33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 191500 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 5598 |
| 3 | 20250318 | 191400 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 4 | 20250318 | 191300 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 5 | 20250318 | 191200 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 6 | 20250318 | 191100 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 7 | 20250318 | 191000 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 8 | 20250318 | 190900 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 9 | 20250318 | 190800 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 10 | 20250318 | 190700 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 11 | 20250318 | 190600 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 12 | 20250318 | 190500 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 13 | 20250318 | 190400 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 14 | 20250318 | 190300 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 15 | 20250318 | 190200 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 16 | 20250318 | 190100 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 17 | 20250318 | 190000 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 18 | 20250318 | 185900 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 19 | 20250318 | 185800 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 20 | 20250318 | 185700 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 21 | 20250318 | 185600 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 22 | 20250318 | 185500 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 23 | 20250318 | 185400 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 24 | 20250318 | 185300 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 25 | 20250318 | 185200 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 26 | 20250318 | 185100 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 27 | 20250318 | 185000 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 28 | 20250318 | 184900 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 29 | 20250318 | 184800 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 30 | 20250318 | 184700 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 31 | 20250318 | 184600 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 32 | 20250318 | 184500 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 5598 |
| 33 | 20250318 | 184400 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 34 | 20250318 | 184300 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 35 | 20250318 | 184200 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 36 | 20250318 | 184100 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 37 | 20250318 | 184000 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 38 | 20250318 | 183900 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 39 | 20250318 | 183800 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 40 | 20250318 | 183700 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 41 | 20250318 | 183600 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 42 | 20250318 | 183500 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 43 | 20250318 | 183400 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 44 | 20250318 | 183300 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 45 | 20250318 | 183200 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 46 | 20250318 | 183100 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 47 | 20250318 | 183000 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 48 | 20250318 | 182900 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 49 | 20250318 | 182800 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 50 | 20250318 | 182700 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 51 | 20250318 | 182600 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 52 | 20250318 | 182500 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 53 | 20250318 | 182400 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 54 | 20250318 | 182300 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 55 | 20250318 | 182200 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 56 | 20250318 | 182100 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 57 | 20250318 | 182000 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 58 | 20250318 | 181900 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 59 | 20250318 | 181800 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 60 | 20250318 | 181700 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 61 | 20250318 | 181600 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 62 | 20250318 | 181500 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 5598 |
| 63 | 20250318 | 181400 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 64 | 20250318 | 181300 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 65 | 20250318 | 181200 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 66 | 20250318 | 181100 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 67 | 20250318 | 181000 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 68 | 20250318 | 180900 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 69 | 20250318 | 180800 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 70 | 20250318 | 180700 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 71 | 20250318 | 180600 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 72 | 20250318 | 180500 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 73 | 20250318 | 180400 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 74 | 20250318 | 180300 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 75 | 20250318 | 180200 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 76 | 20250318 | 180100 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 77 | 20250318 | 180000 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 78 | 20250318 | 175900 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 79 | 20250318 | 175800 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 80 | 20250318 | 175700 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 81 | 20250318 | 175600 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 82 | 20250318 | 175500 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 83 | 20250318 | 175400 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 84 | 20250318 | 175300 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 85 | 20250318 | 175200 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 86 | 20250318 | 175100 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 87 | 20250318 | 175000 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 88 | 20250318 | 174900 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 89 | 20250318 | 174800 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 90 | 20250318 | 174700 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 91 | 20250318 | 174600 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 92 | 20250318 | 174500 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 5598 |
| 93 | 20250318 | 174400 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 94 | 20250318 | 174300 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 95 | 20250318 | 174200 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 96 | 20250318 | 174100 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 97 | 20250318 | 174000 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 98 | 20250318 | 173900 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 99 | 20250318 | 173800 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 100 | 20250318 | 173700 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 101 | 20250318 | 173600 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 102 | 20250318 | 173500 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 103 | 20250318 | 173400 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 104 | 20250318 | 173300 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 105 | 20250318 | 173200 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 106 | 20250318 | 173100 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 107 | 20250318 | 173000 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 108 | 20250318 | 172900 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 109 | 20250318 | 172800 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 110 | 20250318 | 172700 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 111 | 20250318 | 172600 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 112 | 20250318 | 172500 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 113 | 20250318 | 172400 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 114 | 20250318 | 172300 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 115 | 20250318 | 172200 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 116 | 20250318 | 172100 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 117 | 20250318 | 172000 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 118 | 20250318 | 171900 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 119 | 20250318 | 171800 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 120 | 20250318 | 171700 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 121 | 20250318 | 171600 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 122 | 20250318 | 171500 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 5598 |
| 123 | 20250318 | 171400 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 124 | 20250318 | 171300 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 125 | 20250318 | 171200 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 126 | 20250318 | 171100 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 127 | 20250318 | 171000 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 128 | 20250318 | 170900 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 129 | 20250318 | 170800 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 130 | 20250318 | 170700 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 131 | 20250318 | 170600 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 132 | 20250318 | 170500 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 133 | 20250318 | 170400 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 134 | 20250318 | 170300 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 135 | 20250318 | 170200 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 136 | 20250318 | 170100 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 137 | 20250318 | 170000 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 138 | 20250318 | 165900 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 139 | 20250318 | 165800 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 140 | 20250318 | 165700 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 141 | 20250318 | 165600 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 142 | 20250318 | 165500 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 143 | 20250318 | 165400 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 144 | 20250318 | 165300 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 145 | 20250318 | 165200 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 146 | 20250318 | 165100 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 147 | 20250318 | 165000 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 148 | 20250318 | 164900 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 149 | 20250318 | 164800 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 150 | 20250318 | 164700 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 151 | 20250318 | 164600 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 152 | 20250318 | 164500 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 5598 |
| 153 | 20250318 | 164400 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 154 | 20250318 | 164300 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 155 | 20250318 | 164200 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 156 | 20250318 | 164100 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 157 | 20250318 | 164000 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 158 | 20250318 | 163900 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 159 | 20250318 | 163800 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 160 | 20250318 | 163700 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 161 | 20250318 | 163600 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 162 | 20250318 | 163500 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 163 | 20250318 | 163400 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 164 | 20250318 | 163300 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 165 | 20250318 | 163200 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 166 | 20250318 | 163100 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 167 | 20250318 | 163000 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 168 | 20250318 | 162900 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 169 | 20250318 | 162800 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 170 | 20250318 | 162700 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 171 | 20250318 | 162600 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 172 | 20250318 | 162500 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 173 | 20250318 | 162400 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 174 | 20250318 | 162300 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 175 | 20250318 | 162200 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 176 | 20250318 | 162100 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 177 | 20250318 | 162000 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 178 | 20250318 | 161900 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 179 | 20250318 | 161800 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 180 | 20250318 | 161700 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 181 | 20250318 | 161600 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 182 | 20250318 | 161500 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 5598 |
| 183 | 20250318 | 161400 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 184 | 20250318 | 161300 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 185 | 20250318 | 161200 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 186 | 20250318 | 161100 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 187 | 20250318 | 161000 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 188 | 20250318 | 160900 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 189 | 20250318 | 160800 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 190 | 20250318 | 160700 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 191 | 20250318 | 160600 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 192 | 20250318 | 160500 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 193 | 20250318 | 160400 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 194 | 20250318 | 160300 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 195 | 20250318 | 160200 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 196 | 20250318 | 160100 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 197 | 20250318 | 160000 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 198 | 20250318 | 155900 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 199 | 20250318 | 155800 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 200 | 20250318 | 155700 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 201 | 20250318 | 155600 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 202 | 20250318 | 155500 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 203 | 20250318 | 155400 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 204 | 20250318 | 155300 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 205 | 20250318 | 155200 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 206 | 20250318 | 155100 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 207 | 20250318 | 155000 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 208 | 20250318 | 154900 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 209 | 20250318 | 154800 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 210 | 20250318 | 154700 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 211 | 20250318 | 154600 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 212 | 20250318 | 154500 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 5598 |
| 213 | 20250318 | 154400 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 214 | 20250318 | 154300 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 215 | 20250318 | 154200 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 216 | 20250318 | 154100 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 217 | 20250318 | 154000 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 218 | 20250318 | 153900 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 219 | 20250318 | 153800 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 220 | 20250318 | 153700 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 221 | 20250318 | 153600 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 222 | 20250318 | 153500 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 223 | 20250318 | 153400 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 224 | 20250318 | 153300 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 225 | 20250318 | 153200 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 226 | 20250318 | 153100 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 0 |
| 227 | 20250318 | 153000 | 13050548925 | 49500 | 49500 | 49500 | 49500 | 5598 |
| 228 | 20250318 | 152900 | 12773447925 | 49550 | 49550 | 49550 | 49550 | 0 |
| 229 | 20250318 | 152800 | 12773447925 | 49550 | 49550 | 49550 | 49550 | 0 |
| 230 | 20250318 | 152700 | 12773447925 | 49550 | 49550 | 49550 | 49550 | 0 |
| 231 | 20250318 | 152600 | 12773447925 | 49550 | 49550 | 49550 | 49550 | 0 |
| 232 | 20250318 | 152500 | 12773447925 | 49550 | 49550 | 49550 | 49550 | 0 |
| 233 | 20250318 | 152400 | 12773447925 | 49550 | 49550 | 49550 | 49550 | 0 |
| 234 | 20250318 | 152300 | 12773447925 | 49550 | 49550 | 49550 | 49550 | 0 |
| 235 | 20250318 | 152200 | 12773447925 | 49550 | 49550 | 49550 | 49550 | 0 |
| 236 | 20250318 | 152100 | 12773447925 | 49550 | 49550 | 49550 | 49550 | 0 |
| 237 | 20250318 | 152000 | 12773447925 | 49550 | 49550 | 49550 | 49550 | 0 |
| 238 | 20250318 | 151900 | 12773447925 | 49550 | 49500 | 49550 | 49500 | 145 |
| 239 | 20250318 | 151800 | 12766268475 | 49500 | 49500 | 49550 | 49500 | 212 |
| 240 | 20250318 | 151700 | 12755773225 | 49500 | 49500 | 49650 | 49500 | 609 |
| 241 | 20250318 | 151600 | 12725585475 | 49500 | 49550 | 49550 | 49500 | 294 |
| 242 | 20250318 | 151500 | 12711023800 | 49550 | 49500 | 49600 | 49500 | 322 |
| 243 | 20250318 | 151400 | 12695068950 | 49500 | 49550 | 49650 | 49500 | 692 |
| 244 | 20250318 | 151300 | 12660764200 | 49500 | 49550 | 49650 | 49500 | 440 |
| 245 | 20250318 | 151200 | 12638956100 | 49550 | 49600 | 49600 | 49500 | 225 |
| 246 | 20250318 | 151100 | 12627810600 | 49600 | 49500 | 49650 | 49500 | 220 |
| 247 | 20250318 | 151000 | 12616910500 | 49500 | 49600 | 49650 | 49500 | 904 |
| 248 | 20250318 | 150900 | 12572066650 | 49600 | 49550 | 49650 | 49550 | 1547 |
| 249 | 20250318 | 150800 | 12495345300 | 49600 | 49550 | 49600 | 49550 | 89 |
| 250 | 20250318 | 150700 | 12490933700 | 49500 | 49550 | 49600 | 49500 | 476 |
| 251 | 20250318 | 150600 | 12467350625 | 49550 | 49550 | 49600 | 49500 | 254 |
| 252 | 20250318 | 150500 | 12454766575 | 49600 | 49550 | 49600 | 49550 | 193 |
| 253 | 20250318 | 150400 | 12445201875 | 49600 | 49550 | 49600 | 49550 | 341 |
| 254 | 20250318 | 150300 | 12428300875 | 49550 | 49550 | 49600 | 49550 | 111 |
| 255 | 20250318 | 150200 | 12422799150 | 49550 | 49550 | 49600 | 49500 | 187 |
| 256 | 20250318 | 150100 | 12413535650 | 49550 | 49550 | 49600 | 49500 | 773 |
| 257 | 20250318 | 150000 | 12375260300 | 49500 | 49550 | 49600 | 49500 | 192 |
| 258 | 20250318 | 145900 | 12365750100 | 49600 | 49500 | 49600 | 49500 | 1447 |
| 259 | 20250318 | 145800 | 12294112550 | 49500 | 49500 | 49600 | 49500 | 215 |
| 260 | 20250318 | 145700 | 12283462650 | 49600 | 49550 | 49600 | 49500 | 185 |
| 261 | 20250318 | 145600 | 12274296350 | 49550 | 49550 | 49600 | 49500 | 320 |
| 262 | 20250318 | 145500 | 12258439000 | 49700 | 49550 | 49700 | 49500 | 589 |
| 263 | 20250318 | 145400 | 12229224325 | 49550 | 49550 | 49650 | 49550 | 245 |
| 264 | 20250318 | 145300 | 12217073975 | 49650 | 49550 | 49650 | 49500 | 573 |
| 265 | 20250318 | 145200 | 12188661575 | 49550 | 49500 | 49600 | 49500 | 278 |
| 266 | 20250318 | 145100 | 12174887375 | 49550 | 49550 | 49600 | 49500 | 156 |
| 267 | 20250318 | 145000 | 12167160525 | 49500 | 49550 | 49550 | 49500 | 308 |
| 268 | 20250318 | 144900 | 12151904400 | 49550 | 49500 | 49550 | 49500 | 514 |
| 269 | 20250318 | 144800 | 12126452150 | 49500 | 49500 | 49550 | 49500 | 732 |
| 270 | 20250318 | 144700 | 12090207250 | 49500 | 49500 | 49550 | 49500 | 380 |
| 271 | 20250318 | 144600 | 12071388100 | 49550 | 49550 | 49550 | 49500 | 351 |
| 272 | 20250318 | 144500 | 12054003150 | 49550 | 49550 | 49550 | 49500 | 327 |
| 273 | 20250318 | 144400 | 12037808675 | 49550 | 49500 | 49550 | 49500 | 228 |
| 274 | 20250318 | 144300 | 12026513750 | 49500 | 49500 | 49550 | 49500 | 452 |
| 275 | 20250318 | 144200 | 12004130800 | 49500 | 49525 | 49550 | 49500 | 320 |
| 276 | 20250318 | 144100 | 11988288125 | 49550 | 49500 | 49600 | 49500 | 1089 |
| 277 | 20250318 | 144000 | 11934350975 | 49500 | 49600 | 49600 | 49500 | 863 |
| 278 | 20250318 | 143900 | 11891576275 | 49650 | 49650 | 49700 | 49600 | 272 |
| 279 | 20250318 | 143800 | 11878070575 | 49700 | 49700 | 49700 | 49600 | 274 |
| 280 | 20250318 | 143700 | 11864458600 | 49700 | 49700 | 49700 | 49650 | 184 |
| 281 | 20250318 | 143600 | 11855321450 | 49650 | 49600 | 49700 | 49600 | 327 |
| 282 | 20250318 | 143500 | 11839080825 | 49650 | 49650 | 49700 | 49650 | 110 |
| 283 | 20250318 | 143400 | 11833618025 | 49700 | 49600 | 49700 | 49600 | 343 |
| 284 | 20250318 | 143300 | 11816587825 | 49650 | 49650 | 49650 | 49600 | 155 |
| 285 | 20250318 | 143200 | 11808894625 | 49650 | 49700 | 49700 | 49650 | 1011 |
| 286 | 20250318 | 143100 | 11758690425 | 49650 | 49650 | 49700 | 49600 | 728 |
| 287 | 20250318 | 143000 | 11722550775 | 49650 | 49625 | 49650 | 49600 | 281 |
| 288 | 20250318 | 142900 | 11708607025 | 49650 | 49600 | 49650 | 49600 | 277 |
| 289 | 20250318 | 142800 | 11694859450 | 49650 | 49600 | 49650 | 49550 | 302 |
| 290 | 20250318 | 142700 | 11679874225 | 49550 | 49600 | 49650 | 49550 | 580 |
| 291 | 20250318 | 142600 | 11651109475 | 49600 | 49600 | 49650 | 49600 | 325 |
| 292 | 20250318 | 142500 | 11634983075 | 49650 | 49650 | 49650 | 49600 | 348 |
| 293 | 20250318 | 142400 | 11617709200 | 49600 | 49600 | 49650 | 49600 | 289 |
| 294 | 20250318 | 142300 | 11603368000 | 49650 | 49650 | 49650 | 49600 | 595 |
| 295 | 20250318 | 142200 | 11573830000 | 49600 | 49650 | 49650 | 49600 | 468 |
| 296 | 20250318 | 142100 | 11550599800 | 49650 | 49550 | 49650 | 49550 | 310 |
| 297 | 20250318 | 142000 | 11535223025 | 49550 | 49650 | 49650 | 49550 | 306 |
| 298 | 20250318 | 141900 | 11520037925 | 49600 | 49600 | 49650 | 49550 | 233 |
| 299 | 20250318 | 141800 | 11508482225 | 49550 | 49600 | 49650 | 49550 | 402 |
| 300 | 20250318 | 141700 | 11488531075 | 49600 | 49500 | 49600 | 49500 | 259 |
| 301 | 20250318 | 141600 | 11475691275 | 49600 | 49500 | 49600 | 49500 | 305 |
| 302 | 20250318 | 141500 | 11460569950 | 49550 | 49650 | 49650 | 49500 | 434 |
| 303 | 20250318 | 141400 | 11439037700 | 49600 | 49700 | 49700 | 49600 | 296 |
| 304 | 20250318 | 141300 | 11424344450 | 49600 | 49600 | 49700 | 49500 | 798 |
| 305 | 20250318 | 141200 | 11384772050 | 49625 | 49550 | 49650 | 49500 | 449 |
| 306 | 20250318 | 141100 | 11362523725 | 49550 | 49600 | 49750 | 49500 | 814 |
| 307 | 20250318 | 141000 | 11322148000 | 49550 | 49700 | 49750 | 49500 | 452 |
| 308 | 20250318 | 140900 | 11299759400 | 49700 | 49550 | 49700 | 49500 | 937 |
| 309 | 20250318 | 140800 | 11253279900 | 49550 | 49600 | 49700 | 49500 | 491 |
| 310 | 20250318 | 140700 | 11228942350 | 49700 | 49600 | 49700 | 49500 | 476 |
| 311 | 20250318 | 140600 | 11205356500 | 49600 | 49600 | 49700 | 49500 | 695 |
| 312 | 20250318 | 140500 | 11170903600 | 49500 | 49650 | 49700 | 49500 | 496 |
| 313 | 20250318 | 140400 | 11146323650 | 49700 | 49550 | 49700 | 49500 | 475 |
| 314 | 20250318 | 140300 | 11122789750 | 49650 | 49700 | 49700 | 49550 | 601 |
| 315 | 20250318 | 140200 | 11092970050 | 49650 | 49700 | 49750 | 49500 | 542 |
| 316 | 20250318 | 140100 | 11066087100 | 49600 | 49700 | 49750 | 49500 | 520 |
| 317 | 20250318 | 140000 | 11040302950 | 49700 | 49550 | 49700 | 49525 | 968 |
| 318 | 20250318 | 135900 | 10992286025 | 49550 | 49600 | 49600 | 49550 | 609 |
| 319 | 20250318 | 135800 | 10962102075 | 49550 | 49650 | 49750 | 49550 | 530 |
| 320 | 20250318 | 135700 | 10935819525 | 49650 | 49600 | 49650 | 49550 | 491 |
| 321 | 20250318 | 135600 | 10911469075 | 49600 | 49700 | 49750 | 49550 | 476 |
| 322 | 20250318 | 135500 | 10887849325 | 49750 | 49700 | 49750 | 49550 | 385 |
| 323 | 20250318 | 135400 | 10868756975 | 49750 | 49600 | 49750 | 49550 | 573 |
| 324 | 20250318 | 135300 | 10840318375 | 49600 | 49700 | 49700 | 49550 | 677 |
| 325 | 20250318 | 135200 | 10806732625 | 49650 | 49700 | 49750 | 49550 | 429 |
| 326 | 20250318 | 135100 | 10785442825 | 49700 | 49600 | 49700 | 49550 | 536 |
| 327 | 20250318 | 135000 | 10758868975 | 49550 | 49600 | 49750 | 49550 | 562 |
| 328 | 20250318 | 134900 | 10730990275 | 49600 | 49550 | 49600 | 49550 | 489 |
| 329 | 20250318 | 134800 | 10706753125 | 49550 | 49650 | 49750 | 49550 | 3142 |
| 330 | 20250318 | 134700 | 10550866650 | 49600 | 49750 | 49750 | 49600 | 2242 |
| 331 | 20250318 | 134600 | 10439552525 | 49750 | 49700 | 49750 | 49650 | 480 |
| 332 | 20250318 | 134500 | 10415693825 | 49750 | 49750 | 49750 | 49700 | 369 |
| 333 | 20250318 | 134400 | 10397351325 | 49800 | 49750 | 49800 | 49700 | 626 |
| 334 | 20250318 | 134300 | 10366210625 | 49750 | 49750 | 49800 | 49750 | 522 |
| 335 | 20250318 | 134200 | 10340238025 | 49800 | 49750 | 49800 | 49700 | 668 |
| 336 | 20250318 | 134100 | 10307008900 | 49750 | 49750 | 49800 | 49750 | 579 |
| 337 | 20250318 | 134000 | 10278197350 | 49750 | 49750 | 49800 | 49750 | 97 |
| 338 | 20250318 | 133900 | 10273368450 | 49750 | 49750 | 49800 | 49750 | 384 |
| 339 | 20250318 | 133800 | 10254247300 | 49750 | 49750 | 49800 | 49750 | 447 |
| 340 | 20250318 | 133700 | 10231991750 | 49800 | 49750 | 49850 | 49750 | 895 |
| 341 | 20250318 | 133600 | 10187381800 | 49850 | 49775 | 49850 | 49750 | 242 |
| 342 | 20250318 | 133500 | 10175332375 | 49750 | 49775 | 49800 | 49750 | 238 |
| 343 | 20250318 | 133400 | 10163489550 | 49750 | 49750 | 49800 | 49750 | 199 |
| 344 | 20250318 | 133300 | 10153582500 | 49750 | 49750 | 49800 | 49750 | 288 |
| 345 | 20250318 | 133200 | 10139242250 | 49750 | 49750 | 49800 | 49750 | 220 |
| 346 | 20250318 | 133100 | 10128290850 | 49750 | 49750 | 49850 | 49750 | 682 |
| 347 | 20250318 | 133000 | 10094327400 | 49750 | 49750 | 49800 | 49750 | 97 |
| 348 | 20250318 | 132900 | 10089498600 | 49750 | 49850 | 49850 | 49750 | 262 |
| 349 | 20250318 | 132800 | 10076454000 | 49800 | 49800 | 49850 | 49800 | 543 |
| 350 | 20250318 | 132700 | 10049412550 | 49800 | 49750 | 49800 | 49750 | 232 |
| 351 | 20250318 | 132600 | 10037861900 | 49750 | 49750 | 49850 | 49750 | 465 |
| 352 | 20250318 | 132500 | 10014688700 | 49800 | 49750 | 49850 | 49750 | 199 |
| 353 | 20250318 | 132400 | 10004778325 | 49750 | 49750 | 49850 | 49750 | 316 |
| 354 | 20250318 | 132300 | 9989041375 | 49750 | 49750 | 49800 | 49750 | 234 |
| 355 | 20250318 | 132200 | 9977394075 | 49750 | 49750 | 49800 | 49750 | 423 |
| 356 | 20250318 | 132100 | 9956334350 | 49800 | 49800 | 49800 | 49750 | 509 |
| 357 | 20250318 | 132000 | 9930987800 | 49750 | 49750 | 49800 | 49750 | 560 |
| 358 | 20250318 | 131900 | 9903101200 | 49800 | 49750 | 49800 | 49750 | 576 |
| 359 | 20250318 | 131800 | 9874419900 | 49750 | 49750 | 49800 | 49750 | 139 |
| 360 | 20250318 | 131700 | 9867500125 | 49800 | 49800 | 49800 | 49750 | 375 |
| 361 | 20250318 | 131600 | 9848827725 | 49750 | 49750 | 49800 | 49750 | 471 |
| 362 | 20250318 | 131500 | 9825375175 | 49750 | 49750 | 49800 | 49750 | 104 |
| 363 | 20250318 | 131400 | 9820197075 | 49800 | 49750 | 49800 | 49750 | 516 |
| 364 | 20250318 | 131300 | 9794504425 | 49750 | 49800 | 49800 | 49750 | 230 |
| 365 | 20250318 | 131200 | 9783056375 | 49800 | 49700 | 49800 | 49700 | 196 |
| 366 | 20250318 | 131100 | 9773309900 | 49700 | 49650 | 49800 | 49650 | 159 |
| 367 | 20250318 | 131000 | 9765403150 | 49750 | 49800 | 49800 | 49650 | 879 |
| 368 | 20250318 | 130900 | 9721679625 | 49800 | 49650 | 49800 | 49650 | 520 |
| 369 | 20250318 | 130800 | 9695806800 | 49700 | 49800 | 49800 | 49700 | 631 |
| 370 | 20250318 | 130700 | 9664413250 | 49750 | 49650 | 49800 | 49650 | 177 |
| 371 | 20250318 | 130600 | 9655612050 | 49650 | 49700 | 49700 | 49650 | 147 |
| 372 | 20250318 | 130500 | 9648307550 | 49700 | 49700 | 49800 | 49700 | 328 |
| 373 | 20250318 | 130400 | 9631991025 | 49700 | 49750 | 49800 | 49700 | 442 |
| 374 | 20250318 | 130300 | 9609992975 | 49750 | 49750 | 49800 | 49750 | 137 |
| 375 | 20250318 | 130200 | 9603176125 | 49750 | 49700 | 49800 | 49650 | 336 |
| 376 | 20250318 | 130100 | 9586456175 | 49650 | 49750 | 49800 | 49650 | 480 |
| 377 | 20250318 | 130000 | 9562574275 | 49750 | 49700 | 49800 | 49700 | 663 |
| 378 | 20250318 | 125900 | 9529576025 | 49750 | 49750 | 49800 | 49700 | 255 |
| 379 | 20250318 | 125800 | 9516889425 | 49750 | 49750 | 49800 | 49750 | 859 |
| 380 | 20250318 | 125700 | 9474138725 | 49750 | 49750 | 49800 | 49750 | 310 |
| 381 | 20250318 | 125600 | 9458702875 | 49700 | 49750 | 49750 | 49650 | 210 |
| 382 | 20250318 | 125500 | 9448261925 | 49700 | 49650 | 49750 | 49650 | 724 |
| 383 | 20250318 | 125400 | 9412278650 | 49650 | 49650 | 49750 | 49650 | 335 |
| 384 | 20250318 | 125300 | 9395614050 | 49650 | 49650 | 49700 | 49650 | 117 |
| 385 | 20250318 | 125200 | 9389801300 | 49650 | 49700 | 49700 | 49600 | 472 |
| 386 | 20250318 | 125100 | 9366346350 | 49700 | 49650 | 49750 | 49650 | 507 |
| 387 | 20250318 | 125000 | 9341144800 | 49650 | 49600 | 49650 | 49600 | 69 |
| 388 | 20250318 | 124900 | 9337719650 | 49650 | 49625 | 49700 | 49625 | 364 |
| 389 | 20250318 | 124800 | 9319642075 | 49600 | 49650 | 49700 | 49600 | 542 |
| 390 | 20250318 | 124700 | 9292734825 | 49700 | 49650 | 49700 | 49650 | 308 |
| 391 | 20250318 | 124600 | 9277434175 | 49650 | 49700 | 49700 | 49600 | 1032 |
| 392 | 20250318 | 124500 | 9226185375 | 49700 | 49700 | 49700 | 49650 | 1323 |
| 393 | 20250318 | 124400 | 9160483075 | 49750 | 49700 | 49750 | 49700 | 451 |
| 394 | 20250318 | 124300 | 9138048625 | 49750 | 49750 | 49800 | 49700 | 144 |
| 395 | 20250318 | 124200 | 9130887725 | 49750 | 49700 | 49750 | 49700 | 402 |
| 396 | 20250318 | 124100 | 9110892050 | 49700 | 49700 | 49750 | 49700 | 229 |
| 397 | 20250318 | 124000 | 9099502350 | 49700 | 49750 | 49750 | 49700 | 225 |
| 398 | 20250318 | 123900 | 9088311350 | 49800 | 49750 | 49800 | 49700 | 376 |
| 399 | 20250318 | 123800 | 9069590600 | 49700 | 49800 | 49800 | 49700 | 795 |
| 400 | 20250318 | 123700 | 9030025100 | 49750 | 49750 | 49800 | 49750 | 543 |
| 401 | 20250318 | 123600 | 9003001150 | 49750 | 49800 | 49800 | 49750 | 95 |
| 402 | 20250318 | 123500 | 8998272700 | 49800 | 49750 | 49800 | 49700 | 831 |
| 403 | 20250318 | 123400 | 8956930300 | 49700 | 49750 | 49750 | 49700 | 212 |
| 404 | 20250318 | 123300 | 8946386200 | 49700 | 49700 | 49750 | 49700 | 123 |
| 405 | 20250318 | 123200 | 8940270700 | 49700 | 49700 | 49750 | 49700 | 217 |
| 406 | 20250318 | 123100 | 8929478925 | 49750 | 49700 | 49750 | 49700 | 130 |
| 407 | 20250318 | 123000 | 8923014975 | 49750 | 49700 | 49750 | 49700 | 602 |
| 408 | 20250318 | 122900 | 8893069025 | 49700 | 49750 | 49750 | 49700 | 143 |
| 409 | 20250318 | 122800 | 8885955525 | 49700 | 49700 | 49750 | 49700 | 169 |
| 410 | 20250318 | 122700 | 8877552775 | 49700 | 49700 | 49750 | 49700 | 572 |
| 411 | 20250318 | 122600 | 8849113625 | 49750 | 49800 | 49800 | 49700 | 265 |
| 412 | 20250318 | 122500 | 8835926675 | 49800 | 49800 | 49800 | 49750 | 362 |
| 413 | 20250318 | 122400 | 8817907650 | 49750 | 49750 | 49800 | 49750 | 325 |
| 414 | 20250318 | 122300 | 8801726600 | 49800 | 49750 | 49800 | 49750 | 397 |
| 415 | 20250318 | 122200 | 8781968100 | 49750 | 49750 | 49800 | 49700 | 543 |
| 416 | 20250318 | 122100 | 8754957800 | 49800 | 49800 | 49800 | 49750 | 357 |
| 417 | 20250318 | 122000 | 8737185650 | 49750 | 49750 | 49800 | 49700 | 150 |
| 418 | 20250318 | 121900 | 8729721950 | 49750 | 49750 | 49800 | 49700 | 270 |
| 419 | 20250318 | 121800 | 8716281925 | 49750 | 49750 | 49800 | 49750 | 369 |
| 420 | 20250318 | 121700 | 8697919675 | 49750 | 49750 | 49800 | 49750 | 259 |
| 421 | 20250318 | 121600 | 8685028725 | 49750 | 49750 | 49800 | 49750 | 200 |
| 422 | 20250318 | 121500 | 8675078325 | 49800 | 49750 | 49800 | 49700 | 312 |
| 423 | 20250318 | 121400 | 8659549025 | 49800 | 49750 | 49800 | 49750 | 433 |
| 424 | 20250318 | 121300 | 8637994675 | 49750 | 49750 | 49800 | 49750 | 201 |
| 425 | 20250318 | 121200 | 8627993075 | 49750 | 49800 | 49800 | 49750 | 428 |
| 426 | 20250318 | 121100 | 8606692200 | 49800 | 49750 | 49800 | 49750 | 514 |
| 427 | 20250318 | 121000 | 8581120500 | 49800 | 49750 | 49800 | 49700 | 204 |
| 428 | 20250318 | 120900 | 8570968050 | 49750 | 49650 | 49800 | 49650 | 352 |
| 429 | 20250318 | 120800 | 8553473250 | 49750 | 49700 | 49800 | 49650 | 173 |
| 430 | 20250318 | 120700 | 8544871200 | 49800 | 49650 | 49800 | 49650 | 581 |
| 431 | 20250318 | 120600 | 8516000750 | 49650 | 49700 | 49700 | 49650 | 128 |
| 432 | 20250318 | 120500 | 8509642650 | 49650 | 49700 | 49700 | 49650 | 180 |
| 433 | 20250318 | 120400 | 8500697800 | 49650 | 49750 | 49850 | 49650 | 609 |
| 434 | 20250318 | 120300 | 8470386600 | 49800 | 49750 | 49850 | 49750 | 617 |
| 435 | 20250318 | 120200 | 8439663950 | 49800 | 49750 | 49800 | 49750 | 189 |
| 436 | 20250318 | 120100 | 8430254875 | 49700 | 49700 | 49700 | 49650 | 30 |
| 437 | 20250318 | 120000 | 8428763925 | 49650 | 49800 | 49800 | 49650 | 870 |
| 438 | 20250318 | 115900 | 8385499450 | 49800 | 49750 | 49800 | 49750 | 334 |
| 439 | 20250318 | 115800 | 8368874700 | 49800 | 49750 | 49800 | 49700 | 259 |
| 440 | 20250318 | 115700 | 8355988125 | 49750 | 49750 | 49800 | 49700 | 402 |
| 441 | 20250318 | 115600 | 8335995525 | 49800 | 49750 | 49800 | 49750 | 448 |
| 442 | 20250318 | 115500 | 8313701800 | 49750 | 49750 | 49800 | 49750 | 237 |
| 443 | 20250318 | 115400 | 8301901800 | 49750 | 49750 | 49800 | 49650 | 283 |
| 444 | 20250318 | 115300 | 8287821875 | 49700 | 49700 | 49800 | 49700 | 330 |
| 445 | 20250318 | 115200 | 8271399325 | 49700 | 49700 | 49750 | 49700 | 363 |
| 446 | 20250318 | 115100 | 8253352200 | 49700 | 49725 | 49750 | 49700 | 276 |
| 447 | 20250318 | 115000 | 8239631275 | 49750 | 49700 | 49750 | 49650 | 2310 |
| 448 | 20250318 | 114900 | 8124819625 | 49700 | 49725 | 49750 | 49700 | 1476 |
| 449 | 20250318 | 114800 | 8051457850 | 49725 | 49700 | 49800 | 49700 | 225 |
| 450 | 20250318 | 114700 | 8040273800 | 49750 | 49800 | 49800 | 49700 | 772 |
| 451 | 20250318 | 114600 | 8001886175 | 49800 | 49800 | 49850 | 49700 | 148 |
| 452 | 20250318 | 114500 | 7994511975 | 49800 | 49800 | 49850 | 49750 | 407 |
| 453 | 20250318 | 114400 | 7974241875 | 49850 | 49800 | 49850 | 49800 | 1791 |
| 454 | 20250318 | 114300 | 7885042875 | 49800 | 49800 | 49800 | 49800 | 0 |
| 455 | 20250318 | 114200 | 7885042875 | 49800 | 49800 | 49800 | 49800 | 0 |
| 456 | 20250318 | 114100 | 7885042875 | 49800 | 49800 | 49800 | 49800 | 0 |
| 457 | 20250318 | 114000 | 7885042875 | 49800 | 49800 | 49800 | 49800 | 0 |
| 458 | 20250318 | 113900 | 7885042875 | 49800 | 49800 | 49800 | 49800 | 0 |
| 459 | 20250318 | 113800 | 7885042875 | 49800 | 49800 | 49800 | 49800 | 0 |
| 460 | 20250318 | 113700 | 7885042875 | 49800 | 49800 | 49800 | 49800 | 25 |
| 461 | 20250318 | 113600 | 7883797875 | 49750 | 49750 | 49750 | 49700 | 153 |
| 462 | 20250318 | 113500 | 7876191125 | 49750 | 49800 | 49850 | 49750 | 487 |
| 463 | 20250318 | 113400 | 7851936775 | 49800 | 49750 | 49850 | 49750 | 329 |
| 464 | 20250318 | 113300 | 7835547725 | 49700 | 49700 | 49850 | 49700 | 369 |
| 465 | 20250318 | 113200 | 7817187425 | 49750 | 49850 | 49850 | 49700 | 787 |
| 466 | 20250318 | 113100 | 7778038625 | 49850 | 49800 | 49850 | 49750 | 217 |
| 467 | 20250318 | 113000 | 7767229225 | 49800 | 49750 | 49850 | 49750 | 308 |
| 468 | 20250318 | 112900 | 7751894725 | 49750 | 49800 | 49800 | 49750 | 138 |
| 469 | 20250318 | 112800 | 7745026550 | 49800 | 49800 | 49850 | 49750 | 383 |
| 470 | 20250318 | 112700 | 7725937800 | 49750 | 49700 | 49850 | 49700 | 335 |
| 471 | 20250318 | 112600 | 7709263900 | 49725 | 49700 | 49750 | 49700 | 116 |
| 472 | 20250318 | 112500 | 7703493550 | 49700 | 49800 | 49900 | 49700 | 464 |
| 473 | 20250318 | 112400 | 7680374800 | 49800 | 49850 | 49850 | 49750 | 349 |
| 474 | 20250318 | 112300 | 7662980400 | 49850 | 49750 | 49850 | 49750 | 640 |
| 475 | 20250318 | 112200 | 7631104100 | 49700 | 49800 | 49800 | 49700 | 569 |
| 476 | 20250318 | 112100 | 7602768875 | 49800 | 49700 | 49800 | 49700 | 321 |
| 477 | 20250318 | 112000 | 7586792675 | 49700 | 49650 | 49800 | 49650 | 302 |
| 478 | 20250318 | 111900 | 7571777275 | 49700 | 49600 | 49750 | 49600 | 338 |
| 479 | 20250318 | 111800 | 7554994975 | 49650 | 49650 | 49800 | 49600 | 516 |
| 480 | 20250318 | 111700 | 7529342325 | 49650 | 49650 | 49700 | 49650 | 547 |
| 481 | 20250318 | 111600 | 7502172575 | 49650 | 49650 | 49700 | 49650 | 315 |
| 482 | 20250318 | 111500 | 7486530875 | 49700 | 49750 | 49850 | 49700 | 728 |
| 483 | 20250318 | 111400 | 7450294775 | 49750 | 49750 | 49800 | 49750 | 437 |
| 484 | 20250318 | 111300 | 7428550375 | 49750 | 49675 | 49800 | 49650 | 590 |
| 485 | 20250318 | 111200 | 7399213825 | 49650 | 49600 | 49700 | 49600 | 461 |
| 486 | 20250318 | 111100 | 7376327350 | 49600 | 49650 | 49750 | 49600 | 349 |
| 487 | 20250318 | 111000 | 7359008000 | 49650 | 49650 | 49750 | 49600 | 333 |
| 488 | 20250318 | 110900 | 7342482700 | 49600 | 49700 | 49800 | 49600 | 309 |
| 489 | 20250318 | 110800 | 7327131350 | 49700 | 49650 | 49700 | 49650 | 606 |
| 490 | 20250318 | 110700 | 7297037950 | 49650 | 49700 | 49700 | 49650 | 383 |
| 491 | 20250318 | 110600 | 7278015150 | 49650 | 49650 | 49800 | 49650 | 315 |
| 492 | 20250318 | 110500 | 7262362350 | 49700 | 49750 | 49750 | 49600 | 446 |
| 493 | 20250318 | 110400 | 7240222250 | 49600 | 49700 | 49800 | 49600 | 487 |
| 494 | 20250318 | 110300 | 7216049750 | 49650 | 49650 | 49800 | 49650 | 966 |
| 495 | 20250318 | 110200 | 7168008700 | 49700 | 49700 | 49800 | 49650 | 460 |
| 496 | 20250318 | 110100 | 7145166350 | 49650 | 49650 | 49700 | 49650 | 864 |
| 497 | 20250318 | 110000 | 7102251800 | 49700 | 49650 | 49700 | 49650 | 430 |
| 498 | 20250318 | 105900 | 7080894750 | 49650 | 49750 | 49850 | 49650 | 949 |
| 499 | 20250318 | 105800 | 7033718375 | 49750 | 49700 | 49850 | 49700 | 631 |
| 500 | 20250318 | 105700 | 7002323475 | 49750 | 49750 | 49800 | 49700 | 261 |
| 501 | 20250318 | 105600 | 6989339375 | 49700 | 49750 | 49850 | 49700 | 325 |
| 502 | 20250318 | 105500 | 6973168075 | 49700 | 49800 | 49850 | 49700 | 1864 |
| 503 | 20250318 | 105400 | 6880488575 | 49800 | 49750 | 49850 | 49700 | 210 |
| 504 | 20250318 | 105300 | 6870036125 | 49750 | 49750 | 49900 | 49700 | 552 |
| 505 | 20250318 | 105200 | 6842574175 | 49700 | 49850 | 49850 | 49700 | 211 |
| 506 | 20250318 | 105100 | 6832077700 | 49700 | 49750 | 49850 | 49700 | 1032 |
| 507 | 20250318 | 105000 | 6780661300 | 49700 | 49850 | 49900 | 49700 | 2373 |
| 508 | 20250318 | 104900 | 6662507975 | 49850 | 49900 | 49950 | 49850 | 327 |
| 509 | 20250318 | 104800 | 6646191375 | 49900 | 49900 | 49950 | 49850 | 170 |
| 510 | 20250318 | 104700 | 6637707525 | 49900 | 49850 | 49900 | 49800 | 272 |
| 511 | 20250318 | 104600 | 6624142325 | 49900 | 49900 | 49950 | 49800 | 275 |
| 512 | 20250318 | 104500 | 6610422175 | 49900 | 49900 | 49950 | 49800 | 1059 |
| 513 | 20250318 | 104400 | 6557614825 | 49900 | 49950 | 50000 | 49900 | 331 |
| 514 | 20250318 | 104300 | 6541079175 | 49900 | 49950 | 50000 | 49900 | 647 |
| 515 | 20250318 | 104200 | 6508757625 | 49950 | 49900 | 49950 | 49900 | 431 |
| 516 | 20250318 | 104100 | 6487235075 | 49900 | 49900 | 49950 | 49900 | 151 |
| 517 | 20250318 | 104000 | 6479698425 | 50000 | 50000 | 50000 | 49850 | 371 |
| 518 | 20250318 | 103900 | 6461176275 | 50000 | 49950 | 50000 | 49850 | 171 |
| 519 | 20250318 | 103800 | 6452634075 | 49950 | 50000 | 50000 | 49900 | 375 |
| 520 | 20250318 | 103700 | 6433905325 | 49950 | 49900 | 50000 | 49900 | 465 |
| 521 | 20250318 | 103600 | 6410675825 | 49950 | 49900 | 49950 | 49900 | 684 |
| 522 | 20250318 | 103500 | 6376535875 | 49900 | 49900 | 49950 | 49900 | 380 |
| 523 | 20250318 | 103400 | 6357563175 | 49950 | 49900 | 49950 | 49900 | 164 |
| 524 | 20250318 | 103300 | 6349374025 | 49900 | 49950 | 50000 | 49900 | 866 |
| 525 | 20250318 | 103200 | 6306101600 | 49950 | 49950 | 50000 | 49950 | 1159 |
| 526 | 20250318 | 103100 | 6248201600 | 49950 | 49950 | 50000 | 49950 | 5625 |
| 527 | 20250318 | 103000 | 5967219325 | 49950 | 50000 | 50000 | 49950 | 531 |
| 528 | 20250318 | 102900 | 5940669875 | 50000 | 49950 | 50000 | 49950 | 724 |
| 529 | 20250318 | 102800 | 5904472075 | 49950 | 50000 | 50000 | 49950 | 1064 |
| 530 | 20250318 | 102700 | 5851275625 | 49950 | 50000 | 50000 | 49950 | 1146 |
| 531 | 20250318 | 102600 | 5793976675 | 50000 | 50000 | 50000 | 49950 | 22494 |
| 532 | 20250318 | 102500 | 4669286750 | 49950 | 50000 | 50000 | 49950 | 919 |
| 533 | 20250318 | 102400 | 4623345400 | 50000 | 50000 | 50000 | 49975 | 2601 |
| 534 | 20250318 | 102300 | 4493296875 | 49975 | 49975 | 50000 | 49975 | 331 |
| 535 | 20250318 | 102200 | 4476747500 | 49975 | 50000 | 50000 | 49950 | 867 |
| 536 | 20250318 | 102100 | 4433404400 | 49950 | 49975 | 50000 | 49950 | 1426 |
| 537 | 20250318 | 102000 | 4362119925 | 50000 | 49950 | 50000 | 49950 | 746 |
| 538 | 20250318 | 101900 | 4324845850 | 50000 | 50000 | 50000 | 49950 | 3816 |
| 539 | 20250318 | 101800 | 4134052100 | 49975 | 49950 | 50000 | 49950 | 1236 |
| 540 | 20250318 | 101700 | 4072258150 | 49950 | 49975 | 50000 | 49950 | 3367 |
| 541 | 20250318 | 101600 | 3903913400 | 50000 | 49950 | 50000 | 49900 | 2463 |
| 542 | 20250318 | 101500 | 3780875550 | 49950 | 49950 | 49950 | 49900 | 784 |
| 543 | 20250318 | 101400 | 3741718200 | 49950 | 49900 | 49950 | 49900 | 301 |
| 544 | 20250318 | 101300 | 3726685200 | 49950 | 49900 | 49950 | 49900 | 778 |
| 545 | 20250318 | 101200 | 3687830650 | 49900 | 49900 | 49950 | 49900 | 456 |
| 546 | 20250318 | 101100 | 3665057050 | 49950 | 49900 | 49950 | 49900 | 651 |
| 547 | 20250318 | 101000 | 3632549650 | 49900 | 49950 | 49950 | 49900 | 10986 |
| 548 | 20250318 | 100900 | 3083801700 | 49900 | 49900 | 49950 | 49900 | 183 |
| 549 | 20250318 | 100800 | 3074664950 | 49900 | 49925 | 49950 | 49900 | 223 |
| 550 | 20250318 | 100700 | 3063527075 | 49925 | 49900 | 49950 | 49900 | 102 |
| 551 | 20250318 | 100600 | 3058433400 | 49950 | 49900 | 49950 | 49900 | 736 |
| 552 | 20250318 | 100500 | 3021674650 | 49950 | 49950 | 49950 | 49900 | 358 |
| 553 | 20250318 | 100400 | 3003796400 | 49900 | 49900 | 49950 | 49900 | 188 |
| 554 | 20250318 | 100300 | 2994410200 | 49900 | 49900 | 49950 | 49900 | 599 |
| 555 | 20250318 | 100200 | 2964493100 | 49950 | 49850 | 49950 | 49850 | 1652 |
| 556 | 20250318 | 100100 | 2882056300 | 49850 | 49850 | 49900 | 49850 | 213 |
| 557 | 20250318 | 100000 | 2871428650 | 49850 | 49900 | 49900 | 49850 | 155 |
| 558 | 20250318 | 095900 | 2863695250 | 49900 | 49850 | 49900 | 49850 | 2404 |
| 559 | 20250318 | 095800 | 2743742800 | 49850 | 49900 | 49900 | 49850 | 205 |
| 560 | 20250318 | 095700 | 2733514000 | 49850 | 49900 | 49900 | 49850 | 314 |
| 561 | 20250318 | 095600 | 2717849050 | 49875 | 49850 | 49900 | 49850 | 721 |
| 562 | 20250318 | 095500 | 2681873550 | 49850 | 49875 | 49900 | 49850 | 163 |
| 563 | 20250318 | 095400 | 2673742000 | 49850 | 49850 | 49900 | 49850 | 377 |
| 564 | 20250318 | 095300 | 2654935300 | 49850 | 49900 | 49900 | 49850 | 271 |
| 565 | 20250318 | 095200 | 2641413200 | 49850 | 49800 | 49850 | 49800 | 496 |
| 566 | 20250318 | 095100 | 2616690750 | 49850 | 49850 | 49850 | 49800 | 583 |
| 567 | 20250318 | 095000 | 2587628500 | 49850 | 49850 | 49850 | 49800 | 1515 |
| 568 | 20250318 | 094900 | 2512170300 | 49850 | 49850 | 49850 | 49800 | 557 |
| 569 | 20250318 | 094800 | 2484413850 | 49850 | 49900 | 49900 | 49850 | 3369 |
| 570 | 20250318 | 094700 | 2316448650 | 49900 | 49850 | 49900 | 49850 | 258 |
| 571 | 20250318 | 094600 | 2303577200 | 49900 | 49900 | 49900 | 49850 | 574 |
| 572 | 20250318 | 094500 | 2274940650 | 49900 | 49850 | 49900 | 49850 | 250 |
| 573 | 20250318 | 094400 | 2262468550 | 49850 | 49875 | 49900 | 49850 | 384 |
| 574 | 20250318 | 094300 | 2243310150 | 49900 | 49900 | 49900 | 49850 | 358 |
| 575 | 20250318 | 094200 | 2225449100 | 49900 | 49850 | 49900 | 49850 | 596 |
| 576 | 20250318 | 094100 | 2195708750 | 49900 | 49850 | 49900 | 49850 | 1111 |
| 577 | 20250318 | 094000 | 2140297050 | 49850 | 49900 | 49900 | 49850 | 345 |
| 578 | 20250318 | 093900 | 2123084600 | 49850 | 49900 | 49900 | 49850 | 365 |
| 579 | 20250318 | 093800 | 2104871375 | 49900 | 49900 | 49900 | 49875 | 286 |
| 580 | 20250318 | 093700 | 2090600000 | 49900 | 49900 | 49900 | 49850 | 621 |
| 581 | 20250318 | 093600 | 2059622350 | 49900 | 49875 | 49900 | 49850 | 433 |
| 582 | 20250318 | 093500 | 2038021975 | 49875 | 49900 | 49900 | 49875 | 532 |
| 583 | 20250318 | 093400 | 2011475200 | 49850 | 49900 | 49900 | 49850 | 476 |
| 584 | 20250318 | 093300 | 1987726025 | 49900 | 49900 | 49900 | 49850 | 870 |
| 585 | 20250318 | 093200 | 1944338025 | 49900 | 49900 | 49900 | 49850 | 609 |
| 586 | 20250318 | 093100 | 1913949225 | 49900 | 49850 | 49900 | 49850 | 2283 |
| 587 | 20250318 | 093000 | 1800133525 | 49850 | 49800 | 49850 | 49800 | 1314 |
| 588 | 20250318 | 092900 | 1734687425 | 49800 | 49800 | 49800 | 49750 | 180 |
| 589 | 20250318 | 092800 | 1725723650 | 49800 | 49800 | 49800 | 49650 | 871 |
| 590 | 20250318 | 092700 | 1682377700 | 49800 | 49750 | 49800 | 49750 | 376 |
| 591 | 20250318 | 092600 | 1663660300 | 49800 | 49850 | 49850 | 49800 | 677 |
| 592 | 20250318 | 092500 | 1629938900 | 49800 | 49800 | 49800 | 49650 | 777 |
| 593 | 20250318 | 092400 | 1591297300 | 49800 | 49800 | 49800 | 49750 | 543 |
| 594 | 20250318 | 092300 | 1564256200 | 49800 | 49750 | 49800 | 49700 | 1082 |
| 595 | 20250318 | 092200 | 1510443200 | 49700 | 49700 | 49750 | 49650 | 879 |
| 596 | 20250318 | 092100 | 1466780250 | 49700 | 49700 | 49750 | 49650 | 1444 |
| 597 | 20250318 | 092000 | 1395055750 | 49700 | 49750 | 49750 | 49700 | 482 |
| 598 | 20250318 | 091900 | 1371077850 | 49700 | 49650 | 49800 | 49650 | 556 |
| 599 | 20250318 | 091800 | 1343433850 | 49700 | 49700 | 49700 | 49600 | 456 |
| 600 | 20250318 | 091700 | 1320789100 | 49700 | 49600 | 49700 | 49600 | 1011 |
| 601 | 20250318 | 091600 | 1270621150 | 49600 | 49750 | 49800 | 49600 | 2955 |
| 602 | 20250318 | 091500 | 1123714350 | 49750 | 49800 | 49800 | 49750 | 184 |
| 603 | 20250318 | 091400 | 1114556550 | 49800 | 49800 | 49800 | 49800 | 88 |
| 604 | 20250318 | 091300 | 1110174150 | 49750 | 49800 | 49800 | 49750 | 70 |
| 605 | 20250318 | 091200 | 1106689250 | 49800 | 49900 | 49900 | 49750 | 553 |
| 606 | 20250318 | 091100 | 1079169150 | 49900 | 49850 | 49900 | 49750 | 774 |
| 607 | 20250318 | 091000 | 1040566100 | 49850 | 49900 | 49900 | 49700 | 653 |
| 608 | 20250318 | 090900 | 1008079600 | 49800 | 49850 | 49900 | 49800 | 1093 |
| 609 | 20250318 | 090800 | 953610950 | 49750 | 49900 | 49950 | 49750 | 925 |
| 610 | 20250318 | 090700 | 907484300 | 49900 | 49950 | 50000 | 49850 | 754 |
| 611 | 20250318 | 090600 | 869824225 | 49900 | 49900 | 49950 | 49900 | 573 |
| 612 | 20250318 | 090500 | 841222125 | 49900 | 49750 | 49950 | 49700 | 3392 |
| 613 | 20250318 | 090400 | 672002975 | 49700 | 49900 | 49950 | 49700 | 6345 |
| 614 | 20250318 | 090300 | 355503350 | 49900 | 49850 | 49900 | 49850 | 229 |
| 615 | 20250318 | 090200 | 344085200 | 49900 | 49850 | 49900 | 49800 | 1802 |
| 616 | 20250318 | 090100 | 254233400 | 49900 | 49850 | 49900 | 49850 | 1530 |
| 617 | 20250318 | 090000 | 177936000 | 49850 | 49800 | 49900 | 49800 | 3571 |