218841550 | 49950 | 49925 | 49950 | 49900 | 188 |
| 475 | 20250313 | 105200 | 7209452250 | 49950 | 49900 | 49950 | 49900 | 330 |
| 476 | 20250313 | 105100 | 7192970825 | 49900 | 49900 | 50000 | 49900 | 2186 |
| 477 | 20250313 | 105000 | 7083767200 | 49900 | 49750 | 49900 | 49700 | 2480 |
| 478 | 20250313 | 104900 | 6960260525 | 49750 | 49750 | 49800 | 49725 | 332 |
| 479 | 20250313 | 104800 | 6943740450 | 49750 | 49750 | 49800 | 49750 | 538 |
| 480 | 20250313 | 104700 | 6916969825 | 49750 | 49825 | 49850 | 49750 | 478 |
| 481 | 20250313 | 104600 | 6893166200 | 49800 | 49850 | 49850 | 49800 | 191 |
| 482 | 20250313 | 104500 | 6883651200 | 49800 | 49800 | 49850 | 49800 | 1007 |
| 483 | 20250313 | 104400 | 6833463275 | 49800 | 49725 | 49800 | 49725 | 1077 |
| 484 | 20250313 | 104300 | 6779833625 | 49700 | 49725 | 49750 | 49700 | 514 |
| 485 | 20250313 | 104200 | 6754263575 | 49725 | 49775 | 49800 | 49700 | 828 |
| 486 | 20250313 | 104100 | 6713072825 | 49750 | 49775 | 49800 | 49750 | 80 |
| 487 | 20250313 | 104000 | 6709090125 | 49800 | 49800 | 49825 | 49750 | 408 |
| 488 | 20250313 | 103900 | 6688776650 | 49800 | 49750 | 49800 | 49700 | 501 |
| 489 | 20250313 | 103800 | 6663850525 | 49750 | 49700 | 49800 | 49700 | 207 |
| 490 | 20250313 | 103700 | 6653545875 | 49700 | 49825 | 49850 | 49700 | 980 |
| 491 | 20250313 | 103600 | 6604758850 | 49800 | 49900 | 49900 | 49800 | 528 |
| 492 | 20250313 | 103500 | 6578441350 | 49850 | 49850 | 49900 | 49800 | 274 |
| 493 | 20250313 | 103400 | 6564782250 | 49850 | 49850 | 49900 | 49850 | 212 |
| 494 | 20250313 | 103300 | 6554209125 | 49900 | 49800 | 49900 | 49800 | 716 |
| 495 | 20250313 | 103200 | 6518520275 | 49800 | 49775 | 49800 | 49750 | 1379 |
| 496 | 20250313 | 103100 | 6449847050 | 49800 | 49700 | 49800 | 49700 | 90 |
| 497 | 20250313 | 103000 | 6445366300 | 49700 | 49800 | 49850 | 49700 | 1799 |
| 498 | 20250313 | 102900 | 6355766900 | 49800 | 49625 | 49800 | 49600 | 1419 |
| 499 | 20250313 | 102800 | 6285258025 | 49600 | 49600 | 49650 | 49600 | 398 |
| 500 | 20250313 | 102700 | 6265514050 | 49650 | 49625 | 49650 | 49625 | 157 |
| 501 | 20250313 | 102600 | 6257719050 | 49600 | 49675 | 49700 | 49600 | 789 |
| 502 | 20250313 | 102500 | 6218542325 | 49650 | 49650 | 49700 | 49650 | 287 |
| 503 | 20250313 | 102400 | 6204288400 | 49650 | 49650 | 49700 | 49600 | 145 |
| 504 | 20250313 | 102300 | 6197088900 | 49700 | 49600 | 49700 | 49500 | 1153 |
| 505 | 20250313 | 102200 | 6139936575 | 49650 | 49600 | 49700 | 49600 | 1714 |
| 506 | 20250313 | 102100 | 6054837425 | 49650 | 49625 | 49700 | 49550 | 818 |
| 507 | 20250313 | 102000 | 6014209775 | 49600 | 49650 | 49700 | 49575 | 1043 |
| 508 | 20250313 | 101900 | 5962428150 | 49650 | 49750 | 49750 | 49650 | 165 |
| 509 | 20250313 | 101800 | 5954226900 | 49700 | 49700 | 49800 | 49650 | 1222 |
| 510 | 20250313 | 101700 | 5893452625 | 49700 | 49700 | 49700 | 49650 | 139 |
| 511 | 20250313 | 101600 | 5886544600 | 49700 | 49600 | 49700 | 49600 | 1495 |
| 512 | 20250313 | 101500 | 5812303825 | 49600 | 49600 | 49650 | 49575 | 461 |
| 513 | 20250313 | 101400 | 5789435200 | 49600 | 49625 | 49650 | 49550 | 808 |
| 514 | 20250313 | 101300 | 5749361725 | 49650 | 49650 | 49700 | 49600 | 224 |
| 515 | 20250313 | 101200 | 5738247025 | 49650 | 49600 | 49650 | 49600 | 403 |
| 516 | 20250313 | 101100 | 5718238800 | 49600 | 49575 | 49650 | 49550 | 709 |
| 517 | 20250313 | 101000 | 5683063400 | 49600 | 49550 | 49600 | 49500 | 467 |
| 518 | 20250313 | 100900 | 5659920675 | 49550 | 49550 | 49550 | 49450 | 510 |
| 519 | 20250313 | 100800 | 5634679000 | 49450 | 49400 | 49500 | 49400 | 2056 |
| 520 | 20250313 | 100700 | 5532973450 | 49400 | 49400 | 49450 | 49300 | 216 |
| 521 | 20250313 | 100600 | 5522306400 | 49400 | 49300 | 49450 | 49200 | 1391 |
| 522 | 20250313 | 100500 | 5453704625 | 49300 | 49250 | 49300 | 49250 | 221 |
| 523 | 20250313 | 100400 | 5442811850 | 49250 | 49250 | 49300 | 49250 | 360 |
| 524 | 20250313 | 100300 | 5425069825 | 49250 | 49100 | 49250 | 49100 | 486 |
| 525 | 20250313 | 100200 | 5401144575 | 49100 | 49150 | 49200 | 49100 | 1134 |
| 526 | 20250313 | 100100 | 5345369825 | 49200 | 49100 | 49200 | 49100 | 518 |
| 527 | 20250313 | 100000 | 5319912700 | 49150 | 49150 | 49200 | 49000 | 2859 |
| 528 | 20250313 | 095900 | 5179667550 | 49150 | 49050 | 49225 | 49050 | 1846 |
| 529 | 20250313 | 095800 | 5089075400 | 49100 | 49125 | 49150 | 49050 | 3777 |
| 530 | 20250313 | 095700 | 4903714775 | 49150 | 49250 | 49250 | 49150 | 4010 |
| 531 | 20250313 | 095600 | 4706534725 | 49250 | 49250 | 49300 | 49250 | 1110 |
| 532 | 20250313 | 095500 | 4651862750 | 49250 | 49300 | 49300 | 49250 | 170 |
| 533 | 20250313 | 095400 | 4643487800 | 49300 | 49300 | 49300 | 49250 | 310 |
| 534 | 20250313 | 095300 | 4628212400 | 49300 | 49225 | 49300 | 49200 | 408 |
| 535 | 20250313 | 095200 | 4608109125 | 49250 | 49350 | 49350 | 49250 | 1321 |
| 536 | 20250313 | 095100 | 4543010600 | 49300 | 49250 | 49350 | 49250 | 888 |
| 537 | 20250313 | 095000 | 4499234925 | 49250 | 49325 | 49350 | 49250 | 742 |
| 538 | 20250313 | 094900 | 4462655550 | 49325 | 49300 | 49400 | 49250 | 951 |
| 539 | 20250313 | 094800 | 4415784050 | 49400 | 49450 | 49450 | 49300 | 488 |
| 540 | 20250313 | 094700 | 4391679700 | 49450 | 49400 | 49450 | 49400 | 258 |
| 541 | 20250313 | 094600 | 4378933550 | 49450 | 49400 | 49450 | 49350 | 606 |
| 542 | 20250313 | 094500 | 4348994800 | 49400 | 49350 | 49450 | 49350 | 379 |
| 543 | 20250313 | 094400 | 4330273450 | 49350 | 49450 | 49450 | 49300 | 214 |
| 544 | 20250313 | 094300 | 4319700450 | 49450 | 49300 | 49450 | 49300 | 1529 |
| 545 | 20250313 | 094200 | 4244155300 | 49300 | 49400 | 49400 | 49200 | 1440 |
| 546 | 20250313 | 094100 | 4173198050 | 49400 | 49350 | 49400 | 49300 | 764 |
| 547 | 20250313 | 094000 | 4135525450 | 49300 | 49350 | 49350 | 49250 | 857 |
| 548 | 20250313 | 093900 | 4093267800 | 49350 | 49350 | 49400 | 49250 | 1206 |
| 549 | 20250313 | 093800 | 4033765900 | 49400 | 49400 | 49400 | 49350 | 73 |
| 550 | 20250313 | 093700 | 4030161200 | 49400 | 49400 | 49400 | 49300 | 755 |
| 551 | 20250313 | 093600 | 3992865400 | 49400 | 49300 | 49400 | 49250 | 1119 |
| 552 | 20250313 | 093500 | 3937660300 | 49300 | 49250 | 49300 | 49250 | 779 |
| 553 | 20250313 | 093400 | 3899256500 | 49250 | 49150 | 49250 | 49100 | 695 |
| 554 | 20250313 | 093300 | 3865050050 | 49150 | 49150 | 49150 | 49150 | 80 |
| 555 | 20250313 | 093200 | 3861118050 | 49150 | 49250 | 49250 | 49150 | 1024 |
| 556 | 20250313 | 093100 | 3810753850 | 49250 | 49275 | 49300 | 49250 | 647 |
| 557 | 20250313 | 093000 | 3778870700 | 49250 | 49200 | 49300 | 49100 | 839 |
| 558 | 20250313 | 092900 | 3737584650 | 49100 | 49150 | 49250 | 49100 | 583 |
| 559 | 20250313 | 092800 | 3708922650 | 49150 | 49100 | 49250 | 49100 | 818 |
| 560 | 20250313 | 092700 | 3668712825 | 49100 | 49100 | 49200 | 49050 | 2253 |
| 561 | 20250313 | 092600 | 3558110275 | 49150 | 49300 | 49300 | 49150 | 1939 |
| 562 | 20250313 | 092500 | 3462616875 | 49250 | 49400 | 49450 | 49250 | 1692 |
| 563 | 20250313 | 092400 | 3379124075 | 49400 | 49250 | 49400 | 49250 | 831 |
| 564 | 20250313 | 092300 | 3338108425 | 49250 | 49250 | 49350 | 49200 | 1334 |
| 565 | 20250313 | 092200 | 3272355275 | 49250 | 49100 | 49250 | 49100 | 574 |
| 566 | 20250313 | 092100 | 3244137175 | 49150 | 49050 | 49200 | 49000 | 3240 |
| 567 | 20250313 | 092000 | 3085208275 | 49050 | 49100 | 49200 | 49025 | 2393 |
| 568 | 20250313 | 091900 | 2967695825 | 49100 | 49050 | 49150 | 49050 | 1468 |
| 569 | 20250313 | 091800 | 2895636975 | 49050 | 49275 | 49300 | 49050 | 5652 |
| 570 | 20250313 | 091700 | 2617955600 | 49250 | 49300 | 49350 | 49200 | 1961 |
| 571 | 20250313 | 091600 | 2521340200 | 49350 | 49500 | 49600 | 49300 | 1345 |
| 572 | 20250313 | 091500 | 2454840050 | 49600 | 49600 | 49600 | 49350 | 4567 |
| 573 | 20250313 | 091400 | 2228807650 | 49600 | 49800 | 49800 | 49600 | 3500 |
| 574 | 20250313 | 091300 | 2054892000 | 49800 | 49900 | 50000 | 49750 | 2962 |
| 575 | 20250313 | 091200 | 1907249600 | 49850 | 49950 | 50300 | 49850 | 2109 |
| 576 | 20250313 | 091100 | 1801575500 | 50100 | 50000 | 50200 | 49950 | 1447 |
| 577 | 20250313 | 091000 | 1729053150 | 50000 | 50200 | 50200 | 49950 | 1508 |
| 578 | 20250313 | 090900 | 1653524550 | 50300 | 50250 | 50400 | 50200 | 1734 |
| 579 | 20250313 | 090800 | 1566304350 | 50300 | 49800 | 50300 | 49800 | 1914 |
| 580 | 20250313 | 090700 | 1470555000 | 49800 | 49750 | 49850 | 49750 | 1058 |
| 581 | 20250313 | 090600 | 1417849250 | 49900 | 49800 | 49900 | 49750 | 3924 |
| 582 | 20250313 | 090500 | 1222468425 | 49900 | 49900 | 49950 | 49800 | 3089 |
| 583 | 20250313 | 090400 | 1068387625 | 49950 | 50200 | 50200 | 49900 | 4251 |
| 584 | 20250313 | 090300 | 855838200 | 50100 | 50300 | 50300 | 50100 | 1888 |
| 585 | 20250313 | 090200 | 761214600 | 50300 | 50400 | 50400 | 50100 | 1820 |
| 586 | 20250313 | 090100 | 669749500 | 50400 | 50300 | 50500 | 50000 | 5560 |
| 587 | 20250313 | 090000 | 390632300 | 50300 | 50500 | 50600 | 50200 | 7746 |