32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 184500 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 12478 |
| 3 | 20250307 | 184400 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 4 | 20250307 | 184300 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 5 | 20250307 | 184200 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 6 | 20250307 | 184100 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 7 | 20250307 | 184000 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 8 | 20250307 | 183900 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 9 | 20250307 | 183800 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 10 | 20250307 | 183700 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 11 | 20250307 | 183600 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 12 | 20250307 | 183500 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 13 | 20250307 | 183400 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 14 | 20250307 | 183300 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 15 | 20250307 | 183200 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 16 | 20250307 | 183100 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 17 | 20250307 | 183000 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 18 | 20250307 | 182900 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 19 | 20250307 | 182800 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 20 | 20250307 | 182700 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 21 | 20250307 | 182600 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 22 | 20250307 | 182500 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 23 | 20250307 | 182400 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 24 | 20250307 | 182300 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 25 | 20250307 | 182200 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 26 | 20250307 | 182100 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 27 | 20250307 | 182000 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 28 | 20250307 | 181900 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 29 | 20250307 | 181800 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 30 | 20250307 | 181700 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 31 | 20250307 | 181600 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 32 | 20250307 | 181500 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 12478 |
| 33 | 20250307 | 181400 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 34 | 20250307 | 181300 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 35 | 20250307 | 181200 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 36 | 20250307 | 181100 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 37 | 20250307 | 181000 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 38 | 20250307 | 180900 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 39 | 20250307 | 180800 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 40 | 20250307 | 180700 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 41 | 20250307 | 180600 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 42 | 20250307 | 180500 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 43 | 20250307 | 180400 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 44 | 20250307 | 180300 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 45 | 20250307 | 180200 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 46 | 20250307 | 180100 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 47 | 20250307 | 180000 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 48 | 20250307 | 175900 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 49 | 20250307 | 175800 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 50 | 20250307 | 175700 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 51 | 20250307 | 175600 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 52 | 20250307 | 175500 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 53 | 20250307 | 175400 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 54 | 20250307 | 175300 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 55 | 20250307 | 175200 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 56 | 20250307 | 175100 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 57 | 20250307 | 175000 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 58 | 20250307 | 174900 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 59 | 20250307 | 174800 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 60 | 20250307 | 174700 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 61 | 20250307 | 174600 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 62 | 20250307 | 174500 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 12478 |
| 63 | 20250307 | 174400 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 64 | 20250307 | 174300 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 65 | 20250307 | 174200 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 66 | 20250307 | 174100 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 67 | 20250307 | 174000 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 68 | 20250307 | 173900 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 69 | 20250307 | 173800 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 70 | 20250307 | 173700 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 71 | 20250307 | 173600 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 72 | 20250307 | 173500 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 73 | 20250307 | 173400 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 74 | 20250307 | 173300 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 75 | 20250307 | 173200 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 76 | 20250307 | 173100 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 77 | 20250307 | 173000 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 78 | 20250307 | 172900 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 79 | 20250307 | 172800 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 80 | 20250307 | 172700 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 81 | 20250307 | 172600 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 82 | 20250307 | 172500 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 83 | 20250307 | 172400 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 84 | 20250307 | 172300 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 85 | 20250307 | 172200 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 86 | 20250307 | 172100 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 87 | 20250307 | 172000 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 88 | 20250307 | 171900 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 89 | 20250307 | 171800 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 90 | 20250307 | 171700 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 91 | 20250307 | 171600 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 92 | 20250307 | 171500 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 12478 |
| 93 | 20250307 | 171400 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 94 | 20250307 | 171300 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 95 | 20250307 | 171200 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 96 | 20250307 | 171100 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 97 | 20250307 | 171000 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 98 | 20250307 | 170900 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 99 | 20250307 | 170800 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 100 | 20250307 | 170700 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 101 | 20250307 | 170600 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 102 | 20250307 | 170500 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 103 | 20250307 | 170400 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 104 | 20250307 | 170300 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 105 | 20250307 | 170200 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 106 | 20250307 | 170100 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 107 | 20250307 | 170000 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 108 | 20250307 | 165900 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 109 | 20250307 | 165800 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 110 | 20250307 | 165700 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 111 | 20250307 | 165600 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 112 | 20250307 | 165500 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 113 | 20250307 | 165400 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 114 | 20250307 | 165300 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 115 | 20250307 | 165200 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 116 | 20250307 | 165100 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 117 | 20250307 | 165000 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 118 | 20250307 | 164900 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 119 | 20250307 | 164800 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 120 | 20250307 | 164700 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 121 | 20250307 | 164600 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 122 | 20250307 | 164500 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 12478 |
| 123 | 20250307 | 164400 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 124 | 20250307 | 164300 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 125 | 20250307 | 164200 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 126 | 20250307 | 164100 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 127 | 20250307 | 164000 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 128 | 20250307 | 163900 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 129 | 20250307 | 163800 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 130 | 20250307 | 163700 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 131 | 20250307 | 163600 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 132 | 20250307 | 163500 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 133 | 20250307 | 163400 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 134 | 20250307 | 163300 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 135 | 20250307 | 163200 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 136 | 20250307 | 163100 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 137 | 20250307 | 163000 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 138 | 20250307 | 162900 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 139 | 20250307 | 162800 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 140 | 20250307 | 162700 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 141 | 20250307 | 162600 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 142 | 20250307 | 162500 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 143 | 20250307 | 162400 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 144 | 20250307 | 162300 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 145 | 20250307 | 162200 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 146 | 20250307 | 162100 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 147 | 20250307 | 162000 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 148 | 20250307 | 161900 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 149 | 20250307 | 161800 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 150 | 20250307 | 161700 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 151 | 20250307 | 161600 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 152 | 20250307 | 161500 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 12478 |
| 153 | 20250307 | 161400 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 154 | 20250307 | 161300 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 155 | 20250307 | 161200 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 156 | 20250307 | 161100 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 157 | 20250307 | 161000 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 158 | 20250307 | 160900 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 159 | 20250307 | 160800 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 160 | 20250307 | 160700 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 161 | 20250307 | 160600 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 162 | 20250307 | 160500 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 163 | 20250307 | 160400 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 164 | 20250307 | 160300 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 165 | 20250307 | 160200 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 166 | 20250307 | 160100 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 167 | 20250307 | 160000 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 168 | 20250307 | 155900 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 169 | 20250307 | 155800 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 170 | 20250307 | 155700 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 171 | 20250307 | 155600 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 172 | 20250307 | 155500 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 173 | 20250307 | 155400 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 174 | 20250307 | 155300 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 175 | 20250307 | 155200 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 176 | 20250307 | 155100 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 177 | 20250307 | 155000 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 178 | 20250307 | 154900 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 179 | 20250307 | 154800 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 180 | 20250307 | 154700 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 181 | 20250307 | 154600 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 182 | 20250307 | 154500 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 12478 |
| 183 | 20250307 | 154400 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 184 | 20250307 | 154300 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 185 | 20250307 | 154200 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 186 | 20250307 | 154100 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 187 | 20250307 | 154000 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 188 | 20250307 | 153900 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 189 | 20250307 | 153800 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 190 | 20250307 | 153700 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 191 | 20250307 | 153600 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 192 | 20250307 | 153500 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 193 | 20250307 | 153400 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 194 | 20250307 | 153300 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 195 | 20250307 | 153200 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 196 | 20250307 | 153100 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 0 |
| 197 | 20250307 | 153000 | 20233375625 | 49350 | 49350 | 49350 | 49350 | 12478 |
| 198 | 20250307 | 152900 | 19617586325 | 49450 | 49450 | 49450 | 49450 | 0 |
| 199 | 20250307 | 152800 | 19617586325 | 49450 | 49450 | 49450 | 49450 | 0 |
| 200 | 20250307 | 152700 | 19617586325 | 49450 | 49450 | 49450 | 49450 | 0 |
| 201 | 20250307 | 152600 | 19617586325 | 49450 | 49450 | 49450 | 49450 | 0 |
| 202 | 20250307 | 152500 | 19617586325 | 49450 | 49450 | 49450 | 49450 | 0 |
| 203 | 20250307 | 152400 | 19617586325 | 49450 | 49450 | 49450 | 49450 | 0 |
| 204 | 20250307 | 152300 | 19617586325 | 49450 | 49450 | 49450 | 49450 | 0 |
| 205 | 20250307 | 152200 | 19617586325 | 49450 | 49450 | 49450 | 49450 | 0 |
| 206 | 20250307 | 152100 | 19617586325 | 49450 | 49450 | 49450 | 49450 | 0 |
| 207 | 20250307 | 152000 | 19617586325 | 49450 | 49450 | 49450 | 49450 | 0 |
| 208 | 20250307 | 151900 | 19617586325 | 49450 | 49450 | 49500 | 49400 | 795 |
| 209 | 20250307 | 151800 | 19578283875 | 49450 | 49450 | 49500 | 49400 | 1275 |
| 210 | 20250307 | 151700 | 19515215700 | 49450 | 49450 | 49500 | 49450 | 2158 |
| 211 | 20250307 | 151600 | 19408502425 | 49500 | 49500 | 49500 | 49450 | 502 |
| 212 | 20250307 | 151500 | 19383672325 | 49500 | 49450 | 49500 | 49400 | 1027 |
| 213 | 20250307 | 151400 | 19332887725 | 49400 | 49450 | 49475 | 49400 | 1364 |
| 214 | 20250307 | 151300 | 19265447175 | 49400 | 49400 | 49450 | 49400 | 522 |
| 215 | 20250307 | 151200 | 19239651375 | 49400 | 49350 | 49400 | 49300 | 1021 |
| 216 | 20250307 | 151100 | 19189241475 | 49350 | 49350 | 49350 | 49300 | 1489 |
| 217 | 20250307 | 151000 | 19115812975 | 49350 | 49300 | 49350 | 49300 | 921 |
| 218 | 20250307 | 150900 | 19070395825 | 49350 | 49300 | 49350 | 49250 | 1036 |
| 219 | 20250307 | 150800 | 19019322425 | 49300 | 49300 | 49300 | 49250 | 535 |
| 220 | 20250307 | 150700 | 18992960350 | 49300 | 49250 | 49300 | 49250 | 1387 |
| 221 | 20250307 | 150600 | 18924637000 | 49200 | 49200 | 49250 | 49200 | 173 |
| 222 | 20250307 | 150500 | 18916117700 | 49250 | 49200 | 49250 | 49200 | 1837 |
| 223 | 20250307 | 150400 | 18825721900 | 49200 | 49200 | 49250 | 49200 | 670 |
| 224 | 20250307 | 150300 | 18792751300 | 49250 | 49250 | 49250 | 49200 | 976 |
| 225 | 20250307 | 150200 | 18744705250 | 49300 | 49300 | 49300 | 49250 | 793 |
| 226 | 20250307 | 150100 | 18705627950 | 49300 | 49250 | 49300 | 49250 | 353 |
| 227 | 20250307 | 150000 | 18688234700 | 49200 | 49200 | 49250 | 49200 | 614 |
| 228 | 20250307 | 145900 | 18658017800 | 49200 | 49150 | 49200 | 49100 | 2273 |
| 229 | 20250307 | 145800 | 18546261150 | 49150 | 49100 | 49150 | 49100 | 739 |
| 230 | 20250307 | 145700 | 18509966700 | 49100 | 49100 | 49150 | 49100 | 84 |
| 231 | 20250307 | 145600 | 18505841550 | 49100 | 49150 | 49150 | 49100 | 863 |
| 232 | 20250307 | 145500 | 18463467400 | 49100 | 49150 | 49150 | 49100 | 76 |
| 233 | 20250307 | 145400 | 18459733100 | 49100 | 49100 | 49150 | 49100 | 200 |
| 234 | 20250307 | 145300 | 18449912450 | 49100 | 49100 | 49150 | 49100 | 401 |
| 235 | 20250307 | 145200 | 18430223250 | 49100 | 49100 | 49125 | 49050 | 1797 |
| 236 | 20250307 | 145100 | 18342003825 | 49100 | 49100 | 49100 | 49050 | 3490 |
| 237 | 20250307 | 145000 | 18170653575 | 49100 | 49100 | 49150 | 49100 | 1151 |
| 238 | 20250307 | 144900 | 18114124275 | 49150 | 49150 | 49200 | 49150 | 394 |
| 239 | 20250307 | 144800 | 18094754975 | 49150 | 49100 | 49200 | 49100 | 1011 |
| 240 | 20250307 | 144700 | 18045082025 | 49100 | 49050 | 49150 | 49050 | 1090 |
| 241 | 20250307 | 144600 | 17991574975 | 49100 | 49050 | 49100 | 49050 | 909 |
| 242 | 20250307 | 144500 | 17946972900 | 49050 | 49125 | 49125 | 49050 | 1724 |
| 243 | 20250307 | 144400 | 17862339225 | 49100 | 49100 | 49125 | 49100 | 715 |
| 244 | 20250307 | 144300 | 17827229225 | 49100 | 49100 | 49125 | 49100 | 212 |
| 245 | 20250307 | 144200 | 17816819750 | 49100 | 49200 | 49200 | 49100 | 1419 |
| 246 | 20250307 | 144100 | 17747130350 | 49100 | 49100 | 49150 | 49100 | 1898 |
| 247 | 20250307 | 144000 | 17653878100 | 49150 | 49100 | 49150 | 49100 | 332 |
| 248 | 20250307 | 143900 | 17637575150 | 49100 | 49150 | 49150 | 49100 | 429 |
| 249 | 20250307 | 143800 | 17616509400 | 49150 | 49150 | 49150 | 49100 | 1074 |
| 250 | 20250307 | 143700 | 17563722500 | 49150 | 49150 | 49200 | 49150 | 627 |
| 251 | 20250307 | 143600 | 17532905150 | 49150 | 49150 | 49200 | 49150 | 992 |
| 252 | 20250307 | 143500 | 17484147600 | 49150 | 49200 | 49200 | 49150 | 291 |
| 253 | 20250307 | 143400 | 17469844450 | 49200 | 49150 | 49200 | 49150 | 166 |
| 254 | 20250307 | 143300 | 17461677600 | 49150 | 49200 | 49200 | 49150 | 62 |
| 255 | 20250307 | 143200 | 17458628700 | 49150 | 49150 | 49200 | 49150 | 3971 |
| 256 | 20250307 | 143100 | 17263451000 | 49100 | 49200 | 49200 | 49100 | 2864 |
| 257 | 20250307 | 143000 | 17122690550 | 49200 | 49200 | 49250 | 49200 | 369 |
| 258 | 20250307 | 142900 | 17104534700 | 49250 | 49200 | 49250 | 49200 | 239 |
| 259 | 20250307 | 142800 | 17092773150 | 49200 | 49200 | 49250 | 49200 | 629 |
| 260 | 20250307 | 142700 | 17061824250 | 49200 | 49150 | 49225 | 49150 | 1303 |
| 261 | 20250307 | 142600 | 16997719375 | 49150 | 49150 | 49200 | 49150 | 160 |
| 262 | 20250307 | 142500 | 16989850425 | 49200 | 49250 | 49250 | 49150 | 816 |
| 263 | 20250307 | 142400 | 16949691225 | 49200 | 49200 | 49250 | 49200 | 371 |
| 264 | 20250307 | 142300 | 16931431225 | 49200 | 49250 | 49250 | 49200 | 738 |
| 265 | 20250307 | 142200 | 16895094825 | 49250 | 49250 | 49300 | 49250 | 88 |
| 266 | 20250307 | 142100 | 16890760675 | 49250 | 49350 | 49350 | 49250 | 752 |
| 267 | 20250307 | 142000 | 16853691875 | 49350 | 49300 | 49350 | 49300 | 469 |
| 268 | 20250307 | 141900 | 16830557375 | 49350 | 49250 | 49350 | 49250 | 467 |
| 269 | 20250307 | 141800 | 16807526425 | 49250 | 49250 | 49300 | 49250 | 403 |
| 270 | 20250307 | 141700 | 16787674375 | 49250 | 49250 | 49300 | 49250 | 281 |
| 271 | 20250307 | 141600 | 16773834375 | 49250 | 49250 | 49300 | 49200 | 711 |
| 272 | 20250307 | 141500 | 16738817625 | 49250 | 49150 | 49250 | 49100 | 914 |
| 273 | 20250307 | 141400 | 16693876525 | 49150 | 49150 | 49200 | 49100 | 891 |
| 274 | 20250307 | 141300 | 16650084475 | 49150 | 49125 | 49150 | 49100 | 310 |
| 275 | 20250307 | 141200 | 16634854800 | 49150 | 49225 | 49250 | 49100 | 762 |
| 276 | 20250307 | 141100 | 16597389225 | 49250 | 49250 | 49300 | 49250 | 391 |
| 277 | 20250307 | 141000 | 16578130575 | 49250 | 49150 | 49250 | 49125 | 665 |
| 278 | 20250307 | 140900 | 16545433075 | 49150 | 49150 | 49150 | 49100 | 1108 |
| 279 | 20250307 | 140800 | 16491002775 | 49100 | 49100 | 49150 | 49100 | 355 |
| 280 | 20250307 | 140700 | 16473571725 | 49150 | 49100 | 49150 | 49050 | 3978 |
| 281 | 20250307 | 140600 | 16278256050 | 49100 | 49100 | 49150 | 49100 | 2718 |
| 282 | 20250307 | 140500 | 16144799375 | 49150 | 49325 | 49325 | 49100 | 5743 |
| 283 | 20250307 | 140400 | 15862317625 | 49300 | 49350 | 49400 | 49300 | 2711 |
| 284 | 20250307 | 140300 | 15728562575 | 49350 | 49425 | 49450 | 49350 | 1353 |
| 285 | 20250307 | 140200 | 15661724025 | 49400 | 49500 | 49500 | 49400 | 763 |
| 286 | 20250307 | 140100 | 15623993150 | 49500 | 49550 | 49550 | 49450 | 592 |
| 287 | 20250307 | 140000 | 15594689250 | 49500 | 49550 | 49550 | 49450 | 582 |
| 288 | 20250307 | 135900 | 15565898650 | 49500 | 49400 | 49500 | 49400 | 909 |
| 289 | 20250307 | 135800 | 15520931700 | 49400 | 49450 | 49450 | 49400 | 390 |
| 290 | 20250307 | 135700 | 15501652750 | 49450 | 49500 | 49500 | 49400 | 2305 |
| 291 | 20250307 | 135600 | 15387611450 | 49500 | 49550 | 49600 | 49500 | 1917 |
| 292 | 20250307 | 135500 | 15292651325 | 49550 | 49650 | 49700 | 49550 | 1224 |
| 293 | 20250307 | 135400 | 15231961175 | 49700 | 49750 | 49800 | 49700 | 837 |
| 294 | 20250307 | 135300 | 15190341975 | 49750 | 49750 | 49800 | 49750 | 209 |
| 295 | 20250307 | 135200 | 15179941875 | 49750 | 49850 | 49850 | 49750 | 961 |
| 296 | 20250307 | 135100 | 15132090825 | 49800 | 49850 | 49850 | 49800 | 244 |
| 297 | 20250307 | 135000 | 15119928650 | 49800 | 49800 | 49850 | 49750 | 402 |
| 298 | 20250307 | 134900 | 15099909800 | 49750 | 49725 | 49800 | 49725 | 883 |
| 299 | 20250307 | 134800 | 15055971325 | 49700 | 49700 | 49750 | 49700 | 839 |
| 300 | 20250307 | 134700 | 15014252750 | 49750 | 49800 | 49800 | 49725 | 741 |
| 301 | 20250307 | 134600 | 14977385850 | 49800 | 49800 | 49900 | 49750 | 1198 |
| 302 | 20250307 | 134500 | 14917701100 | 49800 | 49750 | 49850 | 49750 | 2550 |
| 303 | 20250307 | 134400 | 14790685525 | 49800 | 49750 | 49800 | 49750 | 859 |
| 304 | 20250307 | 134300 | 14747948750 | 49750 | 49750 | 49800 | 49750 | 581 |
| 305 | 20250307 | 134200 | 14719043950 | 49750 | 49700 | 49750 | 49700 | 1398 |
| 306 | 20250307 | 134100 | 14649500800 | 49700 | 49650 | 49750 | 49650 | 645 |
| 307 | 20250307 | 134000 | 14617442850 | 49700 | 49575 | 49700 | 49575 | 1359 |
| 308 | 20250307 | 133900 | 14549969125 | 49600 | 49550 | 49600 | 49550 | 275 |
| 309 | 20250307 | 133800 | 14536335200 | 49550 | 49600 | 49650 | 49550 | 393 |
| 310 | 20250307 | 133700 | 14516843500 | 49600 | 49600 | 49650 | 49600 | 509 |
| 311 | 20250307 | 133600 | 14491580600 | 49600 | 49450 | 49650 | 49400 | 1531 |
| 312 | 20250307 | 133500 | 14415774000 | 49450 | 49400 | 49450 | 49400 | 101 |
| 313 | 20250307 | 133400 | 14410784300 | 49400 | 49350 | 49400 | 49350 | 1919 |
| 314 | 20250307 | 133300 | 14316030550 | 49400 | 49350 | 49400 | 49300 | 548 |
| 315 | 20250307 | 133200 | 14288991525 | 49350 | 49300 | 49350 | 49300 | 1148 |
| 316 | 20250307 | 133100 | 14232338525 | 49300 | 49350 | 49350 | 49300 | 598 |
| 317 | 20250307 | 133000 | 14202854650 | 49350 | 49350 | 49350 | 49350 | 74 |
| 318 | 20250307 | 132900 | 14199202750 | 49300 | 49350 | 49400 | 49300 | 1095 |
| 319 | 20250307 | 132800 | 14145169825 | 49350 | 49350 | 49375 | 49350 | 226 |
| 320 | 20250307 | 132700 | 14134016700 | 49375 | 49400 | 49425 | 49350 | 753 |
| 321 | 20250307 | 132600 | 14096821150 | 49450 | 49450 | 49500 | 49400 | 740 |
| 322 | 20250307 | 132500 | 14060227125 | 49450 | 49425 | 49450 | 49400 | 157 |
| 323 | 20250307 | 132400 | 14052470700 | 49450 | 49400 | 49450 | 49400 | 366 |
| 324 | 20250307 | 132300 | 14034373100 | 49450 | 49400 | 49450 | 49400 | 616 |
| 325 | 20250307 | 132200 | 14003941325 | 49400 | 49450 | 49450 | 49400 | 108 |
| 326 | 20250307 | 132100 | 13998604425 | 49400 | 49450 | 49450 | 49400 | 208 |
| 327 | 20250307 | 132000 | 13988323525 | 49425 | 49450 | 49450 | 49400 | 444 |
| 328 | 20250307 | 131900 | 13966368825 | 49450 | 49450 | 49450 | 49450 | 68 |
| 329 | 20250307 | 131800 | 13963006225 | 49400 | 49500 | 49500 | 49400 | 396 |
| 330 | 20250307 | 131700 | 13943426675 | 49500 | 49500 | 49500 | 49450 | 52 |
| 331 | 20250307 | 131600 | 13940854075 | 49450 | 49400 | 49450 | 49400 | 560 |
| 332 | 20250307 | 131500 | 13913175275 | 49450 | 49600 | 49600 | 49400 | 1824 |
| 333 | 20250307 | 131400 | 13822898750 | 49600 | 49550 | 49600 | 49550 | 70 |
| 334 | 20250307 | 131300 | 13819429250 | 49550 | 49625 | 49625 | 49550 | 370 |
| 335 | 20250307 | 131200 | 13801080475 | 49600 | 49625 | 49625 | 49600 | 228 |
| 336 | 20250307 | 131100 | 13789771450 | 49600 | 49650 | 49650 | 49600 | 536 |
| 337 | 20250307 | 131000 | 13763185750 | 49650 | 49650 | 49650 | 49600 | 102 |
| 338 | 20250307 | 130900 | 13758125550 | 49650 | 49625 | 49650 | 49600 | 278 |
| 339 | 20250307 | 130800 | 13744326975 | 49625 | 49650 | 49725 | 49600 | 698 |
| 340 | 20250307 | 130700 | 13709651900 | 49700 | 49650 | 49700 | 49650 | 254 |
| 341 | 20250307 | 130600 | 13697033050 | 49700 | 49500 | 49700 | 49500 | 1473 |
| 342 | 20250307 | 130500 | 13624010350 | 49500 | 49400 | 49500 | 49400 | 319 |
| 343 | 20250307 | 130400 | 13608230650 | 49400 | 49350 | 49400 | 49350 | 328 |
| 344 | 20250307 | 130300 | 13592029150 | 49300 | 49350 | 49450 | 49300 | 1069 |
| 345 | 20250307 | 130200 | 13539278800 | 49350 | 49350 | 49350 | 49350 | 239 |
| 346 | 20250307 | 130100 | 13527484150 | 49350 | 49300 | 49400 | 49300 | 158 |
| 347 | 20250307 | 130000 | 13519687150 | 49350 | 49325 | 49350 | 49325 | 123 |
| 348 | 20250307 | 125900 | 13513617550 | 49350 | 49300 | 49350 | 49300 | 1266 |
| 349 | 20250307 | 125800 | 13451191150 | 49350 | 49300 | 49350 | 49300 | 340 |
| 350 | 20250307 | 125700 | 13434415750 | 49350 | 49350 | 49400 | 49350 | 614 |
| 351 | 20250307 | 125600 | 13404114350 | 49350 | 49450 | 49500 | 49350 | 1294 |
| 352 | 20250307 | 125500 | 13340119200 | 49450 | 49425 | 49450 | 49400 | 85 |
| 353 | 20250307 | 125400 | 13335920100 | 49400 | 49400 | 49400 | 49350 | 206 |
| 354 | 20250307 | 125300 | 13325743750 | 49400 | 49400 | 49400 | 49350 | 385 |
| 355 | 20250307 | 125200 | 13306742800 | 49350 | 49400 | 49400 | 49250 | 358 |
| 356 | 20250307 | 125100 | 13289083550 | 49350 | 49350 | 49450 | 49300 | 143 |
| 357 | 20250307 | 125000 | 13282022950 | 49300 | 49400 | 49400 | 49300 | 626 |
| 358 | 20250307 | 124900 | 13251104100 | 49400 | 49300 | 49400 | 49250 | 877 |
| 359 | 20250307 | 124800 | 13207833900 | 49300 | 49200 | 49350 | 49200 | 1079 |
| 360 | 20250307 | 124700 | 13154646250 | 49200 | 49300 | 49300 | 49200 | 261 |
| 361 | 20250307 | 124600 | 13141790850 | 49300 | 49200 | 49300 | 49150 | 752 |
| 362 | 20250307 | 124500 | 13104777050 | 49200 | 49150 | 49250 | 49150 | 1087 |
| 363 | 20250307 | 124400 | 13051319550 | 49200 | 49200 | 49250 | 49150 | 1726 |
| 364 | 20250307 | 124300 | 12966410000 | 49150 | 49200 | 49200 | 49150 | 143 |
| 365 | 20250307 | 124200 | 12959381000 | 49200 | 49200 | 49200 | 49150 | 190 |
| 366 | 20250307 | 124100 | 12950041800 | 49200 | 49200 | 49250 | 49200 | 1142 |
| 367 | 20250307 | 124000 | 12893854800 | 49200 | 49075 | 49200 | 49075 | 2262 |
| 368 | 20250307 | 123900 | 12782709800 | 49075 | 49150 | 49200 | 49050 | 2352 |
| 369 | 20250307 | 123800 | 12667184075 | 49150 | 49200 | 49200 | 49150 | 474 |
| 370 | 20250307 | 123700 | 12643879650 | 49175 | 49150 | 49175 | 49150 | 171 |
| 371 | 20250307 | 123600 | 12635472175 | 49150 | 49175 | 49175 | 49150 | 1173 |
| 372 | 20250307 | 123500 | 12577816475 | 49150 | 49225 | 49225 | 49150 | 718 |
| 373 | 20250307 | 123400 | 12542492225 | 49200 | 49200 | 49225 | 49200 | 86 |
| 374 | 20250307 | 123300 | 12538260150 | 49200 | 49200 | 49225 | 49200 | 142 |
| 375 | 20250307 | 123200 | 12531273025 | 49200 | 49225 | 49225 | 49200 | 253 |
| 376 | 20250307 | 123100 | 12518825150 | 49200 | 49200 | 49225 | 49200 | 878 |
| 377 | 20250307 | 123000 | 12475627300 | 49200 | 49250 | 49250 | 49200 | 299 |
| 378 | 20250307 | 122900 | 12460915500 | 49250 | 49250 | 49275 | 49250 | 980 |
| 379 | 20250307 | 122800 | 12412645725 | 49275 | 49300 | 49300 | 49250 | 1301 |
| 380 | 20250307 | 122700 | 12348515775 | 49325 | 49400 | 49400 | 49325 | 470 |
| 381 | 20250307 | 122600 | 12325318500 | 49300 | 49400 | 49400 | 49300 | 888 |
| 382 | 20250307 | 122500 | 12281516800 | 49350 | 49450 | 49450 | 49350 | 1014 |
| 383 | 20250307 | 122400 | 12231469650 | 49350 | 49400 | 49400 | 49350 | 779 |
| 384 | 20250307 | 122300 | 12193000750 | 49400 | 49500 | 49500 | 49400 | 439 |
| 385 | 20250307 | 122200 | 12171311450 | 49500 | 49475 | 49500 | 49400 | 413 |
| 386 | 20250307 | 122100 | 12150875500 | 49450 | 49450 | 49500 | 49450 | 184 |
| 387 | 20250307 | 122000 | 12141774650 | 49450 | 49500 | 49550 | 49450 | 1085 |
| 388 | 20250307 | 121900 | 12088096700 | 49500 | 49525 | 49525 | 49500 | 47 |
| 389 | 20250307 | 121800 | 12085769500 | 49525 | 49500 | 49550 | 49500 | 95 |
| 390 | 20250307 | 121700 | 12081066875 | 49500 | 49450 | 49500 | 49450 | 554 |
| 391 | 20250307 | 121600 | 12053649875 | 49500 | 49500 | 49500 | 49450 | 376 |
| 392 | 20250307 | 121500 | 12035038575 | 49450 | 49400 | 49500 | 49350 | 1728 |
| 393 | 20250307 | 121400 | 11949658725 | 49350 | 49400 | 49400 | 49350 | 123 |
| 394 | 20250307 | 121300 | 11943585125 | 49400 | 49400 | 49450 | 49350 | 1340 |
| 395 | 20250307 | 121200 | 11877451225 | 49400 | 49400 | 49400 | 49350 | 484 |
| 396 | 20250307 | 121100 | 11853541975 | 49400 | 49450 | 49450 | 49350 | 1448 |
| 397 | 20250307 | 121000 | 11782012575 | 49450 | 49450 | 49450 | 49400 | 198 |
| 398 | 20250307 | 120900 | 11772221975 | 49450 | 49450 | 49450 | 49400 | 495 |
| 399 | 20250307 | 120800 | 11747744325 | 49450 | 49400 | 49450 | 49400 | 178 |
| 400 | 20250307 | 120700 | 11738951025 | 49400 | 49350 | 49400 | 49350 | 858 |
| 401 | 20250307 | 120600 | 11696590725 | 49350 | 49350 | 49350 | 49300 | 427 |
| 402 | 20250307 | 120500 | 11675521025 | 49400 | 49450 | 49450 | 49400 | 1507 |
| 403 | 20250307 | 120400 | 11601070750 | 49450 | 49400 | 49450 | 49400 | 147 |
| 404 | 20250307 | 120300 | 11593802025 | 49450 | 49500 | 49500 | 49400 | 581 |
| 405 | 20250307 | 120200 | 11565088075 | 49500 | 49500 | 49500 | 49450 | 666 |
| 406 | 20250307 | 120100 | 11532151025 | 49475 | 49550 | 49550 | 49450 | 7528 |
| 407 | 20250307 | 120000 | 11159437600 | 49550 | 49600 | 49600 | 49500 | 738 |
| 408 | 20250307 | 115900 | 11122863450 | 49650 | 49750 | 49750 | 49650 | 374 |
| 409 | 20250307 | 115800 | 11104276300 | 49700 | 49750 | 49800 | 49700 | 311 |
| 410 | 20250307 | 115700 | 11088807725 | 49700 | 49700 | 49700 | 49650 | 321 |
| 411 | 20250307 | 115600 | 11072857725 | 49650 | 49600 | 49650 | 49600 | 194 |
| 412 | 20250307 | 115500 | 11063226825 | 49600 | 49500 | 49600 | 49500 | 382 |
| 413 | 20250307 | 115400 | 11044286275 | 49600 | 49500 | 49600 | 49450 | 1756 |
| 414 | 20250307 | 115300 | 10957358525 | 49450 | 49500 | 49500 | 49400 | 1408 |
| 415 | 20250307 | 115200 | 10887714675 | 49500 | 49500 | 49500 | 49500 | 339 |
| 416 | 20250307 | 115100 | 10870934175 | 49500 | 49550 | 49550 | 49500 | 213 |
| 417 | 20250307 | 115000 | 10860387500 | 49450 | 49500 | 49550 | 49450 | 1161 |
| 418 | 20250307 | 114900 | 10802925900 | 49550 | 49700 | 49800 | 49550 | 2283 |
| 419 | 20250307 | 114800 | 10689603550 | 49700 | 49800 | 49800 | 49700 | 1228 |
| 420 | 20250307 | 114700 | 10628492450 | 49800 | 49800 | 49800 | 49750 | 121 |
| 421 | 20250307 | 114600 | 10622470300 | 49750 | 49700 | 49750 | 49700 | 571 |
| 422 | 20250307 | 114500 | 10594078550 | 49700 | 49650 | 49700 | 49650 | 592 |
| 423 | 20250307 | 114400 | 10564683800 | 49650 | 49625 | 49650 | 49625 | 523 |
| 424 | 20250307 | 114300 | 10538716900 | 49625 | 49600 | 49650 | 49600 | 450 |
| 425 | 20250307 | 114200 | 10516396475 | 49600 | 49625 | 49650 | 49600 | 43 |
| 426 | 20250307 | 114100 | 10514263075 | 49650 | 49475 | 49650 | 49450 | 2252 |
| 427 | 20250307 | 114000 | 10402759875 | 49450 | 49500 | 49550 | 49450 | 2180 |
| 428 | 20250307 | 113900 | 10294858875 | 49550 | 49650 | 49650 | 49500 | 2598 |
| 429 | 20250307 | 113800 | 10166156025 | 49600 | 49650 | 49650 | 49600 | 1190 |
| 430 | 20250307 | 113700 | 10107102225 | 49700 | 49700 | 49700 | 49650 | 116 |
| 431 | 20250307 | 113600 | 10101338025 | 49700 | 49700 | 49750 | 49650 | 449 |
| 432 | 20250307 | 113500 | 10079028075 | 49700 | 49650 | 49700 | 49650 | 675 |
| 433 | 20250307 | 113400 | 10045494425 | 49650 | 49650 | 49700 | 49600 | 541 |
| 434 | 20250307 | 113300 | 10018643075 | 49600 | 49650 | 49675 | 49600 | 746 |
| 435 | 20250307 | 113200 | 9981620900 | 49650 | 49700 | 49700 | 49650 | 341 |
| 436 | 20250307 | 113100 | 9964686675 | 49700 | 49850 | 49900 | 49700 | 4075 |
| 437 | 20250307 | 113000 | 9761794275 | 49900 | 49900 | 49900 | 49900 | 242 |
| 438 | 20250307 | 112900 | 9749718475 | 49900 | 49950 | 49950 | 49900 | 103 |
| 439 | 20250307 | 112800 | 9744577950 | 49950 | 49900 | 49950 | 49900 | 616 |
| 440 | 20250307 | 112700 | 9713838250 | 49900 | 49900 | 49950 | 49900 | 437 |
| 441 | 20250307 | 112600 | 9692026050 | 49900 | 49950 | 50000 | 49900 | 1781 |
| 442 | 20250307 | 112500 | 9603112250 | 49950 | 49950 | 50000 | 49950 | 153 |
| 443 | 20250307 | 112400 | 9595469100 | 50000 | 50000 | 50100 | 50000 | 518 |
| 444 | 20250307 | 112300 | 9569568100 | 50000 | 50100 | 50100 | 50000 | 217 |
| 445 | 20250307 | 112200 | 9558717900 | 50100 | 50000 | 50100 | 50000 | 44 |
| 446 | 20250307 | 112100 | 9556515100 | 50000 | 50100 | 50100 | 50000 | 121 |
| 447 | 20250307 | 112000 | 9550460700 | 50100 | 50100 | 50100 | 50100 | 211 |
| 448 | 20250307 | 111900 | 9539889600 | 50100 | 50100 | 50200 | 50100 | 565 |
| 449 | 20250307 | 111800 | 9511563300 | 50100 | 50100 | 50100 | 50100 | 124 |
| 450 | 20250307 | 111700 | 9505350900 | 50100 | 50200 | 50200 | 50100 | 421 |
| 451 | 20250307 | 111600 | 9484226700 | 50200 | 50300 | 50300 | 50100 | 135 |
| 452 | 20250307 | 111500 | 9477453900 | 50300 | 50150 | 50300 | 50150 | 903 |
| 453 | 20250307 | 111400 | 9432122300 | 50150 | 50150 | 50200 | 50150 | 308 |
| 454 | 20250307 | 111300 | 9416660900 | 50200 | 50300 | 50300 | 50200 | 548 |
| 455 | 20250307 | 111200 | 9389137000 | 50300 | 50200 | 50300 | 50100 | 1388 |
| 456 | 20250307 | 111100 | 9319459500 | 50200 | 50100 | 50200 | 50100 | 47 |
| 457 | 20250307 | 111000 | 9317103500 | 50100 | 50100 | 50200 | 50100 | 127 |
| 458 | 20250307 | 110900 | 9310736150 | 50100 | 50100 | 50200 | 50000 | 136 |
| 459 | 20250307 | 110800 | 9303922950 | 50100 | 49950 | 50100 | 49950 | 312 |
| 460 | 20250307 | 110700 | 9288320150 | 50000 | 50200 | 50200 | 50000 | 687 |
| 461 | 20250307 | 110600 | 9253961850 | 50200 | 50200 | 50200 | 50000 | 668 |
| 462 | 20250307 | 110500 | 9220457650 | 50100 | 50100 | 50200 | 50100 | 418 |
| 463 | 20250307 | 110400 | 9199515750 | 50000 | 49925 | 50100 | 49900 | 1306 |
| 464 | 20250307 | 110300 | 9134247150 | 49925 | 49900 | 49950 | 49900 | 74 |
| 465 | 20250307 | 110200 | 9130553950 | 49900 | 49925 | 49950 | 49850 | 1804 |
| 466 | 20250307 | 110100 | 9040531500 | 49950 | 50000 | 50100 | 49900 | 1375 |
| 467 | 20250307 | 110000 | 8971792450 | 50000 | 50100 | 50200 | 50000 | 210 |
| 468 | 20250307 | 105900 | 8961283750 | 50100 | 50200 | 50300 | 50100 | 904 |
| 469 | 20250307 | 105800 | 8915948050 | 50200 | 50100 | 50300 | 50100 | 823 |
| 470 | 20250307 | 105700 | 8874581350 | 50200 | 50300 | 50300 | 50100 | 461 |
| 471 | 20250307 | 105600 | 8851461300 | 50300 | 50200 | 50300 | 50100 | 1051 |
| 472 | 20250307 | 105500 | 8798751800 | 50200 | 50300 | 50300 | 50100 | 1121 |
| 473 | 20250307 | 105400 | 8742482800 | 50300 | 50200 | 50300 | 50200 | 145 |
| 474 | 20250307 | 105300 | 8735192200 | 50300 | 50300 | 50300 | 50200 | 308 |
| 475 | 20250307 | 105200 | 8719710400 | 50300 | 50300 | 50350 | 50200 | 388 |
| 476 | 20250307 | 105100 | 8700200700 | 50300 | 50350 | 50350 | 50250 | 390 |
| 477 | 20250307 | 105000 | 8680588400 | 50300 | 50400 | 50450 | 50300 | 251 |
| 478 | 20250307 | 104900 | 8667950800 | 50400 | 50450 | 50500 | 50350 | 643 |
| 479 | 20250307 | 104800 | 8635521150 | 50300 | 50200 | 50500 | 50200 | 1241 |
| 480 | 20250307 | 104700 | 8572964450 | 50200 | 50200 | 50400 | 50100 | 591 |
| 481 | 20250307 | 104600 | 8543245450 | 50300 | 50200 | 50300 | 50100 | 719 |
| 482 | 20250307 | 104500 | 8507147250 | 50200 | 50000 | 50200 | 50000 | 786 |
| 483 | 20250307 | 104400 | 8467826850 | 50100 | 50100 | 50100 | 50000 | 162 |
| 484 | 20250307 | 104300 | 8459721350 | 50100 | 50100 | 50200 | 50000 | 102 |
| 485 | 20250307 | 104200 | 8454611450 | 50000 | 50100 | 50200 | 50000 | 784 |
| 486 | 20250307 | 104100 | 8415400050 | 50100 | 50100 | 50100 | 50050 | 210 |
| 487 | 20250307 | 104000 | 8404879100 | 50100 | 50200 | 50200 | 50100 | 1306 |
| 488 | 20250307 | 103900 | 8339388300 | 50200 | 50300 | 50400 | 50200 | 975 |
| 489 | 20250307 | 103800 | 8290379500 | 50300 | 50400 | 50400 | 50300 | 1537 |
| 490 | 20250307 | 103700 | 8213066700 | 50400 | 50400 | 50400 | 50300 | 174 |
| 491 | 20250307 | 103600 | 8204309700 | 50300 | 50400 | 50400 | 50300 | 888 |
| 492 | 20250307 | 103500 | 8159585900 | 50400 | 50400 | 50400 | 50300 | 1377 |
| 493 | 20250307 | 103400 | 8090223300 | 50300 | 50300 | 50300 | 50300 | 561 |
| 494 | 20250307 | 103300 | 8062005000 | 50300 | 50400 | 50400 | 50300 | 614 |
| 495 | 20250307 | 103200 | 8031112900 | 50400 | 50300 | 50400 | 50300 | 328 |
| 496 | 20250307 | 103100 | 8014592500 | 50300 | 50500 | 50500 | 50300 | 892 |
| 497 | 20250307 | 103000 | 7969625900 | 50500 | 50500 | 50600 | 50400 | 1581 |
| 498 | 20250307 | 102900 | 7889792750 | 50500 | 50150 | 50500 | 50150 | 3253 |
| 499 | 20250307 | 102800 | 7726053100 | 50200 | 50150 | 50300 | 50150 | 643 |
| 500 | 20250307 | 102700 | 7693773050 | 50100 | 50000 | 50150 | 50000 | 179 |
| 501 | 20250307 | 102600 | 7684806200 | 50000 | 50100 | 50250 | 50000 | 1620 |
| 502 | 20250307 | 102500 | 7603536150 | 50100 | 50100 | 50200 | 50100 | 516 |
| 503 | 20250307 | 102400 | 7577683850 | 50200 | 50100 | 50200 | 50100 | 134 |
| 504 | 20250307 | 102300 | 7570959100 | 50100 | 50100 | 50150 | 50100 | 181 |
| 505 | 20250307 | 102200 | 7561890600 | 50100 | 50200 | 50200 | 50100 | 725 |
| 506 | 20250307 | 102100 | 7525547700 | 50200 | 50200 | 50300 | 50200 | 705 |
| 507 | 20250307 | 102000 | 7490154800 | 50200 | 50300 | 50300 | 50100 | 1271 |
| 508 | 20250307 | 101900 | 7426313900 | 50300 | 50100 | 50300 | 50100 | 393 |
| 509 | 20250307 | 101800 | 7406582000 | 50200 | 50400 | 50400 | 50100 | 1006 |
| 510 | 20250307 | 101700 | 7356002550 | 50300 | 50200 | 50400 | 50100 | 1074 |
| 511 | 20250307 | 101600 | 7302044950 | 50100 | 50100 | 50200 | 50100 | 501 |
| 512 | 20250307 | 101500 | 7276922750 | 50100 | 50200 | 50200 | 50050 | 3482 |
| 513 | 20250307 | 101400 | 7102310850 | 50200 | 50100 | 50200 | 50100 | 1997 |
| 514 | 20250307 | 101300 | 7002232800 | 50000 | 50000 | 50000 | 50000 | 2277 |
| 515 | 20250307 | 101200 | 6888382800 | 50000 | 49900 | 50000 | 49900 | 741 |
| 516 | 20250307 | 101100 | 6851373400 | 49900 | 49825 | 49950 | 49800 | 627 |
| 517 | 20250307 | 101000 | 6820099125 | 49800 | 49850 | 49850 | 49750 | 192 |
| 518 | 20250307 | 100900 | 6810537825 | 49750 | 49800 | 49850 | 49750 | 1038 |
| 519 | 20250307 | 100800 | 6758853550 | 49800 | 49700 | 49800 | 49700 | 761 |
| 520 | 20250307 | 100700 | 6720998200 | 49700 | 49650 | 49700 | 49600 | 2152 |
| 521 | 20250307 | 100600 | 6614120850 | 49600 | 49575 | 49600 | 49550 | 640 |
| 522 | 20250307 | 100500 | 6582383425 | 49550 | 49550 | 49650 | 49550 | 231 |
| 523 | 20250307 | 100400 | 6570933125 | 49550 | 49550 | 49600 | 49550 | 881 |
| 524 | 20250307 | 100300 | 6527248525 | 49550 | 49550 | 49600 | 49550 | 205 |
| 525 | 20250307 | 100200 | 6517088225 | 49600 | 49600 | 49600 | 49550 | 249 |
| 526 | 20250307 | 100100 | 6504748525 | 49550 | 49600 | 49600 | 49550 | 1303 |
| 527 | 20250307 | 100000 | 6440161525 | 49600 | 49700 | 49700 | 49600 | 189 |
| 528 | 20250307 | 095900 | 6430782075 | 49700 | 49625 | 49700 | 49625 | 179 |
| 529 | 20250307 | 095800 | 6421890525 | 49625 | 49650 | 49650 | 49625 | 151 |
| 530 | 20250307 | 095700 | 6414393825 | 49650 | 49600 | 49650 | 49550 | 1235 |
| 531 | 20250307 | 095600 | 6353134425 | 49600 | 49700 | 49700 | 49600 | 298 |
| 532 | 20250307 | 095500 | 6338337225 | 49700 | 49800 | 49825 | 49700 | 914 |
| 533 | 20250307 | 095400 | 6292883225 | 49800 | 49725 | 49800 | 49700 | 1330 |
| 534 | 20250307 | 095300 | 6226743150 | 49750 | 49725 | 49750 | 49700 | 307 |
| 535 | 20250307 | 095200 | 6211480275 | 49750 | 49750 | 49800 | 49750 | 215 |
| 536 | 20250307 | 095100 | 6200782850 | 49750 | 50000 | 50000 | 49750 | 1730 |
| 537 | 20250307 | 095000 | 6114459700 | 50100 | 49850 | 50100 | 49850 | 2059 |
| 538 | 20250307 | 094900 | 6011522500 | 49950 | 49850 | 49950 | 49700 | 1533 |
| 539 | 20250307 | 094800 | 5935006750 | 49850 | 49700 | 49850 | 49700 | 1289 |
| 540 | 20250307 | 094700 | 5870800200 | 49700 | 49850 | 49850 | 49650 | 473 |
| 541 | 20250307 | 094600 | 5847278850 | 49850 | 49900 | 49950 | 49850 | 2404 |
| 542 | 20250307 | 094500 | 5727351850 | 49950 | 49950 | 49975 | 49900 | 1176 |
| 543 | 20250307 | 094400 | 5668636675 | 49900 | 49950 | 49950 | 49850 | 2175 |
| 544 | 20250307 | 094300 | 5560115550 | 49950 | 49750 | 49950 | 49750 | 698 |
| 545 | 20250307 | 094200 | 5525310850 | 49700 | 49600 | 49700 | 49550 | 586 |
| 546 | 20250307 | 094100 | 5496247050 | 49550 | 49550 | 49600 | 49550 | 367 |
| 547 | 20250307 | 094000 | 5478054600 | 49550 | 49750 | 49750 | 49550 | 816 |
| 548 | 20250307 | 093900 | 5437569900 | 49700 | 49550 | 49850 | 49550 | 920 |
| 549 | 20250307 | 093800 | 5391874800 | 49600 | 49650 | 49650 | 49500 | 1711 |
| 550 | 20250307 | 093700 | 5307082550 | 49650 | 49650 | 49700 | 49650 | 1001 |
| 551 | 20250307 | 093600 | 5257366350 | 49650 | 49750 | 49750 | 49650 | 1518 |
| 552 | 20250307 | 093500 | 5181970600 | 49750 | 49950 | 49950 | 49700 | 925 |
| 553 | 20250307 | 093400 | 5135907150 | 49900 | 50000 | 50000 | 49850 | 2494 |
| 554 | 20250307 | 093300 | 5011356850 | 50000 | 50150 | 50200 | 50000 | 1868 |
| 555 | 20250307 | 093200 | 4917763450 | 50100 | 50000 | 50100 | 50000 | 1569 |
| 556 | 20250307 | 093100 | 4839183700 | 50100 | 50000 | 50100 | 49950 | 2537 |
| 557 | 20250307 | 093000 | 4712190850 | 50100 | 49650 | 50100 | 49650 | 2137 |
| 558 | 20250307 | 092900 | 4605500950 | 49650 | 49550 | 49850 | 49550 | 2031 |
| 559 | 20250307 | 092800 | 4504501225 | 49700 | 49600 | 49700 | 49550 | 1220 |
| 560 | 20250307 | 092700 | 4443946175 | 49550 | 49650 | 49650 | 49550 | 1107 |
| 561 | 20250307 | 092600 | 4389046875 | 49600 | 49600 | 49650 | 49550 | 1768 |
| 562 | 20250307 | 092500 | 4301328075 | 49600 | 49725 | 49750 | 49600 | 2121 |
| 563 | 20250307 | 092400 | 4195995975 | 49700 | 49650 | 49750 | 49650 | 1061 |
| 564 | 20250307 | 092300 | 4143260550 | 49650 | 49500 | 49650 | 49400 | 2150 |
| 565 | 20250307 | 092200 | 4036776850 | 49500 | 49550 | 49550 | 49500 | 1667 |
| 566 | 20250307 | 092100 | 3954212100 | 49600 | 49450 | 49700 | 49425 | 1664 |
| 567 | 20250307 | 092000 | 3871673650 | 49350 | 49150 | 49350 | 49100 | 2087 |
| 568 | 20250307 | 091900 | 3769000550 | 49150 | 49300 | 49300 | 49150 | 981 |
| 569 | 20250307 | 091800 | 3720739950 | 49300 | 49325 | 49325 | 49200 | 1437 |
| 570 | 20250307 | 091700 | 3649959575 | 49350 | 49275 | 49400 | 49200 | 1296 |
| 571 | 20250307 | 091600 | 3586115950 | 49275 | 49300 | 49350 | 49200 | 1150 |
| 572 | 20250307 | 091500 | 3529456100 | 49300 | 49600 | 49600 | 49300 | 2439 |
| 573 | 20250307 | 091400 | 3408909800 | 49600 | 49650 | 49700 | 49450 | 4476 |
| 574 | 20250307 | 091300 | 3187057550 | 49650 | 49300 | 49700 | 49200 | 2712 |
| 575 | 20250307 | 091200 | 3052830525 | 49300 | 49100 | 49300 | 49075 | 3229 |
| 576 | 20250307 | 091100 | 2893951700 | 49150 | 48800 | 49150 | 48700 | 3628 |
| 577 | 20250307 | 091000 | 2716249200 | 48750 | 48275 | 48800 | 48250 | 7052 |
| 578 | 20250307 | 090900 | 2374174050 | 48300 | 48450 | 48500 | 48150 | 7324 |
| 579 | 20250307 | 090800 | 2020437475 | 48500 | 48650 | 48650 | 48450 | 4997 |
| 580 | 20250307 | 090700 | 1777857075 | 48600 | 48750 | 48750 | 48600 | 5988 |
| 581 | 20250307 | 090600 | 1486507025 | 48800 | 48850 | 48900 | 48750 | 3747 |
| 582 | 20250307 | 090500 | 1303635675 | 48750 | 48750 | 48800 | 48700 | 4096 |
| 583 | 20250307 | 090400 | 1103922700 | 48800 | 48700 | 48850 | 48600 | 4581 |
| 584 | 20250307 | 090300 | 880657800 | 48700 | 49100 | 49100 | 48700 | 4695 |
| 585 | 20250307 | 090200 | 651356150 | 49050 | 49000 | 49050 | 48850 | 2674 |
| 586 | 20250307 | 090100 | 520437750 | 49000 | 48800 | 49125 | 48750 | 3316 |
| 587 | 20250307 | 090000 | 358032075 | 48800 | 49000 | 49000 | 48750 | 7317 |