32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 184500 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 9170 |
| 3 | 20250318 | 184400 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20250318 | 184300 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20250318 | 184200 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20250318 | 184100 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20250318 | 184000 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20250318 | 183900 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20250318 | 183800 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20250318 | 183700 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20250318 | 183600 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20250318 | 183500 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20250318 | 183400 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20250318 | 183300 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20250318 | 183200 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20250318 | 183100 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20250318 | 183000 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20250318 | 182900 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20250318 | 182800 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20250318 | 182700 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20250318 | 182600 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20250318 | 182500 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20250318 | 182400 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20250318 | 182300 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20250318 | 182200 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20250318 | 182100 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20250318 | 182000 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20250318 | 181900 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20250318 | 181800 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20250318 | 181700 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20250318 | 181600 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20250318 | 181500 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 9170 |
| 33 | 20250318 | 181400 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20250318 | 181300 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20250318 | 181200 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20250318 | 181100 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20250318 | 181000 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20250318 | 180900 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20250318 | 180800 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20250318 | 180700 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20250318 | 180600 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20250318 | 180500 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20250318 | 180400 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20250318 | 180300 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20250318 | 180200 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20250318 | 180100 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20250318 | 180000 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20250318 | 175900 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20250318 | 175800 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20250318 | 175700 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20250318 | 175600 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20250318 | 175500 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20250318 | 175400 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20250318 | 175300 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20250318 | 175200 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20250318 | 175100 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20250318 | 175000 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20250318 | 174900 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20250318 | 174800 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20250318 | 174700 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20250318 | 174600 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20250318 | 174500 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 9170 |
| 63 | 20250318 | 174400 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20250318 | 174300 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20250318 | 174200 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20250318 | 174100 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20250318 | 174000 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20250318 | 173900 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20250318 | 173800 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20250318 | 173700 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20250318 | 173600 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20250318 | 173500 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20250318 | 173400 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20250318 | 173300 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20250318 | 173200 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20250318 | 173100 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20250318 | 173000 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20250318 | 172900 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20250318 | 172800 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20250318 | 172700 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20250318 | 172600 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20250318 | 172500 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20250318 | 172400 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20250318 | 172300 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20250318 | 172200 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20250318 | 172100 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20250318 | 172000 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20250318 | 171900 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20250318 | 171800 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20250318 | 171700 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20250318 | 171600 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20250318 | 171500 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 9170 |
| 93 | 20250318 | 171400 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20250318 | 171300 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20250318 | 171200 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20250318 | 171100 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20250318 | 171000 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20250318 | 170900 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20250318 | 170800 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20250318 | 170700 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20250318 | 170600 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20250318 | 170500 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20250318 | 170400 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20250318 | 170300 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20250318 | 170200 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20250318 | 170100 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20250318 | 170000 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20250318 | 165900 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20250318 | 165800 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20250318 | 165700 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20250318 | 165600 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20250318 | 165500 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20250318 | 165400 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20250318 | 165300 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20250318 | 165200 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20250318 | 165100 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20250318 | 165000 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20250318 | 164900 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20250318 | 164800 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20250318 | 164700 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20250318 | 164600 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20250318 | 164500 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 9170 |
| 123 | 20250318 | 164400 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20250318 | 164300 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20250318 | 164200 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20250318 | 164100 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20250318 | 164000 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20250318 | 163900 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20250318 | 163800 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20250318 | 163700 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20250318 | 163600 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20250318 | 163500 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20250318 | 163400 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20250318 | 163300 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20250318 | 163200 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20250318 | 163100 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20250318 | 163000 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20250318 | 162900 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20250318 | 162800 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20250318 | 162700 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20250318 | 162600 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20250318 | 162500 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20250318 | 162400 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20250318 | 162300 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20250318 | 162200 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20250318 | 162100 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20250318 | 162000 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20250318 | 161900 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20250318 | 161800 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20250318 | 161700 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20250318 | 161600 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20250318 | 161500 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 9170 |
| 153 | 20250318 | 161400 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20250318 | 161300 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20250318 | 161200 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20250318 | 161100 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20250318 | 161000 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20250318 | 160900 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20250318 | 160800 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20250318 | 160700 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20250318 | 160600 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20250318 | 160500 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20250318 | 160400 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20250318 | 160300 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20250318 | 160200 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20250318 | 160100 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20250318 | 160000 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20250318 | 155900 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20250318 | 155800 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20250318 | 155700 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20250318 | 155600 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20250318 | 155500 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20250318 | 155400 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20250318 | 155300 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20250318 | 155200 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20250318 | 155100 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20250318 | 155000 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20250318 | 154900 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20250318 | 154800 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20250318 | 154700 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20250318 | 154600 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20250318 | 154500 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 9170 |
| 183 | 20250318 | 154400 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20250318 | 154300 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20250318 | 154200 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20250318 | 154100 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20250318 | 154000 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20250318 | 153900 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20250318 | 153800 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20250318 | 153700 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20250318 | 153600 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20250318 | 153500 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20250318 | 153400 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20250318 | 153300 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20250318 | 153200 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20250318 | 153100 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20250318 | 153000 | 16301527400 | 48000 | 48000 | 48000 | 48000 | 9170 |
| 198 | 20250318 | 152900 | 15861367400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20250318 | 152800 | 15861367400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20250318 | 152700 | 15861367400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20250318 | 152600 | 15861367400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20250318 | 152500 | 15861367400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20250318 | 152400 | 15861367400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20250318 | 152300 | 15861367400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20250318 | 152200 | 15861367400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20250318 | 152100 | 15861367400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20250318 | 152000 | 15861367400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20250318 | 151900 | 15861367400 | 48000 | 47975 | 48050 | 47950 | 3352 |
| 209 | 20250318 | 151800 | 15700491300 | 47950 | 47950 | 48000 | 47950 | 1092 |
| 210 | 20250318 | 151700 | 15648127000 | 47950 | 48000 | 48000 | 47950 | 550 |
| 211 | 20250318 | 151600 | 15621749400 | 48000 | 47950 | 48000 | 47950 | 395 |
| 212 | 20250318 | 151500 | 15602803325 | 47950 | 47950 | 48000 | 47950 | 2745 |
| 213 | 20250318 | 151400 | 15471179825 | 48000 | 48050 | 48050 | 47950 | 1964 |
| 214 | 20250318 | 151300 | 15376903050 | 48050 | 48050 | 48050 | 48000 | 211 |
| 215 | 20250318 | 151200 | 15366771800 | 48050 | 48050 | 48050 | 48000 | 831 |
| 216 | 20250318 | 151100 | 15326879025 | 48050 | 48000 | 48050 | 48000 | 94 |
| 217 | 20250318 | 151000 | 15322366175 | 48000 | 48000 | 48050 | 48000 | 159 |
| 218 | 20250318 | 150900 | 15314729625 | 48050 | 48000 | 48050 | 48000 | 420 |
| 219 | 20250318 | 150800 | 15294565775 | 48050 | 48050 | 48050 | 48000 | 1509 |
| 220 | 20250318 | 150700 | 15222122875 | 48050 | 48100 | 48100 | 48050 | 933 |
| 221 | 20250318 | 150600 | 15177291775 | 48050 | 48100 | 48100 | 48050 | 225 |
| 222 | 20250318 | 150500 | 15166476225 | 48100 | 48050 | 48100 | 48000 | 243 |
| 223 | 20250318 | 150400 | 15154800075 | 48050 | 48000 | 48050 | 48000 | 535 |
| 224 | 20250318 | 150300 | 15129094525 | 48050 | 48050 | 48050 | 48000 | 647 |
| 225 | 20250318 | 150200 | 15098011175 | 48050 | 48000 | 48050 | 48000 | 415 |
| 226 | 20250318 | 150100 | 15078086350 | 48050 | 48050 | 48050 | 48050 | 13 |
| 227 | 20250318 | 150000 | 15077461700 | 48050 | 48050 | 48050 | 48000 | 351 |
| 228 | 20250318 | 145900 | 15060597700 | 48050 | 48050 | 48050 | 48000 | 1285 |
| 229 | 20250318 | 145800 | 14998861925 | 48075 | 48075 | 48100 | 48050 | 131 |
| 230 | 20250318 | 145700 | 14992564825 | 48075 | 48075 | 48075 | 48075 | 80 |
| 231 | 20250318 | 145600 | 14988718825 | 48100 | 48100 | 48100 | 48100 | 91 |
| 232 | 20250318 | 145500 | 14984341725 | 48100 | 48100 | 48100 | 48100 | 29 |
| 233 | 20250318 | 145400 | 14982946825 | 48100 | 48075 | 48100 | 48075 | 39 |
| 234 | 20250318 | 145300 | 14981071175 | 48100 | 48100 | 48100 | 48075 | 116 |
| 235 | 20250318 | 145200 | 14975494050 | 48100 | 48100 | 48100 | 48050 | 164 |
| 236 | 20250318 | 145100 | 14967610650 | 48100 | 48100 | 48100 | 48100 | 69 |
| 237 | 20250318 | 145000 | 14964291750 | 48100 | 48050 | 48100 | 48050 | 262 |
| 238 | 20250318 | 144900 | 14951700050 | 48050 | 48050 | 48100 | 48050 | 183 |
| 239 | 20250318 | 144800 | 14942903450 | 48050 | 48050 | 48100 | 48050 | 72 |
| 240 | 20250318 | 144700 | 14939443350 | 48050 | 48000 | 48100 | 48000 | 147 |
| 241 | 20250318 | 144600 | 14932378500 | 48050 | 48000 | 48075 | 48000 | 295 |
| 242 | 20250318 | 144500 | 14918204600 | 48050 | 48000 | 48050 | 48000 | 125 |
| 243 | 20250318 | 144400 | 14912200200 | 48000 | 48000 | 48050 | 48000 | 747 |
| 244 | 20250318 | 144300 | 14876325750 | 48000 | 48000 | 48050 | 48000 | 157 |
| 245 | 20250318 | 144200 | 14868788125 | 48000 | 48050 | 48050 | 48000 | 519 |
| 246 | 20250318 | 144100 | 14843850375 | 48000 | 48050 | 48050 | 48000 | 212 |
| 247 | 20250318 | 144000 | 14833673425 | 48000 | 48000 | 48050 | 47950 | 477 |
| 248 | 20250318 | 143900 | 14810776825 | 47950 | 48000 | 48000 | 47950 | 91 |
| 249 | 20250318 | 143800 | 14806409925 | 47950 | 47950 | 48000 | 47950 | 100 |
| 250 | 20250318 | 143700 | 14801614675 | 47950 | 48000 | 48000 | 47950 | 362 |
| 251 | 20250318 | 143600 | 14784243025 | 48000 | 48000 | 48000 | 47950 | 402 |
| 252 | 20250318 | 143500 | 14764949825 | 47950 | 47950 | 48000 | 47950 | 78 |
| 253 | 20250318 | 143400 | 14761206275 | 47950 | 47950 | 48000 | 47950 | 53 |
| 254 | 20250318 | 143300 | 14758663625 | 48000 | 47950 | 48000 | 47950 | 185 |
| 255 | 20250318 | 143200 | 14749787025 | 47950 | 47950 | 48000 | 47950 | 193 |
| 256 | 20250318 | 143100 | 14740528875 | 48000 | 48000 | 48000 | 47950 | 76 |
| 257 | 20250318 | 143000 | 14736882925 | 48000 | 47950 | 48000 | 47950 | 165 |
| 258 | 20250318 | 142900 | 14728966175 | 47950 | 47950 | 48000 | 47950 | 331 |
| 259 | 20250318 | 142800 | 14713093625 | 48000 | 47950 | 48000 | 47950 | 180 |
| 260 | 20250318 | 142700 | 14704457425 | 47950 | 47950 | 48000 | 47950 | 296 |
| 261 | 20250318 | 142600 | 14690262500 | 47950 | 47950 | 48000 | 47950 | 207 |
| 262 | 20250318 | 142500 | 14680336350 | 47950 | 47975 | 48000 | 47950 | 289 |
| 263 | 20250318 | 142400 | 14666474875 | 47950 | 47950 | 48000 | 47950 | 213 |
| 264 | 20250318 | 142300 | 14656260300 | 47950 | 47950 | 47975 | 47950 | 1908 |
| 265 | 20250318 | 142200 | 14564771025 | 47950 | 48025 | 48025 | 47950 | 1706 |
| 266 | 20250318 | 142100 | 14482878750 | 48000 | 48000 | 48025 | 48000 | 164 |
| 267 | 20250318 | 142000 | 14475003975 | 48000 | 48025 | 48025 | 48000 | 396 |
| 268 | 20250318 | 141900 | 14455995075 | 48000 | 48000 | 48050 | 48000 | 461 |
| 269 | 20250318 | 141800 | 14433866375 | 48000 | 48000 | 48025 | 48000 | 474 |
| 270 | 20250318 | 141700 | 14411112025 | 48000 | 48025 | 48025 | 48000 | 152 |
| 271 | 20250318 | 141600 | 14403815575 | 48025 | 48050 | 48075 | 48000 | 246 |
| 272 | 20250318 | 141500 | 14391997825 | 48050 | 48100 | 48100 | 48050 | 40 |
| 273 | 20250318 | 141400 | 14390073925 | 48050 | 48050 | 48050 | 48000 | 341 |
| 274 | 20250318 | 141300 | 14373689725 | 48050 | 48100 | 48100 | 48050 | 117 |
| 275 | 20250318 | 141200 | 14368063175 | 48050 | 48075 | 48100 | 48050 | 35 |
| 276 | 20250318 | 141100 | 14366381325 | 48075 | 48075 | 48100 | 48050 | 160 |
| 277 | 20250318 | 141000 | 14358687925 | 48075 | 48100 | 48100 | 48050 | 23 |
| 278 | 20250318 | 140900 | 14357581900 | 48050 | 48050 | 48100 | 48050 | 172 |
| 279 | 20250318 | 140800 | 14349315850 | 48050 | 48050 | 48050 | 48050 | 193 |
| 280 | 20250318 | 140700 | 14340042200 | 48050 | 48000 | 48050 | 48000 | 215 |
| 281 | 20250318 | 140600 | 14329712950 | 48000 | 48000 | 48050 | 48000 | 311 |
| 282 | 20250318 | 140500 | 14314779750 | 48000 | 48050 | 48050 | 48000 | 171 |
| 283 | 20250318 | 140400 | 14306565650 | 48050 | 48050 | 48050 | 48000 | 102 |
| 284 | 20250318 | 140300 | 14301665425 | 48000 | 48000 | 48050 | 48000 | 193 |
| 285 | 20250318 | 140200 | 14292397300 | 48025 | 48000 | 48025 | 48000 | 169 |
| 286 | 20250318 | 140100 | 14284284875 | 48050 | 48000 | 48050 | 48000 | 560 |
| 287 | 20250318 | 140000 | 14257402675 | 48000 | 48000 | 48050 | 48000 | 534 |
| 288 | 20250318 | 135900 | 14231767775 | 48000 | 48050 | 48050 | 48000 | 242 |
| 289 | 20250318 | 135800 | 14220150575 | 48000 | 48000 | 48050 | 48000 | 455 |
| 290 | 20250318 | 135700 | 14198298125 | 48050 | 48050 | 48050 | 48000 | 501 |
| 291 | 20250318 | 135600 | 14174237425 | 48000 | 48050 | 48050 | 48000 | 52 |
| 292 | 20250318 | 135500 | 14171740075 | 48000 | 48050 | 48050 | 48000 | 267 |
| 293 | 20250318 | 135400 | 14158923275 | 48050 | 48000 | 48050 | 48000 | 630 |
| 294 | 20250318 | 135300 | 14128652075 | 48050 | 48000 | 48050 | 48000 | 49 |
| 295 | 20250318 | 135200 | 14126298675 | 48000 | 48000 | 48050 | 48000 | 116 |
| 296 | 20250318 | 135100 | 14120729275 | 48000 | 48050 | 48050 | 48000 | 61 |
| 297 | 20250318 | 135000 | 14117800575 | 48000 | 47950 | 48050 | 47950 | 639 |
| 298 | 20250318 | 134900 | 14087124725 | 48000 | 48000 | 48000 | 47950 | 82 |
| 299 | 20250318 | 134800 | 14083189775 | 47950 | 47950 | 48000 | 47950 | 289 |
| 300 | 20250318 | 134700 | 14069321725 | 48000 | 48000 | 48000 | 47950 | 506 |
| 301 | 20250318 | 134600 | 14045039575 | 47950 | 47950 | 48000 | 47950 | 443 |
| 302 | 20250318 | 134500 | 14023797675 | 47950 | 47950 | 48000 | 47950 | 363 |
| 303 | 20250318 | 134400 | 14006387500 | 47950 | 47950 | 48000 | 47900 | 999 |
| 304 | 20250318 | 134300 | 13958488375 | 47950 | 47950 | 48000 | 47950 | 876 |
| 305 | 20250318 | 134200 | 13916476975 | 47950 | 48050 | 48050 | 47950 | 9547 |
| 306 | 20250318 | 134100 | 13458291600 | 48050 | 48050 | 48050 | 48050 | 99 |
| 307 | 20250318 | 134000 | 13453534650 | 48050 | 48100 | 48150 | 48050 | 760 |
| 308 | 20250318 | 133900 | 13416988150 | 48050 | 48050 | 48100 | 48050 | 94 |
| 309 | 20250318 | 133800 | 13412471150 | 48100 | 48050 | 48100 | 48050 | 1166 |
| 310 | 20250318 | 133700 | 13356441100 | 48150 | 48150 | 48150 | 48050 | 2597 |
| 311 | 20250318 | 133600 | 13231518800 | 48100 | 48100 | 48150 | 48100 | 154 |
| 312 | 20250318 | 133500 | 13224109500 | 48100 | 48150 | 48150 | 48100 | 348 |
| 313 | 20250318 | 133400 | 13207354200 | 48100 | 48100 | 48100 | 48100 | 61 |
| 314 | 20250318 | 133300 | 13204420100 | 48150 | 48100 | 48150 | 48100 | 226 |
| 315 | 20250318 | 133200 | 13193546050 | 48100 | 48150 | 48150 | 48100 | 37 |
| 316 | 20250318 | 133100 | 13191765350 | 48100 | 48100 | 48150 | 48100 | 745 |
| 317 | 20250318 | 133000 | 13155917725 | 48100 | 48100 | 48150 | 48100 | 72 |
| 318 | 20250318 | 132900 | 13152452575 | 48100 | 48100 | 48150 | 48100 | 248 |
| 319 | 20250318 | 132800 | 13140521975 | 48150 | 48100 | 48150 | 48100 | 166 |
| 320 | 20250318 | 132700 | 13132534875 | 48100 | 48100 | 48150 | 48100 | 33 |
| 321 | 20250318 | 132600 | 13130946775 | 48100 | 48100 | 48150 | 48100 | 80 |
| 322 | 20250318 | 132500 | 13127096975 | 48100 | 48150 | 48175 | 48100 | 300 |
| 323 | 20250318 | 132400 | 13112651775 | 48175 | 48150 | 48175 | 48150 | 115 |
| 324 | 20250318 | 132300 | 13107113700 | 48175 | 48200 | 48200 | 48150 | 461 |
| 325 | 20250318 | 132200 | 13084898275 | 48150 | 48150 | 48200 | 48150 | 48 |
| 326 | 20250318 | 132100 | 13082585550 | 48150 | 48200 | 48200 | 48150 | 233 |
| 327 | 20250318 | 132000 | 13071358600 | 48200 | 48200 | 48200 | 48150 | 168 |
| 328 | 20250318 | 131900 | 13063264100 | 48200 | 48100 | 48200 | 48100 | 775 |
| 329 | 20250318 | 131800 | 13025946350 | 48100 | 48100 | 48150 | 48100 | 437 |
| 330 | 20250318 | 131700 | 13004921925 | 48100 | 48100 | 48150 | 48100 | 315 |
| 331 | 20250318 | 131600 | 12989770125 | 48100 | 48100 | 48150 | 48100 | 152 |
| 332 | 20250318 | 131500 | 12982457725 | 48100 | 48050 | 48150 | 48050 | 216 |
| 333 | 20250318 | 131400 | 12972070825 | 48100 | 48100 | 48150 | 48100 | 555 |
| 334 | 20250318 | 131300 | 12945373775 | 48100 | 48050 | 48100 | 48050 | 248 |
| 335 | 20250318 | 131200 | 12933448125 | 48100 | 48050 | 48100 | 48050 | 126 |
| 336 | 20250318 | 131100 | 12927390675 | 48050 | 48100 | 48100 | 48050 | 458 |
| 337 | 20250318 | 131000 | 12905361775 | 48050 | 48050 | 48050 | 48050 | 13 |
| 338 | 20250318 | 130900 | 12904737125 | 48050 | 48050 | 48100 | 48050 | 324 |
| 339 | 20250318 | 130800 | 12889166650 | 48050 | 48100 | 48100 | 48050 | 52 |
| 340 | 20250318 | 130700 | 12886666475 | 48100 | 48050 | 48100 | 48050 | 141 |
| 341 | 20250318 | 130600 | 12879889825 | 48050 | 48100 | 48100 | 48050 | 201 |
| 342 | 20250318 | 130500 | 12870226425 | 48100 | 48050 | 48100 | 48050 | 158 |
| 343 | 20250318 | 130400 | 12862631375 | 48050 | 48050 | 48100 | 48050 | 219 |
| 344 | 20250318 | 130300 | 12852102075 | 48050 | 48050 | 48050 | 48050 | 20 |
| 345 | 20250318 | 130200 | 12851141075 | 48100 | 48050 | 48100 | 48050 | 246 |
| 346 | 20250318 | 130100 | 12839314325 | 48050 | 48100 | 48100 | 48050 | 207 |
| 347 | 20250318 | 130000 | 12829365775 | 48050 | 48100 | 48100 | 48050 | 110 |
| 348 | 20250318 | 125900 | 12824075425 | 48050 | 48050 | 48100 | 48050 | 52 |
| 349 | 20250318 | 125800 | 12821575325 | 48050 | 48025 | 48100 | 48000 | 212 |
| 350 | 20250318 | 125700 | 12811392475 | 48050 | 48050 | 48100 | 48000 | 75 |
| 351 | 20250318 | 125600 | 12807788775 | 48050 | 48050 | 48100 | 48050 | 660 |
| 352 | 20250318 | 125500 | 12776075675 | 48100 | 48050 | 48100 | 48050 | 137 |
| 353 | 20250318 | 125400 | 12769490975 | 48100 | 48100 | 48100 | 48050 | 63 |
| 354 | 20250318 | 125300 | 12766461675 | 48100 | 48050 | 48100 | 48050 | 297 |
| 355 | 20250318 | 125200 | 12752190175 | 48050 | 48100 | 48100 | 48050 | 67 |
| 356 | 20250318 | 125100 | 12748968375 | 48050 | 48050 | 48100 | 48050 | 77 |
| 357 | 20250318 | 125000 | 12745267075 | 48050 | 48050 | 48100 | 48050 | 96 |
| 358 | 20250318 | 124900 | 12740653025 | 48050 | 48050 | 48100 | 48050 | 69 |
| 359 | 20250318 | 124800 | 12737335075 | 48100 | 48075 | 48100 | 48050 | 522 |
| 360 | 20250318 | 124700 | 12712250125 | 48050 | 48100 | 48100 | 48050 | 201 |
| 361 | 20250318 | 124600 | 12702587975 | 48050 | 48000 | 48050 | 48000 | 612 |
| 362 | 20250318 | 124500 | 12673182125 | 48000 | 48050 | 48100 | 48000 | 1325 |
| 363 | 20250318 | 124400 | 12609512925 | 48050 | 48050 | 48100 | 48050 | 219 |
| 364 | 20250318 | 124300 | 12598987375 | 48100 | 48050 | 48100 | 48050 | 37 |
| 365 | 20250318 | 124200 | 12597207975 | 48050 | 48100 | 48100 | 48050 | 155 |
| 366 | 20250318 | 124100 | 12589756975 | 48050 | 48050 | 48100 | 48050 | 123 |
| 367 | 20250318 | 124000 | 12583843325 | 48100 | 48100 | 48100 | 48050 | 71 |
| 368 | 20250318 | 123900 | 12580430025 | 48050 | 48050 | 48100 | 48050 | 78 |
| 369 | 20250318 | 123800 | 12576681525 | 48050 | 48050 | 48100 | 48050 | 53 |
| 370 | 20250318 | 123700 | 12574133325 | 48100 | 48100 | 48100 | 48050 | 351 |
| 371 | 20250318 | 123600 | 12557265100 | 48050 | 48050 | 48100 | 48050 | 43 |
| 372 | 20250318 | 123500 | 12555197950 | 48050 | 48050 | 48100 | 48050 | 108 |
| 373 | 20250318 | 123400 | 12550006600 | 48100 | 48050 | 48100 | 48050 | 293 |
| 374 | 20250318 | 123300 | 12535923050 | 48050 | 48050 | 48100 | 48050 | 478 |
| 375 | 20250318 | 123200 | 12512952900 | 48050 | 48050 | 48050 | 48050 | 239 |
| 376 | 20250318 | 123100 | 12501468950 | 48100 | 48050 | 48100 | 48050 | 57 |
| 377 | 20250318 | 123000 | 12498727900 | 48050 | 48100 | 48150 | 48050 | 162 |
| 378 | 20250318 | 122900 | 12490938450 | 48100 | 48050 | 48100 | 48050 | 287 |
| 379 | 20250318 | 122800 | 12477137600 | 48050 | 48150 | 48150 | 48050 | 361 |
| 380 | 20250318 | 122700 | 12459772100 | 48100 | 48150 | 48150 | 48100 | 47 |
| 381 | 20250318 | 122600 | 12457510000 | 48100 | 48100 | 48150 | 48100 | 101 |
| 382 | 20250318 | 122500 | 12452650450 | 48100 | 48100 | 48125 | 48050 | 579 |
| 383 | 20250318 | 122400 | 12424801025 | 48050 | 48075 | 48075 | 48050 | 212 |
| 384 | 20250318 | 122300 | 12414609425 | 48050 | 48050 | 48100 | 48050 | 280 |
| 385 | 20250318 | 122200 | 12401152125 | 48050 | 48050 | 48100 | 48050 | 250 |
| 386 | 20250318 | 122100 | 12389138925 | 48050 | 48100 | 48100 | 48050 | 178 |
| 387 | 20250318 | 122000 | 12380584025 | 48050 | 48100 | 48100 | 48050 | 111 |
| 388 | 20250318 | 121900 | 12375247975 | 48050 | 48050 | 48100 | 48050 | 1016 |
| 389 | 20250318 | 121800 | 12326427025 | 48050 | 48050 | 48100 | 48050 | 582 |
| 390 | 20250318 | 121700 | 12298461575 | 48100 | 48050 | 48100 | 48050 | 457 |
| 391 | 20250318 | 121600 | 12276491025 | 48100 | 48050 | 48150 | 48050 | 623 |
| 392 | 20250318 | 121500 | 12246524075 | 48100 | 48050 | 48150 | 48050 | 87 |
| 393 | 20250318 | 121400 | 12242341550 | 48050 | 48050 | 48100 | 48050 | 248 |
| 394 | 20250318 | 121300 | 12230422750 | 48050 | 48050 | 48100 | 48050 | 243 |
| 395 | 20250318 | 121200 | 12218744200 | 48100 | 48100 | 48150 | 48050 | 241 |
| 396 | 20250318 | 121100 | 12207156050 | 48100 | 48150 | 48150 | 48100 | 68 |
| 397 | 20250318 | 121000 | 12203882750 | 48150 | 48050 | 48150 | 48050 | 542 |
| 398 | 20250318 | 120900 | 12177818950 | 48050 | 48050 | 48100 | 48050 | 318 |
| 399 | 20250318 | 120800 | 12162526050 | 48100 | 48100 | 48100 | 48050 | 75 |
| 400 | 20250318 | 120700 | 12158919250 | 48100 | 48100 | 48150 | 48050 | 285 |
| 401 | 20250318 | 120600 | 12145211650 | 48100 | 48100 | 48150 | 48050 | 890 |
| 402 | 20250318 | 120500 | 12102402150 | 48100 | 48050 | 48100 | 48050 | 224 |
| 403 | 20250318 | 120400 | 12091630350 | 48050 | 48100 | 48100 | 48050 | 67 |
| 404 | 20250318 | 120300 | 12088410400 | 48050 | 48050 | 48100 | 48050 | 203 |
| 405 | 20250318 | 120200 | 12078655475 | 48100 | 48050 | 48100 | 48050 | 162 |
| 406 | 20250318 | 120100 | 12070866975 | 48050 | 48100 | 48100 | 48050 | 69 |
| 407 | 20250318 | 120000 | 12067548725 | 48100 | 48100 | 48150 | 48050 | 245 |
| 408 | 20250318 | 115900 | 12055761975 | 48050 | 48050 | 48100 | 48050 | 513 |
| 409 | 20250318 | 115800 | 12031100350 | 48050 | 48100 | 48100 | 48050 | 1150 |
| 410 | 20250318 | 115700 | 11975787600 | 48150 | 48100 | 48150 | 48100 | 66 |
| 411 | 20250318 | 115600 | 11972611200 | 48150 | 48150 | 48150 | 48100 | 271 |
| 412 | 20250318 | 115500 | 11959573600 | 48100 | 48100 | 48150 | 48100 | 68 |
| 413 | 20250318 | 115400 | 11956300950 | 48100 | 48100 | 48150 | 48100 | 268 |
| 414 | 20250318 | 115300 | 11943408850 | 48100 | 48100 | 48150 | 48100 | 385 |
| 415 | 20250318 | 115200 | 11924889000 | 48150 | 48100 | 48150 | 48100 | 132 |
| 416 | 20250318 | 115100 | 11918533950 | 48100 | 48100 | 48150 | 48100 | 118 |
| 417 | 20250318 | 115000 | 11912856750 | 48150 | 48150 | 48150 | 48100 | 73 |
| 418 | 20250318 | 114900 | 11909342250 | 48100 | 48150 | 48200 | 48100 | 287 |
| 419 | 20250318 | 114800 | 11895522400 | 48150 | 48150 | 48200 | 48150 | 91 |
| 420 | 20250318 | 114700 | 11891139300 | 48150 | 48150 | 48150 | 48150 | 60 |
| 421 | 20250318 | 114600 | 11888250300 | 48150 | 48125 | 48150 | 48100 | 206 |
| 422 | 20250318 | 114500 | 11878332125 | 48125 | 48100 | 48150 | 48100 | 242 |
| 423 | 20250318 | 114400 | 11866682650 | 48150 | 48150 | 48200 | 48100 | 829 |
| 424 | 20250318 | 114300 | 11826763125 | 48150 | 48150 | 48150 | 48150 | 0 |
| 425 | 20250318 | 114200 | 11826763125 | 48150 | 48150 | 48150 | 48150 | 0 |
| 426 | 20250318 | 114100 | 11826763125 | 48150 | 48150 | 48150 | 48150 | 0 |
| 427 | 20250318 | 114000 | 11826763125 | 48150 | 48150 | 48150 | 48150 | 0 |
| 428 | 20250318 | 113900 | 11826763125 | 48150 | 48150 | 48150 | 48150 | 0 |
| 429 | 20250318 | 113800 | 11826763125 | 48150 | 48150 | 48150 | 48150 | 0 |
| 430 | 20250318 | 113700 | 11826763125 | 48150 | 48150 | 48150 | 48150 | 1 |
| 431 | 20250318 | 113600 | 11826714975 | 48150 | 48150 | 48200 | 48150 | 63 |
| 432 | 20250318 | 113500 | 11823680175 | 48150 | 48150 | 48200 | 48150 | 55 |
| 433 | 20250318 | 113400 | 11821030575 | 48150 | 48100 | 48200 | 48100 | 177 |
| 434 | 20250318 | 113300 | 11812512425 | 48100 | 48150 | 48150 | 48100 | 29 |
| 435 | 20250318 | 113200 | 11811117125 | 48150 | 48150 | 48150 | 48100 | 85 |
| 436 | 20250318 | 113100 | 11807026775 | 48150 | 48100 | 48200 | 48100 | 90 |
| 437 | 20250318 | 113000 | 11802693325 | 48100 | 48150 | 48150 | 48100 | 810 |
| 438 | 20250318 | 112900 | 11763695125 | 48150 | 48200 | 48200 | 48150 | 109 |
| 439 | 20250318 | 112800 | 11758444375 | 48200 | 48150 | 48200 | 48150 | 136 |
| 440 | 20250318 | 112700 | 11751894425 | 48200 | 48150 | 48200 | 48150 | 68 |
| 441 | 20250318 | 112600 | 11748618825 | 48150 | 48150 | 48200 | 48150 | 68 |
| 442 | 20250318 | 112500 | 11745344525 | 48150 | 48100 | 48150 | 48050 | 769 |
| 443 | 20250318 | 112400 | 11708346875 | 48100 | 48100 | 48150 | 48100 | 237 |
| 444 | 20250318 | 112300 | 11696944075 | 48100 | 48050 | 48150 | 48050 | 89 |
| 445 | 20250318 | 112200 | 11692662025 | 48100 | 48100 | 48150 | 48100 | 338 |
| 446 | 20250318 | 112100 | 11676401925 | 48100 | 48150 | 48150 | 48050 | 1330 |
| 447 | 20250318 | 112000 | 11612428225 | 48150 | 48100 | 48150 | 48100 | 294 |
| 448 | 20250318 | 111900 | 11598285200 | 48100 | 48100 | 48150 | 48100 | 57 |
| 449 | 20250318 | 111800 | 11595541750 | 48100 | 48150 | 48150 | 48100 | 109 |
| 450 | 20250318 | 111700 | 11590298200 | 48100 | 48100 | 48150 | 48100 | 815 |
| 451 | 20250318 | 111600 | 11551087350 | 48100 | 48150 | 48150 | 48100 | 598 |
| 452 | 20250318 | 111500 | 11522323300 | 48100 | 48150 | 48150 | 48100 | 42 |
| 453 | 20250318 | 111400 | 11520301700 | 48100 | 48150 | 48150 | 48100 | 107 |
| 454 | 20250318 | 111300 | 11515152175 | 48125 | 48125 | 48150 | 48100 | 1320 |
| 455 | 20250318 | 111200 | 11451657500 | 48125 | 48100 | 48150 | 48100 | 72 |
| 456 | 20250318 | 111100 | 11448192425 | 48100 | 48150 | 48150 | 48100 | 746 |
| 457 | 20250318 | 111000 | 11412273075 | 48150 | 48150 | 48200 | 48150 | 138 |
| 458 | 20250318 | 110900 | 11405625075 | 48150 | 48150 | 48200 | 48150 | 300 |
| 459 | 20250318 | 110800 | 11391176075 | 48200 | 48250 | 48250 | 48150 | 1131 |
| 460 | 20250318 | 110700 | 11336678125 | 48200 | 48200 | 48250 | 48200 | 225 |
| 461 | 20250318 | 110600 | 11325831075 | 48200 | 48200 | 48250 | 48200 | 725 |
| 462 | 20250318 | 110500 | 11290885325 | 48250 | 48225 | 48250 | 48200 | 215 |
| 463 | 20250318 | 110400 | 11280518175 | 48225 | 48200 | 48225 | 48200 | 117 |
| 464 | 20250318 | 110300 | 11274878750 | 48250 | 48200 | 48250 | 48200 | 316 |
| 465 | 20250318 | 110200 | 11259634850 | 48250 | 48250 | 48250 | 48200 | 230 |
| 466 | 20250318 | 110100 | 11248542400 | 48250 | 48200 | 48250 | 48200 | 92 |
| 467 | 20250318 | 110000 | 11244107150 | 48200 | 48250 | 48300 | 48200 | 767 |
| 468 | 20250318 | 105900 | 11207091250 | 48250 | 48250 | 48300 | 48250 | 103 |
| 469 | 20250318 | 105800 | 11202121450 | 48250 | 48250 | 48300 | 48250 | 95 |
| 470 | 20250318 | 105700 | 11197535600 | 48250 | 48300 | 48300 | 48250 | 86 |
| 471 | 20250318 | 105600 | 11193384700 | 48250 | 48250 | 48300 | 48250 | 431 |
| 472 | 20250318 | 105500 | 11172587550 | 48250 | 48250 | 48300 | 48200 | 850 |
| 473 | 20250318 | 105400 | 11131561950 | 48150 | 48150 | 48200 | 48150 | 1259 |
| 474 | 20250318 | 105300 | 11070887700 | 48150 | 48150 | 48200 | 48150 | 135 |
| 475 | 20250318 | 105200 | 11064384400 | 48150 | 48125 | 48200 | 48125 | 276 |
| 476 | 20250318 | 105100 | 11051096725 | 48150 | 48050 | 48200 | 48000 | 2518 |
| 477 | 20250318 | 105000 | 10929938925 | 48050 | 48050 | 48075 | 48000 | 790 |
| 478 | 20250318 | 104900 | 10891979350 | 48050 | 47975 | 48050 | 47950 | 416 |
| 479 | 20250318 | 104800 | 10872013750 | 47975 | 47950 | 48000 | 47950 | 646 |
| 480 | 20250318 | 104700 | 10841006450 | 47950 | 48000 | 48000 | 47950 | 2123 |
| 481 | 20250318 | 104600 | 10739195750 | 48000 | 48000 | 48050 | 47950 | 4315 |
| 482 | 20250318 | 104500 | 10532103350 | 48000 | 48150 | 48150 | 48000 | 5856 |
| 483 | 20250318 | 104400 | 10250543150 | 48100 | 48100 | 48150 | 48100 | 125 |
| 484 | 20250318 | 104300 | 10244528900 | 48100 | 48150 | 48200 | 48100 | 628 |
| 485 | 20250318 | 104200 | 10214294750 | 48150 | 48100 | 48200 | 48100 | 903 |
| 486 | 20250318 | 104100 | 10170815350 | 48100 | 48100 | 48150 | 48100 | 170 |
| 487 | 20250318 | 104000 | 10162632550 | 48100 | 48100 | 48100 | 48050 | 2573 |
| 488 | 20250318 | 103900 | 10038875900 | 48100 | 48150 | 48150 | 48100 | 380 |
| 489 | 20250318 | 103800 | 10020585600 | 48100 | 48100 | 48150 | 48100 | 79 |
| 490 | 20250318 | 103700 | 10016785650 | 48100 | 48100 | 48150 | 48100 | 258 |
| 491 | 20250318 | 103600 | 10004372300 | 48100 | 48050 | 48100 | 48050 | 429 |
| 492 | 20250318 | 103500 | 9983739700 | 48100 | 48150 | 48150 | 48050 | 3820 |
| 493 | 20250318 | 103400 | 9799997600 | 48150 | 48100 | 48150 | 48100 | 587 |
| 494 | 20250318 | 103300 | 9771735050 | 48150 | 48100 | 48150 | 48050 | 623 |
| 495 | 20250318 | 103200 | 9741780550 | 48100 | 48050 | 48150 | 48050 | 1768 |
| 496 | 20250318 | 103100 | 9656797750 | 48050 | 48100 | 48100 | 48000 | 704 |
| 497 | 20250318 | 103000 | 9622971100 | 48050 | 48150 | 48150 | 48000 | 5786 |
| 498 | 20250318 | 102900 | 9344837800 | 48150 | 48150 | 48250 | 48150 | 303 |
| 499 | 20250318 | 102800 | 9330243850 | 48200 | 48100 | 48200 | 48100 | 1227 |
| 500 | 20250318 | 102700 | 9271180200 | 48100 | 48100 | 48150 | 48100 | 704 |
| 501 | 20250318 | 102600 | 9237312950 | 48050 | 48150 | 48150 | 48050 | 2990 |
| 502 | 20250318 | 102500 | 9093469650 | 48150 | 48250 | 48300 | 48150 | 4338 |
| 503 | 20250318 | 102400 | 8884350150 | 48250 | 48250 | 48300 | 48200 | 2259 |
| 504 | 20250318 | 102300 | 8775306950 | 48250 | 48200 | 48300 | 48200 | 1127 |
| 505 | 20250318 | 102200 | 8720978700 | 48200 | 48250 | 48300 | 48200 | 985 |
| 506 | 20250318 | 102100 | 8673450325 | 48300 | 48250 | 48300 | 48250 | 455 |
| 507 | 20250318 | 102000 | 8651495925 | 48300 | 48250 | 48350 | 48250 | 1172 |
| 508 | 20250318 | 101900 | 8594932975 | 48300 | 48300 | 48300 | 48250 | 957 |
| 509 | 20250318 | 101800 | 8548721475 | 48300 | 48300 | 48300 | 48250 | 492 |
| 510 | 20250318 | 101700 | 8524970325 | 48300 | 48350 | 48350 | 48250 | 282 |
| 511 | 20250318 | 101600 | 8511353925 | 48300 | 48250 | 48300 | 48250 | 519 |
| 512 | 20250318 | 101500 | 8486294925 | 48300 | 48250 | 48300 | 48250 | 256 |
| 513 | 20250318 | 101400 | 8473935975 | 48300 | 48300 | 48400 | 48250 | 626 |
| 514 | 20250318 | 101300 | 8443699325 | 48400 | 48350 | 48400 | 48300 | 602 |
| 515 | 20250318 | 101200 | 8414591775 | 48400 | 48450 | 48500 | 48350 | 809 |
| 516 | 20250318 | 101100 | 8375405975 | 48450 | 48400 | 48450 | 48350 | 420 |
| 517 | 20250318 | 101000 | 8355076475 | 48350 | 48400 | 48400 | 48350 | 43 |
| 518 | 20250318 | 100900 | 8352995625 | 48350 | 48300 | 48400 | 48300 | 312 |
| 519 | 20250318 | 100800 | 8337922975 | 48350 | 48300 | 48350 | 48300 | 335 |
| 520 | 20250318 | 100700 | 8321730275 | 48350 | 48350 | 48400 | 48300 | 495 |
| 521 | 20250318 | 100600 | 8297796975 | 48350 | 48350 | 48350 | 48300 | 204 |
| 522 | 20250318 | 100500 | 8287936250 | 48350 | 48275 | 48350 | 48250 | 516 |
| 523 | 20250318 | 100400 | 8263016975 | 48300 | 48300 | 48350 | 48150 | 1755 |
| 524 | 20250318 | 100300 | 8178400025 | 48300 | 48400 | 48450 | 48200 | 6807 |
| 525 | 20250318 | 100200 | 7849835225 | 48450 | 48500 | 48550 | 48400 | 2373 |
| 526 | 20250318 | 100100 | 7734812875 | 48600 | 48425 | 48600 | 48400 | 1633 |
| 527 | 20250318 | 100000 | 7655646100 | 48425 | 48400 | 48425 | 48400 | 433 |
| 528 | 20250318 | 095900 | 7634686275 | 48450 | 48500 | 48550 | 48350 | 4732 |
| 529 | 20250318 | 095800 | 7405475325 | 48550 | 48750 | 48750 | 48550 | 2966 |
| 530 | 20250318 | 095700 | 7261306125 | 48700 | 48750 | 48750 | 48650 | 1922 |
| 531 | 20250318 | 095600 | 7167695475 | 48700 | 48750 | 48750 | 48700 | 914 |
| 532 | 20250318 | 095500 | 7123144025 | 48750 | 48800 | 48850 | 48750 | 826 |
| 533 | 20250318 | 095400 | 7082829225 | 48850 | 48900 | 48900 | 48800 | 699 |
| 534 | 20250318 | 095300 | 7048660525 | 48900 | 48900 | 48900 | 48850 | 371 |
| 535 | 20250318 | 095200 | 7030526575 | 48900 | 48850 | 48900 | 48850 | 58 |
| 536 | 20250318 | 095100 | 7027692375 | 48900 | 48950 | 48950 | 48900 | 302 |
| 537 | 20250318 | 095000 | 7012921775 | 48950 | 49000 | 49000 | 48950 | 865 |
| 538 | 20250318 | 094900 | 6970544925 | 48950 | 48900 | 49050 | 48900 | 3878 |
| 539 | 20250318 | 094800 | 6780587450 | 48900 | 48850 | 48950 | 48850 | 1523 |
| 540 | 20250318 | 094700 | 6706109900 | 48900 | 48800 | 48900 | 48800 | 574 |
| 541 | 20250318 | 094600 | 6678083600 | 48800 | 48850 | 48900 | 48800 | 1683 |
| 542 | 20250318 | 094500 | 6595868650 | 48900 | 48850 | 48950 | 48850 | 2128 |
| 543 | 20250318 | 094400 | 6491831200 | 48850 | 48800 | 48900 | 48800 | 1527 |
| 544 | 20250318 | 094300 | 6417247500 | 48850 | 48800 | 48850 | 48750 | 2354 |
| 545 | 20250318 | 094200 | 6302339150 | 48750 | 48700 | 48800 | 48700 | 874 |
| 546 | 20250318 | 094100 | 6259723350 | 48700 | 48750 | 48800 | 48700 | 849 |
| 547 | 20250318 | 094000 | 6218335200 | 48750 | 48800 | 48800 | 48700 | 1481 |
| 548 | 20250318 | 093900 | 6146133850 | 48800 | 48850 | 48850 | 48750 | 1444 |
| 549 | 20250318 | 093800 | 6075632850 | 48850 | 48800 | 48850 | 48750 | 1616 |
| 550 | 20250318 | 093700 | 5996756500 | 48800 | 48850 | 48850 | 48750 | 392 |
| 551 | 20250318 | 093600 | 5977619450 | 48800 | 48750 | 48850 | 48700 | 2368 |
| 552 | 20250318 | 093500 | 5862123300 | 48800 | 48750 | 48800 | 48700 | 989 |
| 553 | 20250318 | 093400 | 5813929350 | 48700 | 48700 | 48750 | 48700 | 287 |
| 554 | 20250318 | 093300 | 5799947750 | 48700 | 48750 | 48800 | 48650 | 813 |
| 555 | 20250318 | 093200 | 5760332950 | 48800 | 48750 | 48800 | 48700 | 886 |
| 556 | 20250318 | 093100 | 5717153900 | 48800 | 48750 | 48800 | 48725 | 389 |
| 557 | 20250318 | 093000 | 5698190000 | 48750 | 48750 | 48800 | 48700 | 974 |
| 558 | 20250318 | 092900 | 5650723625 | 48750 | 48650 | 48750 | 48650 | 1254 |
| 559 | 20250318 | 092800 | 5589664700 | 48650 | 48500 | 48650 | 48475 | 3134 |
| 560 | 20250318 | 092700 | 5437440050 | 48500 | 48600 | 48600 | 48450 | 1510 |
| 561 | 20250318 | 092600 | 5364176100 | 48600 | 48650 | 48650 | 48550 | 994 |
| 562 | 20250318 | 092500 | 5315857050 | 48650 | 48600 | 48700 | 48600 | 509 |
| 563 | 20250318 | 092400 | 5291099750 | 48600 | 48650 | 48750 | 48600 | 489 |
| 564 | 20250318 | 092300 | 5267325200 | 48650 | 48650 | 48800 | 48650 | 1203 |
| 565 | 20250318 | 092200 | 5208712100 | 48650 | 48650 | 48650 | 48500 | 2101 |
| 566 | 20250318 | 092100 | 5106660900 | 48550 | 48650 | 48700 | 48550 | 1811 |
| 567 | 20250318 | 092000 | 5018675800 | 48750 | 48550 | 48750 | 48550 | 2596 |
| 568 | 20250318 | 091900 | 4892394050 | 48600 | 48500 | 48600 | 48500 | 1461 |
| 569 | 20250318 | 091800 | 4821445850 | 48550 | 48650 | 48650 | 48500 | 2475 |
| 570 | 20250318 | 091700 | 4701265450 | 48650 | 48850 | 48900 | 48650 | 3888 |
| 571 | 20250318 | 091600 | 4511715900 | 48850 | 49050 | 49050 | 48850 | 2820 |
| 572 | 20250318 | 091500 | 4373654300 | 49000 | 48800 | 49000 | 48750 | 5051 |
| 573 | 20250318 | 091400 | 4126612150 | 48800 | 48800 | 48850 | 48750 | 1875 |
| 574 | 20250318 | 091300 | 4035111900 | 48800 | 48950 | 49000 | 48800 | 1965 |
| 575 | 20250318 | 091200 | 3939074250 | 48950 | 48900 | 49000 | 48900 | 2136 |
| 576 | 20250318 | 091100 | 3834542150 | 48950 | 49000 | 49100 | 48900 | 2240 |
| 577 | 20250318 | 091000 | 3724915700 | 49050 | 49100 | 49200 | 48950 | 5726 |
| 578 | 20250318 | 090900 | 3443713375 | 49100 | 48800 | 49100 | 48750 | 14106 |
| 579 | 20250318 | 090800 | 2753076600 | 48800 | 49000 | 49050 | 48750 | 4948 |
| 580 | 20250318 | 090700 | 2511147500 | 49000 | 48700 | 49050 | 48700 | 10980 |
| 581 | 20250318 | 090600 | 1974025475 | 48800 | 48700 | 48850 | 48600 | 7146 |
| 582 | 20250318 | 090500 | 1625764425 | 48650 | 48700 | 48900 | 48650 | 11161 |
| 583 | 20250318 | 090400 | 1081565775 | 48700 | 48500 | 48700 | 48500 | 4709 |
| 584 | 20250318 | 090300 | 852523325 | 48500 | 48500 | 48650 | 48500 | 7216 |
| 585 | 20250318 | 090200 | 501995950 | 48500 | 48400 | 48600 | 48400 | 3714 |
| 586 | 20250318 | 090100 | 321872350 | 48450 | 48400 | 48500 | 48300 | 2835 |
| 587 | 20250318 | 090000 | 184679800 | 48400 | 48400 | 48500 | 48350 | 3379 |