33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 191400 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 21243 |
| 3 | 20250317 | 191300 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 4 | 20250317 | 191200 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 5 | 20250317 | 191100 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 6 | 20250317 | 191000 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 7 | 20250317 | 190900 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 8 | 20250317 | 190800 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 9 | 20250317 | 190700 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 10 | 20250317 | 190600 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 11 | 20250317 | 190500 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 12 | 20250317 | 190400 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 13 | 20250317 | 190300 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 14 | 20250317 | 190200 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 15 | 20250317 | 190100 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 16 | 20250317 | 190000 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 17 | 20250317 | 185900 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 18 | 20250317 | 185800 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 19 | 20250317 | 185700 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 20 | 20250317 | 185600 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 21 | 20250317 | 185500 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 22 | 20250317 | 185400 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 23 | 20250317 | 185300 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 24 | 20250317 | 185200 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 25 | 20250317 | 185100 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 26 | 20250317 | 185000 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 27 | 20250317 | 184900 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 28 | 20250317 | 184800 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 29 | 20250317 | 184700 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 30 | 20250317 | 184600 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 31 | 20250317 | 184500 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 32 | 20250317 | 184400 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 21243 |
| 33 | 20250317 | 184300 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 34 | 20250317 | 184200 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 35 | 20250317 | 184100 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 36 | 20250317 | 184000 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 37 | 20250317 | 183900 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 38 | 20250317 | 183800 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 39 | 20250317 | 183700 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 40 | 20250317 | 183600 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 41 | 20250317 | 183500 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 42 | 20250317 | 183400 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 43 | 20250317 | 183300 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 44 | 20250317 | 183200 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 45 | 20250317 | 183100 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 46 | 20250317 | 183000 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 47 | 20250317 | 182900 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 48 | 20250317 | 182800 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 49 | 20250317 | 182700 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 50 | 20250317 | 182600 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 51 | 20250317 | 182500 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 52 | 20250317 | 182400 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 53 | 20250317 | 182300 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 54 | 20250317 | 182200 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 55 | 20250317 | 182100 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 56 | 20250317 | 182000 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 57 | 20250317 | 181900 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 58 | 20250317 | 181800 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 59 | 20250317 | 181700 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 60 | 20250317 | 181600 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 61 | 20250317 | 181500 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 62 | 20250317 | 181400 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 21243 |
| 63 | 20250317 | 181300 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 64 | 20250317 | 181200 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 65 | 20250317 | 181100 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 66 | 20250317 | 181000 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 67 | 20250317 | 180900 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 68 | 20250317 | 180800 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 69 | 20250317 | 180700 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 70 | 20250317 | 180600 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 71 | 20250317 | 180500 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 72 | 20250317 | 180400 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 73 | 20250317 | 180300 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 74 | 20250317 | 180200 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 75 | 20250317 | 180100 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 76 | 20250317 | 180000 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 77 | 20250317 | 175900 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 78 | 20250317 | 175800 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 79 | 20250317 | 175700 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 80 | 20250317 | 175600 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 81 | 20250317 | 175500 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 82 | 20250317 | 175400 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 83 | 20250317 | 175300 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 84 | 20250317 | 175200 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 85 | 20250317 | 175100 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 86 | 20250317 | 175000 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 87 | 20250317 | 174900 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 88 | 20250317 | 174800 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 89 | 20250317 | 174700 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 90 | 20250317 | 174600 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 91 | 20250317 | 174500 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 92 | 20250317 | 174400 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 21243 |
| 93 | 20250317 | 174300 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 94 | 20250317 | 174200 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 95 | 20250317 | 174100 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 96 | 20250317 | 174000 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 97 | 20250317 | 173900 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 98 | 20250317 | 173800 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 99 | 20250317 | 173700 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 100 | 20250317 | 173600 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 101 | 20250317 | 173500 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 102 | 20250317 | 173400 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 103 | 20250317 | 173300 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 104 | 20250317 | 173200 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 105 | 20250317 | 173100 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 106 | 20250317 | 173000 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 107 | 20250317 | 172900 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 108 | 20250317 | 172800 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 109 | 20250317 | 172700 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 110 | 20250317 | 172600 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 111 | 20250317 | 172500 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 112 | 20250317 | 172400 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 113 | 20250317 | 172300 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 114 | 20250317 | 172200 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 115 | 20250317 | 172100 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 116 | 20250317 | 172000 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 117 | 20250317 | 171900 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 118 | 20250317 | 171800 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 119 | 20250317 | 171700 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 120 | 20250317 | 171600 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 121 | 20250317 | 171500 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 122 | 20250317 | 171400 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 21243 |
| 123 | 20250317 | 171300 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 124 | 20250317 | 171200 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 125 | 20250317 | 171100 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 126 | 20250317 | 171000 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 127 | 20250317 | 170900 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 128 | 20250317 | 170800 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 129 | 20250317 | 170700 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 130 | 20250317 | 170600 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 131 | 20250317 | 170500 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 132 | 20250317 | 170400 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 133 | 20250317 | 170300 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 134 | 20250317 | 170200 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 135 | 20250317 | 170100 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 136 | 20250317 | 170000 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 137 | 20250317 | 165900 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 138 | 20250317 | 165800 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 139 | 20250317 | 165700 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 140 | 20250317 | 165600 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 141 | 20250317 | 165500 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 142 | 20250317 | 165400 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 143 | 20250317 | 165300 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 144 | 20250317 | 165200 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 145 | 20250317 | 165100 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 146 | 20250317 | 165000 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 147 | 20250317 | 164900 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 148 | 20250317 | 164800 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 149 | 20250317 | 164700 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 150 | 20250317 | 164600 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 151 | 20250317 | 164500 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 152 | 20250317 | 164400 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 21243 |
| 153 | 20250317 | 164300 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 154 | 20250317 | 164200 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 155 | 20250317 | 164100 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 156 | 20250317 | 164000 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 157 | 20250317 | 163900 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 158 | 20250317 | 163800 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 159 | 20250317 | 163700 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 160 | 20250317 | 163600 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 161 | 20250317 | 163500 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 162 | 20250317 | 163400 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 163 | 20250317 | 163300 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 164 | 20250317 | 163200 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 165 | 20250317 | 163100 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 166 | 20250317 | 163000 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 167 | 20250317 | 162900 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 168 | 20250317 | 162800 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 169 | 20250317 | 162700 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 170 | 20250317 | 162600 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 171 | 20250317 | 162500 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 172 | 20250317 | 162400 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 173 | 20250317 | 162300 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 174 | 20250317 | 162200 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 175 | 20250317 | 162100 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 176 | 20250317 | 162000 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 177 | 20250317 | 161900 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 178 | 20250317 | 161800 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 179 | 20250317 | 161700 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 180 | 20250317 | 161600 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 181 | 20250317 | 161500 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 182 | 20250317 | 161400 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 21243 |
| 183 | 20250317 | 161300 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 184 | 20250317 | 161200 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 185 | 20250317 | 161100 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 186 | 20250317 | 161000 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 187 | 20250317 | 160900 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 188 | 20250317 | 160800 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 189 | 20250317 | 160700 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 190 | 20250317 | 160600 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 191 | 20250317 | 160500 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 192 | 20250317 | 160400 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 193 | 20250317 | 160300 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 194 | 20250317 | 160200 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 195 | 20250317 | 160100 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 196 | 20250317 | 160000 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 197 | 20250317 | 155900 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 198 | 20250317 | 155800 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 199 | 20250317 | 155700 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 200 | 20250317 | 155600 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 201 | 20250317 | 155500 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 202 | 20250317 | 155400 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 203 | 20250317 | 155300 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 204 | 20250317 | 155200 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 205 | 20250317 | 155100 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 206 | 20250317 | 155000 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 207 | 20250317 | 154900 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 208 | 20250317 | 154800 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 209 | 20250317 | 154700 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 210 | 20250317 | 154600 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 211 | 20250317 | 154500 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 212 | 20250317 | 154400 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 21243 |
| 213 | 20250317 | 154300 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 214 | 20250317 | 154200 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 215 | 20250317 | 154100 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 216 | 20250317 | 154000 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 217 | 20250317 | 153900 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 218 | 20250317 | 153800 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 219 | 20250317 | 153700 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 220 | 20250317 | 153600 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 221 | 20250317 | 153500 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 222 | 20250317 | 153400 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 223 | 20250317 | 153300 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 224 | 20250317 | 153200 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 225 | 20250317 | 153100 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 226 | 20250317 | 153000 | 13961724800 | 49800 | 49800 | 49800 | 49800 | 21243 |
| 227 | 20250317 | 152900 | 12903823400 | 49350 | 49350 | 49350 | 49350 | 0 |
| 228 | 20250317 | 152800 | 12903823400 | 49350 | 49350 | 49350 | 49350 | 0 |
| 229 | 20250317 | 152700 | 12903823400 | 49350 | 49350 | 49350 | 49350 | 0 |
| 230 | 20250317 | 152600 | 12903823400 | 49350 | 49350 | 49350 | 49350 | 0 |
| 231 | 20250317 | 152500 | 12903823400 | 49350 | 49350 | 49350 | 49350 | 0 |
| 232 | 20250317 | 152400 | 12903823400 | 49350 | 49350 | 49350 | 49350 | 0 |
| 233 | 20250317 | 152300 | 12903823400 | 49350 | 49350 | 49350 | 49350 | 0 |
| 234 | 20250317 | 152200 | 12903823400 | 49350 | 49350 | 49350 | 49350 | 0 |
| 235 | 20250317 | 152100 | 12903823400 | 49350 | 49350 | 49350 | 49350 | 0 |
| 236 | 20250317 | 152000 | 12903823400 | 49350 | 49350 | 49350 | 49350 | 0 |
| 237 | 20250317 | 151900 | 12903823400 | 49350 | 49300 | 49400 | 49300 | 1896 |
| 238 | 20250317 | 151800 | 12810306050 | 49350 | 49350 | 49350 | 49300 | 109 |
| 239 | 20250317 | 151700 | 12804929800 | 49300 | 49325 | 49350 | 49300 | 670 |
| 240 | 20250317 | 151600 | 12771874825 | 49350 | 49325 | 49350 | 49300 | 679 |
| 241 | 20250317 | 151500 | 12738376850 | 49350 | 49325 | 49350 | 49300 | 188 |
| 242 | 20250317 | 151400 | 12729105675 | 49300 | 49350 | 49350 | 49300 | 358 |
| 243 | 20250317 | 151300 | 12711454750 | 49350 | 49275 | 49350 | 49250 | 1375 |
| 244 | 20250317 | 151200 | 12643676925 | 49300 | 49300 | 49300 | 49250 | 352 |
| 245 | 20250317 | 151100 | 12626329500 | 49250 | 49300 | 49300 | 49250 | 655 |
| 246 | 20250317 | 151000 | 12594043975 | 49275 | 49275 | 49300 | 49250 | 254 |
| 247 | 20250317 | 150900 | 12581532825 | 49300 | 49275 | 49300 | 49250 | 210 |
| 248 | 20250317 | 150800 | 12571184600 | 49300 | 49275 | 49300 | 49250 | 2201 |
| 249 | 20250317 | 150700 | 12462779350 | 49250 | 49275 | 49300 | 49250 | 148 |
| 250 | 20250317 | 150600 | 12455486800 | 49300 | 49275 | 49300 | 49250 | 225 |
| 251 | 20250317 | 150500 | 12444401875 | 49250 | 49275 | 49300 | 49250 | 175 |
| 252 | 20250317 | 150400 | 12435780700 | 49250 | 49275 | 49350 | 49200 | 1907 |
| 253 | 20250317 | 150300 | 12341817075 | 49250 | 49325 | 49350 | 49250 | 721 |
| 254 | 20250317 | 150200 | 12306252775 | 49350 | 49250 | 49375 | 49225 | 4496 |
| 255 | 20250317 | 150100 | 12084647425 | 49200 | 49225 | 49250 | 49200 | 167 |
| 256 | 20250317 | 150000 | 12076427800 | 49200 | 49200 | 49250 | 49200 | 199 |
| 257 | 20250317 | 145900 | 12066632375 | 49250 | 49250 | 49250 | 49200 | 301 |
| 258 | 20250317 | 145800 | 12051819400 | 49200 | 49225 | 49250 | 49200 | 265 |
| 259 | 20250317 | 145700 | 12038777725 | 49250 | 49200 | 49250 | 49200 | 375 |
| 260 | 20250317 | 145600 | 12020319925 | 49200 | 49200 | 49250 | 49200 | 324 |
| 261 | 20250317 | 145500 | 12004376850 | 49250 | 49200 | 49250 | 49200 | 320 |
| 262 | 20250317 | 145400 | 11988627275 | 49200 | 49200 | 49250 | 49200 | 242 |
| 263 | 20250317 | 145300 | 11976717325 | 49200 | 49200 | 49250 | 49200 | 356 |
| 264 | 20250317 | 145200 | 11959196875 | 49250 | 49250 | 49250 | 49200 | 330 |
| 265 | 20250317 | 145100 | 11942955275 | 49200 | 49225 | 49250 | 49200 | 1281 |
| 266 | 20250317 | 145000 | 11879923875 | 49200 | 49200 | 49250 | 49200 | 300 |
| 267 | 20250317 | 144900 | 11865159275 | 49200 | 49200 | 49250 | 49200 | 551 |
| 268 | 20250317 | 144800 | 11838048550 | 49200 | 49225 | 49250 | 49200 | 544 |
| 269 | 20250317 | 144700 | 11811277350 | 49200 | 49225 | 49250 | 49150 | 1035 |
| 270 | 20250317 | 144600 | 11760352550 | 49200 | 49250 | 49250 | 49200 | 875 |
| 271 | 20250317 | 144500 | 11717298400 | 49250 | 49250 | 49250 | 49200 | 1206 |
| 272 | 20250317 | 144400 | 11657937650 | 49200 | 49250 | 49250 | 49200 | 757 |
| 273 | 20250317 | 144300 | 11620687700 | 49200 | 49250 | 49250 | 49200 | 196 |
| 274 | 20250317 | 144200 | 11611036925 | 49200 | 49225 | 49250 | 49200 | 131 |
| 275 | 20250317 | 144100 | 11604589950 | 49200 | 49225 | 49250 | 49200 | 862 |
| 276 | 20250317 | 144000 | 11562139325 | 49250 | 49200 | 49250 | 49200 | 484 |
| 277 | 20250317 | 143900 | 11538321450 | 49200 | 49200 | 49250 | 49200 | 186 |
| 278 | 20250317 | 143800 | 11529165975 | 49250 | 49250 | 49250 | 49200 | 131 |
| 279 | 20250317 | 143700 | 11522716100 | 49200 | 49250 | 49250 | 49200 | 301 |
| 280 | 20250317 | 143600 | 11507902575 | 49200 | 49300 | 49300 | 49200 | 890 |
| 281 | 20250317 | 143500 | 11464070100 | 49250 | 49300 | 49300 | 49250 | 362 |
| 282 | 20250317 | 143400 | 11446239400 | 49300 | 49250 | 49350 | 49250 | 765 |
| 283 | 20250317 | 143300 | 11408505400 | 49300 | 49250 | 49300 | 49250 | 157 |
| 284 | 20250317 | 143200 | 11400767925 | 49300 | 49250 | 49300 | 49250 | 1130 |
| 285 | 20250317 | 143100 | 11345104275 | 49250 | 49250 | 49300 | 49250 | 470 |
| 286 | 20250317 | 143000 | 11321941225 | 49250 | 49300 | 49325 | 49250 | 207 |
| 287 | 20250317 | 142900 | 11311739900 | 49250 | 49300 | 49350 | 49250 | 497 |
| 288 | 20250317 | 142800 | 11287239900 | 49300 | 49350 | 49350 | 49250 | 1798 |
| 289 | 20250317 | 142700 | 11198598925 | 49300 | 49350 | 49375 | 49300 | 398 |
| 290 | 20250317 | 142600 | 11178960600 | 49350 | 49350 | 49400 | 49300 | 435 |
| 291 | 20250317 | 142500 | 11157493500 | 49350 | 49400 | 49400 | 49300 | 806 |
| 292 | 20250317 | 142400 | 11117704200 | 49350 | 49400 | 49400 | 49300 | 1945 |
| 293 | 20250317 | 142300 | 11021638675 | 49450 | 49400 | 49500 | 49400 | 980 |
| 294 | 20250317 | 142200 | 10973182250 | 49450 | 49450 | 49450 | 49400 | 166 |
| 295 | 20250317 | 142100 | 10964975400 | 49450 | 49400 | 49450 | 49400 | 181 |
| 296 | 20250317 | 142000 | 10956030850 | 49400 | 49550 | 49550 | 49400 | 304 |
| 297 | 20250317 | 141900 | 10940992525 | 49450 | 49550 | 49550 | 49450 | 689 |
| 298 | 20250317 | 141800 | 10906877000 | 49450 | 49550 | 49550 | 49450 | 338 |
| 299 | 20250317 | 141700 | 10890156700 | 49450 | 49400 | 49500 | 49400 | 353 |
| 300 | 20250317 | 141600 | 10872702950 | 49450 | 49450 | 49550 | 49400 | 276 |
| 301 | 20250317 | 141500 | 10859049375 | 49450 | 49500 | 49500 | 49400 | 553 |
| 302 | 20250317 | 141400 | 10831693625 | 49450 | 49450 | 49525 | 49400 | 418 |
| 303 | 20250317 | 141300 | 10811010775 | 49450 | 49450 | 49475 | 49400 | 516 |
| 304 | 20250317 | 141200 | 10785496425 | 49450 | 49400 | 49450 | 49400 | 126 |
| 305 | 20250317 | 141100 | 10779267300 | 49450 | 49400 | 49450 | 49400 | 435 |
| 306 | 20250317 | 141000 | 10757762575 | 49500 | 49450 | 49550 | 49400 | 392 |
| 307 | 20250317 | 140900 | 10738361775 | 49450 | 49400 | 49500 | 49400 | 389 |
| 308 | 20250317 | 140800 | 10719111775 | 49400 | 49400 | 49475 | 49400 | 225 |
| 309 | 20250317 | 140700 | 10707990675 | 49400 | 49450 | 49450 | 49400 | 350 |
| 310 | 20250317 | 140600 | 10690684700 | 49450 | 49450 | 49500 | 49400 | 450 |
| 311 | 20250317 | 140500 | 10668434475 | 49450 | 49450 | 49475 | 49400 | 208 |
| 312 | 20250317 | 140400 | 10658151775 | 49450 | 49450 | 49450 | 49400 | 450 |
| 313 | 20250317 | 140300 | 10635904600 | 49450 | 49350 | 49450 | 49350 | 237 |
| 314 | 20250317 | 140200 | 10624197675 | 49400 | 49350 | 49400 | 49350 | 485 |
| 315 | 20250317 | 140100 | 10600249225 | 49400 | 49350 | 49400 | 49350 | 446 |
| 316 | 20250317 | 140000 | 10578226400 | 49400 | 49350 | 49400 | 49300 | 261 |
| 317 | 20250317 | 135900 | 10565346825 | 49325 | 49350 | 49350 | 49300 | 243 |
| 318 | 20250317 | 135800 | 10553356800 | 49350 | 49350 | 49400 | 49300 | 832 |
| 319 | 20250317 | 135700 | 10512323300 | 49400 | 49350 | 49400 | 49300 | 473 |
| 320 | 20250317 | 135600 | 10488972800 | 49400 | 49400 | 49425 | 49350 | 692 |
| 321 | 20250317 | 135500 | 10454789600 | 49400 | 49400 | 49450 | 49400 | 572 |
| 322 | 20250317 | 135400 | 10426523350 | 49400 | 49400 | 49450 | 49400 | 716 |
| 323 | 20250317 | 135300 | 10391124900 | 49400 | 49400 | 49450 | 49400 | 171 |
| 324 | 20250317 | 135200 | 10382674775 | 49400 | 49350 | 49400 | 49300 | 854 |
| 325 | 20250317 | 135100 | 10340535075 | 49400 | 49450 | 49475 | 49350 | 847 |
| 326 | 20250317 | 135000 | 10298668025 | 49400 | 49400 | 49450 | 49400 | 1210 |
| 327 | 20250317 | 134900 | 10238846750 | 49400 | 49350 | 49450 | 49350 | 278 |
| 328 | 20250317 | 134800 | 10225108975 | 49350 | 49250 | 49450 | 49200 | 844 |
| 329 | 20250317 | 134700 | 10183462150 | 49200 | 49400 | 49450 | 49200 | 5739 |
| 330 | 20250317 | 134600 | 9900544000 | 49450 | 49400 | 49450 | 49400 | 1030 |
| 331 | 20250317 | 134500 | 9849659050 | 49450 | 49400 | 49450 | 49400 | 333 |
| 332 | 20250317 | 134400 | 9833203100 | 49400 | 49400 | 49450 | 49400 | 348 |
| 333 | 20250317 | 134300 | 9816003150 | 49400 | 49400 | 49450 | 49400 | 398 |
| 334 | 20250317 | 134200 | 9796339350 | 49450 | 49500 | 49500 | 49400 | 3132 |
| 335 | 20250317 | 134100 | 9641459375 | 49500 | 49550 | 49550 | 49500 | 550 |
| 336 | 20250317 | 134000 | 9614230850 | 49550 | 49450 | 49550 | 49450 | 352 |
| 337 | 20250317 | 133900 | 9596803175 | 49450 | 49500 | 49550 | 49450 | 461 |
| 338 | 20250317 | 133800 | 9573984775 | 49500 | 49550 | 49550 | 49500 | 1917 |
| 339 | 20250317 | 133700 | 9479056800 | 49550 | 49700 | 49700 | 49550 | 3509 |
| 340 | 20250317 | 133600 | 9305004575 | 49700 | 49700 | 49750 | 49700 | 216 |
| 341 | 20250317 | 133500 | 9294266300 | 49700 | 49775 | 49775 | 49650 | 4821 |
| 342 | 20250317 | 133400 | 9054610775 | 49800 | 49750 | 49800 | 49750 | 183 |
| 343 | 20250317 | 133300 | 9045503400 | 49750 | 49700 | 49800 | 49700 | 253 |
| 344 | 20250317 | 133200 | 9032915850 | 49700 | 49750 | 49750 | 49700 | 933 |
| 345 | 20250317 | 133100 | 8986505475 | 49800 | 49850 | 49850 | 49750 | 918 |
| 346 | 20250317 | 133000 | 8940775950 | 49800 | 49850 | 49850 | 49800 | 205 |
| 347 | 20250317 | 132900 | 8930562550 | 49825 | 49800 | 49850 | 49800 | 256 |
| 348 | 20250317 | 132800 | 8917803600 | 49850 | 49850 | 49850 | 49800 | 713 |
| 349 | 20250317 | 132700 | 8882264325 | 49850 | 49800 | 49850 | 49800 | 125 |
| 350 | 20250317 | 132600 | 8876036225 | 49850 | 49825 | 49850 | 49800 | 216 |
| 351 | 20250317 | 132500 | 8865274375 | 49825 | 49850 | 49850 | 49825 | 275 |
| 352 | 20250317 | 132400 | 8851566800 | 49850 | 49850 | 49850 | 49825 | 482 |
| 353 | 20250317 | 132300 | 8827540050 | 49800 | 49825 | 49850 | 49800 | 218 |
| 354 | 20250317 | 132200 | 8816679350 | 49850 | 49800 | 49850 | 49800 | 125 |
| 355 | 20250317 | 132100 | 8810452325 | 49800 | 49825 | 49850 | 49800 | 553 |
| 356 | 20250317 | 132000 | 8782888975 | 49850 | 49800 | 49850 | 49800 | 191 |
| 357 | 20250317 | 131900 | 8773371000 | 49800 | 49850 | 49850 | 49800 | 401 |
| 358 | 20250317 | 131800 | 8753386300 | 49850 | 49800 | 49850 | 49800 | 56 |
| 359 | 20250317 | 131700 | 8750595575 | 49800 | 49850 | 49850 | 49800 | 391 |
| 360 | 20250317 | 131600 | 8731107525 | 49800 | 49800 | 49850 | 49800 | 351 |
| 361 | 20250317 | 131500 | 8713614150 | 49800 | 49825 | 49850 | 49800 | 120 |
| 362 | 20250317 | 131400 | 8707635350 | 49850 | 49800 | 49850 | 49800 | 504 |
| 363 | 20250317 | 131300 | 8682511975 | 49850 | 49850 | 49850 | 49800 | 127 |
| 364 | 20250317 | 131200 | 8676184775 | 49800 | 49850 | 49850 | 49800 | 499 |
| 365 | 20250317 | 131100 | 8651314225 | 49825 | 49825 | 49850 | 49825 | 408 |
| 366 | 20250317 | 131000 | 8630977250 | 49850 | 49825 | 49850 | 49800 | 114 |
| 367 | 20250317 | 130900 | 8625296550 | 49825 | 49800 | 49850 | 49800 | 179 |
| 368 | 20250317 | 130800 | 8616378850 | 49800 | 49825 | 49850 | 49800 | 1405 |
| 369 | 20250317 | 130700 | 8546390075 | 49850 | 49800 | 49850 | 49800 | 149 |
| 370 | 20250317 | 130600 | 8538966275 | 49800 | 49800 | 49850 | 49800 | 211 |
| 371 | 20250317 | 130500 | 8528450450 | 49800 | 49825 | 49900 | 49800 | 889 |
| 372 | 20250317 | 130400 | 8484139100 | 49825 | 49850 | 49850 | 49800 | 377 |
| 373 | 20250317 | 130300 | 8465347275 | 49850 | 49825 | 49850 | 49800 | 377 |
| 374 | 20250317 | 130200 | 8446561150 | 49850 | 49850 | 49850 | 49800 | 273 |
| 375 | 20250317 | 130100 | 8432956700 | 49825 | 49850 | 49850 | 49825 | 267 |
| 376 | 20250317 | 130000 | 8419647525 | 49850 | 49850 | 49850 | 49800 | 321 |
| 377 | 20250317 | 125900 | 8403647250 | 49850 | 49825 | 49850 | 49800 | 528 |
| 378 | 20250317 | 125800 | 8377333175 | 49850 | 49800 | 49850 | 49800 | 219 |
| 379 | 20250317 | 125700 | 8366421425 | 49800 | 49800 | 49800 | 49750 | 66 |
| 380 | 20250317 | 125600 | 8363135925 | 49800 | 49750 | 49800 | 49750 | 346 |
| 381 | 20250317 | 125500 | 8345907100 | 49750 | 49750 | 49800 | 49750 | 627 |
| 382 | 20250317 | 125400 | 8314708925 | 49750 | 49750 | 49850 | 49750 | 182 |
| 383 | 20250317 | 125300 | 8305645900 | 49800 | 49800 | 49900 | 49750 | 727 |
| 384 | 20250317 | 125200 | 8269435050 | 49850 | 49850 | 49900 | 49800 | 313 |
| 385 | 20250317 | 125100 | 8253834325 | 49825 | 49850 | 49900 | 49800 | 332 |
| 386 | 20250317 | 125000 | 8237283525 | 49850 | 49850 | 49900 | 49800 | 379 |
| 387 | 20250317 | 124900 | 8218385050 | 49900 | 49850 | 49900 | 49850 | 1253 |
| 388 | 20250317 | 124800 | 8155907675 | 49850 | 49900 | 49900 | 49850 | 271 |
| 389 | 20250317 | 124700 | 8142388500 | 49850 | 49800 | 49900 | 49800 | 583 |
| 390 | 20250317 | 124600 | 8113324575 | 49850 | 49800 | 49875 | 49800 | 1797 |
| 391 | 20250317 | 124500 | 8023822100 | 49800 | 49800 | 49800 | 49750 | 191 |
| 392 | 20250317 | 124400 | 8014315825 | 49800 | 49800 | 49900 | 49700 | 967 |
| 393 | 20250317 | 124300 | 7966167525 | 49850 | 49900 | 49900 | 49750 | 748 |
| 394 | 20250317 | 124200 | 7928926150 | 49800 | 49800 | 49900 | 49750 | 392 |
| 395 | 20250317 | 124100 | 7909389175 | 49800 | 49900 | 49900 | 49800 | 1131 |
| 396 | 20250317 | 124000 | 7853011150 | 49875 | 49875 | 49900 | 49850 | 127 |
| 397 | 20250317 | 123900 | 7846676450 | 49900 | 49850 | 49900 | 49850 | 3795 |
| 398 | 20250317 | 123800 | 7657455525 | 49850 | 49850 | 49850 | 49800 | 2661 |
| 399 | 20250317 | 123700 | 7524807950 | 49800 | 49750 | 49825 | 49750 | 5872 |
| 400 | 20250317 | 123600 | 7232383550 | 49800 | 49750 | 49800 | 49750 | 145 |
| 401 | 20250317 | 123500 | 7225164325 | 49800 | 49800 | 49800 | 49750 | 679 |
| 402 | 20250317 | 123400 | 7191371400 | 49750 | 49800 | 49800 | 49750 | 193 |
| 403 | 20250317 | 123300 | 7181765350 | 49800 | 49750 | 49800 | 49750 | 375 |
| 404 | 20250317 | 123200 | 7163092150 | 49800 | 49800 | 49800 | 49750 | 393 |
| 405 | 20250317 | 123100 | 7143522725 | 49800 | 49750 | 49800 | 49750 | 500 |
| 406 | 20250317 | 123000 | 7118626150 | 49800 | 49800 | 49800 | 49750 | 237 |
| 407 | 20250317 | 122900 | 7106825550 | 49775 | 49800 | 49800 | 49700 | 634 |
| 408 | 20250317 | 122800 | 7075263175 | 49750 | 49800 | 49800 | 49750 | 688 |
| 409 | 20250317 | 122700 | 7041028600 | 49800 | 49775 | 49800 | 49750 | 491 |
| 410 | 20250317 | 122600 | 7016578550 | 49775 | 49775 | 49800 | 49750 | 362 |
| 411 | 20250317 | 122500 | 6998554550 | 49800 | 49750 | 49800 | 49725 | 247 |
| 412 | 20250317 | 122400 | 6986267300 | 49725 | 49725 | 49750 | 49725 | 291 |
| 413 | 20250317 | 122300 | 6971792850 | 49700 | 49750 | 49800 | 49650 | 622 |
| 414 | 20250317 | 122200 | 6940862100 | 49750 | 49800 | 49800 | 49700 | 593 |
| 415 | 20250317 | 122100 | 6911362125 | 49800 | 49800 | 49800 | 49750 | 241 |
| 416 | 20250317 | 122000 | 6899369175 | 49800 | 49750 | 49800 | 49750 | 155 |
| 417 | 20250317 | 121900 | 6891654825 | 49750 | 49775 | 49800 | 49750 | 261 |
| 418 | 20250317 | 121800 | 6878659675 | 49800 | 49700 | 49800 | 49700 | 311 |
| 419 | 20250317 | 121700 | 6863181350 | 49750 | 49800 | 49800 | 49750 | 375 |
| 420 | 20250317 | 121600 | 6844512400 | 49750 | 49800 | 49800 | 49750 | 594 |
| 421 | 20250317 | 121500 | 6814955750 | 49750 | 49800 | 49800 | 49750 | 192 |
| 422 | 20250317 | 121400 | 6805400000 | 49800 | 49775 | 49800 | 49750 | 357 |
| 423 | 20250317 | 121300 | 6787627025 | 49750 | 49775 | 49800 | 49750 | 241 |
| 424 | 20250317 | 121200 | 6775632500 | 49775 | 49750 | 49800 | 49725 | 168 |
| 425 | 20250317 | 121100 | 6767273750 | 49725 | 49700 | 49750 | 49700 | 202 |
| 426 | 20250317 | 121000 | 6757227125 | 49700 | 49750 | 49750 | 49650 | 166 |
| 427 | 20250317 | 120900 | 6748974600 | 49750 | 49800 | 49800 | 49700 | 464 |
| 428 | 20250317 | 120800 | 6725882625 | 49800 | 49800 | 49800 | 49750 | 180 |
| 429 | 20250317 | 120700 | 6716920000 | 49800 | 49775 | 49800 | 49750 | 320 |
| 430 | 20250317 | 120600 | 6700989525 | 49750 | 49700 | 49750 | 49700 | 328 |
| 431 | 20250317 | 120500 | 6684672525 | 49750 | 49700 | 49750 | 49700 | 397 |
| 432 | 20250317 | 120400 | 6664925800 | 49700 | 49750 | 49750 | 49700 | 317 |
| 433 | 20250317 | 120300 | 6649157575 | 49700 | 49750 | 49750 | 49700 | 157 |
| 434 | 20250317 | 120200 | 6641350300 | 49750 | 49800 | 49800 | 49700 | 353 |
| 435 | 20250317 | 120100 | 6623785100 | 49800 | 49800 | 49800 | 49750 | 277 |
| 436 | 20250317 | 120000 | 6609992325 | 49750 | 49800 | 49800 | 49750 | 225 |
| 437 | 20250317 | 115900 | 6598793875 | 49800 | 49700 | 49800 | 49700 | 204 |
| 438 | 20250317 | 115800 | 6588637975 | 49700 | 49800 | 49800 | 49700 | 573 |
| 439 | 20250317 | 115700 | 6560123425 | 49800 | 49800 | 49800 | 49750 | 166 |
| 440 | 20250317 | 115600 | 6551860575 | 49800 | 49775 | 49800 | 49750 | 371 |
| 441 | 20250317 | 115500 | 6533386775 | 49775 | 49800 | 49800 | 49775 | 238 |
| 442 | 20250317 | 115400 | 6521535100 | 49800 | 49750 | 49800 | 49750 | 151 |
| 443 | 20250317 | 115300 | 6514019325 | 49750 | 49750 | 49800 | 49750 | 200 |
| 444 | 20250317 | 115200 | 6504066375 | 49750 | 49750 | 49800 | 49700 | 256 |
| 445 | 20250317 | 115100 | 6491321975 | 49750 | 49800 | 49800 | 49700 | 502 |
| 446 | 20250317 | 115000 | 6466345825 | 49800 | 49775 | 49800 | 49750 | 222 |
| 447 | 20250317 | 114900 | 6455295675 | 49800 | 49725 | 49800 | 49725 | 77 |
| 448 | 20250317 | 114800 | 6451462775 | 49750 | 49750 | 49750 | 49700 | 482 |
| 449 | 20250317 | 114700 | 6427484725 | 49700 | 49700 | 49750 | 49700 | 322 |
| 450 | 20250317 | 114600 | 6411467675 | 49700 | 49750 | 49750 | 49700 | 219 |
| 451 | 20250317 | 114500 | 6400578125 | 49750 | 49750 | 49750 | 49700 | 298 |
| 452 | 20250317 | 114400 | 6385754625 | 49725 | 49750 | 49750 | 49700 | 285 |
| 453 | 20250317 | 114300 | 6371578875 | 49750 | 49750 | 49750 | 49700 | 468 |
| 454 | 20250317 | 114200 | 6348301725 | 49700 | 49700 | 49750 | 49700 | 176 |
| 455 | 20250317 | 114100 | 6339551250 | 49750 | 49750 | 49750 | 49700 | 365 |
| 456 | 20250317 | 114000 | 6321394775 | 49725 | 49700 | 49750 | 49700 | 126 |
| 457 | 20250317 | 113900 | 6315130000 | 49700 | 49750 | 49750 | 49700 | 476 |
| 458 | 20250317 | 113800 | 6291452825 | 49750 | 49750 | 49750 | 49725 | 1265 |
| 459 | 20250317 | 113700 | 6228520125 | 49725 | 49675 | 49725 | 49675 | 124 |
| 460 | 20250317 | 113600 | 6222356875 | 49675 | 49675 | 49700 | 49650 | 573 |
| 461 | 20250317 | 113500 | 6193883150 | 49675 | 49675 | 49700 | 49650 | 339 |
| 462 | 20250317 | 113400 | 6177036600 | 49675 | 49700 | 49700 | 49650 | 147 |
| 463 | 20250317 | 113300 | 6169734250 | 49700 | 49650 | 49700 | 49650 | 213 |
| 464 | 20250317 | 113200 | 6159152225 | 49650 | 49700 | 49700 | 49650 | 475 |
| 465 | 20250317 | 113100 | 6135547650 | 49700 | 49650 | 49700 | 49650 | 105 |
| 466 | 20250317 | 113000 | 6130330975 | 49600 | 49700 | 49700 | 49600 | 290 |
| 467 | 20250317 | 112900 | 6115938475 | 49700 | 49650 | 49700 | 49600 | 485 |
| 468 | 20250317 | 112800 | 6091858500 | 49650 | 49650 | 49650 | 49600 | 294 |
| 469 | 20250317 | 112700 | 6077263150 | 49625 | 49500 | 49625 | 49500 | 68 |
| 470 | 20250317 | 112600 | 6073893675 | 49650 | 49650 | 49650 | 49450 | 2987 |
| 471 | 20250317 | 112500 | 5926127400 | 49650 | 49650 | 49675 | 49500 | 753 |
| 472 | 20250317 | 112400 | 5888785700 | 49650 | 49650 | 49650 | 49625 | 346 |
| 473 | 20250317 | 112300 | 5871607575 | 49625 | 49550 | 49650 | 49550 | 763 |
| 474 | 20250317 | 112200 | 5833787100 | 49550 | 49575 | 49575 | 49500 | 410 |
| 475 | 20250317 | 112100 | 5813475200 | 49500 | 49650 | 49650 | 49500 | 683 |
| 476 | 20250317 | 112000 | 5779638750 | 49625 | 49650 | 49650 | 49500 | 1612 |
| 477 | 20250317 | 111900 | 5699802825 | 49650 | 49625 | 49700 | 49550 | 194 |
| 478 | 20250317 | 111800 | 5690178025 | 49700 | 49650 | 49700 | 49500 | 678 |
| 479 | 20250317 | 111700 | 5656560175 | 49650 | 49700 | 49700 | 49650 | 459 |
| 480 | 20250317 | 111600 | 5633750775 | 49700 | 49700 | 49700 | 49550 | 692 |
| 481 | 20250317 | 111500 | 5599420675 | 49650 | 49700 | 49700 | 49650 | 275 |
| 482 | 20250317 | 111400 | 5585756725 | 49675 | 49675 | 49700 | 49550 | 627 |
| 483 | 20250317 | 111300 | 5554659125 | 49675 | 49750 | 49750 | 49625 | 204 |
| 484 | 20250317 | 111200 | 5544521225 | 49750 | 49600 | 49750 | 49550 | 267 |
| 485 | 20250317 | 111100 | 5531275975 | 49550 | 49725 | 49750 | 49550 | 1007 |
| 486 | 20250317 | 111000 | 5481238650 | 49725 | 49700 | 49750 | 49675 | 257 |
| 487 | 20250317 | 110900 | 5468464175 | 49675 | 49700 | 49700 | 49600 | 366 |
| 488 | 20250317 | 110800 | 5450276325 | 49650 | 49650 | 49700 | 49650 | 446 |
| 489 | 20250317 | 110700 | 5428118150 | 49650 | 49600 | 49700 | 49550 | 206 |
| 490 | 20250317 | 110600 | 5417894625 | 49600 | 49650 | 49700 | 49550 | 502 |
| 491 | 20250317 | 110500 | 5392972275 | 49625 | 49650 | 49650 | 49600 | 265 |
| 492 | 20250317 | 110400 | 5379818875 | 49650 | 49550 | 49650 | 49550 | 259 |
| 493 | 20250317 | 110300 | 5366967625 | 49650 | 49700 | 49700 | 49550 | 1814 |
| 494 | 20250317 | 110200 | 5276976950 | 49675 | 49650 | 49700 | 49650 | 78 |
| 495 | 20250317 | 110100 | 5273102325 | 49650 | 49800 | 49800 | 49625 | 1775 |
| 496 | 20250317 | 110000 | 5184915375 | 49800 | 49750 | 49825 | 49750 | 424 |
| 497 | 20250317 | 105900 | 5163801700 | 49800 | 49800 | 49850 | 49750 | 620 |
| 498 | 20250317 | 105800 | 5132925300 | 49775 | 49775 | 49800 | 49700 | 845 |
| 499 | 20250317 | 105700 | 5090873275 | 49800 | 49800 | 49800 | 49700 | 663 |
| 500 | 20250317 | 105600 | 5057881500 | 49750 | 49800 | 49800 | 49700 | 690 |
| 501 | 20250317 | 105500 | 5023548150 | 49850 | 49700 | 49850 | 49700 | 409 |
| 502 | 20250317 | 105400 | 5003186550 | 49800 | 49825 | 49850 | 49700 | 1066 |
| 503 | 20250317 | 105300 | 4950083250 | 49850 | 49800 | 49850 | 49800 | 402 |
| 504 | 20250317 | 105200 | 4930045100 | 49800 | 49800 | 49825 | 49750 | 425 |
| 505 | 20250317 | 105100 | 4908883150 | 49800 | 49800 | 49825 | 49750 | 631 |
| 506 | 20250317 | 105000 | 4877462300 | 49800 | 49850 | 49850 | 49700 | 219 |
| 507 | 20250317 | 104900 | 4866560825 | 49800 | 49800 | 49850 | 49700 | 441 |
| 508 | 20250317 | 104800 | 4844598725 | 49750 | 49800 | 49825 | 49750 | 798 |
| 509 | 20250317 | 104700 | 4804872050 | 49800 | 49750 | 49850 | 49750 | 416 |
| 510 | 20250317 | 104600 | 4784155325 | 49800 | 49800 | 49850 | 49700 | 907 |
| 511 | 20250317 | 104500 | 4738994175 | 49825 | 49850 | 49850 | 49800 | 777 |
| 512 | 20250317 | 104400 | 4700286525 | 49850 | 49850 | 49850 | 49800 | 399 |
| 513 | 20250317 | 104300 | 4680400300 | 49850 | 49850 | 49850 | 49750 | 936 |
| 514 | 20250317 | 104200 | 4633774850 | 49850 | 49850 | 49850 | 49750 | 774 |
| 515 | 20250317 | 104100 | 4595215525 | 49850 | 49800 | 49850 | 49800 | 802 |
| 516 | 20250317 | 104000 | 4555263000 | 49800 | 49825 | 49850 | 49800 | 662 |
| 517 | 20250317 | 103900 | 4522266425 | 49850 | 49850 | 49850 | 49800 | 439 |
| 518 | 20250317 | 103800 | 4500384100 | 49850 | 49850 | 49850 | 49800 | 139 |
| 519 | 20250317 | 103700 | 4493456500 | 49750 | 49775 | 49850 | 49750 | 1677 |
| 520 | 20250317 | 103600 | 4409896275 | 49800 | 49775 | 49800 | 49750 | 233 |
| 521 | 20250317 | 103500 | 4398293875 | 49800 | 49800 | 49800 | 49750 | 317 |
| 522 | 20250317 | 103400 | 4382508775 | 49800 | 49825 | 49850 | 49750 | 703 |
| 523 | 20250317 | 103300 | 4347488675 | 49850 | 49825 | 49850 | 49800 | 614 |
| 524 | 20250317 | 103200 | 4316887175 | 49850 | 49850 | 49850 | 49825 | 409 |
| 525 | 20250317 | 103100 | 4296499150 | 49850 | 49800 | 49850 | 49750 | 559 |
| 526 | 20250317 | 103000 | 4268660250 | 49800 | 49800 | 49850 | 49750 | 826 |
| 527 | 20250317 | 102900 | 4227507150 | 49800 | 49800 | 49800 | 49775 | 424 |
| 528 | 20250317 | 102800 | 4206392400 | 49775 | 49800 | 49800 | 49775 | 409 |
| 529 | 20250317 | 102700 | 4186025800 | 49775 | 49850 | 49850 | 49775 | 685 |
| 530 | 20250317 | 102600 | 4151903400 | 49850 | 49850 | 49850 | 49800 | 484 |
| 531 | 20250317 | 102500 | 4127777375 | 49850 | 49800 | 49850 | 49750 | 439 |
| 532 | 20250317 | 102400 | 4105908725 | 49800 | 49775 | 49800 | 49700 | 803 |
| 533 | 20250317 | 102300 | 4065952100 | 49800 | 49800 | 49800 | 49750 | 1084 |
| 534 | 20250317 | 102200 | 4012013925 | 49800 | 49775 | 49800 | 49750 | 434 |
| 535 | 20250317 | 102100 | 3990411700 | 49775 | 49825 | 49825 | 49700 | 939 |
| 536 | 20250317 | 102000 | 3943650350 | 49850 | 49775 | 49850 | 49750 | 487 |
| 537 | 20250317 | 101900 | 3919398300 | 49800 | 49800 | 49800 | 49775 | 411 |
| 538 | 20250317 | 101800 | 3898930950 | 49775 | 49700 | 49800 | 49650 | 372 |
| 539 | 20250317 | 101700 | 3880426225 | 49700 | 49800 | 49800 | 49650 | 1196 |
| 540 | 20250317 | 101600 | 3820949825 | 49800 | 49750 | 49800 | 49700 | 464 |
| 541 | 20250317 | 101500 | 3797864100 | 49750 | 49750 | 49750 | 49650 | 250 |
| 542 | 20250317 | 101400 | 3785427975 | 49650 | 49750 | 49800 | 49650 | 1688 |
| 543 | 20250317 | 101300 | 3701503300 | 49750 | 49800 | 49800 | 49700 | 701 |
| 544 | 20250317 | 101200 | 3666620500 | 49800 | 49800 | 49800 | 49775 | 546 |
| 545 | 20250317 | 101100 | 3639430075 | 49775 | 49750 | 49800 | 49725 | 826 |
| 546 | 20250317 | 101000 | 3598320875 | 49750 | 49775 | 49800 | 49700 | 960 |
| 547 | 20250317 | 100900 | 3550562750 | 49775 | 49800 | 49800 | 49775 | 762 |
| 548 | 20250317 | 100800 | 3512616300 | 49800 | 49700 | 49800 | 49700 | 471 |
| 549 | 20250317 | 100700 | 3489179950 | 49700 | 49800 | 49800 | 49700 | 723 |
| 550 | 20250317 | 100600 | 3453199800 | 49750 | 49800 | 49825 | 49700 | 1070 |
| 551 | 20250317 | 100500 | 3399946775 | 49800 | 49750 | 49800 | 49750 | 335 |
| 552 | 20250317 | 100400 | 3383271175 | 49725 | 49700 | 49750 | 49650 | 767 |
| 553 | 20250317 | 100300 | 3345172875 | 49725 | 49750 | 49750 | 49700 | 616 |
| 554 | 20250317 | 100200 | 3314536850 | 49750 | 49800 | 49800 | 49700 | 1384 |
| 555 | 20250317 | 100100 | 3245660950 | 49800 | 49850 | 49850 | 49750 | 806 |
| 556 | 20250317 | 100000 | 3205546600 | 49800 | 49800 | 49850 | 49800 | 1587 |
| 557 | 20250317 | 095900 | 3126494300 | 49850 | 49850 | 49850 | 49800 | 824 |
| 558 | 20250317 | 095800 | 3085427900 | 49850 | 49825 | 49900 | 49800 | 1269 |
| 559 | 20250317 | 095700 | 3022167200 | 49850 | 49850 | 49850 | 49800 | 524 |
| 560 | 20250317 | 095600 | 2996046650 | 49850 | 49900 | 49900 | 49800 | 2200 |
| 561 | 20250317 | 095500 | 2886370625 | 49900 | 49850 | 49900 | 49825 | 3454 |
| 562 | 20250317 | 095400 | 2714182175 | 49850 | 49850 | 49850 | 49825 | 2082 |
| 563 | 20250317 | 095300 | 2610400375 | 49850 | 49825 | 49850 | 49825 | 1218 |
| 564 | 20250317 | 095200 | 2549686650 | 49850 | 49775 | 49850 | 49775 | 2430 |
| 565 | 20250317 | 095100 | 2428648250 | 49800 | 49800 | 49800 | 49750 | 690 |
| 566 | 20250317 | 095000 | 2394288200 | 49775 | 49800 | 49800 | 49750 | 494 |
| 567 | 20250317 | 094900 | 2369688925 | 49775 | 49800 | 49800 | 49750 | 1210 |
| 568 | 20250317 | 094800 | 2309437200 | 49800 | 49800 | 49800 | 49775 | 1237 |
| 569 | 20250317 | 094700 | 2247836250 | 49800 | 49800 | 49800 | 49775 | 656 |
| 570 | 20250317 | 094600 | 2215168750 | 49800 | 49800 | 49800 | 49750 | 434 |
| 571 | 20250317 | 094500 | 2193563975 | 49775 | 49800 | 49800 | 49750 | 1752 |
| 572 | 20250317 | 094400 | 2106318700 | 49750 | 49750 | 49800 | 49600 | 2016 |
| 573 | 20250317 | 094300 | 2006048175 | 49725 | 49725 | 49750 | 49700 | 1311 |
| 574 | 20250317 | 094200 | 1940827850 | 49750 | 49700 | 49750 | 49700 | 547 |
| 575 | 20250317 | 094100 | 1913631250 | 49700 | 49750 | 49750 | 49700 | 779 |
| 576 | 20250317 | 094000 | 1874878350 | 49750 | 49725 | 49750 | 49700 | 746 |
| 577 | 20250317 | 093900 | 1837766225 | 49750 | 49750 | 49750 | 49700 | 1670 |
| 578 | 20250317 | 093800 | 1754703175 | 49725 | 49725 | 49750 | 49600 | 1574 |
| 579 | 20250317 | 093700 | 1676426000 | 49725 | 49700 | 49750 | 49700 | 607 |
| 580 | 20250317 | 093600 | 1646234350 | 49750 | 49750 | 49750 | 49700 | 1082 |
| 581 | 20250317 | 093500 | 1592439750 | 49750 | 49750 | 49750 | 49700 | 392 |
| 582 | 20250317 | 093400 | 1572942075 | 49750 | 49725 | 49750 | 49700 | 903 |
| 583 | 20250317 | 093300 | 1528050625 | 49725 | 49700 | 49750 | 49675 | 1222 |
| 584 | 20250317 | 093200 | 1467286700 | 49700 | 49600 | 49700 | 49575 | 1958 |
| 585 | 20250317 | 093100 | 1370083600 | 49600 | 49650 | 49650 | 49550 | 923 |
| 586 | 20250317 | 093000 | 1324292775 | 49650 | 49600 | 49650 | 49575 | 878 |
| 587 | 20250317 | 092900 | 1280737450 | 49600 | 49550 | 49600 | 49550 | 1519 |
| 588 | 20250317 | 092800 | 1205459350 | 49500 | 49550 | 49550 | 49500 | 802 |
| 589 | 20250317 | 092700 | 1165723600 | 49500 | 49475 | 49550 | 49475 | 565 |
| 590 | 20250317 | 092600 | 1137746075 | 49475 | 49400 | 49500 | 49350 | 2838 |
| 591 | 20250317 | 092500 | 997432175 | 49450 | 49450 | 49450 | 49400 | 380 |
| 592 | 20250317 | 092400 | 978642225 | 49450 | 49500 | 49550 | 49400 | 1358 |
| 593 | 20250317 | 092300 | 911475925 | 49500 | 49500 | 49550 | 49450 | 524 |
| 594 | 20250317 | 092200 | 885540025 | 49500 | 49500 | 49550 | 49450 | 246 |
| 595 | 20250317 | 092100 | 873360625 | 49500 | 49500 | 49550 | 49500 | 1064 |
| 596 | 20250317 | 092000 | 820686450 | 49500 | 49450 | 49600 | 49450 | 398 |
| 597 | 20250317 | 091900 | 800980950 | 49500 | 49500 | 49550 | 49500 | 1339 |
| 598 | 20250317 | 091800 | 734650200 | 49550 | 49500 | 49550 | 49450 | 721 |
| 599 | 20250317 | 091700 | 698954850 | 49500 | 49450 | 49500 | 49450 | 165 |
| 600 | 20250317 | 091600 | 690788000 | 49450 | 49450 | 49500 | 49400 | 298 |
| 601 | 20250317 | 091500 | 676049700 | 49450 | 49400 | 49500 | 49400 | 1404 |
| 602 | 20250317 | 091400 | 606567900 | 49450 | 49400 | 49450 | 49400 | 583 |
| 603 | 20250317 | 091300 | 577740300 | 49400 | 49450 | 49450 | 49400 | 515 |
| 604 | 20250317 | 091200 | 552286150 | 49450 | 49400 | 49450 | 49350 | 472 |
| 605 | 20250317 | 091100 | 528964750 | 49400 | 49400 | 49400 | 49350 | 156 |
| 606 | 20250317 | 091000 | 521261100 | 49350 | 49400 | 49400 | 49350 | 2018 |
| 607 | 20250317 | 090900 | 421577750 | 49400 | 49400 | 49425 | 49325 | 2095 |
| 608 | 20250317 | 090800 | 318125850 | 49425 | 49425 | 49425 | 49400 | 491 |
| 609 | 20250317 | 090700 | 293864825 | 49425 | 49425 | 49425 | 49400 | 211 |
| 610 | 20250317 | 090600 | 283436400 | 49425 | 49450 | 49450 | 49350 | 272 |
| 611 | 20250317 | 090500 | 270000400 | 49450 | 49350 | 49450 | 49350 | 789 |
| 612 | 20250317 | 090400 | 231019350 | 49350 | 49400 | 49400 | 49350 | 1396 |
| 613 | 20250317 | 090300 | 162126300 | 49400 | 49300 | 49400 | 49300 | 523 |
| 614 | 20250317 | 090200 | 136310600 | 49300 | 49250 | 49300 | 49250 | 1184 |
| 615 | 20250317 | 090100 | 77956600 | 49250 | 49250 | 49300 | 49200 | 160 |
| 616 | 20250317 | 090000 | 70078450 | 49250 | 49250 | 49250 | 49200 | 1423 |