32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 184500 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 14154 |
| 3 | 20250317 | 184400 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20250317 | 184300 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20250317 | 184200 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20250317 | 184100 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20250317 | 184000 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20250317 | 183900 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20250317 | 183800 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20250317 | 183700 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20250317 | 183600 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20250317 | 183500 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20250317 | 183400 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20250317 | 183300 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20250317 | 183200 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20250317 | 183100 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20250317 | 183000 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20250317 | 182900 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20250317 | 182800 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20250317 | 182700 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20250317 | 182600 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20250317 | 182500 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20250317 | 182400 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20250317 | 182300 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20250317 | 182200 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20250317 | 182100 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20250317 | 182000 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20250317 | 181900 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20250317 | 181800 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20250317 | 181700 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20250317 | 181600 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20250317 | 181500 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 14154 |
| 33 | 20250317 | 181400 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20250317 | 181300 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20250317 | 181200 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20250317 | 181100 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20250317 | 181000 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20250317 | 180900 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20250317 | 180800 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20250317 | 180700 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20250317 | 180600 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20250317 | 180500 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20250317 | 180400 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20250317 | 180300 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20250317 | 180200 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20250317 | 180100 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20250317 | 180000 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20250317 | 175900 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20250317 | 175800 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20250317 | 175700 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20250317 | 175600 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20250317 | 175500 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20250317 | 175400 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20250317 | 175300 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20250317 | 175200 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20250317 | 175100 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20250317 | 175000 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20250317 | 174900 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20250317 | 174800 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20250317 | 174700 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20250317 | 174600 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20250317 | 174500 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 14154 |
| 63 | 20250317 | 174400 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20250317 | 174300 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20250317 | 174200 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20250317 | 174100 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20250317 | 174000 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20250317 | 173900 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20250317 | 173800 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20250317 | 173700 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20250317 | 173600 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20250317 | 173500 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20250317 | 173400 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20250317 | 173300 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20250317 | 173200 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20250317 | 173100 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20250317 | 173000 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20250317 | 172900 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20250317 | 172800 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20250317 | 172700 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20250317 | 172600 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20250317 | 172500 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20250317 | 172400 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20250317 | 172300 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20250317 | 172200 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20250317 | 172100 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20250317 | 172000 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20250317 | 171900 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20250317 | 171800 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20250317 | 171700 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20250317 | 171600 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20250317 | 171500 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 14154 |
| 93 | 20250317 | 171400 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20250317 | 171300 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20250317 | 171200 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20250317 | 171100 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20250317 | 171000 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20250317 | 170900 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20250317 | 170800 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20250317 | 170700 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20250317 | 170600 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20250317 | 170500 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20250317 | 170400 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20250317 | 170300 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20250317 | 170200 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20250317 | 170100 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20250317 | 170000 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20250317 | 165900 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20250317 | 165800 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20250317 | 165700 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20250317 | 165600 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20250317 | 165500 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20250317 | 165400 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20250317 | 165300 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20250317 | 165200 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20250317 | 165100 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20250317 | 165000 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20250317 | 164900 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20250317 | 164800 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20250317 | 164700 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20250317 | 164600 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20250317 | 164500 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 14154 |
| 123 | 20250317 | 164400 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20250317 | 164300 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20250317 | 164200 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20250317 | 164100 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20250317 | 164000 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20250317 | 163900 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20250317 | 163800 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20250317 | 163700 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20250317 | 163600 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20250317 | 163500 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20250317 | 163400 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20250317 | 163300 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20250317 | 163200 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20250317 | 163100 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20250317 | 163000 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20250317 | 162900 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20250317 | 162800 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20250317 | 162700 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20250317 | 162600 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20250317 | 162500 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20250317 | 162400 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20250317 | 162300 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20250317 | 162200 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20250317 | 162100 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20250317 | 162000 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20250317 | 161900 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20250317 | 161800 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20250317 | 161700 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20250317 | 161600 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20250317 | 161500 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 14154 |
| 153 | 20250317 | 161400 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20250317 | 161300 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20250317 | 161200 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20250317 | 161100 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20250317 | 161000 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20250317 | 160900 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20250317 | 160800 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20250317 | 160700 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20250317 | 160600 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20250317 | 160500 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20250317 | 160400 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20250317 | 160300 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20250317 | 160200 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20250317 | 160100 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20250317 | 160000 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20250317 | 155900 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20250317 | 155800 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20250317 | 155700 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20250317 | 155600 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20250317 | 155500 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20250317 | 155400 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20250317 | 155300 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20250317 | 155200 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20250317 | 155100 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20250317 | 155000 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20250317 | 154900 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20250317 | 154800 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20250317 | 154700 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20250317 | 154600 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20250317 | 154500 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 14154 |
| 183 | 20250317 | 154400 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20250317 | 154300 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20250317 | 154200 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20250317 | 154100 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20250317 | 154000 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20250317 | 153900 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20250317 | 153800 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20250317 | 153700 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20250317 | 153600 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20250317 | 153500 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20250317 | 153400 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20250317 | 153300 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20250317 | 153200 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20250317 | 153100 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20250317 | 153000 | 14348646750 | 48000 | 48000 | 48000 | 48000 | 14154 |
| 198 | 20250317 | 152900 | 13669254750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 199 | 20250317 | 152800 | 13669254750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 200 | 20250317 | 152700 | 13669254750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 201 | 20250317 | 152600 | 13669254750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 202 | 20250317 | 152500 | 13669254750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 203 | 20250317 | 152400 | 13669254750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 204 | 20250317 | 152300 | 13669254750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 205 | 20250317 | 152200 | 13669254750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 206 | 20250317 | 152100 | 13669254750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 207 | 20250317 | 152000 | 13669254750 | 47850 | 47850 | 47850 | 47850 | 0 |
| 208 | 20250317 | 151900 | 13669254750 | 47850 | 47900 | 47900 | 47850 | 1585 |
| 209 | 20250317 | 151800 | 13593400250 | 47850 | 47850 | 47900 | 47850 | 1675 |
| 210 | 20250317 | 151700 | 13513239450 | 47850 | 47900 | 47900 | 47850 | 1127 |
| 211 | 20250317 | 151600 | 13459308625 | 47900 | 47900 | 47900 | 47850 | 807 |
| 212 | 20250317 | 151500 | 13420685850 | 47850 | 47850 | 47900 | 47850 | 711 |
| 213 | 20250317 | 151400 | 13386641725 | 47850 | 47900 | 47900 | 47850 | 338 |
| 214 | 20250317 | 151300 | 13370459725 | 47900 | 47850 | 47900 | 47850 | 659 |
| 215 | 20250317 | 151200 | 13338923725 | 47850 | 47900 | 47900 | 47850 | 1256 |
| 216 | 20250317 | 151100 | 13278781775 | 47900 | 47850 | 47900 | 47850 | 3135 |
| 217 | 20250317 | 151000 | 13128648125 | 47900 | 47850 | 47900 | 47850 | 1299 |
| 218 | 20250317 | 150900 | 13066464325 | 47850 | 47900 | 47900 | 47850 | 450 |
| 219 | 20250317 | 150800 | 13044927725 | 47900 | 47900 | 47900 | 47850 | 345 |
| 220 | 20250317 | 150700 | 13028418475 | 47850 | 47900 | 47900 | 47850 | 667 |
| 221 | 20250317 | 150600 | 12996496125 | 47900 | 47875 | 47900 | 47850 | 412 |
| 222 | 20250317 | 150500 | 12976773575 | 47875 | 47900 | 47900 | 47850 | 1147 |
| 223 | 20250317 | 150400 | 12921872625 | 47850 | 47900 | 47900 | 47850 | 592 |
| 224 | 20250317 | 150300 | 12893525225 | 47900 | 47900 | 47900 | 47850 | 1459 |
| 225 | 20250317 | 150200 | 12823652725 | 47850 | 47900 | 47900 | 47850 | 971 |
| 226 | 20250317 | 150100 | 12777172275 | 47900 | 47850 | 47900 | 47850 | 809 |
| 227 | 20250317 | 150000 | 12738442475 | 47850 | 47950 | 47950 | 47850 | 501 |
| 228 | 20250317 | 145900 | 12714451375 | 47850 | 47900 | 47950 | 47850 | 1405 |
| 229 | 20250317 | 145800 | 12647149575 | 47950 | 47850 | 47950 | 47850 | 2729 |
| 230 | 20250317 | 145700 | 12516446825 | 47850 | 47850 | 47900 | 47850 | 2298 |
| 231 | 20250317 | 145600 | 12406458025 | 47850 | 47850 | 47900 | 47850 | 214 |
| 232 | 20250317 | 145500 | 12396215000 | 47900 | 47850 | 47900 | 47850 | 815 |
| 233 | 20250317 | 145400 | 12357214650 | 47900 | 47850 | 47900 | 47850 | 284 |
| 234 | 20250317 | 145300 | 12343619800 | 47850 | 47900 | 47900 | 47850 | 439 |
| 235 | 20250317 | 145200 | 12322600450 | 47900 | 47900 | 47900 | 47850 | 2718 |
| 236 | 20250317 | 145100 | 12192421650 | 47900 | 47900 | 47950 | 47900 | 767 |
| 237 | 20250317 | 145000 | 12155680100 | 47900 | 47900 | 47950 | 47900 | 2142 |
| 238 | 20250317 | 144900 | 12053078250 | 47900 | 47950 | 47950 | 47900 | 422 |
| 239 | 20250317 | 144800 | 12032856950 | 47900 | 47900 | 47950 | 47900 | 1581 |
| 240 | 20250317 | 144700 | 11957116500 | 47900 | 47950 | 47950 | 47900 | 240 |
| 241 | 20250317 | 144600 | 11945610200 | 47900 | 47900 | 47950 | 47900 | 164 |
| 242 | 20250317 | 144500 | 11937750250 | 47900 | 47950 | 47950 | 47900 | 1726 |
| 243 | 20250317 | 144400 | 11855063850 | 47950 | 47950 | 47950 | 47900 | 305 |
| 244 | 20250317 | 144300 | 11840440100 | 47950 | 47950 | 47950 | 47900 | 324 |
| 245 | 20250317 | 144200 | 11824907775 | 47950 | 47950 | 47950 | 47900 | 1248 |
| 246 | 20250317 | 144100 | 11765075525 | 47950 | 47900 | 47950 | 47900 | 155 |
| 247 | 20250317 | 144000 | 11757645375 | 47900 | 47900 | 47950 | 47900 | 1262 |
| 248 | 20250317 | 143900 | 11697193175 | 47900 | 47900 | 47950 | 47900 | 441 |
| 249 | 20250317 | 143800 | 11676059575 | 47950 | 47925 | 47950 | 47900 | 518 |
| 250 | 20250317 | 143700 | 11651226725 | 47950 | 47950 | 47950 | 47950 | 411 |
| 251 | 20250317 | 143600 | 11631519275 | 47900 | 47900 | 47950 | 47900 | 45 |
| 252 | 20250317 | 143500 | 11629363175 | 47950 | 47925 | 47950 | 47900 | 169 |
| 253 | 20250317 | 143400 | 11621262625 | 47900 | 47925 | 47950 | 47900 | 283 |
| 254 | 20250317 | 143300 | 11607701250 | 47925 | 47900 | 47925 | 47900 | 66 |
| 255 | 20250317 | 143200 | 11604539700 | 47900 | 47900 | 47950 | 47900 | 433 |
| 256 | 20250317 | 143100 | 11583788925 | 47900 | 47950 | 47950 | 47900 | 172 |
| 257 | 20250317 | 143000 | 11575548425 | 47950 | 47950 | 47950 | 47900 | 361 |
| 258 | 20250317 | 142900 | 11558254875 | 47900 | 47950 | 47950 | 47900 | 105 |
| 259 | 20250317 | 142800 | 11553224000 | 47900 | 47900 | 47950 | 47900 | 399 |
| 260 | 20250317 | 142700 | 11534109400 | 47950 | 47900 | 47950 | 47900 | 1361 |
| 261 | 20250317 | 142600 | 11468855300 | 47900 | 47950 | 47950 | 47900 | 1511 |
| 262 | 20250317 | 142500 | 11396417050 | 47950 | 48000 | 48000 | 47950 | 425 |
| 263 | 20250317 | 142400 | 11376022250 | 48000 | 47950 | 48000 | 47950 | 454 |
| 264 | 20250317 | 142300 | 11354249950 | 48000 | 48000 | 48000 | 47950 | 113 |
| 265 | 20250317 | 142200 | 11348829750 | 48000 | 47975 | 48000 | 47950 | 315 |
| 266 | 20250317 | 142100 | 11333725025 | 47950 | 48000 | 48000 | 47950 | 3015 |
| 267 | 20250317 | 142000 | 11189154550 | 48000 | 48000 | 48000 | 47950 | 280 |
| 268 | 20250317 | 141900 | 11175715950 | 47950 | 47950 | 48000 | 47950 | 172 |
| 269 | 20250317 | 141800 | 11167464900 | 47950 | 48000 | 48000 | 47950 | 454 |
| 270 | 20250317 | 141700 | 11145687900 | 48000 | 48000 | 48000 | 47950 | 354 |
| 271 | 20250317 | 141600 | 11128702450 | 48000 | 47950 | 48000 | 47950 | 214 |
| 272 | 20250317 | 141500 | 11118433225 | 47950 | 48000 | 48000 | 47950 | 85 |
| 273 | 20250317 | 141400 | 11114355125 | 48000 | 48000 | 48000 | 47950 | 300 |
| 274 | 20250317 | 141300 | 11099958875 | 48000 | 48000 | 48000 | 47950 | 177 |
| 275 | 20250317 | 141200 | 11091469925 | 48000 | 47975 | 48000 | 47950 | 213 |
| 276 | 20250317 | 141100 | 11081252525 | 47950 | 48000 | 48000 | 47950 | 25 |
| 277 | 20250317 | 141000 | 11080052625 | 48000 | 47975 | 48000 | 47975 | 36 |
| 278 | 20250317 | 140900 | 11078324675 | 48000 | 48000 | 48000 | 47975 | 43 |
| 279 | 20250317 | 140800 | 11076260700 | 48000 | 48025 | 48025 | 47950 | 251 |
| 280 | 20250317 | 140700 | 11064215175 | 48000 | 48000 | 48000 | 48000 | 184 |
| 281 | 20250317 | 140600 | 11055383175 | 48000 | 48000 | 48025 | 48000 | 1298 |
| 282 | 20250317 | 140500 | 10993078925 | 48000 | 48000 | 48050 | 48000 | 68 |
| 283 | 20250317 | 140400 | 10989813175 | 48050 | 48000 | 48050 | 48000 | 58 |
| 284 | 20250317 | 140300 | 10987029125 | 48000 | 48000 | 48050 | 48000 | 373 |
| 285 | 20250317 | 140200 | 10969123075 | 48000 | 48025 | 48050 | 48000 | 99 |
| 286 | 20250317 | 140100 | 10964366975 | 48000 | 48000 | 48050 | 48000 | 134 |
| 287 | 20250317 | 140000 | 10957933475 | 48000 | 48025 | 48025 | 48000 | 80 |
| 288 | 20250317 | 135900 | 10954093375 | 48000 | 48000 | 48000 | 48000 | 91 |
| 289 | 20250317 | 135800 | 10949725375 | 48000 | 48000 | 48050 | 48000 | 70 |
| 290 | 20250317 | 135700 | 10946365325 | 48000 | 48000 | 48050 | 48000 | 164 |
| 291 | 20250317 | 135600 | 10938493125 | 48000 | 48000 | 48025 | 48000 | 147 |
| 292 | 20250317 | 135500 | 10931437100 | 48000 | 47950 | 48000 | 47950 | 1670 |
| 293 | 20250317 | 135400 | 10851291400 | 47950 | 48000 | 48000 | 47950 | 438 |
| 294 | 20250317 | 135300 | 10830288825 | 47950 | 47975 | 48025 | 47950 | 850 |
| 295 | 20250317 | 135200 | 10789504775 | 47975 | 48000 | 48000 | 47975 | 554 |
| 296 | 20250317 | 135100 | 10762914900 | 48000 | 48050 | 48050 | 48000 | 205 |
| 297 | 20250317 | 135000 | 10753074825 | 48000 | 47950 | 48000 | 47950 | 330 |
| 298 | 20250317 | 134900 | 10737239825 | 48000 | 48000 | 48000 | 47950 | 706 |
| 299 | 20250317 | 134800 | 10703354475 | 48000 | 48000 | 48000 | 47950 | 852 |
| 300 | 20250317 | 134700 | 10662459975 | 48000 | 48000 | 48050 | 48000 | 614 |
| 301 | 20250317 | 134600 | 10632987650 | 48000 | 48000 | 48000 | 48000 | 463 |
| 302 | 20250317 | 134500 | 10610763650 | 48000 | 48000 | 48000 | 48000 | 267 |
| 303 | 20250317 | 134400 | 10597947650 | 48000 | 48050 | 48050 | 48000 | 162 |
| 304 | 20250317 | 134300 | 10590166750 | 48000 | 48050 | 48050 | 48000 | 37 |
| 305 | 20250317 | 134200 | 10588389400 | 48000 | 48025 | 48050 | 48000 | 280 |
| 306 | 20250317 | 134100 | 10574946800 | 48000 | 48025 | 48025 | 48000 | 139 |
| 307 | 20250317 | 134000 | 10568274750 | 48000 | 48050 | 48050 | 48000 | 298 |
| 308 | 20250317 | 133900 | 10553970150 | 48050 | 48050 | 48050 | 48000 | 91 |
| 309 | 20250317 | 133800 | 10549599300 | 48000 | 48000 | 48050 | 48000 | 461 |
| 310 | 20250317 | 133700 | 10527465300 | 48050 | 48050 | 48050 | 48050 | 105 |
| 311 | 20250317 | 133600 | 10522420050 | 48000 | 48025 | 48050 | 48000 | 195 |
| 312 | 20250317 | 133500 | 10513059700 | 48050 | 48000 | 48050 | 48000 | 241 |
| 313 | 20250317 | 133400 | 10501480225 | 48050 | 48050 | 48050 | 48000 | 360 |
| 314 | 20250317 | 133300 | 10484197375 | 48050 | 48050 | 48050 | 48025 | 720 |
| 315 | 20250317 | 133200 | 10449601400 | 48050 | 47975 | 48050 | 47950 | 3199 |
| 316 | 20250317 | 133100 | 10296045775 | 48000 | 47950 | 48000 | 47950 | 116 |
| 317 | 20250317 | 133000 | 10290481425 | 47950 | 47975 | 48000 | 47950 | 349 |
| 318 | 20250317 | 132900 | 10273734950 | 48000 | 48000 | 48000 | 47950 | 421 |
| 319 | 20250317 | 132800 | 10253532825 | 48000 | 48000 | 48000 | 48000 | 26 |
| 320 | 20250317 | 132700 | 10252284825 | 47950 | 47950 | 47950 | 47950 | 115 |
| 321 | 20250317 | 132600 | 10246770575 | 47950 | 47950 | 48000 | 47950 | 376 |
| 322 | 20250317 | 132500 | 10228736125 | 48000 | 48000 | 48000 | 47975 | 3 |
| 323 | 20250317 | 132400 | 10228592150 | 47950 | 48000 | 48000 | 47950 | 22 |
| 324 | 20250317 | 132300 | 10227537200 | 47950 | 47950 | 48000 | 47950 | 344 |
| 325 | 20250317 | 132200 | 10211040225 | 47950 | 47950 | 47975 | 47950 | 46 |
| 326 | 20250317 | 132100 | 10208834500 | 47950 | 47975 | 47975 | 47950 | 31 |
| 327 | 20250317 | 132000 | 10207348025 | 47950 | 47950 | 48000 | 47950 | 372 |
| 328 | 20250317 | 131900 | 10189508300 | 47950 | 47950 | 48000 | 47950 | 202 |
| 329 | 20250317 | 131800 | 10179820300 | 47950 | 47975 | 47975 | 47950 | 73 |
| 330 | 20250317 | 131700 | 10176319875 | 47950 | 48000 | 48000 | 47950 | 104 |
| 331 | 20250317 | 131600 | 10171331575 | 47950 | 47950 | 48000 | 47950 | 398 |
| 332 | 20250317 | 131500 | 10152247175 | 47950 | 47950 | 48000 | 47950 | 531 |
| 333 | 20250317 | 131400 | 10126785625 | 47950 | 47950 | 47950 | 47900 | 1255 |
| 334 | 20250317 | 131300 | 10066647375 | 47950 | 47950 | 47950 | 47950 | 56 |
| 335 | 20250317 | 131200 | 10063962175 | 48000 | 47950 | 48000 | 47950 | 99 |
| 336 | 20250317 | 131100 | 10059214025 | 47950 | 47950 | 48000 | 47950 | 825 |
| 337 | 20250317 | 131000 | 10019654750 | 47950 | 47950 | 47975 | 47950 | 160 |
| 338 | 20250317 | 130900 | 10011982725 | 47950 | 47950 | 47950 | 47950 | 61 |
| 339 | 20250317 | 130800 | 10009057775 | 48000 | 48000 | 48000 | 47950 | 102 |
| 340 | 20250317 | 130700 | 10004162325 | 47950 | 47950 | 48000 | 47950 | 482 |
| 341 | 20250317 | 130600 | 9981046175 | 47950 | 47950 | 48000 | 47950 | 105 |
| 342 | 20250317 | 130500 | 9976011325 | 47950 | 47950 | 47950 | 47950 | 164 |
| 343 | 20250317 | 130400 | 9968147525 | 47950 | 48000 | 48000 | 47950 | 429 |
| 344 | 20250317 | 130300 | 9947570975 | 47950 | 47950 | 47950 | 47950 | 323 |
| 345 | 20250317 | 130200 | 9932083125 | 47950 | 47950 | 48000 | 47950 | 360 |
| 346 | 20250317 | 130100 | 9914818625 | 47950 | 47950 | 48000 | 47950 | 192 |
| 347 | 20250317 | 130000 | 9905612175 | 47950 | 48000 | 48000 | 47950 | 138 |
| 348 | 20250317 | 125900 | 9898994975 | 47950 | 47950 | 48000 | 47950 | 574 |
| 349 | 20250317 | 125800 | 9871470575 | 48000 | 47950 | 48000 | 47950 | 2 |
| 350 | 20250317 | 125700 | 9871374625 | 48000 | 47950 | 48000 | 47950 | 150 |
| 351 | 20250317 | 125600 | 9864174775 | 47950 | 47950 | 48000 | 47950 | 326 |
| 352 | 20250317 | 125500 | 9848543025 | 47950 | 48000 | 48000 | 47950 | 87 |
| 353 | 20250317 | 125400 | 9844368825 | 47950 | 47950 | 47950 | 47950 | 32 |
| 354 | 20250317 | 125300 | 9842834425 | 47950 | 47950 | 47950 | 47950 | 57 |
| 355 | 20250317 | 125200 | 9840101275 | 47950 | 47900 | 47950 | 47900 | 1074 |
| 356 | 20250317 | 125100 | 9788603325 | 47900 | 47900 | 47950 | 47900 | 320 |
| 357 | 20250317 | 125000 | 9773265825 | 47950 | 47900 | 47950 | 47900 | 285 |
| 358 | 20250317 | 124900 | 9759603925 | 47900 | 47950 | 47950 | 47900 | 474 |
| 359 | 20250317 | 124800 | 9736893300 | 47950 | 47950 | 47950 | 47950 | 235 |
| 360 | 20250317 | 124700 | 9725625050 | 47950 | 47950 | 47950 | 47900 | 382 |
| 361 | 20250317 | 124600 | 9707309150 | 47950 | 47950 | 47950 | 47900 | 399 |
| 362 | 20250317 | 124500 | 9688179650 | 47950 | 47900 | 47950 | 47900 | 131 |
| 363 | 20250317 | 124400 | 9681901000 | 47950 | 47900 | 47950 | 47900 | 289 |
| 364 | 20250317 | 124300 | 9668048500 | 47950 | 47900 | 47950 | 47900 | 82 |
| 365 | 20250317 | 124200 | 9664118150 | 47900 | 47900 | 47950 | 47900 | 376 |
| 366 | 20250317 | 124100 | 9646100350 | 47900 | 47950 | 47950 | 47900 | 598 |
| 367 | 20250317 | 124000 | 9617454800 | 47950 | 47925 | 47950 | 47900 | 91 |
| 368 | 20250317 | 123900 | 9613092425 | 47950 | 47950 | 47950 | 47900 | 432 |
| 369 | 20250317 | 123800 | 9592389225 | 47950 | 47950 | 47950 | 47900 | 253 |
| 370 | 20250317 | 123700 | 9580264300 | 47950 | 47950 | 47950 | 47950 | 278 |
| 371 | 20250317 | 123600 | 9566934200 | 47900 | 47950 | 47950 | 47900 | 1136 |
| 372 | 20250317 | 123500 | 9512519450 | 47950 | 47900 | 47950 | 47900 | 289 |
| 373 | 20250317 | 123400 | 9498664300 | 47950 | 47925 | 47950 | 47900 | 112 |
| 374 | 20250317 | 123300 | 9493295200 | 47900 | 47950 | 47950 | 47900 | 339 |
| 375 | 20250317 | 123200 | 9477042750 | 47950 | 47950 | 47950 | 47900 | 275 |
| 376 | 20250317 | 123100 | 9463864375 | 47950 | 47950 | 47950 | 47900 | 146 |
| 377 | 20250317 | 123000 | 9456865175 | 47950 | 47950 | 47975 | 47900 | 3556 |
| 378 | 20250317 | 122900 | 9286364950 | 47950 | 48000 | 48000 | 47950 | 636 |
| 379 | 20250317 | 122800 | 9255862900 | 47950 | 48000 | 48000 | 47950 | 314 |
| 380 | 20250317 | 122700 | 9240805100 | 48000 | 48000 | 48000 | 47975 | 175 |
| 381 | 20250317 | 122600 | 9232405950 | 48000 | 47950 | 48000 | 47950 | 119 |
| 382 | 20250317 | 122500 | 9226699700 | 47950 | 47950 | 47950 | 47950 | 135 |
| 383 | 20250317 | 122400 | 9220226450 | 48000 | 47950 | 48000 | 47950 | 22 |
| 384 | 20250317 | 122300 | 9219171100 | 47950 | 47950 | 48000 | 47950 | 957 |
| 385 | 20250317 | 122200 | 9173269600 | 48000 | 47950 | 48000 | 47950 | 459 |
| 386 | 20250317 | 122100 | 9151256100 | 47950 | 47950 | 48000 | 47950 | 194 |
| 387 | 20250317 | 122000 | 9141949100 | 48000 | 47950 | 48000 | 47950 | 1083 |
| 388 | 20250317 | 121900 | 9090011150 | 47950 | 47950 | 48000 | 47950 | 5307 |
| 389 | 20250317 | 121800 | 8835540450 | 48000 | 48000 | 48000 | 47950 | 525 |
| 390 | 20250317 | 121700 | 8810361550 | 48000 | 47975 | 48000 | 47950 | 232 |
| 391 | 20250317 | 121600 | 8799232300 | 47950 | 47950 | 47975 | 47950 | 577 |
| 392 | 20250317 | 121500 | 8771565125 | 47950 | 48000 | 48000 | 47950 | 43 |
| 393 | 20250317 | 121400 | 8769501275 | 48000 | 48000 | 48000 | 48000 | 512 |
| 394 | 20250317 | 121300 | 8744925275 | 48050 | 48000 | 48050 | 48000 | 115 |
| 395 | 20250317 | 121200 | 8739404725 | 48000 | 47950 | 48050 | 47950 | 2012 |
| 396 | 20250317 | 121100 | 8642827875 | 48000 | 48000 | 48000 | 47950 | 125 |
| 397 | 20250317 | 121000 | 8636832425 | 47950 | 47950 | 48000 | 47950 | 1916 |
| 398 | 20250317 | 120900 | 8544959825 | 47950 | 48000 | 48000 | 47950 | 1271 |
| 399 | 20250317 | 120800 | 8483987925 | 47975 | 47975 | 47975 | 47950 | 184 |
| 400 | 20250317 | 120700 | 8475164000 | 47950 | 47950 | 47950 | 47950 | 296 |
| 401 | 20250317 | 120600 | 8460970800 | 47950 | 48000 | 48000 | 47950 | 155 |
| 402 | 20250317 | 120500 | 8453536000 | 47950 | 48000 | 48000 | 47950 | 225 |
| 403 | 20250317 | 120400 | 8442747150 | 47950 | 48000 | 48000 | 47950 | 763 |
| 404 | 20250317 | 120300 | 8406160750 | 48000 | 47950 | 48025 | 47950 | 39 |
| 405 | 20250317 | 120200 | 8404288825 | 48000 | 48000 | 48000 | 47950 | 306 |
| 406 | 20250317 | 120100 | 8389605175 | 48000 | 48000 | 48050 | 48000 | 43 |
| 407 | 20250317 | 120000 | 8387541125 | 48000 | 48000 | 48000 | 48000 | 374 |
| 408 | 20250317 | 115900 | 8369589125 | 48000 | 48000 | 48000 | 47950 | 91 |
| 409 | 20250317 | 115800 | 8365221175 | 47950 | 47950 | 48000 | 47950 | 52 |
| 410 | 20250317 | 115700 | 8362727675 | 48000 | 48000 | 48000 | 47950 | 529 |
| 411 | 20250317 | 115600 | 8337338575 | 48000 | 48000 | 48000 | 48000 | 727 |
| 412 | 20250317 | 115500 | 8302442575 | 48000 | 48050 | 48050 | 48000 | 535 |
| 413 | 20250317 | 115400 | 8276760425 | 48000 | 48000 | 48050 | 48000 | 212 |
| 414 | 20250317 | 115300 | 8266581800 | 48000 | 48000 | 48000 | 48000 | 206 |
| 415 | 20250317 | 115200 | 8256693800 | 48050 | 48000 | 48050 | 48000 | 113 |
| 416 | 20250317 | 115100 | 8251266900 | 48050 | 48050 | 48050 | 48050 | 29 |
| 417 | 20250317 | 115000 | 8249873450 | 48000 | 48000 | 48000 | 48000 | 225 |
| 418 | 20250317 | 114900 | 8239073450 | 48000 | 48000 | 48000 | 48000 | 114 |
| 419 | 20250317 | 114800 | 8233601450 | 48000 | 48000 | 48000 | 48000 | 40 |
| 420 | 20250317 | 114700 | 8231681450 | 48050 | 48050 | 48050 | 48000 | 482 |
| 421 | 20250317 | 114600 | 8208537200 | 48000 | 48050 | 48050 | 48000 | 58 |
| 422 | 20250317 | 114500 | 8205752950 | 48000 | 48025 | 48050 | 48000 | 397 |
| 423 | 20250317 | 114400 | 8186695725 | 48050 | 48050 | 48050 | 48000 | 32 |
| 424 | 20250317 | 114300 | 8185158325 | 48000 | 48000 | 48050 | 48000 | 259 |
| 425 | 20250317 | 114200 | 8172725725 | 48050 | 48050 | 48050 | 48000 | 82 |
| 426 | 20250317 | 114100 | 8168785675 | 48000 | 48050 | 48050 | 48000 | 413 |
| 427 | 20250317 | 114000 | 8148958525 | 48050 | 48000 | 48050 | 48000 | 81 |
| 428 | 20250317 | 113900 | 8145066775 | 48000 | 48000 | 48000 | 48000 | 386 |
| 429 | 20250317 | 113800 | 8126538775 | 48025 | 48000 | 48025 | 47950 | 1126 |
| 430 | 20250317 | 113700 | 8072489775 | 47950 | 48000 | 48000 | 47950 | 329 |
| 431 | 20250317 | 113600 | 8056700275 | 48000 | 48000 | 48000 | 47950 | 163 |
| 432 | 20250317 | 113500 | 8048880775 | 47950 | 47950 | 47950 | 47950 | 152 |
| 433 | 20250317 | 113400 | 8041592375 | 47950 | 48000 | 48000 | 47950 | 384 |
| 434 | 20250317 | 113300 | 8023174425 | 48000 | 47975 | 48000 | 47975 | 29 |
| 435 | 20250317 | 113200 | 8021782475 | 48000 | 48000 | 48000 | 47950 | 225 |
| 436 | 20250317 | 113100 | 8010984575 | 47950 | 48025 | 48025 | 47950 | 179 |
| 437 | 20250317 | 113000 | 8002398925 | 48000 | 47950 | 48000 | 47950 | 291 |
| 438 | 20250317 | 112900 | 7988433975 | 47950 | 48000 | 48000 | 47950 | 40 |
| 439 | 20250317 | 112800 | 7986514075 | 48000 | 48000 | 48000 | 47950 | 540 |
| 440 | 20250317 | 112700 | 7960600025 | 48000 | 47950 | 48050 | 47950 | 704 |
| 441 | 20250317 | 112600 | 7926803475 | 47950 | 47950 | 48000 | 47950 | 379 |
| 442 | 20250317 | 112500 | 7908617575 | 48000 | 48000 | 48000 | 47950 | 307 |
| 443 | 20250317 | 112400 | 7893882875 | 48000 | 48000 | 48000 | 47950 | 525 |
| 444 | 20250317 | 112300 | 7868693875 | 47950 | 48000 | 48000 | 47950 | 159 |
| 445 | 20250317 | 112200 | 7861066175 | 47950 | 48000 | 48000 | 47950 | 644 |
| 446 | 20250317 | 112100 | 7830178575 | 47950 | 48000 | 48000 | 47950 | 440 |
| 447 | 20250317 | 112000 | 7809078675 | 48000 | 47950 | 48000 | 47950 | 157 |
| 448 | 20250317 | 111900 | 7801542825 | 47950 | 48000 | 48000 | 47950 | 129 |
| 449 | 20250317 | 111800 | 7795351175 | 48000 | 47950 | 48000 | 47950 | 302 |
| 450 | 20250317 | 111700 | 7780865075 | 47950 | 47950 | 48000 | 47950 | 397 |
| 451 | 20250317 | 111600 | 7761828450 | 47975 | 48000 | 48000 | 47950 | 53 |
| 452 | 20250317 | 111500 | 7759284625 | 48000 | 47950 | 48000 | 47950 | 212 |
| 453 | 20250317 | 111400 | 7749108775 | 47950 | 48000 | 48000 | 47950 | 343 |
| 454 | 20250317 | 111300 | 7732644825 | 47950 | 47950 | 48000 | 47950 | 298 |
| 455 | 20250317 | 111200 | 7718352775 | 47950 | 47975 | 48000 | 47950 | 857 |
| 456 | 20250317 | 111100 | 7677258475 | 47950 | 47950 | 47975 | 47950 | 136 |
| 457 | 20250317 | 111000 | 7670737225 | 47950 | 47900 | 47950 | 47900 | 662 |
| 458 | 20250317 | 110900 | 7638998675 | 47950 | 47950 | 47950 | 47900 | 1385 |
| 459 | 20250317 | 110800 | 7572606425 | 47900 | 47950 | 47950 | 47900 | 295 |
| 460 | 20250317 | 110700 | 7558465725 | 47950 | 47950 | 47950 | 47900 | 262 |
| 461 | 20250317 | 110600 | 7545903125 | 47950 | 47950 | 47950 | 47950 | 820 |
| 462 | 20250317 | 110500 | 7506584125 | 47950 | 47950 | 48000 | 47950 | 493 |
| 463 | 20250317 | 110400 | 7482944675 | 47950 | 47950 | 48000 | 47950 | 1027 |
| 464 | 20250317 | 110300 | 7433694725 | 48000 | 48000 | 48000 | 47950 | 425 |
| 465 | 20250317 | 110200 | 7413315125 | 48000 | 48000 | 48000 | 47950 | 26 |
| 466 | 20250317 | 110100 | 7412068075 | 47950 | 48000 | 48000 | 47950 | 192 |
| 467 | 20250317 | 110000 | 7402857175 | 48000 | 47950 | 48000 | 47950 | 202 |
| 468 | 20250317 | 105900 | 7393169925 | 47950 | 48000 | 48000 | 47950 | 796 |
| 469 | 20250317 | 105800 | 7354963325 | 48050 | 48000 | 48050 | 48000 | 560 |
| 470 | 20250317 | 105700 | 7328080325 | 48000 | 48000 | 48000 | 47950 | 626 |
| 471 | 20250317 | 105600 | 7298034075 | 47950 | 47950 | 47950 | 47950 | 99 |
| 472 | 20250317 | 105500 | 7293287025 | 47950 | 48000 | 48000 | 47950 | 939 |
| 473 | 20250317 | 105400 | 7248259475 | 48000 | 47950 | 48000 | 47950 | 25 |
| 474 | 20250317 | 105300 | 7247059575 | 48000 | 48000 | 48050 | 48000 | 1267 |
| 475 | 20250317 | 105200 | 7186241775 | 48000 | 48000 | 48050 | 48000 | 331 |
| 476 | 20250317 | 105100 | 7170351025 | 48050 | 48050 | 48050 | 48000 | 45 |
| 477 | 20250317 | 105000 | 7168189925 | 48050 | 48100 | 48100 | 48050 | 552 |
| 478 | 20250317 | 104900 | 7141663725 | 48100 | 48100 | 48100 | 48050 | 186 |
| 479 | 20250317 | 104800 | 7132723325 | 48100 | 48100 | 48100 | 48050 | 98 |
| 480 | 20250317 | 104700 | 7128010075 | 48100 | 48050 | 48100 | 48050 | 182 |
| 481 | 20250317 | 104600 | 7119262275 | 48050 | 48050 | 48050 | 48000 | 538 |
| 482 | 20250317 | 104500 | 7093420875 | 48050 | 48050 | 48050 | 48000 | 300 |
| 483 | 20250317 | 104400 | 7079017225 | 48050 | 48150 | 48150 | 48000 | 1613 |
| 484 | 20250317 | 104300 | 7001480675 | 48150 | 48050 | 48150 | 48050 | 333 |
| 485 | 20250317 | 104200 | 6985463175 | 48100 | 48050 | 48100 | 48050 | 877 |
| 486 | 20250317 | 104100 | 6943310775 | 48050 | 48050 | 48050 | 48050 | 312 |
| 487 | 20250317 | 104000 | 6928319175 | 48050 | 48050 | 48050 | 48000 | 1156 |
| 488 | 20250317 | 103900 | 6872775375 | 48000 | 48000 | 48000 | 47950 | 717 |
| 489 | 20250317 | 103800 | 6838360375 | 48000 | 47950 | 48000 | 47950 | 805 |
| 490 | 20250317 | 103700 | 6799723350 | 47950 | 48000 | 48000 | 47950 | 192 |
| 491 | 20250317 | 103600 | 6790507900 | 47950 | 47950 | 48000 | 47950 | 33 |
| 492 | 20250317 | 103500 | 6788925300 | 48000 | 48000 | 48000 | 47950 | 207 |
| 493 | 20250317 | 103400 | 6778995950 | 48000 | 47950 | 48000 | 47950 | 489 |
| 494 | 20250317 | 103300 | 6755548350 | 47925 | 47900 | 47950 | 47900 | 334 |
| 495 | 20250317 | 103200 | 6739538300 | 47900 | 47950 | 47950 | 47900 | 797 |
| 496 | 20250317 | 103100 | 6701341500 | 47950 | 47950 | 47950 | 47900 | 119 |
| 497 | 20250317 | 103000 | 6695638900 | 47950 | 47950 | 47950 | 47900 | 181 |
| 498 | 20250317 | 102900 | 6686960900 | 47950 | 48000 | 48000 | 47950 | 1052 |
| 499 | 20250317 | 102800 | 6636502500 | 48000 | 48000 | 48000 | 47950 | 304 |
| 500 | 20250317 | 102700 | 6621920500 | 48000 | 47950 | 48000 | 47900 | 1700 |
| 501 | 20250317 | 102600 | 6540424300 | 47950 | 47950 | 47950 | 47900 | 107 |
| 502 | 20250317 | 102500 | 6535297500 | 47950 | 47950 | 47950 | 47900 | 776 |
| 503 | 20250317 | 102400 | 6498088350 | 47900 | 47950 | 47950 | 47900 | 202 |
| 504 | 20250317 | 102300 | 6488404950 | 47950 | 47900 | 47950 | 47900 | 385 |
| 505 | 20250317 | 102200 | 6469961300 | 47900 | 47900 | 47950 | 47900 | 253 |
| 506 | 20250317 | 102100 | 6457834650 | 47950 | 47950 | 47950 | 47900 | 497 |
| 507 | 20250317 | 102000 | 6434011600 | 47900 | 47950 | 47950 | 47900 | 470 |
| 508 | 20250317 | 101900 | 6411484550 | 47950 | 47950 | 47950 | 47900 | 1275 |
| 509 | 20250317 | 101800 | 6350403800 | 47950 | 47950 | 47950 | 47900 | 335 |
| 510 | 20250317 | 101700 | 6334341850 | 47950 | 47950 | 47950 | 47900 | 519 |
| 511 | 20250317 | 101600 | 6309459675 | 47900 | 47950 | 47975 | 47900 | 1204 |
| 512 | 20250317 | 101500 | 6251741600 | 47950 | 47900 | 47950 | 47900 | 450 |
| 513 | 20250317 | 101400 | 6230165550 | 47950 | 47950 | 47950 | 47900 | 611 |
| 514 | 20250317 | 101300 | 6200875200 | 47950 | 48000 | 48000 | 47950 | 1549 |
| 515 | 20250317 | 101200 | 6126599275 | 47950 | 48000 | 48000 | 47950 | 671 |
| 516 | 20250317 | 101100 | 6094393275 | 48000 | 47950 | 48000 | 47950 | 731 |
| 517 | 20250317 | 101000 | 6059306625 | 47950 | 47950 | 47950 | 47900 | 1268 |
| 518 | 20250317 | 100900 | 5998522525 | 47950 | 47950 | 48000 | 47900 | 1407 |
| 519 | 20250317 | 100800 | 5931073625 | 47950 | 48000 | 48000 | 47950 | 1686 |
| 520 | 20250317 | 100700 | 5850207150 | 48000 | 48000 | 48050 | 48000 | 2046 |
| 521 | 20250317 | 100600 | 5751998275 | 48050 | 48050 | 48050 | 48000 | 2402 |
| 522 | 20250317 | 100500 | 5636602000 | 48050 | 48050 | 48100 | 48050 | 163 |
| 523 | 20250317 | 100400 | 5628769300 | 48050 | 48050 | 48100 | 48050 | 534 |
| 524 | 20250317 | 100300 | 5603108850 | 48050 | 48100 | 48100 | 48050 | 294 |
| 525 | 20250317 | 100200 | 5588968050 | 48100 | 48100 | 48150 | 48100 | 373 |
| 526 | 20250317 | 100100 | 5571023750 | 48100 | 48100 | 48100 | 48050 | 481 |
| 527 | 20250317 | 100000 | 5547887925 | 48100 | 48100 | 48100 | 48050 | 1240 |
| 528 | 20250317 | 095900 | 5488259225 | 48100 | 48100 | 48150 | 48100 | 41 |
| 529 | 20250317 | 095800 | 5486286325 | 48100 | 48150 | 48150 | 48100 | 527 |
| 530 | 20250317 | 095700 | 5460922200 | 48150 | 48100 | 48150 | 48100 | 652 |
| 531 | 20250317 | 095600 | 5429555700 | 48100 | 48150 | 48150 | 48100 | 29 |
| 532 | 20250317 | 095500 | 5428160750 | 48100 | 48100 | 48100 | 48050 | 617 |
| 533 | 20250317 | 095400 | 5398499400 | 48050 | 48050 | 48100 | 48050 | 390 |
| 534 | 20250317 | 095300 | 5379754900 | 48050 | 48100 | 48100 | 48000 | 1865 |
| 535 | 20250317 | 095200 | 5290139350 | 48100 | 48150 | 48150 | 48050 | 4665 |
| 536 | 20250317 | 095100 | 5065813000 | 48150 | 48150 | 48200 | 48100 | 608 |
| 537 | 20250317 | 095000 | 5036551250 | 48150 | 48150 | 48150 | 48150 | 790 |
| 538 | 20250317 | 094900 | 4998512750 | 48150 | 48150 | 48200 | 48150 | 574 |
| 539 | 20250317 | 094800 | 4970872750 | 48150 | 48150 | 48200 | 48150 | 683 |
| 540 | 20250317 | 094700 | 4937981250 | 48150 | 48200 | 48200 | 48150 | 1215 |
| 541 | 20250317 | 094600 | 4879478600 | 48200 | 48200 | 48250 | 48100 | 1034 |
| 542 | 20250317 | 094500 | 4829678850 | 48200 | 48250 | 48250 | 48200 | 433 |
| 543 | 20250317 | 094400 | 4808799200 | 48200 | 48250 | 48300 | 48200 | 774 |
| 544 | 20250317 | 094300 | 4771463850 | 48250 | 48350 | 48350 | 48250 | 98 |
| 545 | 20250317 | 094200 | 4766730450 | 48250 | 48300 | 48350 | 48250 | 995 |
| 546 | 20250317 | 094100 | 4718673850 | 48350 | 48350 | 48350 | 48300 | 159 |
| 547 | 20250317 | 094000 | 4710988150 | 48350 | 48300 | 48350 | 48300 | 709 |
| 548 | 20250317 | 093900 | 4676726050 | 48300 | 48300 | 48350 | 48250 | 329 |
| 549 | 20250317 | 093800 | 4660835450 | 48300 | 48300 | 48400 | 48300 | 684 |
| 550 | 20250317 | 093700 | 4627790500 | 48300 | 48250 | 48400 | 48250 | 489 |
| 551 | 20250317 | 093600 | 4604166350 | 48250 | 48300 | 48300 | 48250 | 411 |
| 552 | 20250317 | 093500 | 4584335075 | 48350 | 48400 | 48425 | 48300 | 1820 |
| 553 | 20250317 | 093400 | 4496337250 | 48350 | 48300 | 48400 | 48300 | 1096 |
| 554 | 20250317 | 093300 | 4443350725 | 48300 | 48300 | 48350 | 48300 | 507 |
| 555 | 20250317 | 093200 | 4418856650 | 48300 | 48200 | 48300 | 48200 | 1249 |
| 556 | 20250317 | 093100 | 4358541000 | 48200 | 48250 | 48250 | 48100 | 1596 |
| 557 | 20250317 | 093000 | 4281720600 | 48250 | 48100 | 48250 | 48050 | 1729 |
| 558 | 20250317 | 092900 | 4198463050 | 48100 | 48100 | 48200 | 48100 | 1456 |
| 559 | 20250317 | 092800 | 4128388900 | 48150 | 48125 | 48150 | 48100 | 721 |
| 560 | 20250317 | 092700 | 4093692100 | 48150 | 48150 | 48200 | 48150 | 1022 |
| 561 | 20250317 | 092600 | 4044480750 | 48150 | 48150 | 48200 | 48100 | 743 |
| 562 | 20250317 | 092500 | 4008703350 | 48150 | 48150 | 48250 | 48100 | 605 |
| 563 | 20250317 | 092400 | 3979567100 | 48150 | 48150 | 48250 | 48050 | 1945 |
| 564 | 20250317 | 092300 | 3885788100 | 48150 | 48050 | 48150 | 47950 | 718 |
| 565 | 20250317 | 092200 | 3851287850 | 48050 | 47925 | 48050 | 47850 | 3051 |
| 566 | 20250317 | 092100 | 3705107825 | 47900 | 48150 | 48150 | 47900 | 4343 |
| 567 | 20250317 | 092000 | 3496647150 | 48150 | 48150 | 48200 | 48150 | 1423 |
| 568 | 20250317 | 091900 | 3428103100 | 48100 | 48050 | 48100 | 48000 | 1239 |
| 569 | 20250317 | 091800 | 3368591300 | 48000 | 48000 | 48050 | 48000 | 1176 |
| 570 | 20250317 | 091700 | 3312130800 | 48000 | 48050 | 48050 | 48000 | 1066 |
| 571 | 20250317 | 091600 | 3260960600 | 48050 | 47950 | 48050 | 47900 | 977 |
| 572 | 20250317 | 091500 | 3214107450 | 47900 | 48300 | 48300 | 47900 | 7930 |
| 573 | 20250317 | 091400 | 2833669425 | 48300 | 48125 | 48300 | 48125 | 2391 |
| 574 | 20250317 | 091300 | 2718399075 | 48125 | 48000 | 48125 | 47950 | 2017 |
| 575 | 20250317 | 091200 | 2621474850 | 47950 | 47950 | 48050 | 47900 | 2669 |
| 576 | 20250317 | 091100 | 2493482200 | 47950 | 48000 | 48050 | 47900 | 3641 |
| 577 | 20250317 | 091000 | 2318809075 | 48000 | 48050 | 48050 | 48000 | 2179 |
| 578 | 20250317 | 090900 | 2214177525 | 48050 | 48200 | 48200 | 48000 | 3262 |
| 579 | 20250317 | 090800 | 2057299175 | 48200 | 48300 | 48350 | 48200 | 2474 |
| 580 | 20250317 | 090700 | 1937907775 | 48300 | 48250 | 48300 | 48200 | 3267 |
| 581 | 20250317 | 090600 | 1780210975 | 48250 | 48150 | 48250 | 48150 | 2412 |
| 582 | 20250317 | 090500 | 1663940575 | 48100 | 48100 | 48200 | 48000 | 3219 |
| 583 | 20250317 | 090400 | 1509081475 | 48100 | 48050 | 48150 | 47950 | 5899 |
| 584 | 20250317 | 090300 | 1225682925 | 48000 | 48250 | 48300 | 48000 | 5100 |
| 585 | 20250317 | 090200 | 980209100 | 48200 | 48650 | 48700 | 48200 | 10087 |
| 586 | 20250317 | 090100 | 492526500 | 48650 | 48600 | 48800 | 48600 | 1532 |
| 587 | 20250317 | 090000 | 418043750 | 48650 | 48750 | 48950 | 48550 | 8282 |