32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 184500 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 9122 |
| 3 | 20250314 | 184400 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 4 | 20250314 | 184300 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 5 | 20250314 | 184200 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 6 | 20250314 | 184100 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 7 | 20250314 | 184000 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 8 | 20250314 | 183900 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 9 | 20250314 | 183800 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 10 | 20250314 | 183700 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 11 | 20250314 | 183600 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 12 | 20250314 | 183500 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 13 | 20250314 | 183400 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 14 | 20250314 | 183300 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 15 | 20250314 | 183200 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 16 | 20250314 | 183100 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 17 | 20250314 | 183000 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 18 | 20250314 | 182900 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 19 | 20250314 | 182800 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 20 | 20250314 | 182700 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 21 | 20250314 | 182600 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 22 | 20250314 | 182500 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 23 | 20250314 | 182400 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 24 | 20250314 | 182300 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 25 | 20250314 | 182200 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 26 | 20250314 | 182100 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 27 | 20250314 | 182000 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 28 | 20250314 | 181900 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 29 | 20250314 | 181800 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 30 | 20250314 | 181700 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 31 | 20250314 | 181600 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 32 | 20250314 | 181500 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 9122 |
| 33 | 20250314 | 181400 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 34 | 20250314 | 181300 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 35 | 20250314 | 181200 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 36 | 20250314 | 181100 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 37 | 20250314 | 181000 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 38 | 20250314 | 180900 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 39 | 20250314 | 180800 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 40 | 20250314 | 180700 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 41 | 20250314 | 180600 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 42 | 20250314 | 180500 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 43 | 20250314 | 180400 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 44 | 20250314 | 180300 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 45 | 20250314 | 180200 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 46 | 20250314 | 180100 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 47 | 20250314 | 180000 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 48 | 20250314 | 175900 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 49 | 20250314 | 175800 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 50 | 20250314 | 175700 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 51 | 20250314 | 175600 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 52 | 20250314 | 175500 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 53 | 20250314 | 175400 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 54 | 20250314 | 175300 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 55 | 20250314 | 175200 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 56 | 20250314 | 175100 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 57 | 20250314 | 175000 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 58 | 20250314 | 174900 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 59 | 20250314 | 174800 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 60 | 20250314 | 174700 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 61 | 20250314 | 174600 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 62 | 20250314 | 174500 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 9122 |
| 63 | 20250314 | 174400 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 64 | 20250314 | 174300 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 65 | 20250314 | 174200 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 66 | 20250314 | 174100 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 67 | 20250314 | 174000 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 68 | 20250314 | 173900 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 69 | 20250314 | 173800 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 70 | 20250314 | 173700 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 71 | 20250314 | 173600 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 72 | 20250314 | 173500 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 73 | 20250314 | 173400 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 74 | 20250314 | 173300 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 75 | 20250314 | 173200 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 76 | 20250314 | 173100 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 77 | 20250314 | 173000 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 78 | 20250314 | 172900 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 79 | 20250314 | 172800 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 80 | 20250314 | 172700 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 81 | 20250314 | 172600 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 82 | 20250314 | 172500 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 83 | 20250314 | 172400 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 84 | 20250314 | 172300 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 85 | 20250314 | 172200 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 86 | 20250314 | 172100 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 87 | 20250314 | 172000 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 88 | 20250314 | 171900 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 89 | 20250314 | 171800 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 90 | 20250314 | 171700 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 91 | 20250314 | 171600 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 92 | 20250314 | 171500 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 9122 |
| 93 | 20250314 | 171400 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 94 | 20250314 | 171300 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 95 | 20250314 | 171200 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 96 | 20250314 | 171100 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 97 | 20250314 | 171000 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 98 | 20250314 | 170900 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 99 | 20250314 | 170800 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 100 | 20250314 | 170700 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 101 | 20250314 | 170600 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 102 | 20250314 | 170500 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 103 | 20250314 | 170400 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 104 | 20250314 | 170300 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 105 | 20250314 | 170200 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 106 | 20250314 | 170100 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 107 | 20250314 | 170000 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 108 | 20250314 | 165900 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 109 | 20250314 | 165800 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 110 | 20250314 | 165700 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 111 | 20250314 | 165600 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 112 | 20250314 | 165500 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 113 | 20250314 | 165400 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 114 | 20250314 | 165300 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 115 | 20250314 | 165200 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 116 | 20250314 | 165100 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 117 | 20250314 | 165000 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 118 | 20250314 | 164900 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 119 | 20250314 | 164800 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 120 | 20250314 | 164700 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 121 | 20250314 | 164600 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 122 | 20250314 | 164500 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 9122 |
| 123 | 20250314 | 164400 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 124 | 20250314 | 164300 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 125 | 20250314 | 164200 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 126 | 20250314 | 164100 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 127 | 20250314 | 164000 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 128 | 20250314 | 163900 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 129 | 20250314 | 163800 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 130 | 20250314 | 163700 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 131 | 20250314 | 163600 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 132 | 20250314 | 163500 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 133 | 20250314 | 163400 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 134 | 20250314 | 163300 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 135 | 20250314 | 163200 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 136 | 20250314 | 163100 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 137 | 20250314 | 163000 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 138 | 20250314 | 162900 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 139 | 20250314 | 162800 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 140 | 20250314 | 162700 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 141 | 20250314 | 162600 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 142 | 20250314 | 162500 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 143 | 20250314 | 162400 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 144 | 20250314 | 162300 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 145 | 20250314 | 162200 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 146 | 20250314 | 162100 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 147 | 20250314 | 162000 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 148 | 20250314 | 161900 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 149 | 20250314 | 161800 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 150 | 20250314 | 161700 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 151 | 20250314 | 161600 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 152 | 20250314 | 161500 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 9122 |
| 153 | 20250314 | 161400 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 154 | 20250314 | 161300 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 155 | 20250314 | 161200 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 156 | 20250314 | 161100 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 157 | 20250314 | 161000 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 158 | 20250314 | 160900 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 159 | 20250314 | 160800 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 160 | 20250314 | 160700 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 161 | 20250314 | 160600 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 162 | 20250314 | 160500 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 163 | 20250314 | 160400 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 164 | 20250314 | 160300 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 165 | 20250314 | 160200 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 166 | 20250314 | 160100 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 167 | 20250314 | 160000 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 168 | 20250314 | 155900 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 169 | 20250314 | 155800 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 170 | 20250314 | 155700 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 171 | 20250314 | 155600 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 172 | 20250314 | 155500 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 173 | 20250314 | 155400 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 174 | 20250314 | 155300 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 175 | 20250314 | 155200 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 176 | 20250314 | 155100 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 177 | 20250314 | 155000 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 178 | 20250314 | 154900 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 179 | 20250314 | 154800 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 180 | 20250314 | 154700 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 181 | 20250314 | 154600 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 182 | 20250314 | 154500 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 9122 |
| 183 | 20250314 | 154400 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 184 | 20250314 | 154300 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 185 | 20250314 | 154200 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 186 | 20250314 | 154100 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 187 | 20250314 | 154000 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 188 | 20250314 | 153900 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 189 | 20250314 | 153800 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 190 | 20250314 | 153700 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 191 | 20250314 | 153600 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 192 | 20250314 | 153500 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 193 | 20250314 | 153400 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 194 | 20250314 | 153300 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 195 | 20250314 | 153200 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 196 | 20250314 | 153100 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 197 | 20250314 | 153000 | 19646110025 | 48250 | 48250 | 48250 | 48250 | 9122 |
| 198 | 20250314 | 152900 | 19205973525 | 48200 | 48200 | 48200 | 48200 | 0 |
| 199 | 20250314 | 152800 | 19205973525 | 48200 | 48200 | 48200 | 48200 | 0 |
| 200 | 20250314 | 152700 | 19205973525 | 48200 | 48200 | 48200 | 48200 | 0 |
| 201 | 20250314 | 152600 | 19205973525 | 48200 | 48200 | 48200 | 48200 | 0 |
| 202 | 20250314 | 152500 | 19205973525 | 48200 | 48200 | 48200 | 48200 | 0 |
| 203 | 20250314 | 152400 | 19205973525 | 48200 | 48200 | 48200 | 48200 | 0 |
| 204 | 20250314 | 152300 | 19205973525 | 48200 | 48200 | 48200 | 48200 | 0 |
| 205 | 20250314 | 152200 | 19205973525 | 48200 | 48200 | 48200 | 48200 | 0 |
| 206 | 20250314 | 152100 | 19205973525 | 48200 | 48200 | 48200 | 48200 | 0 |
| 207 | 20250314 | 152000 | 19205973525 | 48200 | 48200 | 48200 | 48200 | 0 |
| 208 | 20250314 | 151900 | 19205973525 | 48200 | 48100 | 48200 | 48100 | 2827 |
| 209 | 20250314 | 151800 | 19069908950 | 48150 | 48150 | 48150 | 48100 | 1478 |
| 210 | 20250314 | 151700 | 18998772550 | 48100 | 48100 | 48150 | 48100 | 1596 |
| 211 | 20250314 | 151600 | 18921969950 | 48100 | 48150 | 48150 | 48100 | 922 |
| 212 | 20250314 | 151500 | 18877608700 | 48150 | 48200 | 48200 | 48100 | 1681 |
| 213 | 20250314 | 151400 | 18796667200 | 48150 | 48150 | 48175 | 48100 | 986 |
| 214 | 20250314 | 151300 | 18749202400 | 48150 | 48100 | 48150 | 48100 | 1093 |
| 215 | 20250314 | 151200 | 18696603475 | 48100 | 48100 | 48150 | 48100 | 612 |
| 216 | 20250314 | 151100 | 18667150025 | 48100 | 48200 | 48250 | 48100 | 3724 |
| 217 | 20250314 | 151000 | 18487744450 | 48200 | 48225 | 48250 | 48200 | 1292 |
| 218 | 20250314 | 150900 | 18425464600 | 48200 | 48250 | 48275 | 48200 | 5759 |
| 219 | 20250314 | 150800 | 18147651300 | 48250 | 48250 | 48300 | 48250 | 882 |
| 220 | 20250314 | 150700 | 18105085175 | 48300 | 48250 | 48300 | 48250 | 1909 |
| 221 | 20250314 | 150600 | 18012954525 | 48250 | 48250 | 48300 | 48250 | 794 |
| 222 | 20250314 | 150500 | 17974630425 | 48300 | 48250 | 48300 | 48250 | 193 |
| 223 | 20250314 | 150400 | 17965314675 | 48300 | 48300 | 48350 | 48250 | 1248 |
| 224 | 20250314 | 150300 | 17905037875 | 48350 | 48350 | 48350 | 48300 | 561 |
| 225 | 20250314 | 150200 | 17877923425 | 48300 | 48300 | 48350 | 48300 | 601 |
| 226 | 20250314 | 150100 | 17848888425 | 48350 | 48300 | 48400 | 48300 | 344 |
| 227 | 20250314 | 150000 | 17832256675 | 48350 | 48300 | 48350 | 48300 | 421 |
| 228 | 20250314 | 145900 | 17811913475 | 48300 | 48300 | 48350 | 48300 | 417 |
| 229 | 20250314 | 145800 | 17791761125 | 48350 | 48350 | 48350 | 48300 | 545 |
| 230 | 20250314 | 145700 | 17765434225 | 48300 | 48350 | 48350 | 48300 | 959 |
| 231 | 20250314 | 145600 | 17719075575 | 48400 | 48450 | 48450 | 48400 | 849 |
| 232 | 20250314 | 145500 | 17677982275 | 48450 | 48450 | 48450 | 48400 | 995 |
| 233 | 20250314 | 145400 | 17629821725 | 48400 | 48400 | 48400 | 48350 | 914 |
| 234 | 20250314 | 145300 | 17585587675 | 48350 | 48300 | 48400 | 48300 | 1184 |
| 235 | 20250314 | 145200 | 17528340625 | 48350 | 48250 | 48350 | 48250 | 466 |
| 236 | 20250314 | 145100 | 17505836875 | 48300 | 48300 | 48300 | 48250 | 588 |
| 237 | 20250314 | 145000 | 17477461075 | 48250 | 48250 | 48300 | 48250 | 355 |
| 238 | 20250314 | 144900 | 17460329775 | 48300 | 48250 | 48300 | 48200 | 431 |
| 239 | 20250314 | 144800 | 17439530925 | 48250 | 48250 | 48300 | 48250 | 608 |
| 240 | 20250314 | 144700 | 17410176025 | 48300 | 48200 | 48300 | 48200 | 299 |
| 241 | 20250314 | 144600 | 17395749325 | 48250 | 48250 | 48300 | 48200 | 557 |
| 242 | 20250314 | 144500 | 17368875625 | 48300 | 48250 | 48300 | 48250 | 414 |
| 243 | 20250314 | 144400 | 17348887375 | 48300 | 48200 | 48300 | 48200 | 460 |
| 244 | 20250314 | 144300 | 17326691125 | 48200 | 48200 | 48250 | 48200 | 289 |
| 245 | 20250314 | 144200 | 17312755775 | 48200 | 48250 | 48250 | 48200 | 536 |
| 246 | 20250314 | 144100 | 17286909225 | 48250 | 48250 | 48250 | 48200 | 326 |
| 247 | 20250314 | 144000 | 17271190350 | 48250 | 48250 | 48250 | 48200 | 646 |
| 248 | 20250314 | 143900 | 17240038700 | 48250 | 48200 | 48250 | 48200 | 840 |
| 249 | 20250314 | 143800 | 17199546200 | 48200 | 48200 | 48250 | 48200 | 211 |
| 250 | 20250314 | 143700 | 17189372150 | 48200 | 48250 | 48300 | 48200 | 361 |
| 251 | 20250314 | 143600 | 17171955500 | 48250 | 48300 | 48300 | 48250 | 783 |
| 252 | 20250314 | 143500 | 17134174800 | 48300 | 48250 | 48300 | 48250 | 404 |
| 253 | 20250314 | 143400 | 17114679750 | 48250 | 48225 | 48300 | 48200 | 498 |
| 254 | 20250314 | 143300 | 17090656975 | 48225 | 48250 | 48250 | 48200 | 350 |
| 255 | 20250314 | 143200 | 17073775225 | 48250 | 48250 | 48300 | 48200 | 643 |
| 256 | 20250314 | 143100 | 17042747925 | 48250 | 48200 | 48300 | 48200 | 261 |
| 257 | 20250314 | 143000 | 17030159075 | 48250 | 48250 | 48300 | 48200 | 859 |
| 258 | 20250314 | 142900 | 16988718025 | 48250 | 48250 | 48250 | 48200 | 953 |
| 259 | 20250314 | 142800 | 16942739150 | 48250 | 48250 | 48275 | 48250 | 256 |
| 260 | 20250314 | 142700 | 16930386075 | 48250 | 48300 | 48350 | 48250 | 1851 |
| 261 | 20250314 | 142600 | 16840960925 | 48300 | 48350 | 48400 | 48300 | 524 |
| 262 | 20250314 | 142500 | 16815629975 | 48350 | 48350 | 48400 | 48350 | 565 |
| 263 | 20250314 | 142400 | 16788310975 | 48400 | 48400 | 48400 | 48350 | 1758 |
| 264 | 20250314 | 142300 | 16703236425 | 48400 | 48400 | 48500 | 48400 | 851 |
| 265 | 20250314 | 142200 | 16662032825 | 48500 | 48500 | 48500 | 48400 | 591 |
| 266 | 20250314 | 142100 | 16633401375 | 48450 | 48450 | 48500 | 48450 | 848 |
| 267 | 20250314 | 142000 | 16592311725 | 48500 | 48450 | 48500 | 48450 | 493 |
| 268 | 20250314 | 141900 | 16568417175 | 48450 | 48450 | 48500 | 48450 | 482 |
| 269 | 20250314 | 141800 | 16545062500 | 48450 | 48500 | 48550 | 48450 | 449 |
| 270 | 20250314 | 141700 | 16523296000 | 48500 | 48500 | 48550 | 48500 | 1343 |
| 271 | 20250314 | 141600 | 16458158275 | 48500 | 48550 | 48550 | 48500 | 245 |
| 272 | 20250314 | 141500 | 16446274475 | 48500 | 48550 | 48550 | 48500 | 810 |
| 273 | 20250314 | 141400 | 16406978175 | 48550 | 48500 | 48550 | 48500 | 168 |
| 274 | 20250314 | 141300 | 16398828525 | 48500 | 48500 | 48600 | 48500 | 733 |
| 275 | 20250314 | 141200 | 16363253325 | 48550 | 48500 | 48550 | 48500 | 241 |
| 276 | 20250314 | 141100 | 16351560175 | 48500 | 48500 | 48550 | 48500 | 229 |
| 277 | 20250314 | 141000 | 16340452775 | 48500 | 48500 | 48600 | 48500 | 688 |
| 278 | 20250314 | 140900 | 16307071475 | 48550 | 48550 | 48600 | 48500 | 1262 |
| 279 | 20250314 | 140800 | 16245806725 | 48550 | 48550 | 48650 | 48550 | 521 |
| 280 | 20250314 | 140700 | 16220511325 | 48600 | 48600 | 48650 | 48550 | 553 |
| 281 | 20250314 | 140600 | 16193634125 | 48650 | 48600 | 48650 | 48600 | 299 |
| 282 | 20250314 | 140500 | 16179100975 | 48600 | 48600 | 48650 | 48600 | 184 |
| 283 | 20250314 | 140400 | 16170157975 | 48550 | 48650 | 48700 | 48550 | 294 |
| 284 | 20250314 | 140300 | 16155878925 | 48600 | 48600 | 48700 | 48550 | 403 |
| 285 | 20250314 | 140200 | 16136302325 | 48650 | 48650 | 48650 | 48600 | 602 |
| 286 | 20250314 | 140100 | 16107041975 | 48600 | 48650 | 48700 | 48600 | 732 |
| 287 | 20250314 | 140000 | 16071441675 | 48650 | 48600 | 48700 | 48600 | 418 |
| 288 | 20250314 | 135900 | 16051106275 | 48600 | 48600 | 48700 | 48600 | 185 |
| 289 | 20250314 | 135800 | 16042113175 | 48600 | 48650 | 48700 | 48600 | 1215 |
| 290 | 20250314 | 135700 | 15983004975 | 48700 | 48700 | 48700 | 48650 | 385 |
| 291 | 20250314 | 135600 | 15964264125 | 48650 | 48650 | 48700 | 48650 | 97 |
| 292 | 20250314 | 135500 | 15959543925 | 48650 | 48700 | 48700 | 48650 | 48 |
| 293 | 20250314 | 135400 | 15957207775 | 48650 | 48650 | 48675 | 48650 | 205 |
| 294 | 20250314 | 135300 | 15947233725 | 48675 | 48675 | 48675 | 48650 | 76 |
| 295 | 20250314 | 135200 | 15943536025 | 48650 | 48700 | 48700 | 48650 | 37 |
| 296 | 20250314 | 135100 | 15941734900 | 48650 | 48700 | 48700 | 48650 | 90 |
| 297 | 20250314 | 135000 | 15937355650 | 48650 | 48650 | 48700 | 48600 | 166 |
| 298 | 20250314 | 134900 | 15929279525 | 48700 | 48700 | 48700 | 48600 | 133 |
| 299 | 20250314 | 134800 | 15922802525 | 48650 | 48650 | 48750 | 48650 | 131 |
| 300 | 20250314 | 134700 | 15916424750 | 48650 | 48700 | 48700 | 48650 | 50 |
| 301 | 20250314 | 134600 | 15913991450 | 48700 | 48700 | 48750 | 48650 | 195 |
| 302 | 20250314 | 134500 | 15904498550 | 48750 | 48750 | 48750 | 48700 | 491 |
| 303 | 20250314 | 134400 | 15880580550 | 48700 | 48700 | 48750 | 48700 | 253 |
| 304 | 20250314 | 134300 | 15868259000 | 48700 | 48700 | 48700 | 48600 | 162 |
| 305 | 20250314 | 134200 | 15860377650 | 48600 | 48650 | 48700 | 48600 | 471 |
| 306 | 20250314 | 134100 | 15837480450 | 48750 | 48700 | 48750 | 48650 | 296 |
| 307 | 20250314 | 134000 | 15823071450 | 48700 | 48700 | 48700 | 48650 | 82 |
| 308 | 20250314 | 133900 | 15819078100 | 48700 | 48600 | 48700 | 48600 | 293 |
| 309 | 20250314 | 133800 | 15804818075 | 48600 | 48600 | 48600 | 48550 | 176 |
| 310 | 20250314 | 133700 | 15796270575 | 48600 | 48600 | 48600 | 48550 | 922 |
| 311 | 20250314 | 133600 | 15751461425 | 48650 | 48750 | 48750 | 48650 | 213 |
| 312 | 20250314 | 133500 | 15741097475 | 48650 | 48700 | 48750 | 48650 | 696 |
| 313 | 20250314 | 133400 | 15707202600 | 48700 | 48700 | 48750 | 48700 | 34 |
| 314 | 20250314 | 133300 | 15705545875 | 48750 | 48750 | 48750 | 48750 | 73 |
| 315 | 20250314 | 133200 | 15701987125 | 48700 | 48750 | 48750 | 48700 | 450 |
| 316 | 20250314 | 133100 | 15680061675 | 48800 | 48800 | 48800 | 48750 | 178 |
| 317 | 20250314 | 133000 | 15671382575 | 48800 | 48750 | 48800 | 48750 | 38 |
| 318 | 20250314 | 132900 | 15669528825 | 48800 | 48800 | 48800 | 48750 | 60 |
| 319 | 20250314 | 132800 | 15666600925 | 48800 | 48800 | 48850 | 48750 | 172 |
| 320 | 20250314 | 132700 | 15658202575 | 48800 | 48875 | 48875 | 48800 | 693 |
| 321 | 20250314 | 132600 | 15624363250 | 48900 | 48850 | 48900 | 48850 | 169 |
| 322 | 20250314 | 132500 | 15616102675 | 48850 | 48875 | 48900 | 48850 | 386 |
| 323 | 20250314 | 132400 | 15597230425 | 48900 | 48900 | 48900 | 48900 | 131 |
| 324 | 20250314 | 132300 | 15590824525 | 48900 | 48850 | 48950 | 48850 | 275 |
| 325 | 20250314 | 132200 | 15577385125 | 48850 | 48850 | 48950 | 48800 | 2672 |
| 326 | 20250314 | 132100 | 15446796775 | 48800 | 48800 | 48800 | 48800 | 1406 |
| 327 | 20250314 | 132000 | 15378183975 | 48800 | 48750 | 48800 | 48700 | 253 |
| 328 | 20250314 | 131900 | 15365851775 | 48700 | 48750 | 48750 | 48700 | 34 |
| 329 | 20250314 | 131800 | 15364194375 | 48750 | 48700 | 48800 | 48700 | 540 |
| 330 | 20250314 | 131700 | 15337873925 | 48700 | 48750 | 48800 | 48700 | 199 |
| 331 | 20250314 | 131600 | 15328172225 | 48750 | 48700 | 48750 | 48700 | 412 |
| 332 | 20250314 | 131500 | 15308100425 | 48700 | 48700 | 48750 | 48650 | 153 |
| 333 | 20250314 | 131400 | 15300648675 | 48750 | 48700 | 48750 | 48700 | 122 |
| 334 | 20250314 | 131300 | 15294706475 | 48700 | 48775 | 48800 | 48700 | 65 |
| 335 | 20250314 | 131200 | 15291536100 | 48800 | 48700 | 48800 | 48700 | 384 |
| 336 | 20250314 | 131100 | 15272815475 | 48700 | 48650 | 48700 | 48650 | 418 |
| 337 | 20250314 | 131000 | 15252459825 | 48700 | 48700 | 48700 | 48600 | 72 |
| 338 | 20250314 | 130900 | 15248957125 | 48700 | 48550 | 48700 | 48550 | 246 |
| 339 | 20250314 | 130800 | 15236997950 | 48550 | 48600 | 48600 | 48550 | 88 |
| 340 | 20250314 | 130700 | 15232723325 | 48600 | 48600 | 48625 | 48550 | 734 |
| 341 | 20250314 | 130600 | 15197050875 | 48600 | 48650 | 48675 | 48600 | 322 |
| 342 | 20250314 | 130500 | 15181385200 | 48650 | 48650 | 48675 | 48650 | 142 |
| 343 | 20250314 | 130400 | 15174476575 | 48750 | 48700 | 48750 | 48700 | 134 |
| 344 | 20250314 | 130300 | 15167949925 | 48700 | 48700 | 48700 | 48650 | 45 |
| 345 | 20250314 | 130200 | 15165759775 | 48750 | 48650 | 48750 | 48650 | 382 |
| 346 | 20250314 | 130100 | 15147159975 | 48650 | 48650 | 48675 | 48650 | 26 |
| 347 | 20250314 | 130000 | 15145894875 | 48650 | 48700 | 48700 | 48650 | 862 |
| 348 | 20250314 | 125900 | 15103930175 | 48725 | 48725 | 48725 | 48700 | 90 |
| 349 | 20250314 | 125800 | 15099546300 | 48700 | 48750 | 48750 | 48700 | 62 |
| 350 | 20250314 | 125700 | 15096523950 | 48750 | 48750 | 48750 | 48700 | 38 |
| 351 | 20250314 | 125600 | 15094671950 | 48750 | 48750 | 48750 | 48700 | 70 |
| 352 | 20250314 | 125500 | 15091259500 | 48750 | 48750 | 48750 | 48650 | 795 |
| 353 | 20250314 | 125400 | 15052539500 | 48750 | 48750 | 48750 | 48700 | 163 |
| 354 | 20250314 | 125300 | 15044599300 | 48750 | 48700 | 48750 | 48700 | 464 |
| 355 | 20250314 | 125200 | 15022001400 | 48700 | 48725 | 48750 | 48700 | 39 |
| 356 | 20250314 | 125100 | 15020100625 | 48700 | 48700 | 48725 | 48700 | 31 |
| 357 | 20250314 | 125000 | 15018590575 | 48725 | 48725 | 48725 | 48700 | 93 |
| 358 | 20250314 | 124900 | 15014061000 | 48750 | 48800 | 48800 | 48750 | 521 |
| 359 | 20250314 | 124800 | 14988660750 | 48800 | 48850 | 48850 | 48800 | 340 |
| 360 | 20250314 | 124700 | 14972067650 | 48800 | 48850 | 48850 | 48800 | 227 |
| 361 | 20250314 | 124600 | 14960987325 | 48850 | 48800 | 48850 | 48800 | 613 |
| 362 | 20250314 | 124500 | 14931043875 | 48800 | 48850 | 48900 | 48800 | 406 |
| 363 | 20250314 | 124400 | 14911211325 | 48900 | 48900 | 48900 | 48850 | 50 |
| 364 | 20250314 | 124300 | 14908767500 | 48900 | 48900 | 48900 | 48850 | 259 |
| 365 | 20250314 | 124200 | 14896114150 | 48900 | 48850 | 48900 | 48850 | 141 |
| 366 | 20250314 | 124100 | 14889220100 | 48900 | 48850 | 48900 | 48800 | 367 |
| 367 | 20250314 | 124000 | 14871294800 | 48850 | 48800 | 48850 | 48800 | 35 |
| 368 | 20250314 | 123900 | 14869586200 | 48850 | 48900 | 48900 | 48850 | 545 |
| 369 | 20250314 | 123800 | 14842961975 | 48900 | 48850 | 48900 | 48850 | 534 |
| 370 | 20250314 | 123700 | 14816874925 | 48850 | 48850 | 48850 | 48800 | 267 |
| 371 | 20250314 | 123600 | 14803839575 | 48850 | 48800 | 48850 | 48800 | 90 |
| 372 | 20250314 | 123500 | 14799446550 | 48825 | 48800 | 48825 | 48800 | 27 |
| 373 | 20250314 | 123400 | 14798128700 | 48800 | 48850 | 48850 | 48800 | 139 |
| 374 | 20250314 | 123300 | 14791341275 | 48900 | 48900 | 48950 | 48850 | 849 |
| 375 | 20250314 | 123200 | 14749824225 | 48850 | 48800 | 48900 | 48750 | 2715 |
| 376 | 20250314 | 123100 | 14617250025 | 48750 | 48700 | 48750 | 48700 | 1696 |
| 377 | 20250314 | 123000 | 14534584575 | 48750 | 48700 | 48750 | 48700 | 78 |
| 378 | 20250314 | 122900 | 14530784575 | 48750 | 48650 | 48750 | 48650 | 998 |
| 379 | 20250314 | 122800 | 14482182425 | 48700 | 48675 | 48700 | 48650 | 31 |
| 380 | 20250314 | 122700 | 14480673250 | 48700 | 48700 | 48700 | 48650 | 91 |
| 381 | 20250314 | 122600 | 14476244550 | 48650 | 48700 | 48700 | 48650 | 53 |
| 382 | 20250314 | 122500 | 14473663550 | 48750 | 48700 | 48750 | 48700 | 142 |
| 383 | 20250314 | 122400 | 14466747300 | 48750 | 48750 | 48750 | 48700 | 67 |
| 384 | 20250314 | 122300 | 14463483150 | 48750 | 48675 | 48750 | 48675 | 2241 |
| 385 | 20250314 | 122200 | 14354345525 | 48650 | 48650 | 48700 | 48600 | 87 |
| 386 | 20250314 | 122100 | 14350112425 | 48650 | 48600 | 48650 | 48600 | 2258 |
| 387 | 20250314 | 122000 | 14240306575 | 48600 | 48600 | 48600 | 48550 | 196 |
| 388 | 20250314 | 121900 | 14230782525 | 48600 | 48600 | 48600 | 48550 | 29 |
| 389 | 20250314 | 121800 | 14229373175 | 48550 | 48550 | 48600 | 48550 | 16 |
| 390 | 20250314 | 121700 | 14228595725 | 48600 | 48600 | 48600 | 48550 | 263 |
| 391 | 20250314 | 121600 | 14215822125 | 48550 | 48600 | 48600 | 48550 | 15 |
| 392 | 20250314 | 121500 | 14215093175 | 48550 | 48550 | 48600 | 48550 | 234 |
| 393 | 20250314 | 121400 | 14203732025 | 48550 | 48550 | 48600 | 48550 | 199 |
| 394 | 20250314 | 121300 | 14194069925 | 48600 | 48600 | 48600 | 48550 | 28 |
| 395 | 20250314 | 121200 | 14192709275 | 48600 | 48600 | 48600 | 48600 | 16 |
| 396 | 20250314 | 121100 | 14191931675 | 48600 | 48650 | 48650 | 48600 | 353 |
| 397 | 20250314 | 121000 | 14174775125 | 48650 | 48650 | 48650 | 48650 | 110 |
| 398 | 20250314 | 120900 | 14169423625 | 48600 | 48650 | 48650 | 48600 | 197 |
| 399 | 20250314 | 120800 | 14159839675 | 48650 | 48650 | 48700 | 48650 | 60 |
| 400 | 20250314 | 120700 | 14156920025 | 48700 | 48650 | 48700 | 48650 | 94 |
| 401 | 20250314 | 120600 | 14152346075 | 48700 | 48675 | 48700 | 48650 | 99 |
| 402 | 20250314 | 120500 | 14147526175 | 48700 | 48700 | 48700 | 48700 | 14 |
| 403 | 20250314 | 120400 | 14146844375 | 48700 | 48700 | 48700 | 48650 | 205 |
| 404 | 20250314 | 120300 | 14136862675 | 48700 | 48650 | 48700 | 48650 | 66 |
| 405 | 20250314 | 120200 | 14133651125 | 48650 | 48650 | 48650 | 48600 | 386 |
| 406 | 20250314 | 120100 | 14114873875 | 48650 | 48650 | 48650 | 48650 | 25 |
| 407 | 20250314 | 120000 | 14113657625 | 48600 | 48550 | 48650 | 48500 | 2424 |
| 408 | 20250314 | 115900 | 13995800225 | 48500 | 48550 | 48550 | 48500 | 747 |
| 409 | 20250314 | 115800 | 13959534525 | 48550 | 48600 | 48600 | 48550 | 260 |
| 410 | 20250314 | 115700 | 13946903425 | 48600 | 48550 | 48600 | 48550 | 423 |
| 411 | 20250314 | 115600 | 13926349275 | 48550 | 48600 | 48600 | 48550 | 276 |
| 412 | 20250314 | 115500 | 13912942575 | 48600 | 48550 | 48600 | 48550 | 117 |
| 413 | 20250314 | 115400 | 13907261325 | 48550 | 48600 | 48600 | 48550 | 179 |
| 414 | 20250314 | 115300 | 13898569925 | 48600 | 48600 | 48650 | 48600 | 635 |
| 415 | 20250314 | 115200 | 13867705925 | 48650 | 48600 | 48650 | 48600 | 210 |
| 416 | 20250314 | 115100 | 13857496475 | 48600 | 48600 | 48600 | 48550 | 57 |
| 417 | 20250314 | 115000 | 13854726575 | 48600 | 48600 | 48650 | 48550 | 67 |
| 418 | 20250314 | 114900 | 13851470175 | 48600 | 48650 | 48650 | 48600 | 179 |
| 419 | 20250314 | 114800 | 13842770025 | 48650 | 48600 | 48650 | 48600 | 271 |
| 420 | 20250314 | 114700 | 13829598325 | 48600 | 48650 | 48650 | 48600 | 77 |
| 421 | 20250314 | 114600 | 13825854925 | 48650 | 48650 | 48700 | 48650 | 1052 |
| 422 | 20250314 | 114500 | 13774674725 | 48650 | 48650 | 48650 | 48550 | 456 |
| 423 | 20250314 | 114400 | 13752501425 | 48600 | 48600 | 48650 | 48600 | 203 |
| 424 | 20250314 | 114300 | 13742635125 | 48550 | 48600 | 48600 | 48550 | 480 |
| 425 | 20250314 | 114200 | 13719330675 | 48550 | 48650 | 48700 | 48550 | 343 |
| 426 | 20250314 | 114100 | 13702654200 | 48650 | 48700 | 48700 | 48650 | 232 |
| 427 | 20250314 | 114000 | 13691363850 | 48700 | 48700 | 48700 | 48650 | 114 |
| 428 | 20250314 | 113900 | 13685814650 | 48700 | 48700 | 48700 | 48600 | 413 |
| 429 | 20250314 | 113800 | 13665712000 | 48650 | 48650 | 48700 | 48650 | 121 |
| 430 | 20250314 | 113700 | 13659819750 | 48700 | 48650 | 48700 | 48575 | 652 |
| 431 | 20250314 | 113600 | 13628085200 | 48700 | 48600 | 48750 | 48500 | 4588 |
| 432 | 20250314 | 113500 | 13404841350 | 48600 | 48575 | 48600 | 48500 | 1054 |
| 433 | 20250314 | 113400 | 13353670275 | 48575 | 48550 | 48575 | 48500 | 668 |
| 434 | 20250314 | 113300 | 13321238800 | 48550 | 48600 | 48600 | 48550 | 1028 |
| 435 | 20250314 | 113200 | 13271329250 | 48600 | 48600 | 48600 | 48550 | 234 |
| 436 | 20250314 | 113100 | 13259958275 | 48600 | 48600 | 48600 | 48600 | 610 |
| 437 | 20250314 | 113000 | 13230312275 | 48600 | 48600 | 48600 | 48550 | 50 |
| 438 | 20250314 | 112900 | 13227883075 | 48600 | 48500 | 48600 | 48500 | 1250 |
| 439 | 20250314 | 112800 | 13167193425 | 48500 | 48450 | 48500 | 48450 | 1157 |
| 440 | 20250314 | 112700 | 13111083475 | 48450 | 48450 | 48450 | 48400 | 219 |
| 441 | 20250314 | 112600 | 13100472975 | 48450 | 48450 | 48450 | 48450 | 214 |
| 442 | 20250314 | 112500 | 13090104675 | 48450 | 48450 | 48500 | 48400 | 719 |
| 443 | 20250314 | 112400 | 13055273725 | 48450 | 48400 | 48450 | 48350 | 605 |
| 444 | 20250314 | 112300 | 13025986225 | 48400 | 48400 | 48400 | 48350 | 124 |
| 445 | 20250314 | 112200 | 13019984675 | 48450 | 48450 | 48450 | 48400 | 312 |
| 446 | 20250314 | 112100 | 13004876575 | 48450 | 48350 | 48450 | 48350 | 639 |
| 447 | 20250314 | 112000 | 12973932975 | 48400 | 48400 | 48450 | 48350 | 462 |
| 448 | 20250314 | 111900 | 12951572725 | 48400 | 48425 | 48450 | 48400 | 634 |
| 449 | 20250314 | 111800 | 12920865475 | 48400 | 48350 | 48400 | 48350 | 604 |
| 450 | 20250314 | 111700 | 12891639425 | 48350 | 48300 | 48350 | 48300 | 272 |
| 451 | 20250314 | 111600 | 12878493275 | 48350 | 48300 | 48350 | 48300 | 324 |
| 452 | 20250314 | 111500 | 12862830625 | 48350 | 48300 | 48400 | 48300 | 367 |
| 453 | 20250314 | 111400 | 12845086375 | 48350 | 48300 | 48350 | 48250 | 471 |
| 454 | 20250314 | 111300 | 12822336075 | 48300 | 48300 | 48300 | 48250 | 287 |
| 455 | 20250314 | 111200 | 12808480325 | 48300 | 48300 | 48300 | 48250 | 444 |
| 456 | 20250314 | 111100 | 12787039725 | 48250 | 48300 | 48300 | 48250 | 53 |
| 457 | 20250314 | 111000 | 12784481075 | 48275 | 48250 | 48300 | 48250 | 263 |
| 458 | 20250314 | 110900 | 12771788950 | 48250 | 48200 | 48250 | 48200 | 124 |
| 459 | 20250314 | 110800 | 12765811200 | 48250 | 48250 | 48250 | 48200 | 788 |
| 460 | 20250314 | 110700 | 12727811150 | 48250 | 48225 | 48250 | 48200 | 357 |
| 461 | 20250314 | 110600 | 12710599725 | 48200 | 48225 | 48250 | 48200 | 279 |
| 462 | 20250314 | 110500 | 12697147975 | 48225 | 48200 | 48250 | 48200 | 110 |
| 463 | 20250314 | 110400 | 12691844675 | 48200 | 48250 | 48250 | 48200 | 1316 |
| 464 | 20250314 | 110300 | 12628406875 | 48250 | 48250 | 48250 | 48200 | 355 |
| 465 | 20250314 | 110200 | 12611283225 | 48200 | 48200 | 48250 | 48200 | 810 |
| 466 | 20250314 | 110100 | 12572241075 | 48200 | 48250 | 48250 | 48200 | 578 |
| 467 | 20250314 | 110000 | 12544378275 | 48250 | 48200 | 48250 | 48200 | 616 |
| 468 | 20250314 | 105900 | 12514684325 | 48200 | 48200 | 48250 | 48200 | 1419 |
| 469 | 20250314 | 105800 | 12446261475 | 48250 | 48300 | 48300 | 48250 | 500 |
| 470 | 20250314 | 105700 | 12422130975 | 48300 | 48250 | 48300 | 48250 | 434 |
| 471 | 20250314 | 105600 | 12401182775 | 48250 | 48200 | 48250 | 48150 | 1015 |
| 472 | 20250314 | 105500 | 12352249400 | 48150 | 48150 | 48150 | 48100 | 130 |
| 473 | 20250314 | 105400 | 12345990050 | 48150 | 48150 | 48200 | 48100 | 286 |
| 474 | 20250314 | 105300 | 12332218650 | 48150 | 48100 | 48150 | 48050 | 560 |
| 475 | 20250314 | 105200 | 12305286650 | 48100 | 48050 | 48100 | 48050 | 82 |
| 476 | 20250314 | 105100 | 12301342550 | 48050 | 48100 | 48150 | 48050 | 656 |
| 477 | 20250314 | 105000 | 12269790150 | 48150 | 48050 | 48150 | 48050 | 805 |
| 478 | 20250314 | 104900 | 12231081800 | 48050 | 48050 | 48100 | 48000 | 276 |
| 479 | 20250314 | 104800 | 12217827700 | 48050 | 48050 | 48100 | 48000 | 369 |
| 480 | 20250314 | 104700 | 12200097275 | 48100 | 48150 | 48150 | 48050 | 1209 |
| 481 | 20250314 | 104600 | 12141943775 | 48150 | 48200 | 48200 | 48150 | 620 |
| 482 | 20250314 | 104500 | 12112060025 | 48150 | 48100 | 48150 | 48050 | 690 |
| 483 | 20250314 | 104400 | 12078856875 | 48100 | 48150 | 48150 | 48000 | 672 |
| 484 | 20250314 | 104300 | 12046567625 | 48150 | 48150 | 48150 | 48100 | 540 |
| 485 | 20250314 | 104200 | 12020584025 | 48200 | 48150 | 48200 | 48100 | 537 |
| 486 | 20250314 | 104100 | 11994725900 | 48150 | 48200 | 48200 | 48100 | 650 |
| 487 | 20250314 | 104000 | 11963418500 | 48200 | 48250 | 48300 | 48200 | 1043 |
| 488 | 20250314 | 103900 | 11913105350 | 48200 | 48100 | 48250 | 48050 | 3233 |
| 489 | 20250314 | 103800 | 11757434275 | 48100 | 47800 | 48100 | 47800 | 1844 |
| 490 | 20250314 | 103700 | 11669019125 | 47850 | 47750 | 47850 | 47750 | 762 |
| 491 | 20250314 | 103600 | 11632601000 | 47750 | 47725 | 47800 | 47700 | 2688 |
| 492 | 20250314 | 103500 | 11504269925 | 47750 | 47750 | 47750 | 47725 | 796 |
| 493 | 20250314 | 103400 | 11466261200 | 47750 | 47850 | 47850 | 47700 | 4872 |
| 494 | 20250314 | 103300 | 11233611425 | 47850 | 47875 | 47900 | 47850 | 274 |
| 495 | 20250314 | 103200 | 11220499450 | 47900 | 47850 | 47900 | 47800 | 1056 |
| 496 | 20250314 | 103100 | 11169961650 | 47850 | 47800 | 47850 | 47800 | 883 |
| 497 | 20250314 | 103000 | 11127725600 | 47800 | 47800 | 47800 | 47750 | 641 |
| 498 | 20250314 | 102900 | 11097097000 | 47800 | 47750 | 47800 | 47750 | 912 |
| 499 | 20250314 | 102800 | 11053528100 | 47750 | 47750 | 47750 | 47700 | 1499 |
| 500 | 20250314 | 102700 | 10981976550 | 47700 | 47750 | 47800 | 47700 | 2579 |
| 501 | 20250314 | 102600 | 10858844925 | 47800 | 47850 | 47850 | 47750 | 1336 |
| 502 | 20250314 | 102500 | 10794983450 | 47825 | 47750 | 47850 | 47750 | 527 |
| 503 | 20250314 | 102400 | 10769794700 | 47800 | 47900 | 47900 | 47800 | 2369 |
| 504 | 20250314 | 102300 | 10656483450 | 47900 | 47900 | 47900 | 47800 | 1378 |
| 505 | 20250314 | 102200 | 10590550800 | 47900 | 47850 | 47900 | 47800 | 552 |
| 506 | 20250314 | 102100 | 10564139000 | 47850 | 47800 | 47850 | 47750 | 1044 |
| 507 | 20250314 | 102000 | 10514247950 | 47750 | 47800 | 47850 | 47750 | 2064 |
| 508 | 20250314 | 101900 | 10415627200 | 47800 | 47700 | 47800 | 47700 | 1103 |
| 509 | 20250314 | 101800 | 10362945800 | 47750 | 47700 | 47750 | 47700 | 2413 |
| 510 | 20250314 | 101700 | 10247819725 | 47700 | 47900 | 47900 | 47700 | 4331 |
| 511 | 20250314 | 101600 | 10040925125 | 47850 | 47950 | 48000 | 47850 | 3869 |
| 512 | 20250314 | 101500 | 9855606175 | 48000 | 48000 | 48050 | 47900 | 6374 |
| 513 | 20250314 | 101400 | 9549686025 | 48000 | 48000 | 48050 | 48000 | 202 |
| 514 | 20250314 | 101300 | 9539985325 | 48000 | 48150 | 48150 | 48000 | 2658 |
| 515 | 20250314 | 101200 | 9412250525 | 48050 | 48150 | 48200 | 48050 | 1015 |
| 516 | 20250314 | 101100 | 9363400475 | 48100 | 48000 | 48150 | 48000 | 567 |
| 517 | 20250314 | 101000 | 9336144475 | 48050 | 47975 | 48050 | 47950 | 1178 |
| 518 | 20250314 | 100900 | 9279629850 | 47950 | 48150 | 48150 | 47900 | 8291 |
| 519 | 20250314 | 100800 | 8881658150 | 48100 | 48150 | 48150 | 48050 | 3586 |
| 520 | 20250314 | 100700 | 8709158800 | 48100 | 48225 | 48225 | 48100 | 3368 |
| 521 | 20250314 | 100600 | 8547089975 | 48150 | 48300 | 48300 | 48150 | 2117 |
| 522 | 20250314 | 100500 | 8445055025 | 48300 | 48200 | 48300 | 48200 | 1468 |
| 523 | 20250314 | 100400 | 8374242575 | 48200 | 48175 | 48250 | 48150 | 2559 |
| 524 | 20250314 | 100300 | 8250890725 | 48175 | 48200 | 48250 | 48150 | 1155 |
| 525 | 20250314 | 100200 | 8195225275 | 48200 | 48150 | 48250 | 48100 | 4643 |
| 526 | 20250314 | 100100 | 7971614425 | 48150 | 48100 | 48150 | 48050 | 3115 |
| 527 | 20250314 | 100000 | 7821828075 | 48150 | 48150 | 48250 | 48050 | 4165 |
| 528 | 20250314 | 095900 | 7621471350 | 48250 | 48300 | 48350 | 48150 | 5094 |
| 529 | 20250314 | 095800 | 7375726550 | 48350 | 48400 | 48400 | 48300 | 1880 |
| 530 | 20250314 | 095700 | 7284843950 | 48400 | 48350 | 48425 | 48300 | 515 |
| 531 | 20250314 | 095600 | 7259928825 | 48350 | 48450 | 48550 | 48300 | 3769 |
| 532 | 20250314 | 095500 | 7077630675 | 48500 | 48500 | 48500 | 48450 | 2904 |
| 533 | 20250314 | 095400 | 6936873425 | 48500 | 48450 | 48500 | 48450 | 574 |
| 534 | 20250314 | 095300 | 6909060675 | 48450 | 48550 | 48550 | 48400 | 3864 |
| 535 | 20250314 | 095200 | 6721670075 | 48550 | 48650 | 48650 | 48500 | 2024 |
| 536 | 20250314 | 095100 | 6623379275 | 48600 | 48700 | 48700 | 48550 | 2454 |
| 537 | 20250314 | 095000 | 6504080100 | 48650 | 48700 | 48700 | 48650 | 151 |
| 538 | 20250314 | 094900 | 6496729125 | 48700 | 48700 | 48700 | 48650 | 1338 |
| 539 | 20250314 | 094800 | 6431618975 | 48700 | 48700 | 48800 | 48650 | 629 |
| 540 | 20250314 | 094700 | 6400992875 | 48800 | 48650 | 48800 | 48650 | 529 |
| 541 | 20250314 | 094600 | 6375190225 | 48800 | 48750 | 48800 | 48600 | 2957 |
| 542 | 20250314 | 094500 | 6231248425 | 48750 | 48825 | 48900 | 48725 | 3029 |
| 543 | 20250314 | 094400 | 6083416175 | 48800 | 48900 | 48950 | 48800 | 1586 |
| 544 | 20250314 | 094300 | 6005914875 | 48900 | 48950 | 48950 | 48900 | 90 |
| 545 | 20250314 | 094200 | 6001509875 | 48950 | 48900 | 48950 | 48850 | 313 |
| 546 | 20250314 | 094100 | 5986210775 | 48900 | 48875 | 48950 | 48875 | 235 |
| 547 | 20250314 | 094000 | 5974716825 | 48900 | 48950 | 48950 | 48800 | 410 |
| 548 | 20250314 | 093900 | 5954679225 | 48950 | 48850 | 48950 | 48800 | 706 |
| 549 | 20250314 | 093800 | 5920180025 | 48850 | 48900 | 48950 | 48750 | 3444 |
| 550 | 20250314 | 093700 | 5752099075 | 48900 | 48850 | 48950 | 48850 | 1156 |
| 551 | 20250314 | 093600 | 5695607375 | 48800 | 48850 | 48950 | 48800 | 1493 |
| 552 | 20250314 | 093500 | 5622700675 | 48850 | 48900 | 49100 | 48850 | 3308 |
| 553 | 20250314 | 093400 | 5460869225 | 48900 | 49150 | 49150 | 48900 | 2515 |
| 554 | 20250314 | 093300 | 5337613925 | 49100 | 49050 | 49150 | 49050 | 378 |
| 555 | 20250314 | 093200 | 5319064025 | 49100 | 49350 | 49350 | 49000 | 5480 |
| 556 | 20250314 | 093100 | 5049966475 | 49300 | 49350 | 49350 | 49300 | 982 |
| 557 | 20250314 | 093000 | 5001527300 | 49300 | 49100 | 49300 | 49100 | 2702 |
| 558 | 20250314 | 092900 | 4868591025 | 49100 | 49300 | 49300 | 49100 | 1219 |
| 559 | 20250314 | 092800 | 4808652950 | 49300 | 49200 | 49300 | 49200 | 815 |
| 560 | 20250314 | 092700 | 4768530750 | 49100 | 49200 | 49250 | 49100 | 1313 |
| 561 | 20250314 | 092600 | 4703970400 | 49250 | 49250 | 49250 | 49150 | 4658 |
| 562 | 20250314 | 092500 | 4474690400 | 49250 | 49400 | 49500 | 49250 | 3731 |
| 563 | 20250314 | 092400 | 4290692700 | 49400 | 49450 | 49500 | 49350 | 1122 |
| 564 | 20250314 | 092300 | 4235244900 | 49450 | 49450 | 49450 | 49375 | 837 |
| 565 | 20250314 | 092200 | 4193863975 | 49450 | 49450 | 49450 | 49350 | 1772 |
| 566 | 20250314 | 092100 | 4106318125 | 49450 | 49500 | 49550 | 49300 | 2444 |
| 567 | 20250314 | 092000 | 3985527975 | 49500 | 49550 | 49550 | 49450 | 1870 |
| 568 | 20250314 | 091900 | 3892975200 | 49600 | 49500 | 49650 | 49500 | 1477 |
| 569 | 20250314 | 091800 | 3819745400 | 49550 | 49750 | 49750 | 49500 | 2225 |
| 570 | 20250314 | 091700 | 3709397450 | 49700 | 49900 | 49900 | 49650 | 1771 |
| 571 | 20250314 | 091600 | 3621188225 | 49900 | 50000 | 50100 | 49900 | 2194 |
| 572 | 20250314 | 091500 | 3511536025 | 50000 | 50000 | 50100 | 49950 | 5190 |
| 573 | 20250314 | 091400 | 3252060225 | 50000 | 49950 | 50200 | 49800 | 8238 |
| 574 | 20250314 | 091300 | 2839480025 | 49950 | 49600 | 49950 | 49550 | 4731 |
| 575 | 20250314 | 091200 | 2603685450 | 49650 | 49550 | 49650 | 49400 | 4550 |
| 576 | 20250314 | 091100 | 2378424700 | 49650 | 50000 | 50100 | 49600 | 4612 |
| 577 | 20250314 | 091000 | 2148736450 | 50000 | 49700 | 50100 | 49450 | 8106 |
| 578 | 20250314 | 090900 | 1745266150 | 49650 | 49800 | 49850 | 49600 | 3378 |
| 579 | 20250314 | 090800 | 1577140975 | 49800 | 49200 | 49850 | 49200 | 11895 |
| 580 | 20250314 | 090700 | 988311175 | 49200 | 49200 | 49300 | 49100 | 1511 |
| 581 | 20250314 | 090600 | 913993175 | 49200 | 49300 | 49300 | 49150 | 969 |
| 582 | 20250314 | 090500 | 866304750 | 49150 | 49000 | 49400 | 49000 | 6300 |
| 583 | 20250314 | 090400 | 555877850 | 49000 | 48750 | 49100 | 48750 | 3077 |
| 584 | 20250314 | 090300 | 405324600 | 48750 | 48850 | 48900 | 48700 | 944 |
| 585 | 20250314 | 090200 | 359217600 | 48900 | 48850 | 49100 | 48700 | 2048 |
| 586 | 20250314 | 090100 | 258966750 | 48650 | 48750 | 48800 | 48600 | 1530 |
| 587 | 20250314 | 090000 | 184397150 | 48800 | 48350 | 48800 | 48350 | 3592 |