32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250320 | 185700 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 5191 |
| 3 | 20250320 | 185600 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 4 | 20250320 | 185500 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 5 | 20250320 | 185400 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 6 | 20250320 | 185300 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 7 | 20250320 | 185200 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 8 | 20250320 | 185100 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 9 | 20250320 | 185000 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 10 | 20250320 | 184900 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 11 | 20250320 | 184800 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 12 | 20250320 | 184700 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 13 | 20250320 | 184600 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 14 | 20250320 | 184500 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 15 | 20250320 | 184400 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 16 | 20250320 | 184300 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 17 | 20250320 | 184200 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 18 | 20250320 | 184100 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 19 | 20250320 | 184000 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 20 | 20250320 | 183900 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 21 | 20250320 | 183800 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 22 | 20250320 | 183700 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 23 | 20250320 | 183600 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 24 | 20250320 | 183500 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 25 | 20250320 | 183400 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 26 | 20250320 | 183300 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 27 | 20250320 | 183200 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 28 | 20250320 | 183100 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 29 | 20250320 | 183000 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 30 | 20250320 | 182900 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 31 | 20250320 | 182800 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 32 | 20250320 | 182700 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 5191 |
| 33 | 20250320 | 182600 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 34 | 20250320 | 182500 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 35 | 20250320 | 182400 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 36 | 20250320 | 182300 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 37 | 20250320 | 182200 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 38 | 20250320 | 182100 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 39 | 20250320 | 182000 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 40 | 20250320 | 181900 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 41 | 20250320 | 181800 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 42 | 20250320 | 181700 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 43 | 20250320 | 181600 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 44 | 20250320 | 181500 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 45 | 20250320 | 181400 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 46 | 20250320 | 181300 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 47 | 20250320 | 181200 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 48 | 20250320 | 181100 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 49 | 20250320 | 181000 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 50 | 20250320 | 180900 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 51 | 20250320 | 180800 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 52 | 20250320 | 180700 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 53 | 20250320 | 180600 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 54 | 20250320 | 180500 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 55 | 20250320 | 180400 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 56 | 20250320 | 180300 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 57 | 20250320 | 180200 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 58 | 20250320 | 180100 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 59 | 20250320 | 180000 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 60 | 20250320 | 175900 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 61 | 20250320 | 175800 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 62 | 20250320 | 175700 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 5191 |
| 63 | 20250320 | 175600 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 64 | 20250320 | 175500 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 65 | 20250320 | 175400 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 66 | 20250320 | 175300 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 67 | 20250320 | 175200 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 68 | 20250320 | 175100 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 69 | 20250320 | 175000 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 70 | 20250320 | 174900 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 71 | 20250320 | 174800 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 72 | 20250320 | 174700 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 73 | 20250320 | 174600 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 74 | 20250320 | 174500 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 75 | 20250320 | 174400 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 76 | 20250320 | 174300 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 77 | 20250320 | 174200 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 78 | 20250320 | 174100 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 79 | 20250320 | 174000 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 80 | 20250320 | 173900 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 81 | 20250320 | 173800 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 82 | 20250320 | 173700 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 83 | 20250320 | 173600 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 84 | 20250320 | 173500 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 85 | 20250320 | 173400 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 86 | 20250320 | 173300 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 87 | 20250320 | 173200 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 88 | 20250320 | 173100 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 89 | 20250320 | 173000 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 90 | 20250320 | 172900 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 91 | 20250320 | 172800 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 92 | 20250320 | 172700 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 5191 |
| 93 | 20250320 | 172600 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 94 | 20250320 | 172500 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 95 | 20250320 | 172400 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 96 | 20250320 | 172300 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 97 | 20250320 | 172200 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 98 | 20250320 | 172100 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 99 | 20250320 | 172000 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 100 | 20250320 | 171900 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 101 | 20250320 | 171800 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 102 | 20250320 | 171700 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 103 | 20250320 | 171600 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 104 | 20250320 | 171500 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 105 | 20250320 | 171400 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 106 | 20250320 | 171300 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 107 | 20250320 | 171200 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 108 | 20250320 | 171100 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 109 | 20250320 | 171000 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 110 | 20250320 | 170900 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 111 | 20250320 | 170800 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 112 | 20250320 | 170700 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 113 | 20250320 | 170600 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 114 | 20250320 | 170500 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 115 | 20250320 | 170400 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 116 | 20250320 | 170300 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 117 | 20250320 | 170200 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 118 | 20250320 | 170100 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 119 | 20250320 | 170000 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 120 | 20250320 | 165900 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 121 | 20250320 | 165800 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 122 | 20250320 | 165700 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 5191 |
| 123 | 20250320 | 165600 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 124 | 20250320 | 165500 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 125 | 20250320 | 165400 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 126 | 20250320 | 165300 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 127 | 20250320 | 165200 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 128 | 20250320 | 165100 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 129 | 20250320 | 165000 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 130 | 20250320 | 164900 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 131 | 20250320 | 164800 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 132 | 20250320 | 164700 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 133 | 20250320 | 164600 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 134 | 20250320 | 164500 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 135 | 20250320 | 164400 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 136 | 20250320 | 164300 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 137 | 20250320 | 164200 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 138 | 20250320 | 164100 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 139 | 20250320 | 164000 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 140 | 20250320 | 163900 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 141 | 20250320 | 163800 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 142 | 20250320 | 163700 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 143 | 20250320 | 163600 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 144 | 20250320 | 163500 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 145 | 20250320 | 163400 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 146 | 20250320 | 163300 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 147 | 20250320 | 163200 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 148 | 20250320 | 163100 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 149 | 20250320 | 163000 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 150 | 20250320 | 162900 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 151 | 20250320 | 162800 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 152 | 20250320 | 162700 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 5191 |
| 153 | 20250320 | 162600 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 154 | 20250320 | 162500 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 155 | 20250320 | 162400 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 156 | 20250320 | 162300 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 157 | 20250320 | 162200 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 158 | 20250320 | 162100 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 159 | 20250320 | 162000 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 160 | 20250320 | 161900 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 161 | 20250320 | 161800 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 162 | 20250320 | 161700 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 163 | 20250320 | 161600 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 164 | 20250320 | 161500 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 165 | 20250320 | 161400 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 166 | 20250320 | 161300 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 167 | 20250320 | 161200 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 168 | 20250320 | 161100 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 169 | 20250320 | 161000 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 170 | 20250320 | 160900 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 171 | 20250320 | 160800 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 172 | 20250320 | 160700 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 173 | 20250320 | 160600 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 174 | 20250320 | 160500 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 175 | 20250320 | 160400 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 176 | 20250320 | 160300 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 177 | 20250320 | 160200 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 178 | 20250320 | 160100 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 179 | 20250320 | 160000 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 180 | 20250320 | 155900 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 181 | 20250320 | 155800 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 182 | 20250320 | 155700 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 5191 |
| 183 | 20250320 | 155600 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 184 | 20250320 | 155500 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 185 | 20250320 | 155400 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 186 | 20250320 | 155300 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 187 | 20250320 | 155200 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 188 | 20250320 | 155100 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 189 | 20250320 | 155000 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 190 | 20250320 | 154900 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 191 | 20250320 | 154800 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 192 | 20250320 | 154700 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 193 | 20250320 | 154600 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 194 | 20250320 | 154500 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 195 | 20250320 | 154400 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 196 | 20250320 | 154300 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 197 | 20250320 | 154200 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 198 | 20250320 | 154100 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 199 | 20250320 | 154000 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 200 | 20250320 | 153900 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 201 | 20250320 | 153800 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 202 | 20250320 | 153700 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 203 | 20250320 | 153600 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 204 | 20250320 | 153500 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 205 | 20250320 | 153400 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 206 | 20250320 | 153300 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 207 | 20250320 | 153200 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 208 | 20250320 | 153100 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 0 |
| 209 | 20250320 | 153000 | 6413527350 | 47050 | 47050 | 47050 | 47050 | 5191 |
| 210 | 20250320 | 152900 | 6169290800 | 47050 | 47050 | 47050 | 47050 | 0 |
| 211 | 20250320 | 152800 | 6169290800 | 47050 | 47050 | 47050 | 47050 | 0 |
| 212 | 20250320 | 152700 | 6169290800 | 47050 | 47050 | 47050 | 47050 | 0 |
| 213 | 20250320 | 152600 | 6169290800 | 47050 | 47050 | 47050 | 47050 | 0 |
| 214 | 20250320 | 152500 | 6169290800 | 47050 | 47050 | 47050 | 47050 | 0 |
| 215 | 20250320 | 152400 | 6169290800 | 47050 | 47050 | 47050 | 47050 | 0 |
| 216 | 20250320 | 152300 | 6169290800 | 47050 | 47050 | 47050 | 47050 | 0 |
| 217 | 20250320 | 152200 | 6169290800 | 47050 | 47050 | 47050 | 47050 | 0 |
| 218 | 20250320 | 152100 | 6169290800 | 47050 | 47050 | 47050 | 47050 | 0 |
| 219 | 20250320 | 152000 | 6169290800 | 47050 | 47050 | 47050 | 47050 | 0 |
| 220 | 20250320 | 151900 | 6169290800 | 47050 | 47150 | 47150 | 47000 | 2288 |
| 221 | 20250320 | 151800 | 6061592300 | 47150 | 47150 | 47150 | 47050 | 546 |
| 222 | 20250320 | 151700 | 6035871000 | 47150 | 47200 | 47200 | 47100 | 1037 |
| 223 | 20250320 | 151600 | 5986974850 | 47150 | 47250 | 47250 | 47150 | 299 |
| 224 | 20250320 | 151500 | 5972870100 | 47250 | 47200 | 47250 | 47150 | 331 |
| 225 | 20250320 | 151400 | 5957248050 | 47200 | 47150 | 47250 | 47100 | 715 |
| 226 | 20250320 | 151300 | 5923488650 | 47150 | 47150 | 47250 | 47150 | 274 |
| 227 | 20250320 | 151200 | 5910556350 | 47250 | 47200 | 47250 | 47150 | 280 |
| 228 | 20250320 | 151100 | 5897337100 | 47150 | 47150 | 47250 | 47150 | 315 |
| 229 | 20250320 | 151000 | 5882469150 | 47150 | 47200 | 47250 | 47150 | 354 |
| 230 | 20250320 | 150900 | 5865773150 | 47200 | 47200 | 47250 | 47150 | 243 |
| 231 | 20250320 | 150800 | 5854309700 | 47250 | 47200 | 47250 | 47100 | 748 |
| 232 | 20250320 | 150700 | 5819034150 | 47150 | 47250 | 47250 | 47150 | 304 |
| 233 | 20250320 | 150600 | 5804683050 | 47150 | 47200 | 47250 | 47150 | 124 |
| 234 | 20250320 | 150500 | 5798831900 | 47200 | 47200 | 47200 | 47150 | 274 |
| 235 | 20250320 | 150400 | 5785900200 | 47200 | 47200 | 47250 | 47100 | 128 |
| 236 | 20250320 | 150300 | 5779861250 | 47200 | 47150 | 47250 | 47100 | 142 |
| 237 | 20250320 | 150200 | 5773168600 | 47200 | 47200 | 47300 | 47100 | 276 |
| 238 | 20250320 | 150100 | 5760146600 | 47300 | 47250 | 47300 | 47200 | 131 |
| 239 | 20250320 | 150000 | 5753957500 | 47250 | 47300 | 47300 | 47150 | 287 |
| 240 | 20250320 | 145900 | 5740405900 | 47250 | 47300 | 47300 | 47200 | 212 |
| 241 | 20250320 | 145800 | 5730383400 | 47200 | 47250 | 47300 | 47200 | 183 |
| 242 | 20250320 | 145700 | 5721734000 | 47250 | 47200 | 47300 | 47200 | 205 |
| 243 | 20250320 | 145600 | 5712049850 | 47200 | 47250 | 47250 | 47200 | 88 |
| 244 | 20250320 | 145500 | 5707894300 | 47250 | 47200 | 47250 | 47200 | 204 |
| 245 | 20250320 | 145400 | 5698260850 | 47250 | 47200 | 47250 | 47150 | 295 |
| 246 | 20250320 | 145300 | 5684333000 | 47250 | 47250 | 47250 | 47200 | 94 |
| 247 | 20250320 | 145200 | 5679894800 | 47200 | 47250 | 47250 | 47200 | 156 |
| 248 | 20250320 | 145100 | 5672529750 | 47250 | 47200 | 47250 | 47150 | 253 |
| 249 | 20250320 | 145000 | 5660585800 | 47250 | 47150 | 47250 | 47150 | 490 |
| 250 | 20250320 | 144900 | 5637464800 | 47200 | 47200 | 47250 | 47150 | 670 |
| 251 | 20250320 | 144800 | 5605826250 | 47200 | 47200 | 47250 | 47200 | 371 |
| 252 | 20250320 | 144700 | 5588313750 | 47200 | 47250 | 47300 | 47200 | 325 |
| 253 | 20250320 | 144600 | 5572956200 | 47250 | 47200 | 47250 | 47150 | 169 |
| 254 | 20250320 | 144500 | 5564980250 | 47150 | 47200 | 47250 | 47150 | 219 |
| 255 | 20250320 | 144400 | 5554641350 | 47200 | 47150 | 47250 | 47100 | 344 |
| 256 | 20250320 | 144300 | 5538411800 | 47200 | 47150 | 47250 | 47100 | 323 |
| 257 | 20250320 | 144200 | 5523169050 | 47150 | 47150 | 47200 | 47100 | 162 |
| 258 | 20250320 | 144100 | 5515528850 | 47100 | 47100 | 47200 | 47100 | 552 |
| 259 | 20250320 | 144000 | 5489488950 | 47200 | 47100 | 47200 | 47050 | 138 |
| 260 | 20250320 | 143900 | 5482985250 | 47100 | 47200 | 47250 | 47100 | 592 |
| 261 | 20250320 | 143800 | 5455092350 | 47200 | 47200 | 47200 | 47100 | 159 |
| 262 | 20250320 | 143700 | 5447593100 | 47150 | 47200 | 47200 | 47100 | 292 |
| 263 | 20250320 | 143600 | 5433819300 | 47250 | 47200 | 47250 | 47150 | 221 |
| 264 | 20250320 | 143500 | 5423385850 | 47200 | 47150 | 47300 | 47150 | 133 |
| 265 | 20250320 | 143400 | 5417105800 | 47250 | 47200 | 47250 | 47150 | 304 |
| 266 | 20250320 | 143300 | 5402750000 | 47200 | 47150 | 47250 | 47100 | 229 |
| 267 | 20250320 | 143200 | 5391943850 | 47150 | 47300 | 47300 | 47150 | 324 |
| 268 | 20250320 | 143100 | 5376640700 | 47200 | 47200 | 47300 | 47150 | 683 |
| 269 | 20250320 | 143000 | 5344419300 | 47250 | 47200 | 47300 | 47150 | 248 |
| 270 | 20250320 | 142900 | 5332707300 | 47200 | 47300 | 47350 | 47200 | 561 |
| 271 | 20250320 | 142800 | 5306200150 | 47350 | 47350 | 47400 | 47300 | 446 |
| 272 | 20250320 | 142700 | 5285089750 | 47350 | 47300 | 47400 | 47300 | 160 |
| 273 | 20250320 | 142600 | 5277513900 | 47300 | 47350 | 47350 | 47300 | 38 |
| 274 | 20250320 | 142500 | 5275715300 | 47350 | 47400 | 47400 | 47300 | 247 |
| 275 | 20250320 | 142400 | 5264020800 | 47350 | 47300 | 47400 | 47300 | 328 |
| 276 | 20250320 | 142300 | 5248494450 | 47350 | 47300 | 47350 | 47300 | 1064 |
| 277 | 20250320 | 142200 | 5198160850 | 47350 | 47250 | 47350 | 47250 | 130 |
| 278 | 20250320 | 142100 | 5192008500 | 47350 | 47250 | 47350 | 47200 | 253 |
| 279 | 20250320 | 142000 | 5180048700 | 47300 | 47250 | 47300 | 47200 | 174 |
| 280 | 20250320 | 141900 | 5171829100 | 47250 | 47350 | 47350 | 47200 | 230 |
| 281 | 20250320 | 141800 | 5160953950 | 47250 | 47300 | 47400 | 47200 | 342 |
| 282 | 20250320 | 141700 | 5144775900 | 47300 | 47200 | 47400 | 47150 | 516 |
| 283 | 20250320 | 141600 | 5120367450 | 47150 | 47200 | 47250 | 47150 | 410 |
| 284 | 20250320 | 141500 | 5101021700 | 47200 | 47250 | 47300 | 47200 | 268 |
| 285 | 20250320 | 141400 | 5088361000 | 47300 | 47150 | 47300 | 47150 | 476 |
| 286 | 20250320 | 141300 | 5065887600 | 47250 | 47250 | 47300 | 47150 | 584 |
| 287 | 20250320 | 141200 | 5038324900 | 47300 | 47300 | 47300 | 47200 | 159 |
| 288 | 20250320 | 141100 | 5030812300 | 47200 | 47250 | 47350 | 47200 | 531 |
| 289 | 20250320 | 141000 | 5005709700 | 47250 | 47300 | 47400 | 47250 | 331 |
| 290 | 20250320 | 140900 | 4990065850 | 47400 | 47400 | 47400 | 47300 | 674 |
| 291 | 20250320 | 140800 | 4958161150 | 47400 | 47400 | 47400 | 47300 | 382 |
| 292 | 20250320 | 140700 | 4940073950 | 47400 | 47450 | 47450 | 47350 | 791 |
| 293 | 20250320 | 140600 | 4902580950 | 47400 | 47450 | 47500 | 47400 | 229 |
| 294 | 20250320 | 140500 | 4891717975 | 47400 | 47500 | 47550 | 47400 | 204 |
| 295 | 20250320 | 140400 | 4882032625 | 47500 | 47500 | 47550 | 47450 | 246 |
| 296 | 20250320 | 140300 | 4870351125 | 47500 | 47500 | 47550 | 47450 | 159 |
| 297 | 20250320 | 140200 | 4862798575 | 47500 | 47500 | 47550 | 47400 | 274 |
| 298 | 20250320 | 140100 | 4849794625 | 47500 | 47450 | 47550 | 47400 | 561 |
| 299 | 20250320 | 140000 | 4823156375 | 47400 | 47500 | 47500 | 47400 | 198 |
| 300 | 20250320 | 135900 | 4813760125 | 47350 | 47450 | 47500 | 47350 | 175 |
| 301 | 20250320 | 135800 | 4805465825 | 47400 | 47500 | 47550 | 47400 | 1906 |
| 302 | 20250320 | 135700 | 4715011175 | 47550 | 47600 | 47600 | 47500 | 474 |
| 303 | 20250320 | 135600 | 4692481175 | 47600 | 47600 | 47625 | 47550 | 320 |
| 304 | 20250320 | 135500 | 4677250500 | 47600 | 47550 | 47600 | 47550 | 349 |
| 305 | 20250320 | 135400 | 4660649750 | 47600 | 47600 | 47650 | 47550 | 184 |
| 306 | 20250320 | 135300 | 4651892300 | 47650 | 47650 | 47650 | 47550 | 259 |
| 307 | 20250320 | 135200 | 4639559550 | 47650 | 47600 | 47650 | 47550 | 1473 |
| 308 | 20250320 | 135100 | 4569443400 | 47600 | 47650 | 47650 | 47550 | 262 |
| 309 | 20250320 | 135000 | 4556973600 | 47650 | 47650 | 47700 | 47550 | 150 |
| 310 | 20250320 | 134900 | 4549826850 | 47700 | 47700 | 47700 | 47550 | 325 |
| 311 | 20250320 | 134800 | 4534354200 | 47600 | 47750 | 47750 | 47600 | 760 |
| 312 | 20250320 | 134700 | 4498149300 | 47700 | 47750 | 47750 | 47700 | 183 |
| 313 | 20250320 | 134600 | 4489414150 | 47800 | 47750 | 47800 | 47700 | 252 |
| 314 | 20250320 | 134500 | 4477380050 | 47800 | 47700 | 47800 | 47700 | 247 |
| 315 | 20250320 | 134400 | 4465587350 | 47750 | 47850 | 47850 | 47700 | 110 |
| 316 | 20250320 | 134300 | 4460336000 | 47700 | 47700 | 47850 | 47700 | 131 |
| 317 | 20250320 | 134200 | 4454080250 | 47700 | 47850 | 47900 | 47700 | 1749 |
| 318 | 20250320 | 134100 | 4370603500 | 47900 | 47850 | 47900 | 47800 | 592 |
| 319 | 20250320 | 134000 | 4342279550 | 47900 | 47900 | 47950 | 47850 | 250 |
| 320 | 20250320 | 133900 | 4330310350 | 47900 | 47950 | 47950 | 47900 | 79 |
| 321 | 20250320 | 133800 | 4326524000 | 47900 | 47950 | 47950 | 47900 | 606 |
| 322 | 20250320 | 133700 | 4297493500 | 47950 | 47925 | 48000 | 47900 | 387 |
| 323 | 20250320 | 133600 | 4278936325 | 47900 | 47900 | 47950 | 47900 | 214 |
| 324 | 20250320 | 133500 | 4268677550 | 47950 | 48000 | 48000 | 47900 | 1012 |
| 325 | 20250320 | 133400 | 4220153650 | 48000 | 48000 | 48000 | 47950 | 110 |
| 326 | 20250320 | 133300 | 4214874650 | 47950 | 48100 | 48100 | 47950 | 210 |
| 327 | 20250320 | 133200 | 4204797700 | 48200 | 48200 | 48200 | 48050 | 810 |
| 328 | 20250320 | 133100 | 4165818900 | 48150 | 48150 | 48150 | 48150 | 326 |
| 329 | 20250320 | 133000 | 4150122000 | 48150 | 48050 | 48150 | 48050 | 334 |
| 330 | 20250320 | 132900 | 4134053350 | 48100 | 48100 | 48100 | 48050 | 115 |
| 331 | 20250320 | 132800 | 4128523400 | 48100 | 48100 | 48100 | 48000 | 101 |
| 332 | 20250320 | 132700 | 4123668700 | 48050 | 48100 | 48100 | 48050 | 92 |
| 333 | 20250320 | 132600 | 4119246850 | 48100 | 48050 | 48100 | 47950 | 471 |
| 334 | 20250320 | 132500 | 4096636800 | 48100 | 48100 | 48100 | 48000 | 123 |
| 335 | 20250320 | 132400 | 4090724500 | 48100 | 48050 | 48100 | 48000 | 245 |
| 336 | 20250320 | 132300 | 4078945450 | 48000 | 48100 | 48150 | 48000 | 113 |
| 337 | 20250320 | 132200 | 4073511200 | 48100 | 48100 | 48150 | 48050 | 215 |
| 338 | 20250320 | 132100 | 4063167300 | 48150 | 48100 | 48150 | 48100 | 142 |
| 339 | 20250320 | 132000 | 4056334450 | 48100 | 48150 | 48150 | 48100 | 42 |
| 340 | 20250320 | 131900 | 4054312950 | 48050 | 48150 | 48150 | 48050 | 114 |
| 341 | 20250320 | 131800 | 4048827800 | 48150 | 48150 | 48150 | 48050 | 105 |
| 342 | 20250320 | 131700 | 4043774500 | 48050 | 48100 | 48150 | 48000 | 155 |
| 343 | 20250320 | 131600 | 4036326100 | 48150 | 48150 | 48200 | 48050 | 163 |
| 344 | 20250320 | 131500 | 4028483000 | 48200 | 48150 | 48200 | 48100 | 293 |
| 345 | 20250320 | 131400 | 4014376150 | 48200 | 48200 | 48200 | 48150 | 102 |
| 346 | 20250320 | 131300 | 4009463150 | 48200 | 48150 | 48200 | 48100 | 93 |
| 347 | 20250320 | 131200 | 4004985400 | 48200 | 48200 | 48200 | 48100 | 152 |
| 348 | 20250320 | 131100 | 3997666050 | 48200 | 48200 | 48200 | 48050 | 176 |
| 349 | 20250320 | 131000 | 3989194200 | 48150 | 48150 | 48150 | 48050 | 129 |
| 350 | 20250320 | 130900 | 3982986750 | 48200 | 48150 | 48200 | 48100 | 607 |
| 351 | 20250320 | 130800 | 3953739550 | 48150 | 48100 | 48150 | 48100 | 86 |
| 352 | 20250320 | 130700 | 3949601350 | 48150 | 48150 | 48150 | 48100 | 198 |
| 353 | 20250320 | 130600 | 3940069850 | 48100 | 48200 | 48200 | 48100 | 72 |
| 354 | 20250320 | 130500 | 3936602750 | 48150 | 48100 | 48150 | 48050 | 195 |
| 355 | 20250320 | 130400 | 3927221350 | 48100 | 48200 | 48200 | 48100 | 63 |
| 356 | 20250320 | 130300 | 3924188600 | 48150 | 48100 | 48150 | 48100 | 315 |
| 357 | 20250320 | 130200 | 3909021750 | 48100 | 48100 | 48150 | 48050 | 137 |
| 358 | 20250320 | 130100 | 3902432950 | 48050 | 48150 | 48150 | 48050 | 72 |
| 359 | 20250320 | 130000 | 3898970650 | 48150 | 48150 | 48150 | 48100 | 193 |
| 360 | 20250320 | 125900 | 3889682250 | 48100 | 48100 | 48200 | 48050 | 371 |
| 361 | 20250320 | 125800 | 3871824300 | 48100 | 47950 | 48100 | 47900 | 210 |
| 362 | 20250320 | 125700 | 3861741850 | 47950 | 47950 | 48100 | 47900 | 78 |
| 363 | 20250320 | 125600 | 3857997450 | 48100 | 48050 | 48100 | 47900 | 880 |
| 364 | 20250320 | 125500 | 3815782300 | 48000 | 48050 | 48100 | 48000 | 84 |
| 365 | 20250320 | 125400 | 3811745300 | 48000 | 48000 | 48050 | 48000 | 196 |
| 366 | 20250320 | 125300 | 3802329800 | 48000 | 48100 | 48100 | 47950 | 200 |
| 367 | 20250320 | 125200 | 3792727400 | 48200 | 48100 | 48200 | 48050 | 225 |
| 368 | 20250320 | 125100 | 3781900900 | 48050 | 48100 | 48150 | 48050 | 262 |
| 369 | 20250320 | 125000 | 3769299050 | 48100 | 48200 | 48200 | 48050 | 202 |
| 370 | 20250320 | 124900 | 3759585850 | 48200 | 48150 | 48200 | 48050 | 167 |
| 371 | 20250320 | 124800 | 3751548500 | 48150 | 48050 | 48150 | 48000 | 129 |
| 372 | 20250320 | 124700 | 3745342100 | 48000 | 48050 | 48100 | 48000 | 114 |
| 373 | 20250320 | 124600 | 3739867850 | 48100 | 48100 | 48150 | 48050 | 211 |
| 374 | 20250320 | 124500 | 3729717900 | 48000 | 48000 | 48100 | 48000 | 107 |
| 375 | 20250320 | 124400 | 3724577350 | 48100 | 48100 | 48100 | 48000 | 182 |
| 376 | 20250320 | 124300 | 3715827600 | 48050 | 48150 | 48150 | 48050 | 115 |
| 377 | 20250320 | 124200 | 3710293850 | 48150 | 48150 | 48150 | 48100 | 180 |
| 378 | 20250320 | 124100 | 3701631600 | 48150 | 48050 | 48150 | 48000 | 76 |
| 379 | 20250320 | 124000 | 3697974850 | 48050 | 48100 | 48200 | 48050 | 314 |
| 380 | 20250320 | 123900 | 3682860650 | 48150 | 48050 | 48150 | 48000 | 213 |
| 381 | 20250320 | 123800 | 3672620950 | 47950 | 48100 | 48100 | 47950 | 275 |
| 382 | 20250320 | 123700 | 3659414050 | 48100 | 48050 | 48100 | 48000 | 1160 |
| 383 | 20250320 | 123600 | 3603723050 | 48150 | 48100 | 48150 | 48000 | 186 |
| 384 | 20250320 | 123500 | 3594774650 | 48000 | 48150 | 48150 | 48000 | 305 |
| 385 | 20250320 | 123400 | 3580111900 | 48100 | 48050 | 48150 | 48050 | 124 |
| 386 | 20250320 | 123300 | 3574149550 | 48100 | 48100 | 48150 | 48100 | 185 |
| 387 | 20250320 | 123200 | 3565244300 | 48100 | 48100 | 48150 | 48050 | 159 |
| 388 | 20250320 | 123100 | 3557596350 | 48100 | 48050 | 48150 | 48050 | 35 |
| 389 | 20250320 | 123000 | 3555913650 | 48150 | 48100 | 48150 | 48050 | 151 |
| 390 | 20250320 | 122900 | 3548649550 | 48150 | 48200 | 48200 | 48050 | 358 |
| 391 | 20250320 | 122800 | 3531426050 | 48150 | 48100 | 48200 | 48050 | 303 |
| 392 | 20250320 | 122700 | 3516850250 | 48150 | 48150 | 48200 | 48100 | 147 |
| 393 | 20250320 | 122600 | 3509772700 | 48150 | 48200 | 48200 | 48100 | 143 |
| 394 | 20250320 | 122500 | 3502886450 | 48100 | 48150 | 48250 | 48100 | 160 |
| 395 | 20250320 | 122400 | 3495177300 | 48300 | 48150 | 48300 | 48050 | 49 |
| 396 | 20250320 | 122300 | 3492819800 | 48250 | 48150 | 48250 | 48050 | 159 |
| 397 | 20250320 | 122200 | 3485157550 | 48200 | 48100 | 48250 | 48050 | 213 |
| 398 | 20250320 | 122100 | 3474902550 | 48200 | 48250 | 48250 | 48100 | 279 |
| 399 | 20250320 | 122000 | 3461462350 | 48200 | 48250 | 48300 | 48150 | 120 |
| 400 | 20250320 | 121900 | 3455674050 | 48250 | 48200 | 48300 | 48150 | 251 |
| 401 | 20250320 | 121800 | 3443574400 | 48150 | 48200 | 48200 | 48150 | 119 |
| 402 | 20250320 | 121700 | 3437840950 | 48200 | 48300 | 48300 | 48200 | 138 |
| 403 | 20250320 | 121600 | 3431185000 | 48300 | 48250 | 48300 | 48150 | 293 |
| 404 | 20250320 | 121500 | 3417047950 | 48150 | 48200 | 48200 | 48150 | 84 |
| 405 | 20250320 | 121400 | 3413000900 | 48150 | 48150 | 48200 | 48100 | 102 |
| 406 | 20250320 | 121300 | 3408090100 | 48100 | 48250 | 48250 | 48100 | 406 |
| 407 | 20250320 | 121200 | 3388548450 | 48150 | 48150 | 48150 | 48100 | 148 |
| 408 | 20250320 | 121100 | 3381423100 | 48150 | 48200 | 48250 | 48150 | 111 |
| 409 | 20250320 | 121000 | 3376076300 | 48150 | 48300 | 48300 | 48150 | 191 |
| 410 | 20250320 | 120900 | 3366864500 | 48300 | 48200 | 48300 | 48150 | 166 |
| 411 | 20250320 | 120800 | 3358861600 | 48250 | 48200 | 48250 | 48200 | 128 |
| 412 | 20250320 | 120700 | 3352689250 | 48250 | 48250 | 48250 | 48200 | 166 |
| 413 | 20250320 | 120600 | 3344680700 | 48300 | 48250 | 48300 | 48250 | 168 |
| 414 | 20250320 | 120500 | 3336568200 | 48250 | 48350 | 48350 | 48250 | 315 |
| 415 | 20250320 | 120400 | 3321363200 | 48350 | 48300 | 48350 | 48250 | 169 |
| 416 | 20250320 | 120300 | 3313199150 | 48350 | 48350 | 48350 | 48300 | 366 |
| 417 | 20250320 | 120200 | 3295505200 | 48350 | 48300 | 48350 | 48300 | 100 |
| 418 | 20250320 | 120100 | 3290671900 | 48300 | 48300 | 48350 | 48250 | 92 |
| 419 | 20250320 | 120000 | 3286228700 | 48250 | 48300 | 48350 | 48250 | 105 |
| 420 | 20250320 | 115900 | 3281158100 | 48350 | 48250 | 48350 | 48200 | 232 |
| 421 | 20250320 | 115800 | 3269955150 | 48250 | 48350 | 48350 | 48250 | 99 |
| 422 | 20250320 | 115700 | 3265172700 | 48350 | 48350 | 48350 | 48200 | 129 |
| 423 | 20250320 | 115600 | 3258938950 | 48250 | 48350 | 48350 | 48200 | 140 |
| 424 | 20250320 | 115500 | 3252178500 | 48200 | 48250 | 48400 | 48200 | 152 |
| 425 | 20250320 | 115400 | 3244840750 | 48200 | 48300 | 48400 | 48200 | 252 |
| 426 | 20250320 | 115300 | 3232683800 | 48300 | 48300 | 48400 | 48300 | 227 |
| 427 | 20250320 | 115200 | 3221708450 | 48300 | 48350 | 48400 | 48300 | 52 |
| 428 | 20250320 | 115100 | 3219195400 | 48300 | 48350 | 48400 | 48300 | 43 |
| 429 | 20250320 | 115000 | 3217117000 | 48350 | 48400 | 48400 | 48300 | 249 |
| 430 | 20250320 | 114900 | 3205076450 | 48200 | 48400 | 48400 | 48200 | 183 |
| 431 | 20250320 | 114800 | 3196232000 | 48250 | 48200 | 48400 | 48200 | 36 |
| 432 | 20250320 | 114700 | 3194495600 | 48200 | 48400 | 48400 | 48200 | 374 |
| 433 | 20250320 | 114600 | 3176445550 | 48250 | 48200 | 48450 | 48200 | 489 |
| 434 | 20250320 | 114500 | 3152786350 | 48200 | 48350 | 48400 | 48150 | 833 |
| 435 | 20250320 | 114400 | 3112609950 | 48350 | 48350 | 48400 | 48300 | 91 |
| 436 | 20250320 | 114300 | 3108209400 | 48350 | 48300 | 48350 | 48300 | 126 |
| 437 | 20250320 | 114200 | 3102118700 | 48300 | 48400 | 48400 | 48300 | 170 |
| 438 | 20250320 | 114100 | 3093897900 | 48350 | 48450 | 48450 | 48300 | 92 |
| 439 | 20250320 | 114000 | 3089449400 | 48400 | 48350 | 48400 | 48300 | 267 |
| 440 | 20250320 | 113900 | 3076529250 | 48400 | 48350 | 48400 | 48300 | 88 |
| 441 | 20250320 | 113800 | 3072274150 | 48350 | 48350 | 48400 | 48300 | 210 |
| 442 | 20250320 | 113700 | 3062120900 | 48300 | 48350 | 48400 | 48300 | 127 |
| 443 | 20250320 | 113600 | 3055981450 | 48350 | 48350 | 48400 | 48300 | 226 |
| 444 | 20250320 | 113500 | 3045056100 | 48350 | 48450 | 48450 | 48300 | 176 |
| 445 | 20250320 | 113400 | 3036539950 | 48400 | 48450 | 48450 | 48400 | 75 |
| 446 | 20250320 | 113300 | 3032908900 | 48450 | 48400 | 48450 | 48350 | 180 |
| 447 | 20250320 | 113200 | 3024197850 | 48400 | 48400 | 48450 | 48350 | 175 |
| 448 | 20250320 | 113100 | 3015727000 | 48400 | 48450 | 48500 | 48350 | 356 |
| 449 | 20250320 | 113000 | 2998486950 | 48500 | 48600 | 48600 | 48450 | 248 |
| 450 | 20250320 | 112900 | 2986459850 | 48500 | 48550 | 48600 | 48450 | 258 |
| 451 | 20250320 | 112800 | 2973942750 | 48500 | 48600 | 48600 | 48500 | 153 |
| 452 | 20250320 | 112700 | 2966519250 | 48550 | 48600 | 48650 | 48500 | 729 |
| 453 | 20250320 | 112600 | 2931123350 | 48600 | 48600 | 48600 | 48600 | 164 |
| 454 | 20250320 | 112500 | 2923152950 | 48600 | 48600 | 48600 | 48600 | 186 |
| 455 | 20250320 | 112400 | 2914113350 | 48600 | 48600 | 48600 | 48600 | 28 |
| 456 | 20250320 | 112300 | 2912752550 | 48600 | 48600 | 48600 | 48550 | 308 |
| 457 | 20250320 | 112200 | 2897783900 | 48550 | 48600 | 48600 | 48550 | 113 |
| 458 | 20250320 | 112100 | 2892293900 | 48650 | 48650 | 48650 | 48600 | 170 |
| 459 | 20250320 | 112000 | 2884023500 | 48650 | 48600 | 48650 | 48600 | 178 |
| 460 | 20250320 | 111900 | 2875371800 | 48600 | 48650 | 48650 | 48600 | 177 |
| 461 | 20250320 | 111800 | 2866766100 | 48600 | 48600 | 48650 | 48600 | 86 |
| 462 | 20250320 | 111700 | 2862584500 | 48600 | 48650 | 48650 | 48600 | 87 |
| 463 | 20250320 | 111600 | 2858352000 | 48650 | 48600 | 48650 | 48600 | 244 |
| 464 | 20250320 | 111500 | 2846492000 | 48650 | 48600 | 48650 | 48600 | 270 |
| 465 | 20250320 | 111400 | 2833362600 | 48650 | 48600 | 48650 | 48600 | 106 |
| 466 | 20250320 | 111300 | 2828207450 | 48600 | 48600 | 48650 | 48550 | 611 |
| 467 | 20250320 | 111200 | 2798514450 | 48550 | 48550 | 48550 | 48500 | 157 |
| 468 | 20250320 | 111100 | 2790892150 | 48500 | 48550 | 48550 | 48500 | 7 |
| 469 | 20250320 | 111000 | 2790552500 | 48550 | 48500 | 48600 | 48450 | 270 |
| 470 | 20250320 | 110900 | 2777443500 | 48550 | 48600 | 48600 | 48450 | 332 |
| 471 | 20250320 | 110800 | 2761327525 | 48600 | 48600 | 48600 | 48600 | 111 |
| 472 | 20250320 | 110700 | 2755932925 | 48600 | 48600 | 48600 | 48600 | 126 |
| 473 | 20250320 | 110600 | 2749809325 | 48600 | 48600 | 48600 | 48550 | 159 |
| 474 | 20250320 | 110500 | 2742083175 | 48600 | 48600 | 48600 | 48550 | 53 |
| 475 | 20250320 | 110400 | 2739507425 | 48600 | 48550 | 48600 | 48550 | 277 |
| 476 | 20250320 | 110300 | 2726045575 | 48600 | 48600 | 48600 | 48600 | 138 |
| 477 | 20250320 | 110200 | 2719338775 | 48600 | 48600 | 48650 | 48600 | 155 |
| 478 | 20250320 | 110100 | 2711805275 | 48600 | 48600 | 48650 | 48550 | 140 |
| 479 | 20250320 | 110000 | 2705001325 | 48600 | 48650 | 48700 | 48600 | 315 |
| 480 | 20250320 | 105900 | 2689675125 | 48650 | 48600 | 48700 | 48550 | 1178 |
| 481 | 20250320 | 105800 | 2632410300 | 48600 | 48700 | 48700 | 48600 | 205 |
| 482 | 20250320 | 105700 | 2622434675 | 48650 | 48600 | 48700 | 48600 | 643 |
| 483 | 20250320 | 105600 | 2591159725 | 48600 | 48625 | 48625 | 48575 | 139 |
| 484 | 20250320 | 105500 | 2584404175 | 48625 | 48650 | 48650 | 48600 | 143 |
| 485 | 20250320 | 105400 | 2577452100 | 48650 | 48650 | 48650 | 48600 | 265 |
| 486 | 20250320 | 105300 | 2564563900 | 48600 | 48600 | 48625 | 48575 | 177 |
| 487 | 20250320 | 105200 | 2555961325 | 48550 | 48575 | 48650 | 48500 | 208 |
| 488 | 20250320 | 105100 | 2545857000 | 48550 | 48550 | 48600 | 48550 | 767 |
| 489 | 20250320 | 105000 | 2508594275 | 48550 | 48550 | 48550 | 48525 | 184 |
| 490 | 20250320 | 104900 | 2499661150 | 48550 | 48500 | 48550 | 48450 | 51 |
| 491 | 20250320 | 104800 | 2497186150 | 48550 | 48550 | 48600 | 48450 | 806 |
| 492 | 20250320 | 104700 | 2458086675 | 48550 | 48575 | 48600 | 48500 | 364 |
| 493 | 20250320 | 104600 | 2440409650 | 48600 | 48600 | 48600 | 48550 | 173 |
| 494 | 20250320 | 104500 | 2432006850 | 48600 | 48600 | 48600 | 48575 | 136 |
| 495 | 20250320 | 104400 | 2425398500 | 48600 | 48600 | 48600 | 48575 | 107 |
| 496 | 20250320 | 104300 | 2420198325 | 48600 | 48600 | 48600 | 48600 | 43 |
| 497 | 20250320 | 104200 | 2418108525 | 48600 | 48575 | 48600 | 48575 | 134 |
| 498 | 20250320 | 104100 | 2411596250 | 48600 | 48600 | 48600 | 48550 | 173 |
| 499 | 20250320 | 104000 | 2403193300 | 48650 | 48600 | 48650 | 48550 | 279 |
| 500 | 20250320 | 103900 | 2389636200 | 48600 | 48600 | 48650 | 48550 | 828 |
| 501 | 20250320 | 103800 | 2349394300 | 48600 | 48575 | 48600 | 48550 | 181 |
| 502 | 20250320 | 103700 | 2340598925 | 48600 | 48500 | 48600 | 48450 | 803 |
| 503 | 20250320 | 103600 | 2301618000 | 48500 | 48475 | 48500 | 48450 | 131 |
| 504 | 20250320 | 103500 | 2295266325 | 48500 | 48500 | 48500 | 48475 | 50 |
| 505 | 20250320 | 103400 | 2292841375 | 48500 | 48450 | 48500 | 48400 | 484 |
| 506 | 20250320 | 103300 | 2269394425 | 48425 | 48450 | 48500 | 48425 | 94 |
| 507 | 20250320 | 103200 | 2264840575 | 48450 | 48450 | 48550 | 48450 | 219 |
| 508 | 20250320 | 103100 | 2254218400 | 48450 | 48550 | 48550 | 48450 | 198 |
| 509 | 20250320 | 103000 | 2244610975 | 48550 | 48550 | 48550 | 48500 | 217 |
| 510 | 20250320 | 102900 | 2234077000 | 48550 | 48600 | 48600 | 48500 | 168 |
| 511 | 20250320 | 102800 | 2225922050 | 48550 | 48575 | 48600 | 48500 | 438 |
| 512 | 20250320 | 102700 | 2204642225 | 48575 | 48500 | 48600 | 48500 | 117 |
| 513 | 20250320 | 102600 | 2198957200 | 48550 | 48550 | 48600 | 48550 | 437 |
| 514 | 20250320 | 102500 | 2177739575 | 48550 | 48550 | 48600 | 48450 | 274 |
| 515 | 20250320 | 102400 | 2164445925 | 48450 | 48500 | 48550 | 48450 | 229 |
| 516 | 20250320 | 102300 | 2153331375 | 48500 | 48500 | 48525 | 48450 | 133 |
| 517 | 20250320 | 102200 | 2146881650 | 48450 | 48550 | 48550 | 48450 | 270 |
| 518 | 20250320 | 102100 | 2133790250 | 48450 | 48550 | 48550 | 48400 | 261 |
| 519 | 20250320 | 102000 | 2121142300 | 48500 | 48600 | 48600 | 48500 | 620 |
| 520 | 20250320 | 101900 | 2091056250 | 48600 | 48575 | 48600 | 48575 | 123 |
| 521 | 20250320 | 101800 | 2085078775 | 48550 | 48525 | 48600 | 48525 | 743 |
| 522 | 20250320 | 101700 | 2048976400 | 48550 | 48550 | 48550 | 48525 | 137 |
| 523 | 20250320 | 101600 | 2042325350 | 48550 | 48550 | 48550 | 48450 | 143 |
| 524 | 20250320 | 101500 | 2035390625 | 48550 | 48550 | 48550 | 48450 | 169 |
| 525 | 20250320 | 101400 | 2027192575 | 48500 | 48500 | 48525 | 48475 | 254 |
| 526 | 20250320 | 101300 | 2014873325 | 48500 | 48550 | 48550 | 48450 | 140 |
| 527 | 20250320 | 101200 | 2008087725 | 48400 | 48575 | 48575 | 48400 | 560 |
| 528 | 20250320 | 101100 | 1980923350 | 48550 | 48625 | 48650 | 48550 | 324 |
| 529 | 20250320 | 101000 | 1965178575 | 48600 | 48625 | 48650 | 48600 | 196 |
| 530 | 20250320 | 100900 | 1955652025 | 48650 | 48650 | 48650 | 48600 | 209 |
| 531 | 20250320 | 100800 | 1945489325 | 48650 | 48600 | 48650 | 48550 | 418 |
| 532 | 20250320 | 100700 | 1925173325 | 48650 | 48625 | 48650 | 48550 | 140 |
| 533 | 20250320 | 100600 | 1918367950 | 48650 | 48625 | 48650 | 48525 | 142 |
| 534 | 20250320 | 100500 | 1911468050 | 48650 | 48650 | 48675 | 48450 | 75 |
| 535 | 20250320 | 100400 | 1907823975 | 48500 | 48450 | 48675 | 48350 | 1367 |
| 536 | 20250320 | 100300 | 1841432275 | 48450 | 48500 | 48500 | 48450 | 294 |
| 537 | 20250320 | 100200 | 1827186300 | 48500 | 48525 | 48550 | 48350 | 307 |
| 538 | 20250320 | 100100 | 1812295475 | 48550 | 48500 | 48550 | 48500 | 184 |
| 539 | 20250320 | 100000 | 1803367475 | 48500 | 48500 | 48550 | 48450 | 281 |
| 540 | 20250320 | 095900 | 1789739025 | 48500 | 48550 | 48600 | 48450 | 156 |
| 541 | 20250320 | 095800 | 1782173350 | 48600 | 48550 | 48600 | 48550 | 741 |
| 542 | 20250320 | 095700 | 1746180100 | 48600 | 48650 | 48700 | 48600 | 693 |
| 543 | 20250320 | 095600 | 1712488200 | 48650 | 48600 | 48675 | 48600 | 180 |
| 544 | 20250320 | 095500 | 1703731825 | 48650 | 48600 | 48650 | 48550 | 114 |
| 545 | 20250320 | 095400 | 1698189925 | 48650 | 48650 | 48650 | 48550 | 392 |
| 546 | 20250320 | 095300 | 1679145500 | 48600 | 48650 | 48700 | 48550 | 85 |
| 547 | 20250320 | 095200 | 1675011700 | 48650 | 48550 | 48750 | 48400 | 583 |
| 548 | 20250320 | 095100 | 1646668325 | 48400 | 48300 | 48600 | 48200 | 1205 |
| 549 | 20250320 | 095000 | 1588344650 | 48200 | 48300 | 48350 | 48200 | 225 |
| 550 | 20250320 | 094900 | 1577487300 | 48300 | 48350 | 48350 | 48250 | 954 |
| 551 | 20250320 | 094800 | 1531371925 | 48200 | 48250 | 48300 | 48200 | 835 |
| 552 | 20250320 | 094700 | 1491074900 | 48225 | 48150 | 48300 | 48100 | 176 |
| 553 | 20250320 | 094600 | 1482591900 | 48200 | 48300 | 48300 | 48100 | 403 |
| 554 | 20250320 | 094500 | 1463172700 | 48250 | 48350 | 48350 | 48200 | 121 |
| 555 | 20250320 | 094400 | 1457332150 | 48250 | 48350 | 48400 | 48250 | 944 |
| 556 | 20250320 | 094300 | 1411752750 | 48300 | 48300 | 48350 | 48275 | 139 |
| 557 | 20250320 | 094200 | 1405036925 | 48350 | 48300 | 48350 | 48200 | 523 |
| 558 | 20250320 | 094100 | 1379796475 | 48250 | 48350 | 48350 | 48250 | 130 |
| 559 | 20250320 | 094000 | 1373516850 | 48400 | 48400 | 48400 | 48250 | 375 |
| 560 | 20250320 | 093900 | 1355396800 | 48350 | 48500 | 48500 | 48300 | 425 |
| 561 | 20250320 | 093800 | 1334837450 | 48500 | 48500 | 48500 | 48350 | 119 |
| 562 | 20250320 | 093700 | 1329073950 | 48300 | 48450 | 48500 | 48250 | 1453 |
| 563 | 20250320 | 093600 | 1258814625 | 48450 | 48350 | 48450 | 48350 | 70 |
| 564 | 20250320 | 093500 | 1255426325 | 48350 | 48350 | 48400 | 48300 | 210 |
| 565 | 20250320 | 093400 | 1245273925 | 48350 | 48350 | 48350 | 48300 | 644 |
| 566 | 20250320 | 093300 | 1214162300 | 48300 | 48300 | 48350 | 48250 | 368 |
| 567 | 20250320 | 093200 | 1196383525 | 48300 | 48225 | 48300 | 48150 | 1183 |
| 568 | 20250320 | 093100 | 1139341775 | 48200 | 48300 | 48300 | 48150 | 252 |
| 569 | 20250320 | 093000 | 1127191525 | 48250 | 48300 | 48350 | 48250 | 745 |
| 570 | 20250320 | 092900 | 1091231975 | 48250 | 48250 | 48300 | 48200 | 270 |
| 571 | 20250320 | 092800 | 1078205600 | 48200 | 48200 | 48300 | 48150 | 537 |
| 572 | 20250320 | 092700 | 1052330375 | 48150 | 48100 | 48225 | 48100 | 685 |
| 573 | 20250320 | 092600 | 1019321125 | 48150 | 48275 | 48275 | 48100 | 190 |
| 574 | 20250320 | 092500 | 1010163975 | 48300 | 48150 | 48300 | 48100 | 401 |
| 575 | 20250320 | 092400 | 990853875 | 48150 | 48000 | 48150 | 47950 | 149 |
| 576 | 20250320 | 092300 | 983690325 | 48025 | 48000 | 48100 | 47850 | 425 |
| 577 | 20250320 | 092200 | 963309900 | 48050 | 48000 | 48200 | 47850 | 534 |
| 578 | 20250320 | 092100 | 937697200 | 48000 | 48250 | 48300 | 48000 | 1759 |
| 579 | 20250320 | 092000 | 853125450 | 48250 | 48350 | 48400 | 48200 | 685 |
| 580 | 20250320 | 091900 | 820033700 | 48400 | 48475 | 48500 | 48400 | 626 |
| 581 | 20250320 | 091800 | 789717600 | 48475 | 48450 | 48500 | 48400 | 501 |
| 582 | 20250320 | 091700 | 765448800 | 48550 | 48625 | 48625 | 48500 | 365 |
| 583 | 20250320 | 091600 | 747728775 | 48600 | 48550 | 48650 | 48550 | 160 |
| 584 | 20250320 | 091500 | 739956325 | 48500 | 48400 | 48600 | 48400 | 646 |
| 585 | 20250320 | 091400 | 708605450 | 48550 | 48450 | 48550 | 48350 | 487 |
| 586 | 20250320 | 091300 | 685024950 | 48400 | 48575 | 48575 | 48400 | 948 |
| 587 | 20250320 | 091200 | 639109725 | 48575 | 48600 | 48625 | 48500 | 582 |
| 588 | 20250320 | 091100 | 610848775 | 48600 | 48700 | 48700 | 48600 | 461 |
| 589 | 20250320 | 091000 | 588432050 | 48700 | 48950 | 48950 | 48700 | 892 |
| 590 | 20250320 | 090900 | 544869800 | 48950 | 49000 | 49050 | 48900 | 571 |
| 591 | 20250320 | 090800 | 516886550 | 49000 | 49100 | 49100 | 49000 | 640 |
| 592 | 20250320 | 090700 | 485490350 | 49100 | 49250 | 49250 | 49050 | 489 |
| 593 | 20250320 | 090600 | 461479650 | 49250 | 49300 | 49300 | 49200 | 297 |
| 594 | 20250320 | 090500 | 446852700 | 49250 | 49250 | 49350 | 49200 | 526 |
| 595 | 20250320 | 090400 | 420931800 | 49150 | 48950 | 49350 | 48950 | 1625 |
| 596 | 20250320 | 090300 | 340869450 | 48950 | 48900 | 49200 | 48750 | 2480 |
| 597 | 20250320 | 090200 | 219466150 | 48900 | 48750 | 48900 | 48750 | 470 |
| 598 | 20250320 | 090100 | 196513900 | 48850 | 48650 | 48900 | 48600 | 504 |
| 599 | 20250320 | 090000 | 171904700 | 48600 | 48400 | 48900 | 48350 | 3450 |