31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250320 | 183300 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 7675 |
| 3 | 20250320 | 183200 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 4 | 20250320 | 183100 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 5 | 20250320 | 183000 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 6 | 20250320 | 182900 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 7 | 20250320 | 182800 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 8 | 20250320 | 182700 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 9 | 20250320 | 182600 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 10 | 20250320 | 182500 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 11 | 20250320 | 182400 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 12 | 20250320 | 182300 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 13 | 20250320 | 182200 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 14 | 20250320 | 182100 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 15 | 20250320 | 182000 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 16 | 20250320 | 181900 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 17 | 20250320 | 181800 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 18 | 20250320 | 181700 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 19 | 20250320 | 181600 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 20 | 20250320 | 181500 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 21 | 20250320 | 181400 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 22 | 20250320 | 181300 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 23 | 20250320 | 181200 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 24 | 20250320 | 181100 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 25 | 20250320 | 181000 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 26 | 20250320 | 180900 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 27 | 20250320 | 180800 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 28 | 20250320 | 180700 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 29 | 20250320 | 180600 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 30 | 20250320 | 180500 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 31 | 20250320 | 180400 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 32 | 20250320 | 180300 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 7675 |
| 33 | 20250320 | 180200 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 34 | 20250320 | 180100 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 35 | 20250320 | 180000 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 36 | 20250320 | 175900 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 37 | 20250320 | 175800 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 38 | 20250320 | 175700 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 39 | 20250320 | 175600 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 40 | 20250320 | 175500 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 41 | 20250320 | 175400 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 42 | 20250320 | 175300 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 43 | 20250320 | 175200 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 44 | 20250320 | 175100 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 45 | 20250320 | 175000 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 46 | 20250320 | 174900 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 47 | 20250320 | 174800 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 48 | 20250320 | 174700 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 49 | 20250320 | 174600 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 50 | 20250320 | 174500 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 51 | 20250320 | 174400 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 52 | 20250320 | 174300 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 53 | 20250320 | 174200 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 54 | 20250320 | 174100 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 55 | 20250320 | 174000 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 56 | 20250320 | 173900 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 57 | 20250320 | 173800 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 58 | 20250320 | 173700 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 59 | 20250320 | 173600 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 60 | 20250320 | 173500 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 61 | 20250320 | 173400 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 62 | 20250320 | 173300 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 7675 |
| 63 | 20250320 | 173200 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 64 | 20250320 | 173100 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 65 | 20250320 | 173000 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 66 | 20250320 | 172900 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 67 | 20250320 | 172800 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 68 | 20250320 | 172700 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 69 | 20250320 | 172600 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 70 | 20250320 | 172500 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 71 | 20250320 | 172400 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 72 | 20250320 | 172300 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 73 | 20250320 | 172200 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 74 | 20250320 | 172100 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 75 | 20250320 | 172000 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 76 | 20250320 | 171900 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 77 | 20250320 | 171800 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 78 | 20250320 | 171700 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 79 | 20250320 | 171600 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 80 | 20250320 | 171500 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 81 | 20250320 | 171400 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 82 | 20250320 | 171300 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 83 | 20250320 | 171200 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 84 | 20250320 | 171100 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 85 | 20250320 | 171000 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 86 | 20250320 | 170900 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 87 | 20250320 | 170800 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 88 | 20250320 | 170700 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 89 | 20250320 | 170600 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 90 | 20250320 | 170500 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 91 | 20250320 | 170400 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 92 | 20250320 | 170300 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 7675 |
| 93 | 20250320 | 170200 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 94 | 20250320 | 170100 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 95 | 20250320 | 170000 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 96 | 20250320 | 165900 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 97 | 20250320 | 165800 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 98 | 20250320 | 165700 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 99 | 20250320 | 165600 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 100 | 20250320 | 165500 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 101 | 20250320 | 165400 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 102 | 20250320 | 165300 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 103 | 20250320 | 165200 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 104 | 20250320 | 165100 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 105 | 20250320 | 165000 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 106 | 20250320 | 164900 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 107 | 20250320 | 164800 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 108 | 20250320 | 164700 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 109 | 20250320 | 164600 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 110 | 20250320 | 164500 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 111 | 20250320 | 164400 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 112 | 20250320 | 164300 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 113 | 20250320 | 164200 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 114 | 20250320 | 164100 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 115 | 20250320 | 164000 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 116 | 20250320 | 163900 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 117 | 20250320 | 163800 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 118 | 20250320 | 163700 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 119 | 20250320 | 163600 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 120 | 20250320 | 163500 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 121 | 20250320 | 163400 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 122 | 20250320 | 163300 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 7675 |
| 123 | 20250320 | 163200 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 124 | 20250320 | 163100 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 125 | 20250320 | 163000 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 126 | 20250320 | 162900 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 127 | 20250320 | 162800 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 128 | 20250320 | 162700 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 129 | 20250320 | 162600 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 130 | 20250320 | 162500 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 131 | 20250320 | 162400 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 132 | 20250320 | 162300 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 133 | 20250320 | 162200 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 134 | 20250320 | 162100 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 135 | 20250320 | 162000 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 136 | 20250320 | 161900 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 137 | 20250320 | 161800 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 138 | 20250320 | 161700 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 139 | 20250320 | 161600 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 140 | 20250320 | 161500 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 141 | 20250320 | 161400 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 142 | 20250320 | 161300 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 143 | 20250320 | 161200 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 144 | 20250320 | 161100 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 145 | 20250320 | 161000 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 146 | 20250320 | 160900 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 147 | 20250320 | 160800 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 148 | 20250320 | 160700 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 149 | 20250320 | 160600 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 150 | 20250320 | 160500 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 151 | 20250320 | 160400 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 152 | 20250320 | 160300 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 7675 |
| 153 | 20250320 | 160200 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 154 | 20250320 | 160100 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 155 | 20250320 | 160000 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 156 | 20250320 | 155900 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 157 | 20250320 | 155800 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 158 | 20250320 | 155700 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 159 | 20250320 | 155600 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 160 | 20250320 | 155500 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 161 | 20250320 | 155400 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 162 | 20250320 | 155300 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 163 | 20250320 | 155200 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 164 | 20250320 | 155100 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 165 | 20250320 | 155000 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 166 | 20250320 | 154900 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 167 | 20250320 | 154800 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 168 | 20250320 | 154700 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 169 | 20250320 | 154600 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 170 | 20250320 | 154500 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 171 | 20250320 | 154400 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 172 | 20250320 | 154300 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 173 | 20250320 | 154200 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 174 | 20250320 | 154100 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 175 | 20250320 | 154000 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 176 | 20250320 | 153900 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 177 | 20250320 | 153800 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 178 | 20250320 | 153700 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 179 | 20250320 | 153600 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 180 | 20250320 | 153500 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 181 | 20250320 | 153400 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 182 | 20250320 | 153300 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 7675 |
| 183 | 20250320 | 153200 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 184 | 20250320 | 153100 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 0 |
| 185 | 20250320 | 153000 | 28253881200 | 47750 | 47750 | 47750 | 47750 | 7675 |
| 186 | 20250320 | 152900 | 27887399950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 187 | 20250320 | 152800 | 27887399950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 188 | 20250320 | 152700 | 27887399950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 189 | 20250320 | 152600 | 27887399950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 190 | 20250320 | 152500 | 27887399950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 191 | 20250320 | 152400 | 27887399950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 192 | 20250320 | 152300 | 27887399950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 193 | 20250320 | 152200 | 27887399950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 194 | 20250320 | 152100 | 27887399950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 195 | 20250320 | 152000 | 27887399950 | 47850 | 47850 | 47850 | 47850 | 0 |
| 196 | 20250320 | 151900 | 27887399950 | 47850 | 47800 | 47850 | 47800 | 597 |
| 197 | 20250320 | 151800 | 27858844100 | 47800 | 47950 | 47950 | 47800 | 1138 |
| 198 | 20250320 | 151700 | 27804365000 | 47900 | 47900 | 47950 | 47850 | 826 |
| 199 | 20250320 | 151600 | 27764789150 | 47850 | 47850 | 47900 | 47800 | 1477 |
| 200 | 20250320 | 151500 | 27694075975 | 47850 | 47500 | 47900 | 47450 | 8057 |
| 201 | 20250320 | 151400 | 27310763875 | 47500 | 47500 | 47550 | 47450 | 2285 |
| 202 | 20250320 | 151300 | 27202216825 | 47500 | 47500 | 47550 | 47500 | 1822 |
| 203 | 20250320 | 151200 | 27115625525 | 47500 | 47500 | 47550 | 47500 | 3173 |
| 204 | 20250320 | 151100 | 26964835175 | 47550 | 47600 | 47650 | 47500 | 2675 |
| 205 | 20250320 | 151000 | 26837660275 | 47600 | 47500 | 47650 | 47500 | 2527 |
| 206 | 20250320 | 150900 | 26717480375 | 47550 | 47600 | 47650 | 47500 | 2560 |
| 207 | 20250320 | 150800 | 26595692975 | 47650 | 47650 | 47650 | 47550 | 1133 |
| 208 | 20250320 | 150700 | 26541725725 | 47650 | 47600 | 47650 | 47550 | 1346 |
| 209 | 20250320 | 150600 | 26477621575 | 47550 | 47650 | 47650 | 47550 | 3593 |
| 210 | 20250320 | 150500 | 26306650525 | 47650 | 47700 | 47800 | 47600 | 4923 |
| 211 | 20250320 | 150400 | 26072027025 | 47700 | 47950 | 48000 | 47700 | 3927 |
| 212 | 20250320 | 150300 | 25884469875 | 47850 | 47950 | 48000 | 47850 | 1680 |
| 213 | 20250320 | 150200 | 25804010875 | 47950 | 48050 | 48050 | 47950 | 742 |
| 214 | 20250320 | 150100 | 25768398075 | 48000 | 48150 | 48150 | 48000 | 838 |
| 215 | 20250320 | 150000 | 25728125975 | 48100 | 48150 | 48150 | 48000 | 856 |
| 216 | 20250320 | 145900 | 25686976175 | 48150 | 48000 | 48150 | 48000 | 787 |
| 217 | 20250320 | 145800 | 25649132275 | 48000 | 48000 | 48100 | 47950 | 519 |
| 218 | 20250320 | 145700 | 25624196625 | 48000 | 48050 | 48150 | 48000 | 1035 |
| 219 | 20250320 | 145600 | 25574440325 | 48100 | 48050 | 48150 | 48000 | 525 |
| 220 | 20250320 | 145500 | 25549213425 | 48000 | 48100 | 48100 | 48000 | 496 |
| 221 | 20250320 | 145400 | 25525369675 | 48100 | 48000 | 48150 | 47900 | 607 |
| 222 | 20250320 | 145300 | 25496226525 | 48050 | 48100 | 48150 | 47850 | 2778 |
| 223 | 20250320 | 145200 | 25363016325 | 48100 | 48050 | 48150 | 48050 | 928 |
| 224 | 20250320 | 145100 | 25318395325 | 48100 | 48100 | 48100 | 48000 | 508 |
| 225 | 20250320 | 145000 | 25293978325 | 48100 | 47950 | 48100 | 47900 | 648 |
| 226 | 20250320 | 144900 | 25262880525 | 47950 | 48050 | 48050 | 47900 | 593 |
| 227 | 20250320 | 144800 | 25234425025 | 48050 | 48050 | 48100 | 47950 | 761 |
| 228 | 20250320 | 144700 | 25197876475 | 48050 | 48100 | 48100 | 48000 | 596 |
| 229 | 20250320 | 144600 | 25169240225 | 48000 | 48100 | 48150 | 48000 | 1330 |
| 230 | 20250320 | 144500 | 25105289675 | 48100 | 48050 | 48100 | 48000 | 1282 |
| 231 | 20250320 | 144400 | 25043649225 | 48000 | 48000 | 48050 | 47950 | 519 |
| 232 | 20250320 | 144300 | 25018727725 | 48050 | 48050 | 48050 | 48000 | 782 |
| 233 | 20250320 | 144200 | 24981175375 | 48000 | 48000 | 48050 | 47950 | 519 |
| 234 | 20250320 | 144100 | 24956262050 | 47975 | 48000 | 48000 | 47950 | 633 |
| 235 | 20250320 | 144000 | 24925882325 | 47950 | 47950 | 48000 | 47900 | 1186 |
| 236 | 20250320 | 143900 | 24868982225 | 47950 | 47950 | 47950 | 47900 | 455 |
| 237 | 20250320 | 143800 | 24847168325 | 47950 | 47950 | 47950 | 47900 | 437 |
| 238 | 20250320 | 143700 | 24826216625 | 47950 | 48000 | 48000 | 47900 | 836 |
| 239 | 20250320 | 143600 | 24786123225 | 48000 | 48000 | 48000 | 47950 | 431 |
| 240 | 20250320 | 143500 | 24765446025 | 48000 | 48050 | 48050 | 47900 | 1131 |
| 241 | 20250320 | 143400 | 24711176475 | 48050 | 48050 | 48050 | 47950 | 417 |
| 242 | 20250320 | 143300 | 24691153375 | 48000 | 48050 | 48050 | 47950 | 199 |
| 243 | 20250320 | 143200 | 24681596575 | 48050 | 48000 | 48050 | 47950 | 401 |
| 244 | 20250320 | 143100 | 24662343675 | 47950 | 47950 | 48000 | 47900 | 517 |
| 245 | 20250320 | 143000 | 24637538775 | 48000 | 48000 | 48000 | 47950 | 568 |
| 246 | 20250320 | 142900 | 24610281825 | 47950 | 47950 | 48000 | 47950 | 465 |
| 247 | 20250320 | 142800 | 24587979875 | 47950 | 47900 | 47950 | 47900 | 343 |
| 248 | 20250320 | 142700 | 24571540125 | 47850 | 47950 | 48000 | 47850 | 634 |
| 249 | 20250320 | 142600 | 24541174025 | 47950 | 47875 | 48000 | 47875 | 869 |
| 250 | 20250320 | 142500 | 24499501650 | 47850 | 47950 | 48000 | 47850 | 451 |
| 251 | 20250320 | 142400 | 24477881150 | 47950 | 47950 | 47975 | 47900 | 412 |
| 252 | 20250320 | 142300 | 24458127425 | 47950 | 47900 | 48000 | 47900 | 324 |
| 253 | 20250320 | 142200 | 24442593125 | 47900 | 47850 | 47950 | 47850 | 367 |
| 254 | 20250320 | 142100 | 24425012425 | 47950 | 48000 | 48050 | 47800 | 668 |
| 255 | 20250320 | 142000 | 24393010575 | 47900 | 48050 | 48100 | 47900 | 1040 |
| 256 | 20250320 | 141900 | 24343077025 | 48000 | 47950 | 48050 | 47900 | 773 |
| 257 | 20250320 | 141800 | 24305987275 | 47900 | 47900 | 48000 | 47800 | 789 |
| 258 | 20250320 | 141700 | 24268178075 | 47900 | 47750 | 47900 | 47650 | 1139 |
| 259 | 20250320 | 141600 | 24213790525 | 47800 | 47750 | 47800 | 47700 | 1064 |
| 260 | 20250320 | 141500 | 24162994975 | 47800 | 47950 | 47950 | 47700 | 3553 |
| 261 | 20250320 | 141400 | 23993143675 | 47950 | 47950 | 48000 | 47900 | 848 |
| 262 | 20250320 | 141300 | 23952468475 | 48000 | 47950 | 48000 | 47850 | 1502 |
| 263 | 20250320 | 141200 | 23880457125 | 47950 | 47900 | 48050 | 47900 | 1261 |
| 264 | 20250320 | 141100 | 23819967125 | 47900 | 47950 | 48050 | 47850 | 2393 |
| 265 | 20250320 | 141000 | 23705299225 | 47950 | 48300 | 48300 | 47900 | 10442 |
| 266 | 20250320 | 140900 | 23203413875 | 48350 | 48350 | 48400 | 48300 | 478 |
| 267 | 20250320 | 140800 | 23180297375 | 48350 | 48300 | 48400 | 48200 | 2367 |
| 268 | 20250320 | 140700 | 23066013475 | 48250 | 48200 | 48300 | 48200 | 1266 |
| 269 | 20250320 | 140600 | 23004915075 | 48250 | 48200 | 48250 | 48150 | 1295 |
| 270 | 20250320 | 140500 | 22942461075 | 48200 | 48200 | 48200 | 48150 | 914 |
| 271 | 20250320 | 140400 | 22898421275 | 48250 | 48200 | 48300 | 48150 | 670 |
| 272 | 20250320 | 140300 | 22866098875 | 48250 | 48250 | 48300 | 48200 | 390 |
| 273 | 20250320 | 140200 | 22847283475 | 48250 | 48250 | 48250 | 48150 | 2167 |
| 274 | 20250320 | 140100 | 22742853025 | 48300 | 48350 | 48350 | 48200 | 1172 |
| 275 | 20250320 | 140000 | 22686283075 | 48250 | 48450 | 48450 | 48250 | 3482 |
| 276 | 20250320 | 135900 | 22517974225 | 48450 | 48400 | 48500 | 48400 | 686 |
| 277 | 20250320 | 135800 | 22484728275 | 48450 | 48500 | 48500 | 48400 | 561 |
| 278 | 20250320 | 135700 | 22457530825 | 48500 | 48425 | 48500 | 48400 | 465 |
| 279 | 20250320 | 135600 | 22434996275 | 48450 | 48450 | 48450 | 48350 | 528 |
| 280 | 20250320 | 135500 | 22409430575 | 48400 | 48400 | 48500 | 48350 | 545 |
| 281 | 20250320 | 135400 | 22383050825 | 48400 | 48450 | 48500 | 48300 | 2193 |
| 282 | 20250320 | 135300 | 22276954725 | 48450 | 48500 | 48550 | 48350 | 3384 |
| 283 | 20250320 | 135200 | 22113112825 | 48500 | 48550 | 48600 | 48400 | 2689 |
| 284 | 20250320 | 135100 | 21982704150 | 48550 | 48700 | 48800 | 48550 | 2502 |
| 285 | 20250320 | 135000 | 21860963675 | 48750 | 48750 | 48825 | 48750 | 2803 |
| 286 | 20250320 | 134900 | 21724270000 | 48700 | 48850 | 48850 | 48650 | 2248 |
| 287 | 20250320 | 134800 | 21614754850 | 48850 | 48600 | 48900 | 48550 | 2385 |
| 288 | 20250320 | 134700 | 21498457950 | 48600 | 48950 | 49000 | 48500 | 7753 |
| 289 | 20250320 | 134600 | 21121237825 | 49000 | 49000 | 49050 | 48900 | 3007 |
| 290 | 20250320 | 134500 | 20973949225 | 49000 | 49050 | 49050 | 48950 | 1730 |
| 291 | 20250320 | 134400 | 20889164275 | 49025 | 48950 | 49050 | 48850 | 1472 |
| 292 | 20250320 | 134300 | 20817094775 | 48850 | 49100 | 49150 | 48750 | 8549 |
| 293 | 20250320 | 134200 | 20398628200 | 49100 | 49150 | 49250 | 49100 | 4985 |
| 294 | 20250320 | 134100 | 20153643925 | 49200 | 49400 | 49450 | 49100 | 9872 |
| 295 | 20250320 | 134000 | 19666761475 | 49350 | 49400 | 49400 | 49200 | 7725 |
| 296 | 20250320 | 133900 | 19285791375 | 49350 | 49175 | 49500 | 49150 | 20056 |
| 297 | 20250320 | 133800 | 18296841850 | 49200 | 48950 | 49200 | 48950 | 22601 |
| 298 | 20250320 | 133700 | 17187883650 | 48950 | 48900 | 49000 | 48850 | 9944 |
| 299 | 20250320 | 133600 | 16701312225 | 48875 | 48775 | 48900 | 48775 | 6722 |
| 300 | 20250320 | 133500 | 16373055550 | 48800 | 48750 | 48800 | 48750 | 1090 |
| 301 | 20250320 | 133400 | 16319878225 | 48800 | 48800 | 48800 | 48750 | 1031 |
| 302 | 20250320 | 133300 | 16269592875 | 48750 | 48600 | 48800 | 48550 | 15098 |
| 303 | 20250320 | 133200 | 15534742900 | 48600 | 48500 | 48600 | 48450 | 13364 |
| 304 | 20250320 | 133100 | 14886272275 | 48450 | 48500 | 48500 | 48450 | 2195 |
| 305 | 20250320 | 133000 | 14779860675 | 48500 | 48500 | 48500 | 48450 | 723 |
| 306 | 20250320 | 132900 | 14744810575 | 48500 | 48450 | 48500 | 48450 | 1164 |
| 307 | 20250320 | 132800 | 14688357850 | 48500 | 48450 | 48500 | 48400 | 3145 |
| 308 | 20250320 | 132700 | 14535985900 | 48450 | 48450 | 48500 | 48400 | 1709 |
| 309 | 20250320 | 132600 | 14453183975 | 48450 | 48450 | 48450 | 48400 | 950 |
| 310 | 20250320 | 132500 | 14407173675 | 48400 | 48500 | 48500 | 48400 | 705 |
| 311 | 20250320 | 132400 | 14373016075 | 48450 | 48500 | 48500 | 48450 | 979 |
| 312 | 20250320 | 132300 | 14325554700 | 48450 | 48450 | 48500 | 48450 | 2093 |
| 313 | 20250320 | 132200 | 14224130275 | 48450 | 48450 | 48450 | 48400 | 702 |
| 314 | 20250320 | 132100 | 14190119275 | 48450 | 48500 | 48500 | 48400 | 1273 |
| 315 | 20250320 | 132000 | 14128440550 | 48500 | 48450 | 48500 | 48450 | 636 |
| 316 | 20250320 | 131900 | 14097595200 | 48450 | 48450 | 48500 | 48400 | 1960 |
| 317 | 20250320 | 131800 | 14002603975 | 48450 | 48400 | 48500 | 48400 | 17022 |
| 318 | 20250320 | 131700 | 13177674775 | 48400 | 48400 | 48450 | 48350 | 2347 |
| 319 | 20250320 | 131600 | 13064004725 | 48450 | 48300 | 48450 | 48100 | 12642 |
| 320 | 20250320 | 131500 | 12452359775 | 48300 | 48175 | 48350 | 48100 | 3991 |
| 321 | 20250320 | 131400 | 12259647550 | 48200 | 48050 | 48200 | 48050 | 503 |
| 322 | 20250320 | 131300 | 12235424625 | 48050 | 48100 | 48100 | 48050 | 457 |
| 323 | 20250320 | 131200 | 12213458025 | 48150 | 48200 | 48200 | 48050 | 1926 |
| 324 | 20250320 | 131100 | 12120842825 | 48200 | 48250 | 48250 | 48200 | 620 |
| 325 | 20250320 | 131000 | 12090956300 | 48200 | 48250 | 48250 | 48200 | 308 |
| 326 | 20250320 | 130900 | 12076105000 | 48250 | 48250 | 48250 | 48200 | 132 |
| 327 | 20250320 | 130800 | 12069738700 | 48250 | 48250 | 48250 | 48225 | 656 |
| 328 | 20250320 | 130700 | 12038087050 | 48250 | 48300 | 48300 | 48250 | 240 |
| 329 | 20250320 | 130600 | 12026501325 | 48300 | 48300 | 48300 | 48275 | 58 |
| 330 | 20250320 | 130500 | 12023700100 | 48300 | 48300 | 48300 | 48275 | 178 |
| 331 | 20250320 | 130400 | 12015102850 | 48250 | 48350 | 48350 | 48250 | 658 |
| 332 | 20250320 | 130300 | 11983318750 | 48350 | 48325 | 48350 | 48300 | 162 |
| 333 | 20250320 | 130200 | 11975490475 | 48325 | 48350 | 48350 | 48325 | 47 |
| 334 | 20250320 | 130100 | 11973218575 | 48350 | 48350 | 48350 | 48300 | 524 |
| 335 | 20250320 | 130000 | 11947887425 | 48350 | 48400 | 48400 | 48350 | 150 |
| 336 | 20250320 | 125900 | 11940630725 | 48400 | 48375 | 48400 | 48350 | 296 |
| 337 | 20250320 | 125800 | 11926317200 | 48375 | 48400 | 48400 | 48350 | 91 |
| 338 | 20250320 | 125700 | 11921913550 | 48350 | 48350 | 48400 | 48350 | 228 |
| 339 | 20250320 | 125600 | 11910883950 | 48350 | 48350 | 48400 | 48300 | 241 |
| 340 | 20250320 | 125500 | 11899232000 | 48350 | 48350 | 48400 | 48350 | 912 |
| 341 | 20250320 | 125400 | 11855133100 | 48400 | 48400 | 48400 | 48350 | 354 |
| 342 | 20250320 | 125300 | 11838012525 | 48400 | 48400 | 48400 | 48375 | 194 |
| 343 | 20250320 | 125200 | 11828623175 | 48400 | 48350 | 48400 | 48300 | 1890 |
| 344 | 20250320 | 125100 | 11737239775 | 48350 | 48300 | 48350 | 48300 | 97 |
| 345 | 20250320 | 125000 | 11732550225 | 48300 | 48350 | 48350 | 48300 | 211 |
| 346 | 20250320 | 124900 | 11722355575 | 48325 | 48350 | 48350 | 48300 | 169 |
| 347 | 20250320 | 124800 | 11714185750 | 48350 | 48350 | 48350 | 48300 | 131 |
| 348 | 20250320 | 124700 | 11707852950 | 48350 | 48350 | 48400 | 48300 | 786 |
| 349 | 20250320 | 124600 | 11669848900 | 48400 | 48300 | 48400 | 48250 | 2614 |
| 350 | 20250320 | 124500 | 11543461650 | 48300 | 48300 | 48350 | 48300 | 851 |
| 351 | 20250320 | 124400 | 11502357250 | 48300 | 48275 | 48300 | 48250 | 198 |
| 352 | 20250320 | 124300 | 11492798725 | 48275 | 48300 | 48350 | 48250 | 232 |
| 353 | 20250320 | 124200 | 11481593525 | 48250 | 48300 | 48350 | 48250 | 606 |
| 354 | 20250320 | 124100 | 11452323725 | 48300 | 48325 | 48350 | 48250 | 237 |
| 355 | 20250320 | 124000 | 11440875150 | 48300 | 48325 | 48325 | 48300 | 196 |
| 356 | 20250320 | 123900 | 11431407200 | 48300 | 48325 | 48350 | 48300 | 99 |
| 357 | 20250320 | 123800 | 11426624300 | 48350 | 48275 | 48350 | 48275 | 336 |
| 358 | 20250320 | 123700 | 11410390475 | 48275 | 48275 | 48300 | 48250 | 500 |
| 359 | 20250320 | 123600 | 11386247000 | 48275 | 48275 | 48275 | 48250 | 1456 |
| 360 | 20250320 | 123500 | 11315981050 | 48275 | 48300 | 48300 | 48250 | 328 |
| 361 | 20250320 | 123400 | 11300144650 | 48300 | 48350 | 48350 | 48275 | 231 |
| 362 | 20250320 | 123300 | 11288987600 | 48350 | 48325 | 48350 | 48300 | 979 |
| 363 | 20250320 | 123200 | 11241699825 | 48325 | 48350 | 48375 | 48300 | 680 |
| 364 | 20250320 | 123100 | 11208820375 | 48350 | 48350 | 48400 | 48350 | 74 |
| 365 | 20250320 | 123000 | 11205240575 | 48350 | 48375 | 48400 | 48350 | 333 |
| 366 | 20250320 | 122900 | 11189137125 | 48350 | 48400 | 48400 | 48350 | 605 |
| 367 | 20250320 | 122800 | 11159879600 | 48375 | 48400 | 48400 | 48375 | 235 |
| 368 | 20250320 | 122700 | 11148506675 | 48400 | 48350 | 48400 | 48350 | 1100 |
| 369 | 20250320 | 122600 | 11095319575 | 48400 | 48400 | 48400 | 48350 | 261 |
| 370 | 20250320 | 122500 | 11082688375 | 48375 | 48350 | 48400 | 48350 | 128 |
| 371 | 20250320 | 122400 | 11076496750 | 48400 | 48350 | 48400 | 48350 | 692 |
| 372 | 20250320 | 122300 | 11043036125 | 48350 | 48325 | 48400 | 48325 | 2505 |
| 373 | 20250320 | 122200 | 10921912775 | 48325 | 48300 | 48350 | 48300 | 89 |
| 374 | 20250320 | 122100 | 10917610475 | 48350 | 48300 | 48350 | 48300 | 96 |
| 375 | 20250320 | 122000 | 10912970950 | 48350 | 48300 | 48350 | 48300 | 196 |
| 376 | 20250320 | 121900 | 10903501200 | 48300 | 48325 | 48350 | 48300 | 583 |
| 377 | 20250320 | 121800 | 10875336975 | 48300 | 48350 | 48350 | 48300 | 73 |
| 378 | 20250320 | 121700 | 10871810175 | 48350 | 48300 | 48350 | 48300 | 61 |
| 379 | 20250320 | 121600 | 10868863025 | 48300 | 48325 | 48350 | 48300 | 476 |
| 380 | 20250320 | 121500 | 10845865775 | 48350 | 48350 | 48350 | 48325 | 66 |
| 381 | 20250320 | 121400 | 10842676175 | 48350 | 48300 | 48350 | 48300 | 311 |
| 382 | 20250320 | 121300 | 10827650225 | 48300 | 48325 | 48350 | 48300 | 234 |
| 383 | 20250320 | 121200 | 10816342675 | 48300 | 48300 | 48350 | 48300 | 293 |
| 384 | 20250320 | 121100 | 10802187650 | 48300 | 48350 | 48350 | 48300 | 375 |
| 385 | 20250320 | 121000 | 10784074225 | 48350 | 48325 | 48350 | 48300 | 602 |
| 386 | 20250320 | 120900 | 10754971775 | 48350 | 48350 | 48350 | 48300 | 267 |
| 387 | 20250320 | 120800 | 10742067725 | 48350 | 48300 | 48350 | 48300 | 354 |
| 388 | 20250320 | 120700 | 10724968025 | 48350 | 48350 | 48400 | 48350 | 1226 |
| 389 | 20250320 | 120600 | 10665686525 | 48350 | 48400 | 48400 | 48350 | 1876 |
| 390 | 20250320 | 120500 | 10574976200 | 48400 | 48400 | 48400 | 48350 | 1006 |
| 391 | 20250320 | 120400 | 10526286400 | 48400 | 48300 | 48400 | 48300 | 4910 |
| 392 | 20250320 | 120300 | 10288843225 | 48300 | 48300 | 48300 | 48250 | 231 |
| 393 | 20250320 | 120200 | 10277693725 | 48300 | 48300 | 48300 | 48250 | 2168 |
| 394 | 20250320 | 120100 | 10172983075 | 48300 | 48300 | 48300 | 48250 | 644 |
| 395 | 20250320 | 120000 | 10141887000 | 48300 | 48300 | 48300 | 48300 | 120 |
| 396 | 20250320 | 115900 | 10136091000 | 48250 | 48250 | 48300 | 48250 | 481 |
| 397 | 20250320 | 115800 | 10112868350 | 48300 | 48200 | 48300 | 48200 | 2227 |
| 398 | 20250320 | 115700 | 10005485175 | 48200 | 48200 | 48200 | 48150 | 2106 |
| 399 | 20250320 | 115600 | 9903976375 | 48200 | 48150 | 48200 | 48100 | 1353 |
| 400 | 20250320 | 115500 | 9838822725 | 48150 | 48075 | 48200 | 48075 | 9388 |
| 401 | 20250320 | 115400 | 9387055750 | 48075 | 48050 | 48100 | 48050 | 655 |
| 402 | 20250320 | 115300 | 9355579050 | 48050 | 48050 | 48050 | 48000 | 327 |
| 403 | 20250320 | 115200 | 9339880000 | 48050 | 48050 | 48100 | 48050 | 634 |
| 404 | 20250320 | 115100 | 9309415400 | 48050 | 48100 | 48100 | 48050 | 233 |
| 405 | 20250320 | 115000 | 9298212225 | 48100 | 48100 | 48100 | 48050 | 142 |
| 406 | 20250320 | 114900 | 9291382325 | 48100 | 48100 | 48100 | 48050 | 46 |
| 407 | 20250320 | 114800 | 9289170975 | 48100 | 48000 | 48100 | 48000 | 2639 |
| 408 | 20250320 | 114700 | 9162357950 | 48000 | 47950 | 48000 | 47950 | 1333 |
| 409 | 20250320 | 114600 | 9098384000 | 48000 | 48000 | 48000 | 47950 | 74 |
| 410 | 20250320 | 114500 | 9094833500 | 48000 | 48000 | 48000 | 47950 | 192 |
| 411 | 20250320 | 114400 | 9085617750 | 47950 | 47950 | 48000 | 47950 | 211 |
| 412 | 20250320 | 114300 | 9075495550 | 47950 | 47950 | 47975 | 47950 | 217 |
| 413 | 20250320 | 114200 | 9065090375 | 47975 | 47975 | 47975 | 47950 | 107 |
| 414 | 20250320 | 114100 | 9059957075 | 48000 | 48000 | 48000 | 47950 | 251 |
| 415 | 20250320 | 114000 | 9047912275 | 47950 | 48000 | 48000 | 47950 | 56 |
| 416 | 20250320 | 113900 | 9045225675 | 48000 | 47950 | 48000 | 47950 | 496 |
| 417 | 20250320 | 113800 | 9021422925 | 48000 | 48000 | 48000 | 47950 | 96 |
| 418 | 20250320 | 113700 | 9016815025 | 47950 | 47975 | 48000 | 47950 | 357 |
| 419 | 20250320 | 113600 | 8999694750 | 47975 | 47950 | 48000 | 47950 | 129 |
| 420 | 20250320 | 113500 | 8993507800 | 48000 | 48000 | 48000 | 47950 | 576 |
| 421 | 20250320 | 113400 | 8965865850 | 48000 | 48000 | 48000 | 47950 | 136 |
| 422 | 20250320 | 113300 | 8959342800 | 48000 | 48000 | 48000 | 47975 | 70 |
| 423 | 20250320 | 113200 | 8955983625 | 47950 | 48000 | 48000 | 47950 | 432 |
| 424 | 20250320 | 113100 | 8935251875 | 48000 | 48000 | 48000 | 47950 | 101 |
| 425 | 20250320 | 113000 | 8930405300 | 47975 | 47975 | 48000 | 47975 | 127 |
| 426 | 20250320 | 112900 | 8924312050 | 47975 | 48000 | 48000 | 47975 | 45 |
| 427 | 20250320 | 112800 | 8922152225 | 48000 | 48000 | 48000 | 47975 | 52 |
| 428 | 20250320 | 112700 | 8919656250 | 48000 | 47950 | 48000 | 47950 | 109 |
| 429 | 20250320 | 112600 | 8914426125 | 47950 | 47950 | 48000 | 47950 | 196 |
| 430 | 20250320 | 112500 | 8905025725 | 47950 | 48000 | 48000 | 47950 | 360 |
| 431 | 20250320 | 112400 | 8887759975 | 47975 | 48000 | 48000 | 47975 | 25 |
| 432 | 20250320 | 112300 | 8886560250 | 48000 | 47950 | 48000 | 47950 | 47 |
| 433 | 20250320 | 112200 | 8884305200 | 48000 | 47975 | 48000 | 47950 | 351 |
| 434 | 20250320 | 112100 | 8867469125 | 48000 | 47975 | 48000 | 47975 | 57 |
| 435 | 20250320 | 112000 | 8864733900 | 48000 | 48000 | 48000 | 47975 | 163 |
| 436 | 20250320 | 111900 | 8856910050 | 48000 | 48000 | 48000 | 47975 | 317 |
| 437 | 20250320 | 111800 | 8841694325 | 47975 | 48000 | 48000 | 47975 | 83 |
| 438 | 20250320 | 111700 | 8837710400 | 48000 | 48000 | 48050 | 48000 | 179 |
| 439 | 20250320 | 111600 | 8829117800 | 48000 | 47975 | 48000 | 47950 | 411 |
| 440 | 20250320 | 111500 | 8809390475 | 47975 | 47975 | 48000 | 47975 | 32 |
| 441 | 20250320 | 111400 | 8807855250 | 47975 | 48050 | 48050 | 47975 | 813 |
| 442 | 20250320 | 111300 | 8768824175 | 48050 | 48050 | 48050 | 48025 | 352 |
| 443 | 20250320 | 111200 | 8751911225 | 48025 | 48050 | 48050 | 48025 | 15 |
| 444 | 20250320 | 111100 | 8751190725 | 48050 | 48000 | 48050 | 48000 | 402 |
| 445 | 20250320 | 111000 | 8731892475 | 48050 | 48100 | 48100 | 48000 | 1269 |
| 446 | 20250320 | 110900 | 8670915800 | 48100 | 48075 | 48100 | 48075 | 651 |
| 447 | 20250320 | 110800 | 8639603525 | 48100 | 48100 | 48100 | 48050 | 51 |
| 448 | 20250320 | 110700 | 8637150975 | 48100 | 48100 | 48100 | 48050 | 518 |
| 449 | 20250320 | 110600 | 8612256825 | 48100 | 48050 | 48100 | 48050 | 736 |
| 450 | 20250320 | 110500 | 8576886250 | 48025 | 48050 | 48050 | 48000 | 198 |
| 451 | 20250320 | 110400 | 8567373575 | 48050 | 48050 | 48050 | 48000 | 1175 |
| 452 | 20250320 | 110300 | 8510915125 | 48050 | 48000 | 48050 | 47900 | 2671 |
| 453 | 20250320 | 110200 | 8382715150 | 47975 | 47950 | 48000 | 47900 | 328 |
| 454 | 20250320 | 110100 | 8366989025 | 47950 | 47925 | 47950 | 47925 | 87 |
| 455 | 20250320 | 110000 | 8362817450 | 47950 | 47875 | 47950 | 47875 | 440 |
| 456 | 20250320 | 105900 | 8341731225 | 47900 | 47900 | 47950 | 47850 | 1546 |
| 457 | 20250320 | 105800 | 8267680475 | 47950 | 48000 | 48000 | 47900 | 731 |
| 458 | 20250320 | 105700 | 8232628250 | 47975 | 47900 | 47975 | 47875 | 926 |
| 459 | 20250320 | 105600 | 8188234875 | 47900 | 47900 | 47900 | 47850 | 259 |
| 460 | 20250320 | 105500 | 8175829325 | 47850 | 47800 | 47900 | 47800 | 835 |
| 461 | 20250320 | 105400 | 8135873575 | 47800 | 47700 | 47800 | 47700 | 1360 |
| 462 | 20250320 | 105300 | 8070888325 | 47700 | 47650 | 47700 | 47650 | 232 |
| 463 | 20250320 | 105200 | 8059826825 | 47650 | 47650 | 47650 | 47600 | 39 |
| 464 | 20250320 | 105100 | 8057968675 | 47650 | 47550 | 47650 | 47550 | 812 |
| 465 | 20250320 | 105000 | 8019318525 | 47550 | 47550 | 47550 | 47500 | 312 |
| 466 | 20250320 | 104900 | 8004484200 | 47500 | 47600 | 47600 | 47500 | 280 |
| 467 | 20250320 | 104800 | 7991167600 | 47600 | 47600 | 47600 | 47550 | 271 |
| 468 | 20250320 | 104700 | 7978273050 | 47500 | 47600 | 47600 | 47500 | 122 |
| 469 | 20250320 | 104600 | 7972470400 | 47500 | 47600 | 47600 | 47500 | 36 |
| 470 | 20250320 | 104500 | 7970758950 | 47600 | 47550 | 47600 | 47500 | 580 |
| 471 | 20250320 | 104400 | 7943183150 | 47550 | 47500 | 47550 | 47500 | 1071 |
| 472 | 20250320 | 104300 | 7892271750 | 47550 | 47500 | 47550 | 47500 | 478 |
| 473 | 20250320 | 104200 | 7869555500 | 47500 | 47500 | 47550 | 47500 | 276 |
| 474 | 20250320 | 104100 | 7856445300 | 47500 | 47500 | 47550 | 47500 | 401 |
| 475 | 20250320 | 104000 | 7837391850 | 47550 | 47500 | 47550 | 47500 | 1082 |
| 476 | 20250320 | 103900 | 7785993950 | 47500 | 47600 | 47600 | 47500 | 1184 |
| 477 | 20250320 | 103800 | 7729710050 | 47600 | 47600 | 47650 | 47550 | 385 |
| 478 | 20250320 | 103700 | 7711394800 | 47650 | 47600 | 47650 | 47550 | 376 |
| 479 | 20250320 | 103600 | 7693499700 | 47650 | 47600 | 47650 | 47500 | 665 |
| 480 | 20250320 | 103500 | 7661876300 | 47550 | 47500 | 47600 | 47500 | 866 |
| 481 | 20250320 | 103400 | 7620684200 | 47550 | 47600 | 47600 | 47500 | 1751 |
| 482 | 20250320 | 103300 | 7537410950 | 47600 | 47600 | 47650 | 47600 | 900 |
| 483 | 20250320 | 103200 | 7494569700 | 47600 | 47800 | 47800 | 47600 | 1547 |
| 484 | 20250320 | 103100 | 7420776200 | 47800 | 47800 | 47850 | 47750 | 1070 |
| 485 | 20250320 | 103000 | 7369640950 | 47800 | 47850 | 47850 | 47800 | 949 |
| 486 | 20250320 | 102900 | 7324267900 | 47850 | 47900 | 47900 | 47850 | 641 |
| 487 | 20250320 | 102800 | 7293584550 | 47850 | 47900 | 47900 | 47850 | 130 |
| 488 | 20250320 | 102700 | 7287362200 | 47900 | 47900 | 47925 | 47850 | 865 |
| 489 | 20250320 | 102600 | 7245930525 | 47900 | 48000 | 48050 | 47900 | 448 |
| 490 | 20250320 | 102500 | 7224436650 | 47950 | 48000 | 48050 | 47950 | 997 |
| 491 | 20250320 | 102400 | 7176553900 | 48050 | 48050 | 48100 | 48000 | 224 |
| 492 | 20250320 | 102300 | 7165790500 | 48050 | 48050 | 48100 | 48000 | 916 |
| 493 | 20250320 | 102200 | 7121773950 | 48100 | 48100 | 48100 | 48050 | 1181 |
| 494 | 20250320 | 102100 | 7065022950 | 48100 | 48100 | 48100 | 48050 | 128 |
| 495 | 20250320 | 102000 | 7058866950 | 48050 | 48100 | 48100 | 48050 | 125 |
| 496 | 20250320 | 101900 | 7052855950 | 48050 | 48050 | 48050 | 48000 | 1218 |
| 497 | 20250320 | 101800 | 6994342450 | 48000 | 48100 | 48100 | 48000 | 84 |
| 498 | 20250320 | 101700 | 6990306400 | 48075 | 48075 | 48100 | 48075 | 92 |
| 499 | 20250320 | 101600 | 6985882450 | 48075 | 48050 | 48100 | 48050 | 1007 |
| 500 | 20250320 | 101500 | 6937492825 | 48050 | 48100 | 48100 | 48050 | 80 |
| 501 | 20250320 | 101400 | 6933647925 | 48100 | 48075 | 48100 | 48050 | 312 |
| 502 | 20250320 | 101300 | 6918653450 | 48100 | 48100 | 48100 | 48050 | 217 |
| 503 | 20250320 | 101200 | 6908219050 | 48050 | 48050 | 48100 | 48050 | 171 |
| 504 | 20250320 | 101100 | 6900001125 | 48100 | 48050 | 48100 | 48050 | 344 |
| 505 | 20250320 | 101000 | 6883471025 | 48050 | 48100 | 48100 | 48000 | 9098 |
| 506 | 20250320 | 100900 | 6446334225 | 48100 | 48100 | 48100 | 48050 | 2157 |
| 507 | 20250320 | 100800 | 6342686675 | 48050 | 48100 | 48100 | 48050 | 261 |
| 508 | 20250320 | 100700 | 6330143775 | 48050 | 48150 | 48150 | 48050 | 2150 |
| 509 | 20250320 | 100600 | 6226771625 | 48100 | 48150 | 48150 | 48100 | 150 |
| 510 | 20250320 | 100500 | 6219551175 | 48100 | 48100 | 48150 | 48100 | 163 |
| 511 | 20250320 | 100400 | 6211710825 | 48150 | 48150 | 48150 | 48100 | 396 |
| 512 | 20250320 | 100300 | 6192654750 | 48150 | 48150 | 48150 | 48100 | 571 |
| 513 | 20250320 | 100200 | 6165165250 | 48200 | 48150 | 48200 | 48150 | 196 |
| 514 | 20250320 | 100100 | 6155724050 | 48150 | 48200 | 48200 | 48150 | 716 |
| 515 | 20250320 | 100000 | 6121226525 | 48200 | 48150 | 48200 | 48100 | 934 |
| 516 | 20250320 | 095900 | 6076240075 | 48125 | 48100 | 48150 | 48075 | 6690 |
| 517 | 20250320 | 095800 | 5754407875 | 48100 | 48100 | 48100 | 48075 | 41 |
| 518 | 20250320 | 095700 | 5752436275 | 48100 | 48050 | 48100 | 48050 | 1045 |
| 519 | 20250320 | 095600 | 5702217925 | 48050 | 48025 | 48100 | 48025 | 1224 |
| 520 | 20250320 | 095500 | 5643403950 | 48000 | 48000 | 48000 | 47950 | 780 |
| 521 | 20250320 | 095400 | 5605988125 | 48000 | 48100 | 48100 | 48000 | 1443 |
| 522 | 20250320 | 095300 | 5536715175 | 48050 | 48100 | 48100 | 48050 | 3043 |
| 523 | 20250320 | 095200 | 5390472825 | 48100 | 48050 | 48100 | 48050 | 2176 |
| 524 | 20250320 | 095100 | 5285841875 | 48050 | 48075 | 48100 | 48050 | 1234 |
| 525 | 20250320 | 095000 | 5226537150 | 48050 | 48000 | 48050 | 48000 | 817 |
| 526 | 20250320 | 094900 | 5187289150 | 48050 | 48050 | 48075 | 48050 | 171 |
| 527 | 20250320 | 094800 | 5179071400 | 48050 | 48050 | 48100 | 48000 | 515 |
| 528 | 20250320 | 094700 | 5154330750 | 48050 | 48050 | 48050 | 48000 | 1596 |
| 529 | 20250320 | 094600 | 5077651200 | 48050 | 48050 | 48100 | 48050 | 1122 |
| 530 | 20250320 | 094500 | 5023730475 | 48050 | 48050 | 48100 | 48050 | 232 |
| 531 | 20250320 | 094400 | 5012574625 | 48050 | 48100 | 48100 | 48050 | 810 |
| 532 | 20250320 | 094300 | 4973646875 | 48075 | 48100 | 48100 | 48075 | 141 |
| 533 | 20250320 | 094200 | 4966865200 | 48100 | 48075 | 48100 | 48050 | 388 |
| 534 | 20250320 | 094100 | 4948205275 | 48100 | 48050 | 48100 | 48000 | 2331 |
| 535 | 20250320 | 094000 | 4836200100 | 48025 | 48050 | 48050 | 48025 | 48 |
| 536 | 20250320 | 093900 | 4833894575 | 48000 | 48000 | 48050 | 47950 | 1345 |
| 537 | 20250320 | 093800 | 4769307675 | 48000 | 48000 | 48050 | 47975 | 409 |
| 538 | 20250320 | 093700 | 4749673875 | 48050 | 48000 | 48050 | 48000 | 497 |
| 539 | 20250320 | 093600 | 4725806925 | 48000 | 48100 | 48100 | 48000 | 536 |
| 540 | 20250320 | 093500 | 4700039925 | 48100 | 48050 | 48100 | 48050 | 274 |
| 541 | 20250320 | 093400 | 4686865775 | 48050 | 48050 | 48100 | 48025 | 515 |
| 542 | 20250320 | 093300 | 4662117450 | 48050 | 48050 | 48050 | 48025 | 81 |
| 543 | 20250320 | 093200 | 4658225525 | 48050 | 48100 | 48100 | 48050 | 533 |
| 544 | 20250320 | 093100 | 4632609825 | 48100 | 48050 | 48150 | 48000 | 2282 |
| 545 | 20250320 | 093000 | 4522940475 | 48150 | 48000 | 48150 | 48000 | 2040 |
| 546 | 20250320 | 092900 | 4424898650 | 48050 | 48000 | 48050 | 47950 | 399 |
| 547 | 20250320 | 092800 | 4405746100 | 48000 | 48000 | 48050 | 48000 | 1206 |
| 548 | 20250320 | 092700 | 4347807650 | 48000 | 47800 | 48100 | 47800 | 2442 |
| 549 | 20250320 | 092600 | 4230640825 | 47800 | 47900 | 47900 | 47750 | 3445 |
| 550 | 20250320 | 092500 | 4065872775 | 47900 | 48000 | 48000 | 47900 | 3744 |
| 551 | 20250320 | 092400 | 3886262075 | 48000 | 48050 | 48100 | 47950 | 1445 |
| 552 | 20250320 | 092300 | 3816898875 | 48050 | 48200 | 48200 | 48000 | 2041 |
| 553 | 20250320 | 092200 | 3718760325 | 48200 | 48200 | 48250 | 48100 | 1776 |
| 554 | 20250320 | 092100 | 3633171275 | 48200 | 48100 | 48200 | 48050 | 978 |
| 555 | 20250320 | 092000 | 3586072750 | 48050 | 48050 | 48150 | 47950 | 3260 |
| 556 | 20250320 | 091900 | 3429469225 | 48050 | 48300 | 48300 | 48050 | 1479 |
| 557 | 20250320 | 091800 | 3358159650 | 48300 | 48400 | 48450 | 48200 | 2632 |
| 558 | 20250320 | 091700 | 3230931175 | 48450 | 48450 | 48450 | 48400 | 2235 |
| 559 | 20250320 | 091600 | 3122692800 | 48450 | 48000 | 48450 | 48000 | 12833 |
| 560 | 20250320 | 091500 | 2502783375 | 48050 | 48050 | 48100 | 48000 | 1831 |
| 561 | 20250320 | 091400 | 2414806025 | 48075 | 48100 | 48100 | 47900 | 3322 |
| 562 | 20250320 | 091300 | 2255291125 | 48100 | 47875 | 48150 | 47850 | 3728 |
| 563 | 20250320 | 091200 | 2076255825 | 47900 | 47850 | 47900 | 47800 | 1792 |
| 564 | 20250320 | 091100 | 1990522675 | 47850 | 48000 | 48000 | 47750 | 2688 |
| 565 | 20250320 | 091000 | 1861827425 | 48050 | 48050 | 48100 | 48000 | 3995 |
| 566 | 20250320 | 090900 | 1669871075 | 48100 | 48100 | 48100 | 48050 | 2275 |
| 567 | 20250320 | 090800 | 1560537850 | 48100 | 48150 | 48200 | 48000 | 3977 |
| 568 | 20250320 | 090700 | 1369282200 | 48300 | 48200 | 48450 | 48150 | 7749 |
| 569 | 20250320 | 090600 | 994998750 | 48150 | 47750 | 48200 | 47700 | 8885 |
| 570 | 20250320 | 090500 | 568712800 | 47700 | 47550 | 47750 | 47550 | 3361 |
| 571 | 20250320 | 090400 | 408522725 | 47550 | 47350 | 47550 | 47325 | 1983 |
| 572 | 20250320 | 090300 | 314447050 | 47350 | 47200 | 47350 | 47200 | 477 |
| 573 | 20250320 | 090200 | 291888900 | 47200 | 47150 | 47250 | 47100 | 983 |
| 574 | 20250320 | 090100 | 245555950 | 47100 | 47400 | 47400 | 47100 | 1179 |
| 575 | 20250320 | 090000 | 189852800 | 47400 | 47400 | 47450 | 47300 | 4006 |