31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 183200 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 23663 |
| 3 | 20250307 | 183100 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 4 | 20250307 | 183000 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 5 | 20250307 | 182900 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 6 | 20250307 | 182800 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 7 | 20250307 | 182700 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 8 | 20250307 | 182600 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 9 | 20250307 | 182500 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 10 | 20250307 | 182400 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 11 | 20250307 | 182300 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 12 | 20250307 | 182200 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 13 | 20250307 | 182100 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 14 | 20250307 | 182000 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 15 | 20250307 | 181900 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 16 | 20250307 | 181800 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 17 | 20250307 | 181700 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 18 | 20250307 | 181600 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 19 | 20250307 | 181500 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 20 | 20250307 | 181400 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 21 | 20250307 | 181300 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 22 | 20250307 | 181200 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 23 | 20250307 | 181100 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 24 | 20250307 | 181000 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 25 | 20250307 | 180900 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 26 | 20250307 | 180800 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 27 | 20250307 | 180700 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 28 | 20250307 | 180600 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 29 | 20250307 | 180500 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 30 | 20250307 | 180400 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 31 | 20250307 | 180300 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 32 | 20250307 | 180200 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 23663 |
| 33 | 20250307 | 180100 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 34 | 20250307 | 180000 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 35 | 20250307 | 175900 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 36 | 20250307 | 175800 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 37 | 20250307 | 175700 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 38 | 20250307 | 175600 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 39 | 20250307 | 175500 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 40 | 20250307 | 175400 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 41 | 20250307 | 175300 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 42 | 20250307 | 175200 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 43 | 20250307 | 175100 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 44 | 20250307 | 175000 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 45 | 20250307 | 174900 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 46 | 20250307 | 174800 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 47 | 20250307 | 174700 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 48 | 20250307 | 174600 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 49 | 20250307 | 174500 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 50 | 20250307 | 174400 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 51 | 20250307 | 174300 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 52 | 20250307 | 174200 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 53 | 20250307 | 174100 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 54 | 20250307 | 174000 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 55 | 20250307 | 173900 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 56 | 20250307 | 173800 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 57 | 20250307 | 173700 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 58 | 20250307 | 173600 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 59 | 20250307 | 173500 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 60 | 20250307 | 173400 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 61 | 20250307 | 173300 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 62 | 20250307 | 173200 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 23663 |
| 63 | 20250307 | 173100 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 64 | 20250307 | 173000 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 65 | 20250307 | 172900 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 66 | 20250307 | 172800 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 67 | 20250307 | 172700 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 68 | 20250307 | 172600 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 69 | 20250307 | 172500 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 70 | 20250307 | 172400 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 71 | 20250307 | 172300 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 72 | 20250307 | 172200 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 73 | 20250307 | 172100 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 74 | 20250307 | 172000 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 75 | 20250307 | 171900 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 76 | 20250307 | 171800 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 77 | 20250307 | 171700 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 78 | 20250307 | 171600 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 79 | 20250307 | 171500 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 80 | 20250307 | 171400 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 81 | 20250307 | 171300 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 82 | 20250307 | 171200 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 83 | 20250307 | 171100 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 84 | 20250307 | 171000 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 85 | 20250307 | 170900 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 86 | 20250307 | 170800 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 87 | 20250307 | 170700 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 88 | 20250307 | 170600 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 89 | 20250307 | 170500 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 90 | 20250307 | 170400 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 91 | 20250307 | 170300 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 92 | 20250307 | 170200 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 23663 |
| 93 | 20250307 | 170100 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 94 | 20250307 | 170000 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 95 | 20250307 | 165900 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 96 | 20250307 | 165800 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 97 | 20250307 | 165700 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 98 | 20250307 | 165600 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 99 | 20250307 | 165500 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 100 | 20250307 | 165400 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 101 | 20250307 | 165300 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 102 | 20250307 | 165200 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 103 | 20250307 | 165100 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 104 | 20250307 | 165000 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 105 | 20250307 | 164900 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 106 | 20250307 | 164800 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 107 | 20250307 | 164700 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 108 | 20250307 | 164600 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 109 | 20250307 | 164500 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 110 | 20250307 | 164400 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 111 | 20250307 | 164300 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 112 | 20250307 | 164200 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 113 | 20250307 | 164100 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 114 | 20250307 | 164000 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 115 | 20250307 | 163900 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 116 | 20250307 | 163800 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 117 | 20250307 | 163700 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 118 | 20250307 | 163600 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 119 | 20250307 | 163500 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 120 | 20250307 | 163400 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 121 | 20250307 | 163300 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 122 | 20250307 | 163200 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 23663 |
| 123 | 20250307 | 163100 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 124 | 20250307 | 163000 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 125 | 20250307 | 162900 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 126 | 20250307 | 162800 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 127 | 20250307 | 162700 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 128 | 20250307 | 162600 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 129 | 20250307 | 162500 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 130 | 20250307 | 162400 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 131 | 20250307 | 162300 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 132 | 20250307 | 162200 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 133 | 20250307 | 162100 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 134 | 20250307 | 162000 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 135 | 20250307 | 161900 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 136 | 20250307 | 161800 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 137 | 20250307 | 161700 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 138 | 20250307 | 161600 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 139 | 20250307 | 161500 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 140 | 20250307 | 161400 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 141 | 20250307 | 161300 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 142 | 20250307 | 161200 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 143 | 20250307 | 161100 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 144 | 20250307 | 161000 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 145 | 20250307 | 160900 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 146 | 20250307 | 160800 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 147 | 20250307 | 160700 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 148 | 20250307 | 160600 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 149 | 20250307 | 160500 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 150 | 20250307 | 160400 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 151 | 20250307 | 160300 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 152 | 20250307 | 160200 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 23663 |
| 153 | 20250307 | 160100 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 154 | 20250307 | 160000 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 155 | 20250307 | 155900 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 156 | 20250307 | 155800 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 157 | 20250307 | 155700 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 158 | 20250307 | 155600 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 159 | 20250307 | 155500 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 160 | 20250307 | 155400 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 161 | 20250307 | 155300 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 162 | 20250307 | 155200 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 163 | 20250307 | 155100 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 164 | 20250307 | 155000 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 165 | 20250307 | 154900 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 166 | 20250307 | 154800 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 167 | 20250307 | 154700 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 168 | 20250307 | 154600 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 169 | 20250307 | 154500 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 170 | 20250307 | 154400 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 171 | 20250307 | 154300 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 172 | 20250307 | 154200 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 173 | 20250307 | 154100 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 174 | 20250307 | 154000 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 175 | 20250307 | 153900 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 176 | 20250307 | 153800 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 177 | 20250307 | 153700 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 178 | 20250307 | 153600 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 179 | 20250307 | 153500 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 180 | 20250307 | 153400 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 181 | 20250307 | 153300 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 182 | 20250307 | 153200 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 23663 |
| 183 | 20250307 | 153100 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 0 |
| 184 | 20250307 | 153000 | 51271348875 | 47650 | 47650 | 47650 | 47650 | 23663 |
| 185 | 20250307 | 152900 | 50143806925 | 47550 | 47550 | 47550 | 47550 | 0 |
| 186 | 20250307 | 152800 | 50143806925 | 47550 | 47550 | 47550 | 47550 | 0 |
| 187 | 20250307 | 152700 | 50143806925 | 47550 | 47550 | 47550 | 47550 | 0 |
| 188 | 20250307 | 152600 | 50143806925 | 47550 | 47550 | 47550 | 47550 | 0 |
| 189 | 20250307 | 152500 | 50143806925 | 47550 | 47550 | 47550 | 47550 | 0 |
| 190 | 20250307 | 152400 | 50143806925 | 47550 | 47550 | 47550 | 47550 | 0 |
| 191 | 20250307 | 152300 | 50143806925 | 47550 | 47550 | 47550 | 47550 | 0 |
| 192 | 20250307 | 152200 | 50143806925 | 47550 | 47550 | 47550 | 47550 | 0 |
| 193 | 20250307 | 152100 | 50143806925 | 47550 | 47550 | 47550 | 47550 | 0 |
| 194 | 20250307 | 152000 | 50143806925 | 47550 | 47550 | 47550 | 47550 | 0 |
| 195 | 20250307 | 151900 | 50143806925 | 47550 | 47600 | 47700 | 47500 | 988 |
| 196 | 20250307 | 151800 | 50096835200 | 47600 | 47600 | 47650 | 47450 | 5269 |
| 197 | 20250307 | 151700 | 49846084750 | 47600 | 47650 | 47750 | 47600 | 2134 |
| 198 | 20250307 | 151600 | 49744369550 | 47650 | 47600 | 47750 | 47600 | 2182 |
| 199 | 20250307 | 151500 | 49640327375 | 47600 | 47600 | 47700 | 47500 | 2596 |
| 200 | 20250307 | 151400 | 49516843025 | 47700 | 47850 | 47850 | 47600 | 4407 |
| 201 | 20250307 | 151300 | 49306529475 | 47850 | 47850 | 47900 | 47800 | 778 |
| 202 | 20250307 | 151200 | 49269300425 | 47900 | 47900 | 47900 | 47800 | 932 |
| 203 | 20250307 | 151100 | 49224694775 | 47900 | 47950 | 47950 | 47700 | 1333 |
| 204 | 20250307 | 151000 | 49160928475 | 47900 | 47850 | 47950 | 47850 | 1177 |
| 205 | 20250307 | 150900 | 49104536075 | 47900 | 47950 | 47950 | 47850 | 2053 |
| 206 | 20250307 | 150800 | 49006178325 | 47950 | 47850 | 47950 | 47850 | 1436 |
| 207 | 20250307 | 150700 | 48937377625 | 47850 | 47750 | 47850 | 47650 | 3399 |
| 208 | 20250307 | 150600 | 48775239475 | 47750 | 47650 | 47750 | 47600 | 3194 |
| 209 | 20250307 | 150500 | 48623019650 | 47650 | 47750 | 47750 | 47600 | 2917 |
| 210 | 20250307 | 150400 | 48483949600 | 47750 | 47750 | 47800 | 47600 | 2632 |
| 211 | 20250307 | 150300 | 48358452650 | 47800 | 47850 | 47850 | 47750 | 3889 |
| 212 | 20250307 | 150200 | 48172536875 | 47850 | 47850 | 47900 | 47800 | 3117 |
| 213 | 20250307 | 150100 | 48023384550 | 47850 | 47850 | 47950 | 47800 | 2653 |
| 214 | 20250307 | 150000 | 47896342000 | 47800 | 47900 | 47900 | 47800 | 2474 |
| 215 | 20250307 | 145900 | 47777982950 | 47900 | 47850 | 47900 | 47800 | 1357 |
| 216 | 20250307 | 145800 | 47713024700 | 47800 | 47850 | 47850 | 47750 | 3608 |
| 217 | 20250307 | 145700 | 47540482850 | 47900 | 48000 | 48050 | 47850 | 3130 |
| 218 | 20250307 | 145600 | 47390253100 | 48000 | 48050 | 48200 | 48000 | 3862 |
| 219 | 20250307 | 145500 | 47204776450 | 48100 | 48200 | 48200 | 48050 | 1226 |
| 220 | 20250307 | 145400 | 47145761175 | 48050 | 48150 | 48200 | 48000 | 2103 |
| 221 | 20250307 | 145300 | 47044578925 | 48200 | 48150 | 48200 | 48050 | 1436 |
| 222 | 20250307 | 145200 | 46975457100 | 48000 | 47950 | 48150 | 47900 | 3986 |
| 223 | 20250307 | 145100 | 46784089200 | 48000 | 48000 | 48100 | 47850 | 1626 |
| 224 | 20250307 | 145000 | 46706092600 | 48000 | 48150 | 48150 | 47900 | 2703 |
| 225 | 20250307 | 144900 | 46576240200 | 48200 | 48250 | 48250 | 48100 | 1717 |
| 226 | 20250307 | 144800 | 46493476050 | 48200 | 48150 | 48250 | 48150 | 1086 |
| 227 | 20250307 | 144700 | 46441152200 | 48200 | 48100 | 48200 | 48050 | 3871 |
| 228 | 20250307 | 144600 | 46254873375 | 48150 | 48250 | 48250 | 48000 | 15235 |
| 229 | 20250307 | 144500 | 45521132925 | 48200 | 48300 | 48350 | 48200 | 1659 |
| 230 | 20250307 | 144400 | 45441103675 | 48300 | 48300 | 48350 | 48200 | 3858 |
| 231 | 20250307 | 144300 | 45254921100 | 48300 | 48250 | 48350 | 48250 | 1343 |
| 232 | 20250307 | 144200 | 45190060950 | 48250 | 48200 | 48300 | 48200 | 4195 |
| 233 | 20250307 | 144100 | 44987777550 | 48200 | 48350 | 48400 | 48200 | 4566 |
| 234 | 20250307 | 144000 | 44767253400 | 48400 | 48550 | 48575 | 48350 | 2684 |
| 235 | 20250307 | 143900 | 44637173100 | 48550 | 48550 | 48600 | 48500 | 2345 |
| 236 | 20250307 | 143800 | 44523314875 | 48500 | 48450 | 48550 | 48400 | 1118 |
| 237 | 20250307 | 143700 | 44469106775 | 48400 | 48500 | 48550 | 48400 | 2760 |
| 238 | 20250307 | 143600 | 44335401275 | 48500 | 48575 | 48600 | 48500 | 2962 |
| 239 | 20250307 | 143500 | 44191638050 | 48600 | 48650 | 48700 | 48550 | 3108 |
| 240 | 20250307 | 143400 | 44040510425 | 48600 | 48650 | 48700 | 48550 | 6114 |
| 241 | 20250307 | 143300 | 43743234975 | 48600 | 48600 | 48700 | 48600 | 2533 |
| 242 | 20250307 | 143200 | 43620035075 | 48600 | 48600 | 48650 | 48550 | 5211 |
| 243 | 20250307 | 143100 | 43366736425 | 48600 | 48550 | 48600 | 48550 | 1955 |
| 244 | 20250307 | 143000 | 43271765750 | 48550 | 48550 | 48600 | 48450 | 1905 |
| 245 | 20250307 | 142900 | 43179304550 | 48600 | 48600 | 48600 | 48400 | 4812 |
| 246 | 20250307 | 142800 | 42945928825 | 48600 | 48400 | 48600 | 48350 | 12072 |
| 247 | 20250307 | 142700 | 42360448650 | 48400 | 48400 | 48400 | 48300 | 1810 |
| 248 | 20250307 | 142600 | 42272927175 | 48350 | 48350 | 48400 | 48300 | 4111 |
| 249 | 20250307 | 142500 | 42074089275 | 48350 | 48200 | 48350 | 48200 | 4316 |
| 250 | 20250307 | 142400 | 41865713825 | 48250 | 48275 | 48300 | 48200 | 4656 |
| 251 | 20250307 | 142300 | 41641152850 | 48300 | 48250 | 48400 | 48250 | 5028 |
| 252 | 20250307 | 142200 | 41397939900 | 48250 | 48150 | 48350 | 48150 | 9093 |
| 253 | 20250307 | 142100 | 40959174825 | 48150 | 48100 | 48200 | 48050 | 6621 |
| 254 | 20250307 | 142000 | 40640458375 | 48100 | 48200 | 48250 | 48100 | 4365 |
| 255 | 20250307 | 141900 | 40430204125 | 48250 | 48200 | 48250 | 48150 | 2398 |
| 256 | 20250307 | 141800 | 40314595350 | 48200 | 48250 | 48250 | 48150 | 3236 |
| 257 | 20250307 | 141700 | 40158624675 | 48200 | 48100 | 48300 | 48100 | 6322 |
| 258 | 20250307 | 141600 | 39853874200 | 48100 | 47850 | 48150 | 47825 | 5689 |
| 259 | 20250307 | 141500 | 39580991825 | 47800 | 48225 | 48250 | 47800 | 9796 |
| 260 | 20250307 | 141400 | 39110330725 | 48200 | 48100 | 48250 | 48100 | 5328 |
| 261 | 20250307 | 141300 | 38853721900 | 48150 | 48100 | 48150 | 48000 | 3908 |
| 262 | 20250307 | 141200 | 38665814050 | 48100 | 48050 | 48100 | 48000 | 3704 |
| 263 | 20250307 | 141100 | 38487813250 | 48050 | 48100 | 48100 | 48000 | 4140 |
| 264 | 20250307 | 141000 | 38288801650 | 48100 | 47900 | 48100 | 47900 | 15094 |
| 265 | 20250307 | 140900 | 37564033700 | 47950 | 47900 | 47950 | 47850 | 6106 |
| 266 | 20250307 | 140800 | 37271570250 | 47900 | 47800 | 47900 | 47750 | 3016 |
| 267 | 20250307 | 140700 | 37127443450 | 47800 | 47750 | 47800 | 47550 | 2763 |
| 268 | 20250307 | 140600 | 36995571975 | 47750 | 47725 | 47800 | 47550 | 4479 |
| 269 | 20250307 | 140500 | 36781834850 | 47750 | 47700 | 47800 | 47650 | 1494 |
| 270 | 20250307 | 140400 | 36710520975 | 47700 | 47850 | 47850 | 47600 | 3577 |
| 271 | 20250307 | 140300 | 36539991775 | 47850 | 47750 | 47850 | 47750 | 1679 |
| 272 | 20250307 | 140200 | 36459712875 | 47750 | 47800 | 47950 | 47750 | 3015 |
| 273 | 20250307 | 140100 | 36315460575 | 47800 | 47900 | 47900 | 47750 | 2424 |
| 274 | 20250307 | 140000 | 36199591350 | 47900 | 47950 | 48000 | 47850 | 2157 |
| 275 | 20250307 | 135900 | 36096174600 | 47950 | 48000 | 48000 | 47850 | 5272 |
| 276 | 20250307 | 135800 | 35843285550 | 48000 | 47800 | 48000 | 47700 | 16909 |
| 277 | 20250307 | 135700 | 35033784400 | 47800 | 47700 | 47850 | 47700 | 2839 |
| 278 | 20250307 | 135600 | 34898044825 | 47700 | 47850 | 47850 | 47700 | 3760 |
| 279 | 20250307 | 135500 | 34718298475 | 47825 | 47650 | 47850 | 47600 | 3860 |
| 280 | 20250307 | 135400 | 34534078450 | 47600 | 47600 | 47650 | 47550 | 1195 |
| 281 | 20250307 | 135300 | 34477211200 | 47600 | 47500 | 47600 | 47500 | 1159 |
| 282 | 20250307 | 135200 | 34422089500 | 47550 | 47550 | 47600 | 47450 | 1593 |
| 283 | 20250307 | 135100 | 34346394650 | 47500 | 47600 | 47600 | 47500 | 2446 |
| 284 | 20250307 | 135000 | 34230131675 | 47600 | 47550 | 47600 | 47550 | 959 |
| 285 | 20250307 | 134900 | 34184487525 | 47600 | 47600 | 47600 | 47550 | 379 |
| 286 | 20250307 | 134800 | 34166455675 | 47600 | 47500 | 47600 | 47500 | 910 |
| 287 | 20250307 | 134700 | 34123212675 | 47500 | 47500 | 47600 | 47450 | 2255 |
| 288 | 20250307 | 134600 | 34016088975 | 47500 | 47400 | 47500 | 47400 | 618 |
| 289 | 20250307 | 134500 | 33986753675 | 47400 | 47350 | 47450 | 47250 | 3148 |
| 290 | 20250307 | 134400 | 33837611775 | 47350 | 47400 | 47400 | 47250 | 2011 |
| 291 | 20250307 | 134300 | 33742500525 | 47350 | 47350 | 47450 | 47350 | 1420 |
| 292 | 20250307 | 134200 | 33675243725 | 47350 | 47400 | 47500 | 47350 | 929 |
| 293 | 20250307 | 134100 | 33631188025 | 47400 | 47350 | 47450 | 47350 | 1713 |
| 294 | 20250307 | 134000 | 33549998675 | 47350 | 47400 | 47400 | 47300 | 1778 |
| 295 | 20250307 | 133900 | 33465807175 | 47350 | 47550 | 47700 | 47350 | 2887 |
| 296 | 20250307 | 133800 | 33328682600 | 47550 | 47450 | 47600 | 47450 | 1097 |
| 297 | 20250307 | 133700 | 33276543050 | 47450 | 47500 | 47550 | 47400 | 2103 |
| 298 | 20250307 | 133600 | 33176693750 | 47500 | 47700 | 47700 | 47500 | 1681 |
| 299 | 20250307 | 133500 | 33096645975 | 47700 | 47900 | 47900 | 47700 | 3095 |
| 300 | 20250307 | 133400 | 32948575250 | 47850 | 47900 | 47950 | 47850 | 2808 |
| 301 | 20250307 | 133300 | 32814044450 | 47900 | 47750 | 47900 | 47650 | 4223 |
| 302 | 20250307 | 133200 | 32612287150 | 47700 | 47600 | 47800 | 47500 | 1045 |
| 303 | 20250307 | 133100 | 32562454100 | 47600 | 47900 | 47900 | 47600 | 3559 |
| 304 | 20250307 | 133000 | 32392545150 | 47900 | 47800 | 47900 | 47750 | 2052 |
| 305 | 20250307 | 132900 | 32294331900 | 47800 | 47850 | 47850 | 47750 | 2142 |
| 306 | 20250307 | 132800 | 32191952275 | 47850 | 47900 | 47900 | 47750 | 2697 |
| 307 | 20250307 | 132700 | 32062967950 | 47900 | 47900 | 47950 | 47800 | 7326 |
| 308 | 20250307 | 132600 | 31712055350 | 47900 | 47850 | 47900 | 47750 | 6276 |
| 309 | 20250307 | 132500 | 31411685825 | 47850 | 47650 | 47850 | 47650 | 5179 |
| 310 | 20250307 | 132400 | 31164292275 | 47650 | 47550 | 47650 | 47550 | 613 |
| 311 | 20250307 | 132300 | 31135118875 | 47600 | 47600 | 47650 | 47500 | 1982 |
| 312 | 20250307 | 132200 | 31040906500 | 47600 | 47625 | 47700 | 47550 | 1422 |
| 313 | 20250307 | 132100 | 30973190875 | 47625 | 47600 | 47750 | 47550 | 4923 |
| 314 | 20250307 | 132000 | 30738523075 | 47550 | 47450 | 47600 | 47400 | 3956 |
| 315 | 20250307 | 131900 | 30550614025 | 47500 | 47525 | 47550 | 47400 | 1210 |
| 316 | 20250307 | 131800 | 30493160900 | 47525 | 47450 | 47550 | 47450 | 550 |
| 317 | 20250307 | 131700 | 30467033350 | 47450 | 47550 | 47550 | 47450 | 1537 |
| 318 | 20250307 | 131600 | 30394035625 | 47550 | 47450 | 47600 | 47450 | 10513 |
| 319 | 20250307 | 131500 | 29894417975 | 47450 | 47400 | 47450 | 47400 | 1326 |
| 320 | 20250307 | 131400 | 29831539725 | 47400 | 47350 | 47400 | 47350 | 837 |
| 321 | 20250307 | 131300 | 29791898525 | 47350 | 47250 | 47350 | 47200 | 1142 |
| 322 | 20250307 | 131200 | 29737885075 | 47250 | 47200 | 47300 | 47200 | 2312 |
| 323 | 20250307 | 131100 | 29628639575 | 47200 | 47100 | 47200 | 47100 | 965 |
| 324 | 20250307 | 131000 | 29583107975 | 47100 | 47000 | 47150 | 46950 | 1260 |
| 325 | 20250307 | 130900 | 29523831400 | 47000 | 47100 | 47200 | 46950 | 2730 |
| 326 | 20250307 | 130800 | 29395451700 | 47100 | 47200 | 47200 | 47100 | 921 |
| 327 | 20250307 | 130700 | 29352035300 | 47100 | 47050 | 47150 | 47050 | 633 |
| 328 | 20250307 | 130600 | 29322210900 | 47050 | 47250 | 47300 | 47050 | 2551 |
| 329 | 20250307 | 130500 | 29201979550 | 47250 | 47250 | 47300 | 47200 | 1984 |
| 330 | 20250307 | 130400 | 29108280450 | 47200 | 47450 | 47500 | 47200 | 4783 |
| 331 | 20250307 | 130300 | 28881691050 | 47450 | 47400 | 47450 | 47350 | 3431 |
| 332 | 20250307 | 130200 | 28718930425 | 47400 | 47350 | 47400 | 47300 | 190 |
| 333 | 20250307 | 130100 | 28709931475 | 47350 | 47350 | 47400 | 47300 | 1054 |
| 334 | 20250307 | 130000 | 28660037925 | 47300 | 47250 | 47350 | 47200 | 3143 |
| 335 | 20250307 | 125900 | 28511496125 | 47250 | 47300 | 47300 | 47250 | 735 |
| 336 | 20250307 | 125800 | 28476753500 | 47250 | 47350 | 47350 | 47250 | 2277 |
| 337 | 20250307 | 125700 | 28369031725 | 47350 | 47300 | 47350 | 47300 | 742 |
| 338 | 20250307 | 125600 | 28333919100 | 47350 | 47500 | 47500 | 47350 | 4014 |
| 339 | 20250307 | 125500 | 28143502400 | 47450 | 47200 | 47500 | 47200 | 5785 |
| 340 | 20250307 | 125400 | 27869330300 | 47300 | 47300 | 47300 | 47200 | 1209 |
| 341 | 20250307 | 125300 | 27812189650 | 47250 | 47300 | 47350 | 47200 | 876 |
| 342 | 20250307 | 125200 | 27770771325 | 47300 | 47300 | 47350 | 47250 | 711 |
| 343 | 20250307 | 125100 | 27737139075 | 47350 | 47300 | 47350 | 47250 | 1448 |
| 344 | 20250307 | 125000 | 27668649200 | 47250 | 47200 | 47300 | 47100 | 1806 |
| 345 | 20250307 | 124900 | 27583408375 | 47175 | 47225 | 47300 | 47150 | 1091 |
| 346 | 20250307 | 124800 | 27531897850 | 47200 | 47250 | 47300 | 47200 | 507 |
| 347 | 20250307 | 124700 | 27507939900 | 47200 | 47250 | 47350 | 47200 | 907 |
| 348 | 20250307 | 124600 | 27465062450 | 47250 | 47400 | 47400 | 47200 | 3232 |
| 349 | 20250307 | 124500 | 27312123925 | 47400 | 47400 | 47450 | 47350 | 3826 |
| 350 | 20250307 | 124400 | 27130762025 | 47400 | 47200 | 47400 | 47200 | 5620 |
| 351 | 20250307 | 124300 | 26864782450 | 47250 | 47200 | 47250 | 47150 | 2223 |
| 352 | 20250307 | 124200 | 26759840350 | 47150 | 47100 | 47200 | 47100 | 2156 |
| 353 | 20250307 | 124100 | 26658173525 | 47100 | 47000 | 47150 | 47000 | 3347 |
| 354 | 20250307 | 124000 | 26500534525 | 46950 | 47075 | 47100 | 46950 | 2315 |
| 355 | 20250307 | 123900 | 26391655775 | 47050 | 47050 | 47100 | 47050 | 3230 |
| 356 | 20250307 | 123800 | 26239581850 | 47050 | 47000 | 47100 | 46950 | 1583 |
| 357 | 20250307 | 123700 | 26165146550 | 46950 | 46900 | 47000 | 46900 | 206 |
| 358 | 20250307 | 123600 | 26155475800 | 46950 | 47050 | 47050 | 46900 | 1489 |
| 359 | 20250307 | 123500 | 26085525650 | 47050 | 47050 | 47100 | 47050 | 1311 |
| 360 | 20250307 | 123400 | 26023834875 | 47050 | 47000 | 47050 | 46950 | 2592 |
| 361 | 20250307 | 123300 | 25901985575 | 47000 | 46975 | 47000 | 46950 | 423 |
| 362 | 20250307 | 123200 | 25882117475 | 46975 | 47000 | 47000 | 46950 | 683 |
| 363 | 20250307 | 123100 | 25850027175 | 46950 | 46950 | 46950 | 46900 | 959 |
| 364 | 20250307 | 123000 | 25805002325 | 46900 | 46950 | 46950 | 46900 | 1078 |
| 365 | 20250307 | 122900 | 25754442575 | 46950 | 46950 | 46950 | 46850 | 1286 |
| 366 | 20250307 | 122800 | 25694101500 | 46950 | 46900 | 46950 | 46900 | 581 |
| 367 | 20250307 | 122700 | 25666836650 | 46900 | 46900 | 46900 | 46900 | 389 |
| 368 | 20250307 | 122600 | 25648592550 | 46900 | 46775 | 46900 | 46775 | 940 |
| 369 | 20250307 | 122500 | 25604577750 | 46800 | 46750 | 46800 | 46750 | 672 |
| 370 | 20250307 | 122400 | 25573159325 | 46750 | 46800 | 46800 | 46700 | 247 |
| 371 | 20250307 | 122300 | 25561609625 | 46800 | 46800 | 46800 | 46700 | 1908 |
| 372 | 20250307 | 122200 | 25472358225 | 46800 | 46900 | 46950 | 46800 | 1108 |
| 373 | 20250307 | 122100 | 25420437825 | 46950 | 47050 | 47100 | 46900 | 3214 |
| 374 | 20250307 | 122000 | 25269367375 | 47050 | 47050 | 47050 | 47000 | 1029 |
| 375 | 20250307 | 121900 | 25220953525 | 47050 | 47000 | 47050 | 46950 | 3737 |
| 376 | 20250307 | 121800 | 25045305925 | 47000 | 46950 | 47000 | 46900 | 4925 |
| 377 | 20250307 | 121700 | 24813946825 | 47000 | 46950 | 47000 | 46950 | 2406 |
| 378 | 20250307 | 121600 | 24700953450 | 46950 | 46900 | 47000 | 46900 | 8162 |
| 379 | 20250307 | 121500 | 24317938425 | 46850 | 46700 | 46875 | 46700 | 3731 |
| 380 | 20250307 | 121400 | 24143271125 | 46700 | 46800 | 46800 | 46600 | 1477 |
| 381 | 20250307 | 121300 | 24074281975 | 46750 | 46850 | 46850 | 46750 | 733 |
| 382 | 20250307 | 121200 | 24039979075 | 46800 | 46800 | 46850 | 46800 | 993 |
| 383 | 20250307 | 121100 | 23993463025 | 46750 | 46750 | 46800 | 46700 | 1272 |
| 384 | 20250307 | 121000 | 23933950225 | 46750 | 46800 | 46800 | 46750 | 725 |
| 385 | 20250307 | 120900 | 23900045675 | 46750 | 46675 | 46800 | 46650 | 1593 |
| 386 | 20250307 | 120800 | 23825637700 | 46700 | 46750 | 46750 | 46650 | 518 |
| 387 | 20250307 | 120700 | 23801449475 | 46700 | 46750 | 46750 | 46500 | 1576 |
| 388 | 20250307 | 120600 | 23727906275 | 46700 | 46750 | 46800 | 46700 | 121 |
| 389 | 20250307 | 120500 | 23722249575 | 46750 | 46800 | 46850 | 46750 | 720 |
| 390 | 20250307 | 120400 | 23688577125 | 46800 | 46750 | 46800 | 46700 | 542 |
| 391 | 20250307 | 120300 | 23663231075 | 46750 | 46800 | 46800 | 46700 | 293 |
| 392 | 20250307 | 120200 | 23649533975 | 46800 | 46750 | 46850 | 46750 | 1096 |
| 393 | 20250307 | 120100 | 23598262675 | 46800 | 46800 | 46800 | 46750 | 819 |
| 394 | 20250307 | 120000 | 23559934625 | 46700 | 46650 | 46750 | 46650 | 465 |
| 395 | 20250307 | 115900 | 23538202925 | 46700 | 46700 | 46750 | 46700 | 661 |
| 396 | 20250307 | 115800 | 23507331775 | 46700 | 46600 | 46700 | 46600 | 1535 |
| 397 | 20250307 | 115700 | 23435712575 | 46600 | 46650 | 46700 | 46600 | 620 |
| 398 | 20250307 | 115600 | 23406802625 | 46650 | 46650 | 46700 | 46600 | 291 |
| 399 | 20250307 | 115500 | 23393228525 | 46650 | 46750 | 46750 | 46600 | 1752 |
| 400 | 20250307 | 115400 | 23311448775 | 46700 | 46650 | 46750 | 46650 | 480 |
| 401 | 20250307 | 115300 | 23289033375 | 46650 | 46700 | 46700 | 46650 | 386 |
| 402 | 20250307 | 115200 | 23271016275 | 46650 | 46700 | 46700 | 46650 | 683 |
| 403 | 20250307 | 115100 | 23239121975 | 46700 | 46650 | 46700 | 46600 | 908 |
| 404 | 20250307 | 115000 | 23196759350 | 46650 | 46600 | 46650 | 46600 | 577 |
| 405 | 20250307 | 114900 | 23169844000 | 46600 | 46600 | 46650 | 46600 | 1033 |
| 406 | 20250307 | 114800 | 23121700450 | 46600 | 46550 | 46600 | 46500 | 1244 |
| 407 | 20250307 | 114700 | 23063741600 | 46550 | 46500 | 46550 | 46450 | 456 |
| 408 | 20250307 | 114600 | 23042538700 | 46500 | 46500 | 46500 | 46450 | 452 |
| 409 | 20250307 | 114500 | 23021530525 | 46500 | 46500 | 46500 | 46400 | 219 |
| 410 | 20250307 | 114400 | 23011361075 | 46500 | 46525 | 46525 | 46400 | 899 |
| 411 | 20250307 | 114300 | 22969588900 | 46550 | 46550 | 46600 | 46500 | 110 |
| 412 | 20250307 | 114200 | 22964467950 | 46550 | 46550 | 46600 | 46500 | 1736 |
| 413 | 20250307 | 114100 | 22883658350 | 46550 | 46600 | 46600 | 46550 | 739 |
| 414 | 20250307 | 114000 | 22849240150 | 46600 | 46550 | 46600 | 46550 | 154 |
| 415 | 20250307 | 113900 | 22842069775 | 46500 | 46450 | 46550 | 46450 | 1679 |
| 416 | 20250307 | 113800 | 22764007475 | 46400 | 46400 | 46450 | 46400 | 913 |
| 417 | 20250307 | 113700 | 22721642850 | 46300 | 46400 | 46450 | 46300 | 994 |
| 418 | 20250307 | 113600 | 22675560200 | 46400 | 46450 | 46500 | 46400 | 566 |
| 419 | 20250307 | 113500 | 22649294050 | 46400 | 46450 | 46500 | 46350 | 475 |
| 420 | 20250307 | 113400 | 22627235250 | 46450 | 46450 | 46500 | 46400 | 276 |
| 421 | 20250307 | 113300 | 22614418300 | 46450 | 46500 | 46500 | 46300 | 720 |
| 422 | 20250307 | 113200 | 22580990000 | 46500 | 46450 | 46500 | 46300 | 2002 |
| 423 | 20250307 | 113100 | 22488166850 | 46500 | 46550 | 46550 | 46450 | 405 |
| 424 | 20250307 | 113000 | 22469331900 | 46550 | 46500 | 46600 | 46450 | 829 |
| 425 | 20250307 | 112900 | 22430790800 | 46450 | 46550 | 46600 | 46400 | 1023 |
| 426 | 20250307 | 112800 | 22383222450 | 46550 | 46550 | 46650 | 46500 | 529 |
| 427 | 20250307 | 112700 | 22358605550 | 46600 | 46675 | 46675 | 46600 | 793 |
| 428 | 20250307 | 112600 | 22321617725 | 46650 | 46700 | 46700 | 46600 | 235 |
| 429 | 20250307 | 112500 | 22310654325 | 46650 | 46550 | 46700 | 46550 | 2591 |
| 430 | 20250307 | 112400 | 22189886925 | 46550 | 46400 | 46550 | 46400 | 1978 |
| 431 | 20250307 | 112300 | 22097998475 | 46400 | 46425 | 46450 | 46350 | 1300 |
| 432 | 20250307 | 112200 | 22037674200 | 46425 | 46500 | 46550 | 46400 | 2039 |
| 433 | 20250307 | 112100 | 21942924400 | 46500 | 46450 | 46500 | 46450 | 602 |
| 434 | 20250307 | 112000 | 21914939950 | 46450 | 46450 | 46500 | 46450 | 1187 |
| 435 | 20250307 | 111900 | 21859798750 | 46450 | 46550 | 46550 | 46450 | 989 |
| 436 | 20250307 | 111800 | 21813845875 | 46550 | 46550 | 46550 | 46400 | 2654 |
| 437 | 20250307 | 111700 | 21690503625 | 46550 | 46825 | 46825 | 46550 | 1699 |
| 438 | 20250307 | 111600 | 21611174325 | 46800 | 46900 | 46900 | 46800 | 1027 |
| 439 | 20250307 | 111500 | 21563045875 | 46900 | 46800 | 46900 | 46800 | 643 |
| 440 | 20250307 | 111400 | 21532919200 | 46800 | 46700 | 46800 | 46650 | 1003 |
| 441 | 20250307 | 111300 | 21486084975 | 46750 | 46875 | 46900 | 46750 | 1449 |
| 442 | 20250307 | 111200 | 21418257875 | 46900 | 46950 | 46950 | 46850 | 2949 |
| 443 | 20250307 | 111100 | 21279958575 | 46925 | 47000 | 47000 | 46850 | 2301 |
| 444 | 20250307 | 111000 | 21171948575 | 47000 | 47000 | 47000 | 46950 | 5904 |
| 445 | 20250307 | 110900 | 20894513900 | 47000 | 46925 | 47000 | 46900 | 3638 |
| 446 | 20250307 | 110800 | 20723616650 | 46900 | 46975 | 47000 | 46850 | 4371 |
| 447 | 20250307 | 110700 | 20518441350 | 46975 | 46850 | 46975 | 46850 | 4534 |
| 448 | 20250307 | 110600 | 20305657625 | 46850 | 46750 | 46850 | 46750 | 2310 |
| 449 | 20250307 | 110500 | 20197510875 | 46700 | 46650 | 46750 | 46600 | 2845 |
| 450 | 20250307 | 110400 | 20064678275 | 46650 | 46750 | 46750 | 46600 | 1576 |
| 451 | 20250307 | 110300 | 19991107425 | 46700 | 46800 | 46800 | 46700 | 3103 |
| 452 | 20250307 | 110200 | 19845985125 | 46800 | 46950 | 46950 | 46650 | 1747 |
| 453 | 20250307 | 110100 | 19764143200 | 46900 | 46800 | 47000 | 46800 | 10126 |
| 454 | 20250307 | 110000 | 19289164750 | 46750 | 46700 | 46800 | 46650 | 1114 |
| 455 | 20250307 | 105900 | 19237087800 | 46750 | 46600 | 46800 | 46600 | 2775 |
| 456 | 20250307 | 105800 | 19107449200 | 46600 | 46550 | 46650 | 46550 | 1609 |
| 457 | 20250307 | 105700 | 19032461200 | 46550 | 46650 | 46650 | 46550 | 1467 |
| 458 | 20250307 | 105600 | 18964068750 | 46650 | 46450 | 46650 | 46450 | 8605 |
| 459 | 20250307 | 105500 | 18563708900 | 46450 | 46400 | 46450 | 46300 | 3056 |
| 460 | 20250307 | 105400 | 18421859925 | 46400 | 46400 | 46450 | 46350 | 1450 |
| 461 | 20250307 | 105300 | 18354565025 | 46450 | 46375 | 46450 | 46350 | 704 |
| 462 | 20250307 | 105200 | 18321897800 | 46350 | 46400 | 46450 | 46350 | 876 |
| 463 | 20250307 | 105100 | 18281274400 | 46400 | 46450 | 46450 | 46325 | 1628 |
| 464 | 20250307 | 105000 | 18205755100 | 46450 | 46300 | 46500 | 46300 | 3772 |
| 465 | 20250307 | 104900 | 18030555000 | 46350 | 46200 | 46350 | 46150 | 2817 |
| 466 | 20250307 | 104800 | 17900195550 | 46250 | 46200 | 46250 | 46200 | 1407 |
| 467 | 20250307 | 104700 | 17835150600 | 46200 | 46200 | 46250 | 46150 | 702 |
| 468 | 20250307 | 104600 | 17802734300 | 46250 | 46300 | 46300 | 46200 | 1388 |
| 469 | 20250307 | 104500 | 17738529400 | 46350 | 46300 | 46400 | 46300 | 2643 |
| 470 | 20250307 | 104400 | 17616019100 | 46350 | 46300 | 46350 | 46250 | 3997 |
| 471 | 20250307 | 104300 | 17430955000 | 46300 | 46225 | 46300 | 46225 | 781 |
| 472 | 20250307 | 104200 | 17394811200 | 46200 | 46225 | 46250 | 46200 | 1554 |
| 473 | 20250307 | 104100 | 17323008600 | 46250 | 46200 | 46350 | 46200 | 3701 |
| 474 | 20250307 | 104000 | 17151855500 | 46200 | 46100 | 46200 | 46050 | 2418 |
| 475 | 20250307 | 103900 | 17040316550 | 46050 | 46150 | 46150 | 46050 | 1735 |
| 476 | 20250307 | 103800 | 16960337000 | 46150 | 46050 | 46200 | 46050 | 2079 |
| 477 | 20250307 | 103700 | 16864478350 | 46050 | 46100 | 46100 | 46050 | 701 |
| 478 | 20250307 | 103600 | 16832190850 | 46050 | 46100 | 46100 | 46050 | 799 |
| 479 | 20250307 | 103500 | 16795364200 | 46100 | 46050 | 46100 | 46000 | 1526 |
| 480 | 20250307 | 103400 | 16725113675 | 46100 | 45950 | 46100 | 45900 | 5888 |
| 481 | 20250307 | 103300 | 16454285225 | 45950 | 45925 | 45950 | 45900 | 947 |
| 482 | 20250307 | 103200 | 16410783375 | 45950 | 45850 | 45950 | 45850 | 352 |
| 483 | 20250307 | 103100 | 16394624375 | 45800 | 45800 | 45900 | 45800 | 1138 |
| 484 | 20250307 | 103000 | 16342447025 | 45800 | 45750 | 45850 | 45650 | 1246 |
| 485 | 20250307 | 102900 | 16285448925 | 45800 | 45700 | 45850 | 45600 | 989 |
| 486 | 20250307 | 102800 | 16240181775 | 45650 | 45600 | 45650 | 45550 | 1203 |
| 487 | 20250307 | 102700 | 16185342875 | 45600 | 45600 | 45600 | 45550 | 99 |
| 488 | 20250307 | 102600 | 16180828675 | 45600 | 45700 | 45700 | 45550 | 2246 |
| 489 | 20250307 | 102500 | 16078436825 | 45700 | 45850 | 45900 | 45700 | 1973 |
| 490 | 20250307 | 102400 | 15988128225 | 45900 | 45900 | 45950 | 45850 | 2873 |
| 491 | 20250307 | 102300 | 15856256425 | 45900 | 45850 | 45900 | 45850 | 265 |
| 492 | 20250307 | 102200 | 15844093775 | 45850 | 45800 | 45900 | 45750 | 508 |
| 493 | 20250307 | 102100 | 15820802775 | 45800 | 45750 | 45850 | 45750 | 1239 |
| 494 | 20250307 | 102000 | 15764074775 | 45800 | 45700 | 45800 | 45700 | 1075 |
| 495 | 20250307 | 101900 | 15714901975 | 45700 | 45650 | 45750 | 45650 | 661 |
| 496 | 20250307 | 101800 | 15684681675 | 45700 | 45700 | 45700 | 45650 | 905 |
| 497 | 20250307 | 101700 | 15643332675 | 45750 | 45700 | 45750 | 45650 | 130 |
| 498 | 20250307 | 101600 | 15637390300 | 45650 | 45650 | 45700 | 45650 | 674 |
| 499 | 20250307 | 101500 | 15606618600 | 45650 | 45700 | 45700 | 45650 | 203 |
| 500 | 20250307 | 101400 | 15597341700 | 45700 | 45700 | 45750 | 45650 | 382 |
| 501 | 20250307 | 101300 | 15579885250 | 45700 | 45750 | 45750 | 45600 | 707 |
| 502 | 20250307 | 101200 | 15547605675 | 45750 | 45650 | 45800 | 45550 | 1127 |
| 503 | 20250307 | 101100 | 15496203625 | 45650 | 45800 | 45850 | 45650 | 1077 |
| 504 | 20250307 | 101000 | 15446921175 | 45750 | 45725 | 45800 | 45700 | 413 |
| 505 | 20250307 | 100900 | 15428030475 | 45750 | 45650 | 45750 | 45650 | 362 |
| 506 | 20250307 | 100800 | 15411490625 | 45650 | 45500 | 45700 | 45500 | 2002 |
| 507 | 20250307 | 100700 | 15320212150 | 45500 | 45550 | 45550 | 45450 | 1083 |
| 508 | 20250307 | 100600 | 15270938850 | 45550 | 45550 | 45550 | 45500 | 1276 |
| 509 | 20250307 | 100500 | 15212867400 | 45550 | 45600 | 45600 | 45500 | 1494 |
| 510 | 20250307 | 100400 | 15144811850 | 45600 | 45600 | 45650 | 45550 | 574 |
| 511 | 20250307 | 100300 | 15118655950 | 45600 | 45600 | 45700 | 45550 | 2371 |
| 512 | 20250307 | 100200 | 15010539000 | 45550 | 45550 | 45600 | 45450 | 1378 |
| 513 | 20250307 | 100100 | 14947753700 | 45550 | 45375 | 45550 | 45300 | 8521 |
| 514 | 20250307 | 100000 | 14560809025 | 45400 | 45650 | 45700 | 45375 | 20989 |
| 515 | 20250307 | 095900 | 13604694950 | 45650 | 45750 | 45750 | 45650 | 2414 |
| 516 | 20250307 | 095800 | 13494364750 | 45750 | 45800 | 45850 | 45750 | 1641 |
| 517 | 20250307 | 095700 | 13419245250 | 45800 | 45850 | 46000 | 45800 | 862 |
| 518 | 20250307 | 095600 | 13379705950 | 45850 | 45800 | 45900 | 45750 | 1738 |
| 519 | 20250307 | 095500 | 13300095550 | 45800 | 46100 | 46100 | 45800 | 4502 |
| 520 | 20250307 | 095400 | 13093396750 | 46050 | 46100 | 46250 | 46050 | 4281 |
| 521 | 20250307 | 095300 | 12895941100 | 46050 | 46200 | 46200 | 45950 | 8841 |
| 522 | 20250307 | 095200 | 12489152800 | 46100 | 46150 | 46200 | 46050 | 4597 |
| 523 | 20250307 | 095100 | 12277008550 | 46100 | 46650 | 46650 | 46100 | 17524 |
| 524 | 20250307 | 095000 | 11463917300 | 46650 | 46550 | 46800 | 46500 | 5827 |
| 525 | 20250307 | 094900 | 11192307225 | 46550 | 46650 | 46750 | 46550 | 7295 |
| 526 | 20250307 | 094800 | 10852087425 | 46600 | 46850 | 47000 | 46600 | 13159 |
| 527 | 20250307 | 094700 | 10235332300 | 46850 | 46700 | 46950 | 46550 | 24454 |
| 528 | 20250307 | 094600 | 9091387100 | 46700 | 46550 | 46700 | 46450 | 14268 |
| 529 | 20250307 | 094500 | 8426800650 | 46550 | 46200 | 46550 | 46150 | 8682 |
| 530 | 20250307 | 094400 | 8024018675 | 46200 | 46200 | 46300 | 46200 | 8411 |
| 531 | 20250307 | 094300 | 7635047025 | 46200 | 46050 | 46250 | 46000 | 7999 |
| 532 | 20250307 | 094200 | 7265666550 | 46050 | 45800 | 46050 | 45800 | 7156 |
| 533 | 20250307 | 094100 | 6936770100 | 45750 | 45850 | 45950 | 45700 | 5129 |
| 534 | 20250307 | 094000 | 6702071225 | 45850 | 45900 | 46050 | 45800 | 4380 |
| 535 | 20250307 | 093900 | 6500947425 | 45900 | 46200 | 46200 | 45850 | 8484 |
| 536 | 20250307 | 093800 | 6110162775 | 46200 | 45800 | 46200 | 45800 | 8138 |
| 537 | 20250307 | 093700 | 5735307625 | 45900 | 45850 | 46000 | 45800 | 6431 |
| 538 | 20250307 | 093600 | 5440080875 | 45900 | 46150 | 46250 | 45800 | 15017 |
| 539 | 20250307 | 093500 | 4748538025 | 46150 | 45700 | 46150 | 45700 | 14889 |
| 540 | 20250307 | 093400 | 4065511725 | 45800 | 45450 | 45800 | 45450 | 9031 |
| 541 | 20250307 | 093300 | 3653611275 | 45500 | 45450 | 45500 | 45350 | 5768 |
| 542 | 20250307 | 093200 | 3391449125 | 45450 | 45350 | 45450 | 45300 | 3383 |
| 543 | 20250307 | 093100 | 3237913775 | 45400 | 45100 | 45400 | 45100 | 4215 |
| 544 | 20250307 | 093000 | 3047196275 | 45150 | 45150 | 45200 | 45100 | 1691 |
| 545 | 20250307 | 092900 | 2970882625 | 45100 | 45050 | 45150 | 45050 | 1499 |
| 546 | 20250307 | 092800 | 2903288250 | 45050 | 45000 | 45075 | 44950 | 3625 |
| 547 | 20250307 | 092700 | 2740118725 | 45000 | 44950 | 45100 | 44900 | 3046 |
| 548 | 20250307 | 092600 | 2603044775 | 44950 | 44800 | 44950 | 44750 | 2441 |
| 549 | 20250307 | 092500 | 2493546125 | 44750 | 44500 | 44750 | 44400 | 1176 |
| 550 | 20250307 | 092400 | 2441015200 | 44400 | 44350 | 44500 | 44350 | 1864 |
| 551 | 20250307 | 092300 | 2358213500 | 44350 | 44225 | 44400 | 44200 | 1920 |
| 552 | 20250307 | 092200 | 2273273400 | 44200 | 44350 | 44400 | 44200 | 2322 |
| 553 | 20250307 | 092100 | 2170442650 | 44350 | 44400 | 44400 | 44350 | 336 |
| 554 | 20250307 | 092000 | 2155534100 | 44400 | 44500 | 44500 | 44350 | 2664 |
| 555 | 20250307 | 091900 | 2037243500 | 44450 | 44550 | 44550 | 44450 | 473 |
| 556 | 20250307 | 091800 | 2016191150 | 44500 | 44500 | 44550 | 44450 | 508 |
| 557 | 20250307 | 091700 | 1993584650 | 44500 | 44450 | 44550 | 44450 | 226 |
| 558 | 20250307 | 091600 | 1983526000 | 44450 | 44375 | 44500 | 44350 | 831 |
| 559 | 20250307 | 091500 | 1946620000 | 44375 | 44400 | 44400 | 44350 | 264 |
| 560 | 20250307 | 091400 | 1934903475 | 44400 | 44500 | 44550 | 44350 | 706 |
| 561 | 20250307 | 091300 | 1903528725 | 44500 | 44300 | 44550 | 44200 | 1600 |
| 562 | 20250307 | 091200 | 1832460325 | 44350 | 44300 | 44350 | 44100 | 3520 |
| 563 | 20250307 | 091100 | 1676984925 | 44300 | 44550 | 44550 | 44250 | 1761 |
| 564 | 20250307 | 091000 | 1598806475 | 44600 | 44550 | 44600 | 44450 | 762 |
| 565 | 20250307 | 090900 | 1564858925 | 44550 | 44250 | 44550 | 44200 | 2759 |
| 566 | 20250307 | 090800 | 1442339525 | 44200 | 44350 | 44350 | 44200 | 2259 |
| 567 | 20250307 | 090700 | 1342382600 | 44350 | 44350 | 44500 | 44300 | 1398 |
| 568 | 20250307 | 090600 | 1280331425 | 44300 | 44650 | 44650 | 44150 | 9134 |
| 569 | 20250307 | 090500 | 874820025 | 44650 | 44650 | 44700 | 44550 | 1456 |
| 570 | 20250307 | 090400 | 809897950 | 44550 | 44850 | 44900 | 44550 | 1287 |
| 571 | 20250307 | 090300 | 752384750 | 44850 | 44900 | 44950 | 44750 | 1042 |
| 572 | 20250307 | 090200 | 705671550 | 44850 | 45125 | 45125 | 44800 | 2732 |
| 573 | 20250307 | 090100 | 582817975 | 45100 | 45100 | 45325 | 44700 | 6210 |
| 574 | 20250307 | 090000 | 302644700 | 45050 | 44300 | 45100 | 44300 | 6747 |