33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 191400 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 8659 |
| 3 | 20250312 | 191300 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 4 | 20250312 | 191200 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 5 | 20250312 | 191100 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 6 | 20250312 | 191000 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 7 | 20250312 | 190900 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 8 | 20250312 | 190800 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 9 | 20250312 | 190700 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 10 | 20250312 | 190600 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 11 | 20250312 | 190500 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 12 | 20250312 | 190400 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 13 | 20250312 | 190300 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 14 | 20250312 | 190200 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 15 | 20250312 | 190100 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 16 | 20250312 | 190000 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 17 | 20250312 | 185900 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 18 | 20250312 | 185800 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 19 | 20250312 | 185700 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 20 | 20250312 | 185600 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 21 | 20250312 | 185500 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 22 | 20250312 | 185400 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 23 | 20250312 | 185300 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 24 | 20250312 | 185200 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 25 | 20250312 | 185100 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 26 | 20250312 | 185000 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 27 | 20250312 | 184900 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 28 | 20250312 | 184800 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 29 | 20250312 | 184700 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 30 | 20250312 | 184600 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 31 | 20250312 | 184500 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 32 | 20250312 | 184400 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 8659 |
| 33 | 20250312 | 184300 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 34 | 20250312 | 184200 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 35 | 20250312 | 184100 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 36 | 20250312 | 184000 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 37 | 20250312 | 183900 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 38 | 20250312 | 183800 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 39 | 20250312 | 183700 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 40 | 20250312 | 183600 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 41 | 20250312 | 183500 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 42 | 20250312 | 183400 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 43 | 20250312 | 183300 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 44 | 20250312 | 183200 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 45 | 20250312 | 183100 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 46 | 20250312 | 183000 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 47 | 20250312 | 182900 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 48 | 20250312 | 182800 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 49 | 20250312 | 182700 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 50 | 20250312 | 182600 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 51 | 20250312 | 182500 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 52 | 20250312 | 182400 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 53 | 20250312 | 182300 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 54 | 20250312 | 182200 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 55 | 20250312 | 182100 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 56 | 20250312 | 182000 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 57 | 20250312 | 181900 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 58 | 20250312 | 181800 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 59 | 20250312 | 181700 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 60 | 20250312 | 181600 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 61 | 20250312 | 181500 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 62 | 20250312 | 181400 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 8659 |
| 63 | 20250312 | 181300 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 64 | 20250312 | 181200 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 65 | 20250312 | 181100 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 66 | 20250312 | 181000 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 67 | 20250312 | 180900 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 68 | 20250312 | 180800 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 69 | 20250312 | 180700 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 70 | 20250312 | 180600 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 71 | 20250312 | 180500 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 72 | 20250312 | 180400 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 73 | 20250312 | 180300 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 74 | 20250312 | 180200 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 75 | 20250312 | 180100 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 76 | 20250312 | 180000 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 77 | 20250312 | 175900 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 78 | 20250312 | 175800 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 79 | 20250312 | 175700 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 80 | 20250312 | 175600 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 81 | 20250312 | 175500 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 82 | 20250312 | 175400 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 83 | 20250312 | 175300 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 84 | 20250312 | 175200 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 85 | 20250312 | 175100 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 86 | 20250312 | 175000 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 87 | 20250312 | 174900 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 88 | 20250312 | 174800 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 89 | 20250312 | 174700 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 90 | 20250312 | 174600 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 91 | 20250312 | 174500 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 92 | 20250312 | 174400 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 8659 |
| 93 | 20250312 | 174300 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 94 | 20250312 | 174200 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 95 | 20250312 | 174100 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 96 | 20250312 | 174000 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 97 | 20250312 | 173900 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 98 | 20250312 | 173800 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 99 | 20250312 | 173700 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 100 | 20250312 | 173600 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 101 | 20250312 | 173500 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 102 | 20250312 | 173400 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 103 | 20250312 | 173300 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 104 | 20250312 | 173200 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 105 | 20250312 | 173100 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 106 | 20250312 | 173000 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 107 | 20250312 | 172900 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 108 | 20250312 | 172800 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 109 | 20250312 | 172700 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 110 | 20250312 | 172600 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 111 | 20250312 | 172500 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 112 | 20250312 | 172400 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 113 | 20250312 | 172300 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 114 | 20250312 | 172200 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 115 | 20250312 | 172100 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 116 | 20250312 | 172000 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 117 | 20250312 | 171900 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 118 | 20250312 | 171800 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 119 | 20250312 | 171700 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 120 | 20250312 | 171600 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 121 | 20250312 | 171500 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 122 | 20250312 | 171400 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 8659 |
| 123 | 20250312 | 171300 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 124 | 20250312 | 171200 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 125 | 20250312 | 171100 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 126 | 20250312 | 171000 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 127 | 20250312 | 170900 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 128 | 20250312 | 170800 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 129 | 20250312 | 170700 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 130 | 20250312 | 170600 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 131 | 20250312 | 170500 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 132 | 20250312 | 170400 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 133 | 20250312 | 170300 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 134 | 20250312 | 170200 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 135 | 20250312 | 170100 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 136 | 20250312 | 170000 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 137 | 20250312 | 165900 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 138 | 20250312 | 165800 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 139 | 20250312 | 165700 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 140 | 20250312 | 165600 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 141 | 20250312 | 165500 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 142 | 20250312 | 165400 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 143 | 20250312 | 165300 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 144 | 20250312 | 165200 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 145 | 20250312 | 165100 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 146 | 20250312 | 165000 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 147 | 20250312 | 164900 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 148 | 20250312 | 164800 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 149 | 20250312 | 164700 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 150 | 20250312 | 164600 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 151 | 20250312 | 164500 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 152 | 20250312 | 164400 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 8659 |
| 153 | 20250312 | 164300 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 154 | 20250312 | 164200 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 155 | 20250312 | 164100 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 156 | 20250312 | 164000 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 157 | 20250312 | 163900 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 158 | 20250312 | 163800 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 159 | 20250312 | 163700 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 160 | 20250312 | 163600 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 161 | 20250312 | 163500 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 162 | 20250312 | 163400 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 163 | 20250312 | 163300 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 164 | 20250312 | 163200 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 165 | 20250312 | 163100 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 166 | 20250312 | 163000 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 167 | 20250312 | 162900 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 168 | 20250312 | 162800 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 169 | 20250312 | 162700 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 170 | 20250312 | 162600 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 171 | 20250312 | 162500 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 172 | 20250312 | 162400 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 173 | 20250312 | 162300 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 174 | 20250312 | 162200 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 175 | 20250312 | 162100 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 176 | 20250312 | 162000 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 177 | 20250312 | 161900 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 178 | 20250312 | 161800 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 179 | 20250312 | 161700 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 180 | 20250312 | 161600 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 181 | 20250312 | 161500 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 182 | 20250312 | 161400 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 8659 |
| 183 | 20250312 | 161300 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 184 | 20250312 | 161200 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 185 | 20250312 | 161100 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 186 | 20250312 | 161000 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 187 | 20250312 | 160900 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 188 | 20250312 | 160800 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 189 | 20250312 | 160700 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 190 | 20250312 | 160600 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 191 | 20250312 | 160500 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 192 | 20250312 | 160400 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 193 | 20250312 | 160300 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 194 | 20250312 | 160200 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 195 | 20250312 | 160100 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 196 | 20250312 | 160000 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 197 | 20250312 | 155900 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 198 | 20250312 | 155800 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 199 | 20250312 | 155700 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 200 | 20250312 | 155600 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 201 | 20250312 | 155500 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 202 | 20250312 | 155400 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 203 | 20250312 | 155300 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 204 | 20250312 | 155200 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 205 | 20250312 | 155100 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 206 | 20250312 | 155000 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 207 | 20250312 | 154900 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 208 | 20250312 | 154800 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 209 | 20250312 | 154700 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 210 | 20250312 | 154600 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 211 | 20250312 | 154500 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 212 | 20250312 | 154400 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 8659 |
| 213 | 20250312 | 154300 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 214 | 20250312 | 154200 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 215 | 20250312 | 154100 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 216 | 20250312 | 154000 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 217 | 20250312 | 153900 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 218 | 20250312 | 153800 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 219 | 20250312 | 153700 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 220 | 20250312 | 153600 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 221 | 20250312 | 153500 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 222 | 20250312 | 153400 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 223 | 20250312 | 153300 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 224 | 20250312 | 153200 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 225 | 20250312 | 153100 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 0 |
| 226 | 20250312 | 153000 | 14192744825 | 48850 | 48850 | 48850 | 48850 | 8659 |
| 227 | 20250312 | 152900 | 13769752675 | 48850 | 48850 | 48850 | 48850 | 0 |
| 228 | 20250312 | 152800 | 13769752675 | 48850 | 48850 | 48850 | 48850 | 0 |
| 229 | 20250312 | 152700 | 13769752675 | 48850 | 48850 | 48850 | 48850 | 0 |
| 230 | 20250312 | 152600 | 13769752675 | 48850 | 48850 | 48850 | 48850 | 0 |
| 231 | 20250312 | 152500 | 13769752675 | 48850 | 48850 | 48850 | 48850 | 0 |
| 232 | 20250312 | 152400 | 13769752675 | 48850 | 48850 | 48850 | 48850 | 0 |
| 233 | 20250312 | 152300 | 13769752675 | 48850 | 48850 | 48850 | 48850 | 0 |
| 234 | 20250312 | 152200 | 13769752675 | 48850 | 48850 | 48850 | 48850 | 0 |
| 235 | 20250312 | 152100 | 13769752675 | 48850 | 48850 | 48850 | 48850 | 0 |
| 236 | 20250312 | 152000 | 13769752675 | 48850 | 48850 | 48850 | 48850 | 0 |
| 237 | 20250312 | 151900 | 13769752675 | 48850 | 48850 | 48850 | 48800 | 421 |
| 238 | 20250312 | 151800 | 13749189425 | 48800 | 48850 | 48900 | 48800 | 252 |
| 239 | 20250312 | 151700 | 13736882225 | 48850 | 48850 | 48900 | 48850 | 358 |
| 240 | 20250312 | 151600 | 13719391425 | 48850 | 48900 | 48900 | 48850 | 334 |
| 241 | 20250312 | 151500 | 13703071175 | 48900 | 48900 | 48900 | 48850 | 336 |
| 242 | 20250312 | 151400 | 13686647875 | 48900 | 48850 | 48900 | 48850 | 820 |
| 243 | 20250312 | 151300 | 13646580300 | 48875 | 48900 | 48925 | 48850 | 1083 |
| 244 | 20250312 | 151200 | 13593616825 | 48925 | 48950 | 48950 | 48900 | 848 |
| 245 | 20250312 | 151100 | 13552142775 | 48950 | 48950 | 48950 | 48900 | 2398 |
| 246 | 20250312 | 151000 | 13434772875 | 48950 | 48950 | 48950 | 48900 | 894 |
| 247 | 20250312 | 150900 | 13391042525 | 48950 | 48950 | 48950 | 48900 | 375 |
| 248 | 20250312 | 150800 | 13372693375 | 48950 | 48950 | 48950 | 48900 | 769 |
| 249 | 20250312 | 150700 | 13335064925 | 48900 | 48900 | 48950 | 48900 | 783 |
| 250 | 20250312 | 150600 | 13296768775 | 48950 | 48900 | 48950 | 48850 | 2250 |
| 251 | 20250312 | 150500 | 13186722575 | 48900 | 48900 | 48900 | 48850 | 1642 |
| 252 | 20250312 | 150400 | 13106456425 | 48900 | 48850 | 48900 | 48850 | 689 |
| 253 | 20250312 | 150300 | 13072772525 | 48900 | 48900 | 48900 | 48850 | 641 |
| 254 | 20250312 | 150200 | 13041439825 | 48900 | 48850 | 48900 | 48850 | 383 |
| 255 | 20250312 | 150100 | 13022719725 | 48900 | 48900 | 48950 | 48850 | 3783 |
| 256 | 20250312 | 150000 | 12837630525 | 48900 | 48950 | 48950 | 48850 | 2690 |
| 257 | 20250312 | 145900 | 12706030525 | 48950 | 48900 | 48950 | 48900 | 1617 |
| 258 | 20250312 | 145800 | 12626895525 | 48900 | 48950 | 48950 | 48900 | 1212 |
| 259 | 20250312 | 145700 | 12567576825 | 48900 | 48900 | 48950 | 48900 | 1774 |
| 260 | 20250312 | 145600 | 12480810525 | 48900 | 48950 | 48950 | 48900 | 992 |
| 261 | 20250312 | 145500 | 12432255125 | 48950 | 48900 | 48950 | 48900 | 799 |
| 262 | 20250312 | 145400 | 12393146175 | 48950 | 48950 | 48950 | 48900 | 899 |
| 263 | 20250312 | 145300 | 12349148675 | 48950 | 48900 | 48950 | 48900 | 1020 |
| 264 | 20250312 | 145200 | 12299235225 | 48900 | 48900 | 48950 | 48850 | 1054 |
| 265 | 20250312 | 145100 | 12247681175 | 48950 | 48950 | 48950 | 48900 | 915 |
| 266 | 20250312 | 145000 | 12202894525 | 48925 | 48950 | 48950 | 48925 | 685 |
| 267 | 20250312 | 144900 | 12169367400 | 48950 | 48900 | 48950 | 48875 | 2119 |
| 268 | 20250312 | 144800 | 12065703750 | 48900 | 48900 | 48900 | 48875 | 1178 |
| 269 | 20250312 | 144700 | 12008101050 | 48900 | 48900 | 48900 | 48875 | 822 |
| 270 | 20250312 | 144600 | 11967906250 | 48875 | 48900 | 48900 | 48875 | 780 |
| 271 | 20250312 | 144500 | 11929766700 | 48900 | 48900 | 48900 | 48875 | 304 |
| 272 | 20250312 | 144400 | 11914901625 | 48900 | 48900 | 48900 | 48875 | 297 |
| 273 | 20250312 | 144300 | 11900379225 | 48850 | 48800 | 48900 | 48800 | 467 |
| 274 | 20250312 | 144200 | 11877559025 | 48750 | 48775 | 48850 | 48750 | 330 |
| 275 | 20250312 | 144100 | 11861457125 | 48775 | 48875 | 48875 | 48750 | 1029 |
| 276 | 20250312 | 144000 | 11811213975 | 48875 | 48900 | 48900 | 48850 | 964 |
| 277 | 20250312 | 143900 | 11764080775 | 48900 | 48850 | 48900 | 48850 | 652 |
| 278 | 20250312 | 143800 | 11732223225 | 48850 | 48900 | 48900 | 48850 | 696 |
| 279 | 20250312 | 143700 | 11698210675 | 48900 | 48900 | 48900 | 48850 | 382 |
| 280 | 20250312 | 143600 | 11679539675 | 48900 | 48900 | 48900 | 48850 | 705 |
| 281 | 20250312 | 143500 | 11645090275 | 48900 | 48900 | 48900 | 48850 | 406 |
| 282 | 20250312 | 143400 | 11625239925 | 48850 | 48900 | 48900 | 48850 | 1206 |
| 283 | 20250312 | 143300 | 11566276175 | 48900 | 48850 | 48900 | 48850 | 284 |
| 284 | 20250312 | 143200 | 11552389275 | 48850 | 48900 | 48900 | 48850 | 1106 |
| 285 | 20250312 | 143100 | 11498352325 | 48850 | 48800 | 48900 | 48800 | 1003 |
| 286 | 20250312 | 143000 | 11449364775 | 48800 | 48750 | 48850 | 48750 | 5298 |
| 287 | 20250312 | 142900 | 11190788325 | 48750 | 48700 | 48800 | 48650 | 4864 |
| 288 | 20250312 | 142800 | 10953814525 | 48700 | 48650 | 48700 | 48600 | 1236 |
| 289 | 20250312 | 142700 | 10893681675 | 48650 | 48650 | 48650 | 48600 | 217 |
| 290 | 20250312 | 142600 | 10883126125 | 48650 | 48650 | 48650 | 48600 | 320 |
| 291 | 20250312 | 142500 | 10867561525 | 48600 | 48700 | 48700 | 48600 | 261 |
| 292 | 20250312 | 142400 | 10854863675 | 48700 | 48650 | 48700 | 48650 | 1331 |
| 293 | 20250312 | 142300 | 10790094375 | 48700 | 48650 | 48700 | 48600 | 8782 |
| 294 | 20250312 | 142200 | 10362894825 | 48650 | 48550 | 48650 | 48550 | 2546 |
| 295 | 20250312 | 142100 | 10239125425 | 48550 | 48600 | 48600 | 48550 | 292 |
| 296 | 20250312 | 142000 | 10224936375 | 48550 | 48550 | 48600 | 48550 | 1686 |
| 297 | 20250312 | 141900 | 10143003175 | 48550 | 48600 | 48600 | 48550 | 3883 |
| 298 | 20250312 | 141800 | 9954318925 | 48550 | 48550 | 48600 | 48500 | 11491 |
| 299 | 20250312 | 141700 | 9396417725 | 48550 | 48500 | 48550 | 48500 | 302 |
| 300 | 20250312 | 141600 | 9381758075 | 48550 | 48550 | 48550 | 48500 | 324 |
| 301 | 20250312 | 141500 | 9366034725 | 48500 | 48500 | 48550 | 48500 | 719 |
| 302 | 20250312 | 141400 | 9331148425 | 48500 | 48500 | 48550 | 48450 | 1591 |
| 303 | 20250312 | 141300 | 9253961975 | 48500 | 48500 | 48500 | 48450 | 445 |
| 304 | 20250312 | 141200 | 9232385975 | 48500 | 48500 | 48500 | 48450 | 732 |
| 305 | 20250312 | 141100 | 9196910525 | 48500 | 48450 | 48550 | 48450 | 373 |
| 306 | 20250312 | 141000 | 9178820325 | 48500 | 48450 | 48550 | 48450 | 936 |
| 307 | 20250312 | 140900 | 9133427975 | 48450 | 48500 | 48500 | 48450 | 300 |
| 308 | 20250312 | 140800 | 9118879775 | 48500 | 48450 | 48550 | 48450 | 1603 |
| 309 | 20250312 | 140700 | 9041130675 | 48500 | 48500 | 48500 | 48450 | 362 |
| 310 | 20250312 | 140600 | 9023576375 | 48500 | 48500 | 48500 | 48450 | 432 |
| 311 | 20250312 | 140500 | 9002627375 | 48500 | 48500 | 48500 | 48450 | 630 |
| 312 | 20250312 | 140400 | 8972090675 | 48450 | 48450 | 48500 | 48450 | 1205 |
| 313 | 20250312 | 140300 | 8913700775 | 48450 | 48500 | 48500 | 48450 | 871 |
| 314 | 20250312 | 140200 | 8871458025 | 48500 | 48450 | 48500 | 48450 | 197 |
| 315 | 20250312 | 140100 | 8861905125 | 48450 | 48450 | 48500 | 48450 | 188 |
| 316 | 20250312 | 140000 | 8852787775 | 48450 | 48450 | 48500 | 48450 | 689 |
| 317 | 20250312 | 135900 | 8819373375 | 48450 | 48500 | 48500 | 48450 | 240 |
| 318 | 20250312 | 135800 | 8807734725 | 48450 | 48500 | 48550 | 48450 | 360 |
| 319 | 20250312 | 135700 | 8790280275 | 48500 | 48500 | 48550 | 48500 | 484 |
| 320 | 20250312 | 135600 | 8766798975 | 48500 | 48500 | 48550 | 48500 | 170 |
| 321 | 20250312 | 135500 | 8758546625 | 48550 | 48550 | 48550 | 48450 | 1013 |
| 322 | 20250312 | 135400 | 8709411325 | 48550 | 48500 | 48550 | 48500 | 185 |
| 323 | 20250312 | 135300 | 8700435925 | 48550 | 48550 | 48550 | 48500 | 276 |
| 324 | 20250312 | 135200 | 8687039275 | 48550 | 48500 | 48550 | 48450 | 167 |
| 325 | 20250312 | 135100 | 8678938775 | 48450 | 48500 | 48550 | 48450 | 1649 |
| 326 | 20250312 | 135000 | 8598961875 | 48500 | 48500 | 48500 | 48450 | 311 |
| 327 | 20250312 | 134900 | 8583878675 | 48500 | 48400 | 48500 | 48400 | 186 |
| 328 | 20250312 | 134800 | 8574867225 | 48400 | 48400 | 48450 | 48400 | 330 |
| 329 | 20250312 | 134700 | 8558884025 | 48400 | 48400 | 48450 | 48400 | 258 |
| 330 | 20250312 | 134600 | 8546385625 | 48450 | 48400 | 48450 | 48400 | 370 |
| 331 | 20250312 | 134500 | 8528467575 | 48450 | 48400 | 48450 | 48350 | 291 |
| 332 | 20250312 | 134400 | 8514383675 | 48350 | 48350 | 48400 | 48350 | 84 |
| 333 | 20250312 | 134300 | 8510320225 | 48350 | 48350 | 48450 | 48350 | 250 |
| 334 | 20250312 | 134200 | 8498220775 | 48400 | 48450 | 48450 | 48400 | 248 |
| 335 | 20250312 | 134100 | 8486212425 | 48400 | 48400 | 48400 | 48350 | 273 |
| 336 | 20250312 | 134000 | 8472999375 | 48350 | 48450 | 48450 | 48350 | 425 |
| 337 | 20250312 | 133900 | 8452422875 | 48500 | 48425 | 48500 | 48425 | 234 |
| 338 | 20250312 | 133800 | 8441085175 | 48450 | 48450 | 48450 | 48400 | 242 |
| 339 | 20250312 | 133700 | 8429361075 | 48500 | 48400 | 48500 | 48400 | 260 |
| 340 | 20250312 | 133600 | 8416751175 | 48500 | 48450 | 48500 | 48400 | 187 |
| 341 | 20250312 | 133500 | 8407690375 | 48450 | 48500 | 48500 | 48450 | 328 |
| 342 | 20250312 | 133400 | 8391782675 | 48450 | 48500 | 48500 | 48450 | 135 |
| 343 | 20250312 | 133300 | 8385237375 | 48500 | 48400 | 48500 | 48400 | 143 |
| 344 | 20250312 | 133200 | 8378308625 | 48400 | 48400 | 48500 | 48400 | 285 |
| 345 | 20250312 | 133100 | 8364497925 | 48400 | 48450 | 48500 | 48400 | 250 |
| 346 | 20250312 | 133000 | 8352390925 | 48450 | 48400 | 48450 | 48400 | 246 |
| 347 | 20250312 | 132900 | 8340472875 | 48400 | 48450 | 48450 | 48400 | 158 |
| 348 | 20250312 | 132800 | 8332818525 | 48450 | 48450 | 48500 | 48400 | 264 |
| 349 | 20250312 | 132700 | 8320027025 | 48450 | 48450 | 48500 | 48450 | 149 |
| 350 | 20250312 | 132600 | 8312801825 | 48500 | 48450 | 48500 | 48400 | 774 |
| 351 | 20250312 | 132500 | 8275326825 | 48450 | 48450 | 48500 | 48450 | 2754 |
| 352 | 20250312 | 132400 | 8141890025 | 48450 | 48500 | 48500 | 48450 | 309 |
| 353 | 20250312 | 132300 | 8126905675 | 48500 | 48500 | 48500 | 48450 | 135 |
| 354 | 20250312 | 132200 | 8120359125 | 48500 | 48450 | 48500 | 48450 | 266 |
| 355 | 20250312 | 132100 | 8107458175 | 48500 | 48500 | 48500 | 48450 | 602 |
| 356 | 20250312 | 132000 | 8078264725 | 48500 | 48450 | 48500 | 48450 | 303 |
| 357 | 20250312 | 131900 | 8063569275 | 48500 | 48500 | 48500 | 48450 | 184 |
| 358 | 20250312 | 131800 | 8054646625 | 48500 | 48500 | 48500 | 48450 | 196 |
| 359 | 20250312 | 131700 | 8045140675 | 48500 | 48500 | 48550 | 48450 | 653 |
| 360 | 20250312 | 131600 | 8013466775 | 48450 | 48450 | 48500 | 48450 | 627 |
| 361 | 20250312 | 131500 | 7983058125 | 48450 | 48450 | 48500 | 48450 | 797 |
| 362 | 20250312 | 131400 | 7944404275 | 48500 | 48500 | 48500 | 48450 | 192 |
| 363 | 20250312 | 131300 | 7935093025 | 48500 | 48500 | 48500 | 48450 | 482 |
| 364 | 20250312 | 131200 | 7911716175 | 48450 | 48500 | 48500 | 48450 | 142 |
| 365 | 20250312 | 131100 | 7904830325 | 48500 | 48500 | 48500 | 48450 | 271 |
| 366 | 20250312 | 131000 | 7891686875 | 48450 | 48450 | 48500 | 48450 | 1092 |
| 367 | 20250312 | 130900 | 7838732025 | 48450 | 48500 | 48500 | 48450 | 497 |
| 368 | 20250312 | 130800 | 7814627775 | 48500 | 48500 | 48500 | 48450 | 460 |
| 369 | 20250312 | 130700 | 7792318200 | 48500 | 48500 | 48500 | 48450 | 621 |
| 370 | 20250312 | 130600 | 7762199775 | 48500 | 48500 | 48500 | 48450 | 1564 |
| 371 | 20250312 | 130500 | 7686348375 | 48500 | 48500 | 48500 | 48450 | 583 |
| 372 | 20250312 | 130400 | 7658072925 | 48500 | 48500 | 48500 | 48450 | 1513 |
| 373 | 20250312 | 130300 | 7584693275 | 48500 | 48450 | 48500 | 48450 | 1022 |
| 374 | 20250312 | 130200 | 7535126425 | 48500 | 48500 | 48500 | 48450 | 559 |
| 375 | 20250312 | 130100 | 7508014975 | 48500 | 48500 | 48500 | 48450 | 1001 |
| 376 | 20250312 | 130000 | 7459497475 | 48500 | 48500 | 48500 | 48450 | 901 |
| 377 | 20250312 | 125900 | 7415799625 | 48500 | 48500 | 48500 | 48450 | 716 |
| 378 | 20250312 | 125800 | 7381075075 | 48450 | 48500 | 48500 | 48450 | 265 |
| 379 | 20250312 | 125700 | 7368223475 | 48450 | 48500 | 48500 | 48450 | 2156 |
| 380 | 20250312 | 125600 | 7263661525 | 48500 | 48500 | 48500 | 48450 | 299 |
| 381 | 20250312 | 125500 | 7249161375 | 48500 | 48400 | 48500 | 48400 | 236 |
| 382 | 20250312 | 125400 | 7237729225 | 48450 | 48450 | 48500 | 48400 | 2791 |
| 383 | 20250312 | 125300 | 7102455725 | 48400 | 48500 | 48500 | 48400 | 247 |
| 384 | 20250312 | 125200 | 7090481325 | 48500 | 48400 | 48500 | 48400 | 466 |
| 385 | 20250312 | 125100 | 7067898275 | 48450 | 48450 | 48450 | 48400 | 215 |
| 386 | 20250312 | 125000 | 7057484675 | 48450 | 48400 | 48450 | 48400 | 158 |
| 387 | 20250312 | 124900 | 7049834175 | 48450 | 48400 | 48450 | 48400 | 370 |
| 388 | 20250312 | 124800 | 7031911625 | 48450 | 48400 | 48500 | 48400 | 115 |
| 389 | 20250312 | 124700 | 7026337875 | 48450 | 48500 | 48500 | 48400 | 832 |
| 390 | 20250312 | 124600 | 6986021975 | 48450 | 48400 | 48500 | 48400 | 942 |
| 391 | 20250312 | 124500 | 6940370425 | 48450 | 48450 | 48500 | 48400 | 303 |
| 392 | 20250312 | 124400 | 6925690475 | 48450 | 48450 | 48450 | 48400 | 134 |
| 393 | 20250312 | 124300 | 6919200525 | 48400 | 48400 | 48500 | 48400 | 310 |
| 394 | 20250312 | 124200 | 6904176525 | 48450 | 48500 | 48500 | 48450 | 966 |
| 395 | 20250312 | 124100 | 6857370775 | 48450 | 48500 | 48500 | 48450 | 324 |
| 396 | 20250312 | 124000 | 6841659725 | 48500 | 48500 | 48500 | 48450 | 230 |
| 397 | 20250312 | 123900 | 6830507825 | 48450 | 48500 | 48500 | 48450 | 283 |
| 398 | 20250312 | 123800 | 6816785425 | 48500 | 48450 | 48500 | 48450 | 2839 |
| 399 | 20250312 | 123700 | 6679098725 | 48500 | 48400 | 48500 | 48400 | 1461 |
| 400 | 20250312 | 123600 | 6608288675 | 48400 | 48450 | 48450 | 48400 | 438 |
| 401 | 20250312 | 123500 | 6587070325 | 48400 | 48450 | 48450 | 48400 | 213 |
| 402 | 20250312 | 123400 | 6576758475 | 48450 | 48350 | 48450 | 48350 | 210 |
| 403 | 20250312 | 123300 | 6566590075 | 48350 | 48400 | 48400 | 48350 | 939 |
| 404 | 20250312 | 123200 | 6521146075 | 48400 | 48350 | 48400 | 48300 | 243 |
| 405 | 20250312 | 123100 | 6509390925 | 48350 | 48400 | 48400 | 48350 | 277 |
| 406 | 20250312 | 123000 | 6495995575 | 48350 | 48350 | 48400 | 48300 | 551 |
| 407 | 20250312 | 122900 | 6469355725 | 48350 | 48350 | 48350 | 48300 | 159 |
| 408 | 20250312 | 122800 | 6461671425 | 48300 | 48300 | 48350 | 48300 | 178 |
| 409 | 20250312 | 122700 | 6453066975 | 48350 | 48300 | 48350 | 48300 | 246 |
| 410 | 20250312 | 122600 | 6441176125 | 48350 | 48350 | 48350 | 48300 | 1191 |
| 411 | 20250312 | 122500 | 6383633725 | 48400 | 48400 | 48400 | 48350 | 216 |
| 412 | 20250312 | 122400 | 6373182575 | 48400 | 48400 | 48400 | 48350 | 378 |
| 413 | 20250312 | 122300 | 6354888125 | 48350 | 48400 | 48400 | 48350 | 386 |
| 414 | 20250312 | 122200 | 6336212725 | 48400 | 48400 | 48400 | 48350 | 81 |
| 415 | 20250312 | 122100 | 6332292875 | 48400 | 48400 | 48450 | 48350 | 1041 |
| 416 | 20250312 | 122000 | 6281917675 | 48400 | 48450 | 48450 | 48350 | 538 |
| 417 | 20250312 | 121900 | 6255873675 | 48450 | 48450 | 48450 | 48400 | 372 |
| 418 | 20250312 | 121800 | 6237852475 | 48400 | 48450 | 48450 | 48400 | 115 |
| 419 | 20250312 | 121700 | 6232281475 | 48450 | 48400 | 48450 | 48350 | 270 |
| 420 | 20250312 | 121600 | 6219204175 | 48400 | 48400 | 48400 | 48350 | 174 |
| 421 | 20250312 | 121500 | 6210783425 | 48400 | 48400 | 48450 | 48350 | 286 |
| 422 | 20250312 | 121400 | 6196934725 | 48400 | 48400 | 48400 | 48350 | 165 |
| 423 | 20250312 | 121300 | 6188949575 | 48400 | 48400 | 48450 | 48350 | 948 |
| 424 | 20250312 | 121200 | 6143099675 | 48350 | 48400 | 48450 | 48350 | 253 |
| 425 | 20250312 | 121100 | 6130849625 | 48450 | 48400 | 48450 | 48400 | 940 |
| 426 | 20250312 | 121000 | 6085319175 | 48450 | 48350 | 48450 | 48350 | 1377 |
| 427 | 20250312 | 120900 | 6018673975 | 48400 | 48350 | 48450 | 48350 | 1614 |
| 428 | 20250312 | 120800 | 5940567575 | 48400 | 48400 | 48400 | 48350 | 386 |
| 429 | 20250312 | 120700 | 5921891125 | 48350 | 48400 | 48400 | 48350 | 73 |
| 430 | 20250312 | 120600 | 5918357975 | 48400 | 48500 | 48500 | 48350 | 1184 |
| 431 | 20250312 | 120500 | 5861039575 | 48500 | 48500 | 48500 | 48450 | 132 |
| 432 | 20250312 | 120400 | 5854639625 | 48500 | 48500 | 48500 | 48450 | 209 |
| 433 | 20250312 | 120300 | 5844503325 | 48450 | 48450 | 48500 | 48450 | 309 |
| 434 | 20250312 | 120200 | 5829526175 | 48500 | 48500 | 48500 | 48450 | 200 |
| 435 | 20250312 | 120100 | 5819826225 | 48500 | 48500 | 48500 | 48450 | 326 |
| 436 | 20250312 | 120000 | 5804016225 | 48500 | 48500 | 48500 | 48450 | 254 |
| 437 | 20250312 | 115900 | 5791697325 | 48500 | 48450 | 48500 | 48450 | 126 |
| 438 | 20250312 | 115800 | 5785589175 | 48500 | 48450 | 48500 | 48400 | 312 |
| 439 | 20250312 | 115700 | 5770477625 | 48450 | 48450 | 48450 | 48400 | 77 |
| 440 | 20250312 | 115600 | 5766747925 | 48450 | 48400 | 48450 | 48400 | 309 |
| 441 | 20250312 | 115500 | 5751781225 | 48400 | 48450 | 48450 | 48400 | 398 |
| 442 | 20250312 | 115400 | 5732500125 | 48450 | 48450 | 48450 | 48400 | 213 |
| 443 | 20250312 | 115300 | 5722180575 | 48400 | 48450 | 48450 | 48400 | 313 |
| 444 | 20250312 | 115200 | 5707018075 | 48400 | 48400 | 48450 | 48400 | 181 |
| 445 | 20250312 | 115100 | 5698252775 | 48450 | 48450 | 48450 | 48400 | 196 |
| 446 | 20250312 | 115000 | 5688758275 | 48450 | 48400 | 48500 | 48400 | 301 |
| 447 | 20250312 | 114900 | 5674180125 | 48400 | 48500 | 48500 | 48400 | 386 |
| 448 | 20250312 | 114800 | 5655473425 | 48450 | 48500 | 48500 | 48450 | 314 |
| 449 | 20250312 | 114700 | 5640245375 | 48500 | 48500 | 48500 | 48500 | 191 |
| 450 | 20250312 | 114600 | 5630981875 | 48500 | 48500 | 48500 | 48450 | 197 |
| 451 | 20250312 | 114500 | 5621428425 | 48500 | 48450 | 48500 | 48450 | 596 |
| 452 | 20250312 | 114400 | 5592529575 | 48450 | 48500 | 48500 | 48450 | 103 |
| 453 | 20250312 | 114300 | 5587535475 | 48500 | 48500 | 48550 | 48450 | 411 |
| 454 | 20250312 | 114200 | 5567602125 | 48500 | 48500 | 48550 | 48450 | 222 |
| 455 | 20250312 | 114100 | 5556835925 | 48500 | 48500 | 48500 | 48450 | 117 |
| 456 | 20250312 | 114000 | 5551161575 | 48500 | 48500 | 48550 | 48450 | 279 |
| 457 | 20250312 | 113900 | 5537630325 | 48450 | 48500 | 48500 | 48450 | 194 |
| 458 | 20250312 | 113800 | 5528223675 | 48500 | 48450 | 48550 | 48450 | 337 |
| 459 | 20250312 | 113700 | 5511877925 | 48450 | 48500 | 48500 | 48450 | 160 |
| 460 | 20250312 | 113600 | 5504118625 | 48500 | 48450 | 48500 | 48400 | 1088 |
| 461 | 20250312 | 113500 | 5451395525 | 48500 | 48450 | 48500 | 48400 | 631 |
| 462 | 20250312 | 113400 | 5420825925 | 48450 | 48450 | 48450 | 48350 | 347 |
| 463 | 20250312 | 113300 | 5404027725 | 48400 | 48450 | 48450 | 48400 | 170 |
| 464 | 20250312 | 113200 | 5395792825 | 48450 | 48400 | 48450 | 48350 | 202 |
| 465 | 20250312 | 113100 | 5386007875 | 48400 | 48450 | 48450 | 48350 | 790 |
| 466 | 20250312 | 113000 | 5347803725 | 48400 | 48500 | 48500 | 48400 | 345 |
| 467 | 20250312 | 112900 | 5331092475 | 48500 | 48400 | 48500 | 48350 | 299 |
| 468 | 20250312 | 112800 | 5316619425 | 48400 | 48450 | 48450 | 48350 | 628 |
| 469 | 20250312 | 112700 | 5286212725 | 48450 | 48450 | 48450 | 48400 | 617 |
| 470 | 20250312 | 112600 | 5256336825 | 48450 | 48450 | 48450 | 48400 | 388 |
| 471 | 20250312 | 112500 | 5237538575 | 48450 | 48350 | 48450 | 48350 | 149 |
| 472 | 20250312 | 112400 | 5230325975 | 48325 | 48500 | 48500 | 48300 | 1039 |
| 473 | 20250312 | 112300 | 5180013650 | 48500 | 48500 | 48500 | 48450 | 307 |
| 474 | 20250312 | 112200 | 5165125050 | 48500 | 48500 | 48500 | 48450 | 249 |
| 475 | 20250312 | 112100 | 5153049200 | 48500 | 48450 | 48500 | 48450 | 167 |
| 476 | 20250312 | 112000 | 5144949950 | 48450 | 48500 | 48500 | 48450 | 605 |
| 477 | 20250312 | 111900 | 5115608300 | 48500 | 48450 | 48500 | 48450 | 275 |
| 478 | 20250312 | 111800 | 5102282800 | 48425 | 48450 | 48450 | 48425 | 88 |
| 479 | 20250312 | 111700 | 5098019600 | 48450 | 48450 | 48450 | 48400 | 294 |
| 480 | 20250312 | 111600 | 5083775350 | 48450 | 48550 | 48550 | 48450 | 1468 |
| 481 | 20250312 | 111500 | 5012627500 | 48550 | 48500 | 48550 | 48500 | 280 |
| 482 | 20250312 | 111400 | 4999041500 | 48550 | 48550 | 48550 | 48500 | 461 |
| 483 | 20250312 | 111300 | 4976680900 | 48550 | 48500 | 48550 | 48450 | 1366 |
| 484 | 20250312 | 111200 | 4910420400 | 48500 | 48500 | 48500 | 48450 | 1288 |
| 485 | 20250312 | 111100 | 4847953600 | 48500 | 48500 | 48500 | 48450 | 467 |
| 486 | 20250312 | 111000 | 4825304300 | 48450 | 48450 | 48500 | 48450 | 639 |
| 487 | 20250312 | 110900 | 4794328750 | 48450 | 48500 | 48500 | 48450 | 192 |
| 488 | 20250312 | 110800 | 4785017100 | 48500 | 48500 | 48500 | 48450 | 292 |
| 489 | 20250312 | 110700 | 4770855950 | 48500 | 48450 | 48500 | 48400 | 1781 |
| 490 | 20250312 | 110600 | 4684513550 | 48450 | 48400 | 48450 | 48350 | 203 |
| 491 | 20250312 | 110500 | 4674687200 | 48400 | 48400 | 48400 | 48350 | 116 |
| 492 | 20250312 | 110400 | 4669073525 | 48400 | 48350 | 48400 | 48350 | 251 |
| 493 | 20250312 | 110300 | 4656925350 | 48400 | 48400 | 48400 | 48350 | 519 |
| 494 | 20250312 | 110200 | 4631806550 | 48400 | 48350 | 48400 | 48350 | 1335 |
| 495 | 20250312 | 110100 | 4567247350 | 48350 | 48400 | 48400 | 48350 | 286 |
| 496 | 20250312 | 110000 | 4553409350 | 48350 | 48350 | 48400 | 48350 | 186 |
| 497 | 20250312 | 105900 | 4544411650 | 48400 | 48400 | 48450 | 48350 | 287 |
| 498 | 20250312 | 105800 | 4530518500 | 48400 | 48450 | 48450 | 48400 | 156 |
| 499 | 20250312 | 105700 | 4522964950 | 48400 | 48400 | 48450 | 48350 | 505 |
| 500 | 20250312 | 105600 | 4498516800 | 48450 | 48450 | 48450 | 48400 | 219 |
| 501 | 20250312 | 105500 | 4487913000 | 48450 | 48400 | 48450 | 48400 | 393 |
| 502 | 20250312 | 105400 | 4468876300 | 48450 | 48500 | 48500 | 48400 | 715 |
| 503 | 20250312 | 105300 | 4434238400 | 48450 | 48400 | 48450 | 48400 | 141 |
| 504 | 20250312 | 105200 | 4427409050 | 48400 | 48450 | 48450 | 48400 | 135 |
| 505 | 20250312 | 105100 | 4420869600 | 48450 | 48450 | 48450 | 48400 | 395 |
| 506 | 20250312 | 105000 | 4401732400 | 48450 | 48400 | 48450 | 48400 | 77 |
| 507 | 20250312 | 104900 | 4398002100 | 48450 | 48450 | 48450 | 48400 | 177 |
| 508 | 20250312 | 104800 | 4389427350 | 48450 | 48450 | 48500 | 48450 | 715 |
| 509 | 20250312 | 104700 | 4354781800 | 48450 | 48450 | 48500 | 48450 | 442 |
| 510 | 20250312 | 104600 | 4333358450 | 48450 | 48500 | 48500 | 48450 | 302 |
| 511 | 20250312 | 104500 | 4318714850 | 48500 | 48450 | 48500 | 48450 | 119 |
| 512 | 20250312 | 104400 | 4312943650 | 48500 | 48550 | 48550 | 48450 | 2278 |
| 513 | 20250312 | 104300 | 4202470800 | 48500 | 48550 | 48550 | 48500 | 340 |
| 514 | 20250312 | 104200 | 4185976450 | 48550 | 48550 | 48550 | 48500 | 434 |
| 515 | 20250312 | 104100 | 4164910800 | 48550 | 48500 | 48550 | 48500 | 417 |
| 516 | 20250312 | 104000 | 4144667800 | 48500 | 48550 | 48550 | 48500 | 837 |
| 517 | 20250312 | 103900 | 4104056550 | 48550 | 48500 | 48550 | 48500 | 704 |
| 518 | 20250312 | 103800 | 4069907750 | 48500 | 48500 | 48550 | 48500 | 1186 |
| 519 | 20250312 | 103700 | 4012367300 | 48500 | 48550 | 48550 | 48500 | 151 |
| 520 | 20250312 | 103600 | 4005037650 | 48500 | 48500 | 48550 | 48500 | 223 |
| 521 | 20250312 | 103500 | 3994211900 | 48500 | 48550 | 48550 | 48500 | 151 |
| 522 | 20250312 | 103400 | 3986880900 | 48500 | 48550 | 48550 | 48500 | 413 |
| 523 | 20250312 | 103300 | 3966839250 | 48500 | 48500 | 48550 | 48500 | 2124 |
| 524 | 20250312 | 103200 | 3863822950 | 48500 | 48450 | 48550 | 48450 | 5019 |
| 525 | 20250312 | 103100 | 3620399750 | 48500 | 48450 | 48500 | 48450 | 255 |
| 526 | 20250312 | 103000 | 3608033250 | 48450 | 48450 | 48500 | 48400 | 303 |
| 527 | 20250312 | 102900 | 3593345150 | 48450 | 48450 | 48450 | 48400 | 288 |
| 528 | 20250312 | 102800 | 3579391600 | 48450 | 48450 | 48500 | 48400 | 728 |
| 529 | 20250312 | 102700 | 3544119850 | 48450 | 48500 | 48500 | 48450 | 241 |
| 530 | 20250312 | 102600 | 3532433350 | 48450 | 48500 | 48500 | 48450 | 254 |
| 531 | 20250312 | 102500 | 3520116950 | 48500 | 48450 | 48500 | 48450 | 266 |
| 532 | 20250312 | 102400 | 3507219000 | 48450 | 48500 | 48500 | 48450 | 102 |
| 533 | 20250312 | 102300 | 3502272150 | 48500 | 48500 | 48500 | 48450 | 359 |
| 534 | 20250312 | 102200 | 3484861750 | 48450 | 48500 | 48500 | 48450 | 94 |
| 535 | 20250312 | 102100 | 3480302850 | 48500 | 48500 | 48500 | 48450 | 418 |
| 536 | 20250312 | 102000 | 3460031650 | 48500 | 48500 | 48500 | 48450 | 189 |
| 537 | 20250312 | 101900 | 3450866050 | 48500 | 48450 | 48500 | 48450 | 297 |
| 538 | 20250312 | 101800 | 3436461800 | 48500 | 48400 | 48500 | 48400 | 504 |
| 539 | 20250312 | 101700 | 3412047250 | 48400 | 48500 | 48500 | 48400 | 666 |
| 540 | 20250312 | 101600 | 3379775700 | 48500 | 48450 | 48500 | 48450 | 254 |
| 541 | 20250312 | 101500 | 3367457050 | 48450 | 48500 | 48500 | 48450 | 103 |
| 542 | 20250312 | 101400 | 3362461900 | 48450 | 48450 | 48500 | 48450 | 184 |
| 543 | 20250312 | 101300 | 3353538250 | 48500 | 48500 | 48500 | 48450 | 250 |
| 544 | 20250312 | 101200 | 3341413950 | 48500 | 48500 | 48500 | 48450 | 357 |
| 545 | 20250312 | 101100 | 3324099600 | 48500 | 48450 | 48500 | 48450 | 198 |
| 546 | 20250312 | 101000 | 3314505200 | 48450 | 48450 | 48500 | 48450 | 450 |
| 547 | 20250312 | 100900 | 3292682850 | 48500 | 48500 | 48500 | 48450 | 156 |
| 548 | 20250312 | 100800 | 3285117700 | 48450 | 48450 | 48500 | 48450 | 192 |
| 549 | 20250312 | 100700 | 3275807250 | 48450 | 48450 | 48500 | 48450 | 51 |
| 550 | 20250312 | 100600 | 3273334150 | 48500 | 48500 | 48500 | 48450 | 365 |
| 551 | 20250312 | 100500 | 3255632000 | 48500 | 48450 | 48500 | 48450 | 258 |
| 552 | 20250312 | 100400 | 3243122575 | 48450 | 48500 | 48500 | 48450 | 183 |
| 553 | 20250312 | 100300 | 3234253525 | 48500 | 48525 | 48550 | 48450 | 1368 |
| 554 | 20250312 | 100200 | 3167901200 | 48550 | 48550 | 48550 | 48525 | 209 |
| 555 | 20250312 | 100100 | 3157754400 | 48550 | 48500 | 48550 | 48500 | 334 |
| 556 | 20250312 | 100000 | 3141551325 | 48500 | 48450 | 48500 | 48450 | 4224 |
| 557 | 20250312 | 095900 | 2936687700 | 48450 | 48450 | 48500 | 48400 | 1003 |
| 558 | 20250312 | 095800 | 2888092000 | 48450 | 48400 | 48450 | 48400 | 356 |
| 559 | 20250312 | 095700 | 2870843950 | 48450 | 48450 | 48450 | 48400 | 462 |
| 560 | 20250312 | 095600 | 2848460550 | 48450 | 48400 | 48450 | 48400 | 512 |
| 561 | 20250312 | 095500 | 2823674950 | 48450 | 48450 | 48450 | 48400 | 236 |
| 562 | 20250312 | 095400 | 2812241250 | 48450 | 48450 | 48450 | 48400 | 463 |
| 563 | 20250312 | 095300 | 2789809050 | 48450 | 48400 | 48450 | 48400 | 1117 |
| 564 | 20250312 | 095200 | 2735738600 | 48400 | 48400 | 48400 | 48350 | 879 |
| 565 | 20250312 | 095100 | 2693195050 | 48400 | 48400 | 48400 | 48350 | 467 |
| 566 | 20250312 | 095000 | 2670593300 | 48400 | 48350 | 48400 | 48300 | 2778 |
| 567 | 20250312 | 094900 | 2536276950 | 48300 | 48300 | 48350 | 48300 | 171 |
| 568 | 20250312 | 094800 | 2528012950 | 48300 | 48300 | 48350 | 48300 | 520 |
| 569 | 20250312 | 094700 | 2502885800 | 48300 | 48300 | 48300 | 48250 | 608 |
| 570 | 20250312 | 094600 | 2473529550 | 48250 | 48300 | 48300 | 48200 | 590 |
| 571 | 20250312 | 094500 | 2445061800 | 48250 | 48250 | 48300 | 48250 | 730 |
| 572 | 20250312 | 094400 | 2409834500 | 48250 | 48300 | 48300 | 48250 | 626 |
| 573 | 20250312 | 094300 | 2379599000 | 48300 | 48250 | 48300 | 48250 | 81 |
| 574 | 20250312 | 094200 | 2375689650 | 48250 | 48150 | 48250 | 48150 | 279 |
| 575 | 20250312 | 094100 | 2362234950 | 48150 | 48200 | 48200 | 48150 | 94 |
| 576 | 20250312 | 094000 | 2357704250 | 48200 | 48250 | 48250 | 48150 | 685 |
| 577 | 20250312 | 093900 | 2324672400 | 48250 | 48300 | 48300 | 48250 | 76 |
| 578 | 20250312 | 093800 | 2321003300 | 48250 | 48200 | 48300 | 48200 | 263 |
| 579 | 20250312 | 093700 | 2308323200 | 48200 | 48200 | 48250 | 48150 | 415 |
| 580 | 20250312 | 093600 | 2288313500 | 48200 | 48250 | 48300 | 48200 | 1078 |
| 581 | 20250312 | 093500 | 2236328650 | 48300 | 48250 | 48300 | 48250 | 267 |
| 582 | 20250312 | 093400 | 2223434000 | 48250 | 48300 | 48300 | 48250 | 148 |
| 583 | 20250312 | 093300 | 2216289650 | 48300 | 48250 | 48350 | 48200 | 5545 |
| 584 | 20250312 | 093200 | 1948530150 | 48250 | 48200 | 48250 | 48150 | 1438 |
| 585 | 20250312 | 093100 | 1879217875 | 48200 | 48200 | 48200 | 48175 | 3563 |
| 586 | 20250312 | 093000 | 1707481350 | 48200 | 48200 | 48200 | 48175 | 431 |
| 587 | 20250312 | 092900 | 1686707200 | 48200 | 48150 | 48200 | 48150 | 141 |
| 588 | 20250312 | 092800 | 1679911550 | 48150 | 48100 | 48150 | 48100 | 676 |
| 589 | 20250312 | 092700 | 1647363200 | 48150 | 48150 | 48150 | 48100 | 181 |
| 590 | 20250312 | 092600 | 1638650050 | 48150 | 48150 | 48150 | 48150 | 26 |
| 591 | 20250312 | 092500 | 1637398150 | 48100 | 48150 | 48150 | 48100 | 185 |
| 592 | 20250312 | 092400 | 1628493200 | 48150 | 48200 | 48200 | 48100 | 536 |
| 593 | 20250312 | 092300 | 1602679700 | 48150 | 48200 | 48200 | 48100 | 407 |
| 594 | 20250312 | 092200 | 1583090450 | 48150 | 48150 | 48200 | 48150 | 373 |
| 595 | 20250312 | 092100 | 1565130000 | 48100 | 48100 | 48100 | 48100 | 103 |
| 596 | 20250312 | 092000 | 1560175700 | 48200 | 48100 | 48200 | 48050 | 779 |
| 597 | 20250312 | 091900 | 1522702550 | 48050 | 48050 | 48100 | 48050 | 189 |
| 598 | 20250312 | 091800 | 1513620050 | 48100 | 48050 | 48100 | 48050 | 796 |
| 599 | 20250312 | 091700 | 1475352250 | 48050 | 48150 | 48150 | 48050 | 1371 |
| 600 | 20250312 | 091600 | 1409389700 | 48150 | 48150 | 48200 | 48150 | 596 |
| 601 | 20250312 | 091500 | 1380685550 | 48150 | 48200 | 48200 | 48150 | 1028 |
| 602 | 20250312 | 091400 | 1331185650 | 48200 | 48150 | 48200 | 48150 | 419 |
| 603 | 20250312 | 091300 | 1310994450 | 48200 | 48100 | 48200 | 48050 | 2612 |
| 604 | 20250312 | 091200 | 1185247450 | 48100 | 48000 | 48100 | 48000 | 487 |
| 605 | 20250312 | 091100 | 1161836650 | 48050 | 48000 | 48050 | 48000 | 1761 |
| 606 | 20250312 | 091000 | 1077270350 | 48000 | 47800 | 48000 | 47800 | 4288 |
| 607 | 20250312 | 090900 | 871710050 | 47850 | 47800 | 47850 | 47800 | 366 |
| 608 | 20250312 | 090800 | 854204600 | 47850 | 47850 | 47850 | 47800 | 1110 |
| 609 | 20250312 | 090700 | 801137050 | 47850 | 47800 | 47850 | 47750 | 1090 |
| 610 | 20250312 | 090600 | 749011000 | 47800 | 47750 | 47850 | 47750 | 961 |
| 611 | 20250312 | 090500 | 703081200 | 47750 | 47800 | 47800 | 47750 | 1202 |
| 612 | 20250312 | 090400 | 645653550 | 47850 | 47650 | 47850 | 47600 | 1286 |
| 613 | 20250312 | 090300 | 584293900 | 47650 | 47600 | 47650 | 47550 | 3941 |
| 614 | 20250312 | 090200 | 396614100 | 47600 | 47600 | 47650 | 47600 | 647 |
| 615 | 20250312 | 090100 | 365786550 | 47650 | 47800 | 47850 | 47600 | 2137 |
| 616 | 20250312 | 090000 | 263750700 | 47850 | 47600 | 47850 | 47600 | 5535 |