32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 185800 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 5469 |
| 3 | 20250312 | 185700 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20250312 | 185600 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20250312 | 185500 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20250312 | 185400 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20250312 | 185300 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20250312 | 185200 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20250312 | 185100 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20250312 | 185000 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20250312 | 184900 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20250312 | 184800 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20250312 | 184700 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20250312 | 184600 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20250312 | 184500 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20250312 | 184400 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20250312 | 184300 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20250312 | 184200 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20250312 | 184100 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20250312 | 184000 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20250312 | 183900 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20250312 | 183800 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20250312 | 183700 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20250312 | 183600 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20250312 | 183500 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20250312 | 183400 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20250312 | 183300 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20250312 | 183200 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20250312 | 183100 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20250312 | 183000 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20250312 | 182900 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20250312 | 182800 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 5469 |
| 33 | 20250312 | 182700 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20250312 | 182600 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20250312 | 182500 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20250312 | 182400 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20250312 | 182300 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20250312 | 182200 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20250312 | 182100 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20250312 | 182000 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20250312 | 181900 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20250312 | 181800 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20250312 | 181700 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20250312 | 181600 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20250312 | 181500 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20250312 | 181400 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20250312 | 181300 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20250312 | 181200 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20250312 | 181100 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20250312 | 181000 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20250312 | 180900 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20250312 | 180800 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20250312 | 180700 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20250312 | 180600 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20250312 | 180500 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20250312 | 180400 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20250312 | 180300 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20250312 | 180200 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20250312 | 180100 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20250312 | 180000 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20250312 | 175900 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20250312 | 175800 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 5469 |
| 63 | 20250312 | 175700 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20250312 | 175600 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20250312 | 175500 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20250312 | 175400 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20250312 | 175300 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20250312 | 175200 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20250312 | 175100 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20250312 | 175000 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20250312 | 174900 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20250312 | 174800 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20250312 | 174700 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20250312 | 174600 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20250312 | 174500 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20250312 | 174400 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20250312 | 174300 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20250312 | 174200 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20250312 | 174100 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20250312 | 174000 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20250312 | 173900 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20250312 | 173800 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20250312 | 173700 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20250312 | 173600 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20250312 | 173500 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20250312 | 173400 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20250312 | 173300 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20250312 | 173200 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20250312 | 173100 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20250312 | 173000 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20250312 | 172900 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20250312 | 172800 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 5469 |
| 93 | 20250312 | 172700 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20250312 | 172600 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20250312 | 172500 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20250312 | 172400 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20250312 | 172300 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20250312 | 172200 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20250312 | 172100 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20250312 | 172000 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20250312 | 171900 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20250312 | 171800 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20250312 | 171700 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20250312 | 171600 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20250312 | 171500 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20250312 | 171400 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20250312 | 171300 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20250312 | 171200 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20250312 | 171100 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20250312 | 171000 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20250312 | 170900 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20250312 | 170800 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20250312 | 170700 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20250312 | 170600 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20250312 | 170500 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20250312 | 170400 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20250312 | 170300 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20250312 | 170200 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20250312 | 170100 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20250312 | 170000 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20250312 | 165900 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20250312 | 165800 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 5469 |
| 123 | 20250312 | 165700 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20250312 | 165600 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20250312 | 165500 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20250312 | 165400 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20250312 | 165300 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20250312 | 165200 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20250312 | 165100 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20250312 | 165000 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20250312 | 164900 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20250312 | 164800 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20250312 | 164700 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20250312 | 164600 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20250312 | 164500 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20250312 | 164400 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20250312 | 164300 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20250312 | 164200 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20250312 | 164100 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20250312 | 164000 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20250312 | 163900 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20250312 | 163800 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20250312 | 163700 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20250312 | 163600 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20250312 | 163500 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20250312 | 163400 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20250312 | 163300 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20250312 | 163200 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20250312 | 163100 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20250312 | 163000 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20250312 | 162900 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20250312 | 162800 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 5469 |
| 153 | 20250312 | 162700 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20250312 | 162600 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20250312 | 162500 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20250312 | 162400 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20250312 | 162300 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20250312 | 162200 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20250312 | 162100 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20250312 | 162000 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20250312 | 161900 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20250312 | 161800 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20250312 | 161700 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20250312 | 161600 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20250312 | 161500 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20250312 | 161400 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20250312 | 161300 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20250312 | 161200 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20250312 | 161100 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20250312 | 161000 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20250312 | 160900 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20250312 | 160800 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20250312 | 160700 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20250312 | 160600 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20250312 | 160500 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20250312 | 160400 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20250312 | 160300 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20250312 | 160200 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20250312 | 160100 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20250312 | 160000 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20250312 | 155900 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20250312 | 155800 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 5469 |
| 183 | 20250312 | 155700 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20250312 | 155600 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20250312 | 155500 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20250312 | 155400 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20250312 | 155300 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20250312 | 155200 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20250312 | 155100 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20250312 | 155000 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20250312 | 154900 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20250312 | 154800 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20250312 | 154700 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20250312 | 154600 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20250312 | 154500 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20250312 | 154400 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20250312 | 154300 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20250312 | 154200 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20250312 | 154100 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20250312 | 154000 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20250312 | 153900 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20250312 | 153800 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20250312 | 153700 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20250312 | 153600 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20250312 | 153500 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20250312 | 153400 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20250312 | 153300 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20250312 | 153200 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20250312 | 153100 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20250312 | 153000 | 4369530725 | 23800 | 23800 | 23800 | 23800 | 5469 |
| 211 | 20250312 | 152900 | 4239368525 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20250312 | 152800 | 4239368525 | 23700 | 23700 | 23700 | 23700 | 0 |
| 213 | 20250312 | 152700 | 4239368525 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20250312 | 152600 | 4239368525 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20250312 | 152500 | 4239368525 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20250312 | 152400 | 4239368525 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20250312 | 152300 | 4239368525 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20250312 | 152200 | 4239368525 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20250312 | 152100 | 4239368525 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20250312 | 152000 | 4239368525 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20250312 | 151900 | 4239368525 | 23700 | 23700 | 23700 | 23650 | 666 |
| 222 | 20250312 | 151800 | 4223605775 | 23700 | 23650 | 23700 | 23650 | 1271 |
| 223 | 20250312 | 151700 | 4193527025 | 23700 | 23750 | 23750 | 23650 | 2032 |
| 224 | 20250312 | 151600 | 4145412875 | 23750 | 23700 | 23750 | 23650 | 716 |
| 225 | 20250312 | 151500 | 4128445925 | 23750 | 23750 | 23750 | 23650 | 1677 |
| 226 | 20250312 | 151400 | 4088719025 | 23700 | 23800 | 23800 | 23700 | 785 |
| 227 | 20250312 | 151300 | 4070091075 | 23750 | 23750 | 23750 | 23750 | 317 |
| 228 | 20250312 | 151200 | 4062562325 | 23750 | 23700 | 23800 | 23700 | 4246 |
| 229 | 20250312 | 151100 | 3961742975 | 23700 | 23850 | 23850 | 23700 | 7613 |
| 230 | 20250312 | 151000 | 3780801625 | 23850 | 23825 | 23850 | 23800 | 747 |
| 231 | 20250312 | 150900 | 3763021625 | 23800 | 23900 | 23900 | 23800 | 2403 |
| 232 | 20250312 | 150800 | 3705741600 | 23900 | 23900 | 23900 | 23850 | 3470 |
| 233 | 20250312 | 150700 | 3622892100 | 23950 | 23950 | 23950 | 23950 | 651 |
| 234 | 20250312 | 150600 | 3607300650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 235 | 20250312 | 150500 | 3607300650 | 23950 | 23950 | 23950 | 23950 | 14 |
| 236 | 20250312 | 150400 | 3606965350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 237 | 20250312 | 150300 | 3606965350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 238 | 20250312 | 150200 | 3606965350 | 24000 | 23950 | 24000 | 23950 | 529 |
| 239 | 20250312 | 150100 | 3594295300 | 23950 | 23950 | 23950 | 23950 | 52 |
| 240 | 20250312 | 150000 | 3593049900 | 23950 | 23950 | 23950 | 23950 | 164 |
| 241 | 20250312 | 145900 | 3589122100 | 23950 | 23950 | 23950 | 23950 | 350 |
| 242 | 20250312 | 145800 | 3580739600 | 23950 | 23950 | 24000 | 23950 | 418 |
| 243 | 20250312 | 145700 | 3570728400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 244 | 20250312 | 145600 | 3570728400 | 23950 | 24000 | 24000 | 23950 | 568 |
| 245 | 20250312 | 145500 | 3557096850 | 24000 | 24000 | 24000 | 24000 | 200 |
| 246 | 20250312 | 145400 | 3552296850 | 24000 | 24000 | 24000 | 24000 | 217 |
| 247 | 20250312 | 145300 | 3547088850 | 24000 | 24050 | 24050 | 24000 | 77 |
| 248 | 20250312 | 145200 | 3545238350 | 24000 | 24000 | 24000 | 24000 | 101 |
| 249 | 20250312 | 145100 | 3542814350 | 24050 | 24050 | 24050 | 24050 | 8 |
| 250 | 20250312 | 145000 | 3542621950 | 24050 | 24050 | 24050 | 24050 | 300 |
| 251 | 20250312 | 144900 | 3535406950 | 24050 | 24050 | 24050 | 24050 | 332 |
| 252 | 20250312 | 144800 | 3527422350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 253 | 20250312 | 144700 | 3527422350 | 24050 | 24050 | 24050 | 24050 | 2 |
| 254 | 20250312 | 144600 | 3527374250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 255 | 20250312 | 144500 | 3527374250 | 23950 | 24050 | 24050 | 23950 | 4000 |
| 256 | 20250312 | 144400 | 3431471200 | 24050 | 24100 | 24100 | 24050 | 240 |
| 257 | 20250312 | 144300 | 3425695975 | 24100 | 24050 | 24100 | 24050 | 333 |
| 258 | 20250312 | 144200 | 3417674525 | 24050 | 24050 | 24050 | 24025 | 154 |
| 259 | 20250312 | 144100 | 3413970925 | 24025 | 24000 | 24025 | 24000 | 33 |
| 260 | 20250312 | 144000 | 3413178875 | 23950 | 24000 | 24000 | 23950 | 250 |
| 261 | 20250312 | 143900 | 3407179125 | 24050 | 24050 | 24050 | 24050 | 43 |
| 262 | 20250312 | 143800 | 3406144975 | 24050 | 24050 | 24050 | 24050 | 0 |
| 263 | 20250312 | 143700 | 3406144975 | 24050 | 24050 | 24050 | 24050 | 1005 |
| 264 | 20250312 | 143600 | 3381974725 | 24050 | 24050 | 24050 | 24050 | 0 |
| 265 | 20250312 | 143500 | 3381974725 | 24050 | 24075 | 24075 | 24050 | 1677 |
| 266 | 20250312 | 143400 | 3341640875 | 24050 | 24100 | 24100 | 24050 | 216 |
| 267 | 20250312 | 143300 | 3336439875 | 24100 | 24100 | 24100 | 24100 | 0 |
| 268 | 20250312 | 143200 | 3336439875 | 24100 | 24100 | 24100 | 24100 | 100 |
| 269 | 20250312 | 143100 | 3334029875 | 24100 | 24100 | 24100 | 24100 | 0 |
| 270 | 20250312 | 143000 | 3334029875 | 24100 | 24250 | 24250 | 24100 | 285 |
| 271 | 20250312 | 142900 | 3327157925 | 24250 | 24150 | 24250 | 24150 | 478 |
| 272 | 20250312 | 142800 | 3315614075 | 24150 | 24150 | 24150 | 24150 | 10 |
| 273 | 20250312 | 142700 | 3315372575 | 24150 | 24150 | 24150 | 24150 | 264 |
| 274 | 20250312 | 142600 | 3308996975 | 24250 | 24200 | 24250 | 24200 | 802 |
| 275 | 20250312 | 142500 | 3289571325 | 24150 | 24100 | 24150 | 24100 | 500 |
| 276 | 20250312 | 142400 | 3277506575 | 24100 | 24100 | 24100 | 24100 | 0 |
| 277 | 20250312 | 142300 | 3277506575 | 24100 | 24100 | 24100 | 24100 | 0 |
| 278 | 20250312 | 142200 | 3277506575 | 24100 | 24100 | 24100 | 24100 | 0 |
| 279 | 20250312 | 142100 | 3277506575 | 24100 | 23950 | 24100 | 23950 | 2614 |
| 280 | 20250312 | 142000 | 3214560075 | 23950 | 23950 | 23950 | 23950 | 12 |
| 281 | 20250312 | 141900 | 3214272675 | 23950 | 23950 | 23950 | 23950 | 650 |
| 282 | 20250312 | 141800 | 3198705175 | 24000 | 24000 | 24000 | 24000 | 0 |
| 283 | 20250312 | 141700 | 3198705175 | 24000 | 23950 | 24000 | 23950 | 2010 |
| 284 | 20250312 | 141600 | 3150515675 | 23950 | 24000 | 24000 | 23950 | 1691 |
| 285 | 20250312 | 141500 | 3109934225 | 24050 | 24050 | 24050 | 24050 | 30 |
| 286 | 20250312 | 141400 | 3109212725 | 24000 | 24050 | 24050 | 24000 | 53 |
| 287 | 20250312 | 141300 | 3107938475 | 24050 | 24050 | 24050 | 24050 | 10 |
| 288 | 20250312 | 141200 | 3107697975 | 24050 | 24050 | 24050 | 24050 | 41 |
| 289 | 20250312 | 141100 | 3106711925 | 24050 | 24050 | 24050 | 24050 | 1 |
| 290 | 20250312 | 141000 | 3106687875 | 24050 | 24050 | 24050 | 24050 | 13 |
| 291 | 20250312 | 140900 | 3106375225 | 24050 | 24050 | 24050 | 24050 | 1001 |
| 292 | 20250312 | 140800 | 3082301175 | 24050 | 24050 | 24050 | 24050 | 46 |
| 293 | 20250312 | 140700 | 3081194875 | 24050 | 24100 | 24100 | 24050 | 102 |
| 294 | 20250312 | 140600 | 3078741725 | 24100 | 24100 | 24100 | 24100 | 5 |
| 295 | 20250312 | 140500 | 3078621225 | 24150 | 24150 | 24150 | 24150 | 2 |
| 296 | 20250312 | 140400 | 3078572925 | 24100 | 24100 | 24100 | 24100 | 78 |
| 297 | 20250312 | 140300 | 3076693125 | 24150 | 24150 | 24150 | 24150 | 0 |
| 298 | 20250312 | 140200 | 3076693125 | 24150 | 24100 | 24150 | 24100 | 4 |
| 299 | 20250312 | 140100 | 3076596675 | 24050 | 24100 | 24100 | 24050 | 486 |
| 300 | 20250312 | 140000 | 3064904075 | 24100 | 24050 | 24100 | 24050 | 494 |
| 301 | 20250312 | 135900 | 3053022875 | 24050 | 24075 | 24075 | 24050 | 10 |
| 302 | 20250312 | 135800 | 3052782350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 303 | 20250312 | 135700 | 3052782350 | 24050 | 24050 | 24050 | 24050 | 1 |
| 304 | 20250312 | 135600 | 3052758300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 305 | 20250312 | 135500 | 3052758300 | 24050 | 24050 | 24050 | 24050 | 7 |
| 306 | 20250312 | 135400 | 3052589950 | 24050 | 24050 | 24050 | 24050 | 108 |
| 307 | 20250312 | 135300 | 3049992550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 308 | 20250312 | 135200 | 3049992550 | 24050 | 24050 | 24050 | 24050 | 88 |
| 309 | 20250312 | 135100 | 3047876150 | 24050 | 24050 | 24050 | 24050 | 14 |
| 310 | 20250312 | 135000 | 3047539450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 311 | 20250312 | 134900 | 3047539450 | 24050 | 24050 | 24050 | 24050 | 200 |
| 312 | 20250312 | 134800 | 3042729450 | 24050 | 24050 | 24050 | 24050 | 376 |
| 313 | 20250312 | 134700 | 3033686650 | 24100 | 24100 | 24100 | 24100 | 58 |
| 314 | 20250312 | 134600 | 3032288850 | 24100 | 24100 | 24100 | 24100 | 8 |
| 315 | 20250312 | 134500 | 3032096050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 316 | 20250312 | 134400 | 3032096050 | 24150 | 24150 | 24150 | 24150 | 2 |
| 317 | 20250312 | 134300 | 3032047750 | 24150 | 24150 | 24150 | 24150 | 50 |
| 318 | 20250312 | 134200 | 3030840250 | 24150 | 24150 | 24200 | 24150 | 385 |
| 319 | 20250312 | 134100 | 3021538500 | 24150 | 24150 | 24150 | 24150 | 50 |
| 320 | 20250312 | 134000 | 3020331000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 321 | 20250312 | 133900 | 3020331000 | 24100 | 24100 | 24100 | 24100 | 53 |
| 322 | 20250312 | 133800 | 3019053700 | 24050 | 24050 | 24050 | 24050 | 60 |
| 323 | 20250312 | 133700 | 3017610700 | 24100 | 24000 | 24100 | 24000 | 1121 |
| 324 | 20250312 | 133600 | 2990627650 | 24000 | 24000 | 24000 | 24000 | 257 |
| 325 | 20250312 | 133500 | 2984459650 | 24050 | 24050 | 24050 | 24050 | 1216 |
| 326 | 20250312 | 133400 | 2955214850 | 24075 | 24075 | 24075 | 24075 | 1 |
| 327 | 20250312 | 133300 | 2955190775 | 24050 | 24075 | 24075 | 24050 | 182 |
| 328 | 20250312 | 133200 | 2950813650 | 24075 | 24050 | 24075 | 24050 | 51 |
| 329 | 20250312 | 133100 | 2949587075 | 24050 | 24075 | 24075 | 24050 | 141 |
| 330 | 20250312 | 133000 | 2946195825 | 24100 | 24100 | 24100 | 24100 | 945 |
| 331 | 20250312 | 132900 | 2923421325 | 24100 | 24150 | 24150 | 24100 | 62 |
| 332 | 20250312 | 132800 | 2921924625 | 24150 | 24150 | 24150 | 24150 | 181 |
| 333 | 20250312 | 132700 | 2917553475 | 24150 | 24150 | 24150 | 24150 | 320 |
| 334 | 20250312 | 132600 | 2909825475 | 24150 | 24100 | 24150 | 24100 | 298 |
| 335 | 20250312 | 132500 | 2902638475 | 24050 | 24050 | 24050 | 24050 | 100 |
| 336 | 20250312 | 132400 | 2900233475 | 24050 | 24100 | 24100 | 24050 | 110 |
| 337 | 20250312 | 132300 | 2897587475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 338 | 20250312 | 132200 | 2897587475 | 24100 | 24100 | 24100 | 24100 | 41 |
| 339 | 20250312 | 132100 | 2896599375 | 24050 | 24050 | 24050 | 24050 | 80 |
| 340 | 20250312 | 132000 | 2894675375 | 24050 | 24050 | 24050 | 24050 | 2021 |
| 341 | 20250312 | 131900 | 2846070325 | 24050 | 24050 | 24050 | 24000 | 72 |
| 342 | 20250312 | 131800 | 2844338775 | 24000 | 24050 | 24050 | 24000 | 595 |
| 343 | 20250312 | 131700 | 2830034175 | 24050 | 24050 | 24050 | 24050 | 203 |
| 344 | 20250312 | 131600 | 2825152025 | 24050 | 24050 | 24050 | 24050 | 36 |
| 345 | 20250312 | 131500 | 2824286225 | 24050 | 24050 | 24050 | 24050 | 22 |
| 346 | 20250312 | 131400 | 2823757125 | 24050 | 24000 | 24050 | 23975 | 308 |
| 347 | 20250312 | 131300 | 2816362075 | 24100 | 24100 | 24100 | 24100 | 0 |
| 348 | 20250312 | 131200 | 2816362075 | 24100 | 24100 | 24100 | 24100 | 18 |
| 349 | 20250312 | 131100 | 2815928275 | 23950 | 24000 | 24100 | 23900 | 8968 |
| 350 | 20250312 | 131000 | 2600935825 | 24000 | 23950 | 24000 | 23900 | 636 |
| 351 | 20250312 | 130900 | 2585724675 | 23950 | 23950 | 23950 | 23950 | 100 |
| 352 | 20250312 | 130800 | 2583329675 | 23950 | 23900 | 23950 | 23900 | 875 |
| 353 | 20250312 | 130700 | 2562404425 | 23950 | 23950 | 24000 | 23900 | 1101 |
| 354 | 20250312 | 130600 | 2536050775 | 23950 | 24150 | 24150 | 23900 | 13022 |
| 355 | 20250312 | 130500 | 2223137225 | 24150 | 24150 | 24150 | 24150 | 2367 |
| 356 | 20250312 | 130400 | 2165974175 | 24200 | 24200 | 24200 | 24200 | 20 |
| 357 | 20250312 | 130300 | 2165490175 | 24200 | 24200 | 24200 | 24150 | 109 |
| 358 | 20250312 | 130200 | 2162852725 | 24200 | 24250 | 24250 | 24200 | 296 |
| 359 | 20250312 | 130100 | 2155684525 | 24250 | 24250 | 24250 | 24200 | 154 |
| 360 | 20250312 | 130000 | 2151952725 | 24200 | 24250 | 24250 | 24200 | 2695 |
| 361 | 20250312 | 125900 | 2086733575 | 24200 | 24250 | 24250 | 24200 | 46 |
| 362 | 20250312 | 125800 | 2085619375 | 24250 | 24250 | 24250 | 24250 | 428 |
| 363 | 20250312 | 125700 | 2075240375 | 24250 | 24250 | 24250 | 24250 | 50 |
| 364 | 20250312 | 125600 | 2074027875 | 24200 | 24200 | 24200 | 24200 | 38 |
| 365 | 20250312 | 125500 | 2073108275 | 24200 | 24250 | 24250 | 24200 | 130 |
| 366 | 20250312 | 125400 | 2069958375 | 24250 | 24200 | 24250 | 24200 | 151 |
| 367 | 20250312 | 125300 | 2066300925 | 24200 | 24200 | 24200 | 24200 | 0 |
| 368 | 20250312 | 125200 | 2066300925 | 24200 | 24200 | 24200 | 24200 | 282 |
| 369 | 20250312 | 125100 | 2059476525 | 24200 | 24200 | 24250 | 24200 | 200 |
| 370 | 20250312 | 125000 | 2054636325 | 24200 | 24250 | 24250 | 24200 | 256 |
| 371 | 20250312 | 124900 | 2048441025 | 24250 | 24250 | 24250 | 24250 | 291 |
| 372 | 20250312 | 124800 | 2041384275 | 24250 | 24250 | 24250 | 24250 | 0 |
| 373 | 20250312 | 124700 | 2041384275 | 24250 | 24250 | 24250 | 24250 | 413 |
| 374 | 20250312 | 124600 | 2031369025 | 24250 | 24250 | 24250 | 24250 | 0 |
| 375 | 20250312 | 124500 | 2031369025 | 24250 | 24250 | 24250 | 24250 | 100 |
| 376 | 20250312 | 124400 | 2028944025 | 24250 | 24250 | 24250 | 24250 | 62 |
| 377 | 20250312 | 124300 | 2027440525 | 24250 | 24300 | 24300 | 24250 | 923 |
| 378 | 20250312 | 124200 | 2005056425 | 24300 | 24300 | 24300 | 24300 | 46 |
| 379 | 20250312 | 124100 | 2003938625 | 24300 | 24300 | 24300 | 24300 | 50 |
| 380 | 20250312 | 124000 | 2002723625 | 24250 | 24250 | 24250 | 24250 | 12 |
| 381 | 20250312 | 123900 | 2002432625 | 24250 | 24250 | 24250 | 24250 | 80 |
| 382 | 20250312 | 123800 | 2000492625 | 24250 | 24250 | 24250 | 24250 | 0 |
| 383 | 20250312 | 123700 | 2000492625 | 24250 | 24250 | 24250 | 24250 | 0 |
| 384 | 20250312 | 123600 | 2000492625 | 24250 | 24250 | 24250 | 24250 | 17 |
| 385 | 20250312 | 123500 | 2000080375 | 24250 | 24250 | 24250 | 24250 | 0 |
| 386 | 20250312 | 123400 | 2000080375 | 24250 | 24250 | 24250 | 24250 | 2 |
| 387 | 20250312 | 123300 | 2000031875 | 24250 | 24250 | 24250 | 24250 | 0 |
| 388 | 20250312 | 123200 | 2000031875 | 24250 | 24250 | 24250 | 24250 | 1711 |
| 389 | 20250312 | 123100 | 1958540125 | 24300 | 24300 | 24300 | 24300 | 0 |
| 390 | 20250312 | 123000 | 1958540125 | 24300 | 24300 | 24300 | 24300 | 0 |
| 391 | 20250312 | 122900 | 1958540125 | 24300 | 24300 | 24300 | 24300 | 10 |
| 392 | 20250312 | 122800 | 1958297125 | 24250 | 24250 | 24250 | 24250 | 180 |
| 393 | 20250312 | 122700 | 1953932125 | 24250 | 24250 | 24300 | 24250 | 501 |
| 394 | 20250312 | 122600 | 1941777875 | 24250 | 24250 | 24250 | 24250 | 0 |
| 395 | 20250312 | 122500 | 1941777875 | 24250 | 24250 | 24250 | 24250 | 92 |
| 396 | 20250312 | 122400 | 1939546875 | 24250 | 24250 | 24250 | 24250 | 8 |
| 397 | 20250312 | 122300 | 1939352875 | 24300 | 24325 | 24325 | 24300 | 365 |
| 398 | 20250312 | 122200 | 1930481750 | 24350 | 24350 | 24350 | 24350 | 0 |
| 399 | 20250312 | 122100 | 1930481750 | 24350 | 24350 | 24350 | 24350 | 0 |
| 400 | 20250312 | 122000 | 1930481750 | 24350 | 24325 | 24350 | 24325 | 16 |
| 401 | 20250312 | 121900 | 1930092525 | 24350 | 24350 | 24350 | 24350 | 220 |
| 402 | 20250312 | 121800 | 1924735525 | 24300 | 24300 | 24300 | 24300 | 0 |
| 403 | 20250312 | 121700 | 1924735525 | 24300 | 24300 | 24300 | 24300 | 500 |
| 404 | 20250312 | 121600 | 1912585525 | 24300 | 24250 | 24300 | 24250 | 509 |
| 405 | 20250312 | 121500 | 1900217275 | 24250 | 24250 | 24300 | 24250 | 658 |
| 406 | 20250312 | 121400 | 1884258275 | 24300 | 24300 | 24300 | 24300 | 85 |
| 407 | 20250312 | 121300 | 1882192775 | 24250 | 24250 | 24250 | 24250 | 50 |
| 408 | 20250312 | 121200 | 1880980275 | 24250 | 24300 | 24300 | 24250 | 21 |
| 409 | 20250312 | 121100 | 1880470625 | 24300 | 24350 | 24350 | 24300 | 1445 |
| 410 | 20250312 | 121000 | 1845356975 | 24350 | 24350 | 24350 | 24350 | 1 |
| 411 | 20250312 | 120900 | 1845332625 | 24350 | 24350 | 24350 | 24350 | 2 |
| 412 | 20250312 | 120800 | 1845283925 | 24350 | 24300 | 24350 | 24300 | 1005 |
| 413 | 20250312 | 120700 | 1820812725 | 24350 | 24350 | 24350 | 24350 | 0 |
| 414 | 20250312 | 120600 | 1820812725 | 24350 | 24350 | 24350 | 24350 | 0 |
| 415 | 20250312 | 120500 | 1820812725 | 24350 | 24300 | 24350 | 24300 | 61 |
| 416 | 20250312 | 120400 | 1819327925 | 24350 | 24350 | 24350 | 24350 | 56 |
| 417 | 20250312 | 120300 | 1817964325 | 24300 | 24350 | 24350 | 24300 | 2 |
| 418 | 20250312 | 120200 | 1817915675 | 24300 | 24300 | 24350 | 24300 | 43 |
| 419 | 20250312 | 120100 | 1816870225 | 24300 | 24300 | 24300 | 24300 | 13 |
| 420 | 20250312 | 120000 | 1816554325 | 24300 | 24300 | 24300 | 24300 | 0 |
| 421 | 20250312 | 115900 | 1816554325 | 24300 | 24300 | 24300 | 24300 | 349 |
| 422 | 20250312 | 115800 | 1808073625 | 24300 | 24300 | 24300 | 24300 | 0 |
| 423 | 20250312 | 115700 | 1808073625 | 24300 | 24300 | 24300 | 24300 | 675 |
| 424 | 20250312 | 115600 | 1791671125 | 24350 | 24350 | 24350 | 24350 | 20 |
| 425 | 20250312 | 115500 | 1791184125 | 24350 | 24350 | 24350 | 24350 | 110 |
| 426 | 20250312 | 115400 | 1788505625 | 24350 | 24350 | 24350 | 24350 | 0 |
| 427 | 20250312 | 115300 | 1788505625 | 24350 | 24350 | 24350 | 24350 | 1000 |
| 428 | 20250312 | 115200 | 1764155625 | 24300 | 24300 | 24300 | 24300 | 0 |
| 429 | 20250312 | 115100 | 1764155625 | 24300 | 24300 | 24300 | 24300 | 23 |
| 430 | 20250312 | 115000 | 1763596725 | 24300 | 24300 | 24300 | 24300 | 0 |
| 431 | 20250312 | 114900 | 1763596725 | 24300 | 24300 | 24300 | 24300 | 47 |
| 432 | 20250312 | 114800 | 1762454625 | 24350 | 24350 | 24350 | 24350 | 10 |
| 433 | 20250312 | 114700 | 1762211125 | 24300 | 24300 | 24300 | 24300 | 0 |
| 434 | 20250312 | 114600 | 1762211125 | 24300 | 24300 | 24300 | 24300 | 1 |
| 435 | 20250312 | 114500 | 1762186825 | 24300 | 24300 | 24300 | 24300 | 10 |
| 436 | 20250312 | 114400 | 1761943825 | 24300 | 24300 | 24300 | 24300 | 0 |
| 437 | 20250312 | 114300 | 1761943825 | 24300 | 24300 | 24300 | 24300 | 0 |
| 438 | 20250312 | 114200 | 1761943825 | 24300 | 24300 | 24300 | 24300 | 1 |
| 439 | 20250312 | 114100 | 1761919525 | 24350 | 24300 | 24350 | 24300 | 17 |
| 440 | 20250312 | 114000 | 1761506325 | 24350 | 24350 | 24350 | 24350 | 150 |
| 441 | 20250312 | 113900 | 1757853825 | 24350 | 24350 | 24350 | 24350 | 0 |
| 442 | 20250312 | 113800 | 1757853825 | 24350 | 24400 | 24400 | 24350 | 225 |
| 443 | 20250312 | 113700 | 1752374075 | 24350 | 24350 | 24350 | 24350 | 111 |
| 444 | 20250312 | 113600 | 1749671225 | 24400 | 24400 | 24400 | 24400 | 1 |
| 445 | 20250312 | 113500 | 1749646825 | 24400 | 24400 | 24400 | 24400 | 49 |
| 446 | 20250312 | 113400 | 1748451225 | 24400 | 24400 | 24400 | 24400 | 16 |
| 447 | 20250312 | 113300 | 1748060825 | 24400 | 24400 | 24400 | 24400 | 71 |
| 448 | 20250312 | 113200 | 1746328425 | 24450 | 24450 | 24450 | 24450 | 1 |
| 449 | 20250312 | 113100 | 1746303975 | 24450 | 24400 | 24450 | 24400 | 300 |
| 450 | 20250312 | 113000 | 1738969525 | 24450 | 24450 | 24450 | 24450 | 0 |
| 451 | 20250312 | 112900 | 1738969525 | 24450 | 24400 | 24450 | 24400 | 125 |
| 452 | 20250312 | 112800 | 1735919475 | 24400 | 24400 | 24400 | 24350 | 104 |
| 453 | 20250312 | 112700 | 1733384475 | 24400 | 24400 | 24400 | 24400 | 3 |
| 454 | 20250312 | 112600 | 1733311275 | 24400 | 24350 | 24400 | 24350 | 331 |
| 455 | 20250312 | 112500 | 1725240725 | 24400 | 24400 | 24400 | 24400 | 0 |
| 456 | 20250312 | 112400 | 1725240725 | 24400 | 24400 | 24400 | 24400 | 0 |
| 457 | 20250312 | 112300 | 1725240725 | 24400 | 24400 | 24400 | 24400 | 0 |
| 458 | 20250312 | 112200 | 1725240725 | 24400 | 24350 | 24400 | 24350 | 101 |
| 459 | 20250312 | 112100 | 1722781325 | 24350 | 24350 | 24350 | 24350 | 0 |
| 460 | 20250312 | 112000 | 1722781325 | 24350 | 24300 | 24350 | 24300 | 115 |
| 461 | 20250312 | 111900 | 1719986075 | 24350 | 24350 | 24350 | 24350 | 15 |
| 462 | 20250312 | 111800 | 1719620825 | 24350 | 24400 | 24400 | 24300 | 151 |
| 463 | 20250312 | 111700 | 1715936775 | 24400 | 24400 | 24400 | 24400 | 2 |
| 464 | 20250312 | 111600 | 1715887975 | 24350 | 24350 | 24350 | 24350 | 181 |
| 465 | 20250312 | 111500 | 1711480625 | 24300 | 24300 | 24300 | 24300 | 1 |
| 466 | 20250312 | 111400 | 1711456325 | 24350 | 24400 | 24400 | 24350 | 334 |
| 467 | 20250312 | 111300 | 1703323375 | 24350 | 24350 | 24350 | 24350 | 28 |
| 468 | 20250312 | 111200 | 1702641575 | 24350 | 24350 | 24350 | 24350 | 23 |
| 469 | 20250312 | 111100 | 1702081525 | 24350 | 24300 | 24350 | 24300 | 564 |
| 470 | 20250312 | 111000 | 1688376075 | 24250 | 24250 | 24300 | 24250 | 128 |
| 471 | 20250312 | 110900 | 1685271925 | 24300 | 24250 | 24300 | 24250 | 203 |
| 472 | 20250312 | 110800 | 1680349025 | 24300 | 24250 | 24300 | 24250 | 598 |
| 473 | 20250312 | 110700 | 1665822625 | 24250 | 24250 | 24250 | 24250 | 463 |
| 474 | 20250312 | 110600 | 1654594875 | 24250 | 24200 | 24250 | 24200 | 9 |
| 475 | 20250312 | 110500 | 1654377025 | 24200 | 24200 | 24200 | 24200 | 74 |
| 476 | 20250312 | 110400 | 1652586225 | 24200 | 24200 | 24200 | 24200 | 98 |
| 477 | 20250312 | 110300 | 1650214625 | 24200 | 24200 | 24200 | 24200 | 202 |
| 478 | 20250312 | 110200 | 1645326225 | 24200 | 24150 | 24200 | 24150 | 137 |
| 479 | 20250312 | 110100 | 1642012525 | 24200 | 24200 | 24200 | 24150 | 37 |
| 480 | 20250312 | 110000 | 1641118825 | 24200 | 24200 | 24200 | 24200 | 18 |
| 481 | 20250312 | 105900 | 1640683225 | 24150 | 24150 | 24150 | 24150 | 15 |
| 482 | 20250312 | 105800 | 1640320975 | 24150 | 24150 | 24150 | 24100 | 373 |
| 483 | 20250312 | 105700 | 1631313675 | 24150 | 24150 | 24150 | 24100 | 452 |
| 484 | 20250312 | 105600 | 1620399975 | 24150 | 24200 | 24200 | 24150 | 1707 |
| 485 | 20250312 | 105500 | 1579131425 | 24200 | 24250 | 24250 | 24200 | 106 |
| 486 | 20250312 | 105400 | 1576565925 | 24200 | 24275 | 24300 | 24200 | 1034 |
| 487 | 20250312 | 105300 | 1551511475 | 24275 | 24275 | 24275 | 24275 | 170 |
| 488 | 20250312 | 105200 | 1547384725 | 24300 | 24300 | 24300 | 24300 | 100 |
| 489 | 20250312 | 105100 | 1544954725 | 24300 | 24300 | 24300 | 24300 | 210 |
| 490 | 20250312 | 105000 | 1539851725 | 24350 | 24350 | 24350 | 24350 | 30 |
| 491 | 20250312 | 104900 | 1539121225 | 24350 | 24350 | 24350 | 24350 | 1 |
| 492 | 20250312 | 104800 | 1539096875 | 24300 | 24300 | 24300 | 24300 | 124 |
| 493 | 20250312 | 104700 | 1536083675 | 24300 | 24300 | 24300 | 24300 | 63 |
| 494 | 20250312 | 104600 | 1534552775 | 24250 | 24250 | 24250 | 24250 | 0 |
| 495 | 20250312 | 104500 | 1534552775 | 24250 | 24250 | 24250 | 24250 | 100 |
| 496 | 20250312 | 104400 | 1532127775 | 24250 | 24250 | 24250 | 24250 | 9 |
| 497 | 20250312 | 104300 | 1531909525 | 24250 | 24350 | 24350 | 24250 | 484 |
| 498 | 20250312 | 104200 | 1520147925 | 24375 | 24375 | 24375 | 24375 | 1 |
| 499 | 20250312 | 104100 | 1520123550 | 24350 | 24350 | 24350 | 24350 | 1 |
| 500 | 20250312 | 104000 | 1520099200 | 24350 | 24350 | 24350 | 24350 | 83 |
| 501 | 20250312 | 103900 | 1518078150 | 24300 | 24300 | 24300 | 24300 | 13 |
| 502 | 20250312 | 103800 | 1517762250 | 24300 | 24250 | 24300 | 24250 | 755 |
| 503 | 20250312 | 103700 | 1499421400 | 24250 | 24250 | 24250 | 24250 | 50 |
| 504 | 20250312 | 103600 | 1498208900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 505 | 20250312 | 103500 | 1498208900 | 24250 | 24300 | 24300 | 24250 | 336 |
| 506 | 20250312 | 103400 | 1490057150 | 24300 | 24300 | 24300 | 24275 | 288 |
| 507 | 20250312 | 103300 | 1483059000 | 24325 | 24350 | 24350 | 24325 | 90 |
| 508 | 20250312 | 103200 | 1480868500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 509 | 20250312 | 103100 | 1480868500 | 24350 | 24400 | 24400 | 24350 | 215 |
| 510 | 20250312 | 103000 | 1475633200 | 24400 | 24400 | 24400 | 24400 | 100 |
| 511 | 20250312 | 102900 | 1473193200 | 24350 | 24350 | 24350 | 24350 | 97 |
| 512 | 20250312 | 102800 | 1470831250 | 24300 | 24300 | 24300 | 24300 | 765 |
| 513 | 20250312 | 102700 | 1452241750 | 24250 | 24250 | 24250 | 24250 | 8 |
| 514 | 20250312 | 102600 | 1452047750 | 24250 | 24150 | 24250 | 24150 | 1002 |
| 515 | 20250312 | 102500 | 1427849250 | 24100 | 24200 | 24200 | 24100 | 7024 |
| 516 | 20250312 | 102400 | 1258462550 | 24150 | 24200 | 24300 | 24150 | 1180 |
| 517 | 20250312 | 102300 | 1229962450 | 24300 | 24350 | 24350 | 24150 | 3164 |
| 518 | 20250312 | 102200 | 1153248450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 519 | 20250312 | 102100 | 1153248450 | 24350 | 24350 | 24350 | 24350 | 1055 |
| 520 | 20250312 | 102000 | 1127559200 | 24450 | 24450 | 24450 | 24450 | 93 |
| 521 | 20250312 | 101900 | 1125285350 | 24450 | 24450 | 24450 | 24450 | 100 |
| 522 | 20250312 | 101800 | 1122840350 | 24400 | 24450 | 24450 | 24400 | 856 |
| 523 | 20250312 | 101700 | 1101927100 | 24450 | 24450 | 24450 | 24450 | 83 |
| 524 | 20250312 | 101600 | 1099897750 | 24500 | 24500 | 24500 | 24500 | 1 |
| 525 | 20250312 | 101500 | 1099873250 | 24450 | 24450 | 24450 | 24450 | 0 |
| 526 | 20250312 | 101400 | 1099873250 | 24450 | 24450 | 24450 | 24400 | 772 |
| 527 | 20250312 | 101300 | 1081008800 | 24450 | 24450 | 24450 | 24450 | 0 |
| 528 | 20250312 | 101200 | 1081008800 | 24450 | 24425 | 24450 | 24425 | 16 |
| 529 | 20250312 | 101100 | 1080617975 | 24400 | 24400 | 24450 | 24400 | 40 |
| 530 | 20250312 | 101000 | 1079641925 | 24300 | 24300 | 24300 | 24300 | 7 |
| 531 | 20250312 | 100900 | 1079471825 | 24350 | 24450 | 24450 | 24300 | 863 |
| 532 | 20250312 | 100800 | 1058434675 | 24400 | 24400 | 24400 | 24350 | 165 |
| 533 | 20250312 | 100700 | 1054409325 | 24400 | 24350 | 24400 | 24350 | 383 |
| 534 | 20250312 | 100600 | 1045065050 | 24350 | 24350 | 24375 | 24350 | 30 |
| 535 | 20250312 | 100500 | 1044334075 | 24350 | 24375 | 24375 | 24350 | 151 |
| 536 | 20250312 | 100400 | 1040657175 | 24350 | 24350 | 24350 | 24350 | 10 |
| 537 | 20250312 | 100300 | 1040413675 | 24400 | 24400 | 24400 | 24400 | 0 |
| 538 | 20250312 | 100200 | 1040413675 | 24400 | 24400 | 24400 | 24400 | 20 |
| 539 | 20250312 | 100100 | 1039925675 | 24400 | 24400 | 24400 | 24400 | 29 |
| 540 | 20250312 | 100000 | 1039218075 | 24350 | 24400 | 24400 | 24350 | 34 |
| 541 | 20250312 | 095900 | 1038389125 | 24400 | 24350 | 24400 | 24350 | 117 |
| 542 | 20250312 | 095800 | 1035535525 | 24400 | 24350 | 24400 | 24350 | 130 |
| 543 | 20250312 | 095700 | 1032368025 | 24400 | 24400 | 24400 | 24400 | 28 |
| 544 | 20250312 | 095600 | 1031684825 | 24350 | 24350 | 24350 | 24350 | 391 |
| 545 | 20250312 | 095500 | 1022163975 | 24350 | 24350 | 24350 | 24350 | 470 |
| 546 | 20250312 | 095400 | 1010719475 | 24350 | 24400 | 24400 | 24350 | 3 |
| 547 | 20250312 | 095300 | 1010646375 | 24400 | 24400 | 24400 | 24400 | 0 |
| 548 | 20250312 | 095200 | 1010646375 | 24400 | 24400 | 24400 | 24400 | 3 |
| 549 | 20250312 | 095100 | 1010573175 | 24400 | 24400 | 24400 | 24400 | 175 |
| 550 | 20250312 | 095000 | 1006303175 | 24400 | 24450 | 24450 | 24400 | 102 |
| 551 | 20250312 | 094900 | 1003814275 | 24500 | 24500 | 24600 | 24450 | 834 |
| 552 | 20250312 | 094800 | 983386175 | 24500 | 24400 | 24500 | 24400 | 467 |
| 553 | 20250312 | 094700 | 971980925 | 24400 | 24400 | 24450 | 24400 | 198 |
| 554 | 20250312 | 094600 | 967148975 | 24400 | 24300 | 24400 | 24300 | 159 |
| 555 | 20250312 | 094500 | 963270475 | 24300 | 24300 | 24300 | 24300 | 61 |
| 556 | 20250312 | 094400 | 961788175 | 24300 | 24400 | 24400 | 24300 | 154 |
| 557 | 20250312 | 094300 | 958038825 | 24350 | 24350 | 24350 | 24300 | 262 |
| 558 | 20250312 | 094200 | 951666225 | 24300 | 24300 | 24300 | 24300 | 617 |
| 559 | 20250312 | 094100 | 936673125 | 24300 | 24325 | 24350 | 24300 | 415 |
| 560 | 20250312 | 094000 | 926588050 | 24350 | 24325 | 24350 | 24300 | 361 |
| 561 | 20250312 | 093900 | 917808025 | 24350 | 24275 | 24350 | 24250 | 893 |
| 562 | 20250312 | 093800 | 896108300 | 24275 | 24350 | 24350 | 24200 | 4128 |
| 563 | 20250312 | 093700 | 795933700 | 24400 | 24350 | 24400 | 24350 | 168 |
| 564 | 20250312 | 093600 | 791840900 | 24350 | 24400 | 24500 | 24350 | 379 |
| 565 | 20250312 | 093500 | 782602300 | 24350 | 24300 | 24350 | 24300 | 2010 |
| 566 | 20250312 | 093400 | 733734700 | 24300 | 24475 | 24550 | 24300 | 2782 |
| 567 | 20250312 | 093300 | 665876650 | 24450 | 24450 | 24450 | 24450 | 420 |
| 568 | 20250312 | 093200 | 655607650 | 24450 | 24500 | 24500 | 24450 | 135 |
| 569 | 20250312 | 093100 | 652305800 | 24550 | 24550 | 24550 | 24450 | 654 |
| 570 | 20250312 | 093000 | 636276900 | 24600 | 24600 | 24600 | 24550 | 26 |
| 571 | 20250312 | 092900 | 635638350 | 24600 | 24500 | 24600 | 24500 | 172 |
| 572 | 20250312 | 092800 | 631420200 | 24500 | 24450 | 24500 | 24450 | 73 |
| 573 | 20250312 | 092700 | 629634250 | 24450 | 24450 | 24450 | 24450 | 81 |
| 574 | 20250312 | 092600 | 627653800 | 24450 | 24600 | 24600 | 24450 | 2125 |
| 575 | 20250312 | 092500 | 575608400 | 24600 | 24500 | 24600 | 24500 | 215 |
| 576 | 20250312 | 092400 | 570340800 | 24550 | 24550 | 24550 | 24500 | 281 |
| 577 | 20250312 | 092300 | 563442300 | 24550 | 24500 | 24550 | 24450 | 366 |
| 578 | 20250312 | 092200 | 554468025 | 24475 | 24500 | 24500 | 24475 | 47 |
| 579 | 20250312 | 092100 | 553316700 | 24500 | 24500 | 24500 | 24500 | 60 |
| 580 | 20250312 | 092000 | 551846700 | 24450 | 24450 | 24450 | 24400 | 502 |
| 581 | 20250312 | 091900 | 539588500 | 24500 | 24500 | 24550 | 24450 | 385 |
| 582 | 20250312 | 091800 | 530175000 | 24600 | 24500 | 24600 | 24450 | 254 |
| 583 | 20250312 | 091700 | 523952150 | 24500 | 24600 | 24600 | 24500 | 126 |
| 584 | 20250312 | 091600 | 520862050 | 24550 | 24400 | 24550 | 24400 | 3941 |
| 585 | 20250312 | 091500 | 424336200 | 24400 | 24550 | 24550 | 24400 | 1473 |
| 586 | 20250312 | 091400 | 388303850 | 24500 | 24550 | 24550 | 24500 | 1818 |
| 587 | 20250312 | 091300 | 343752700 | 24550 | 24600 | 24600 | 24500 | 480 |
| 588 | 20250312 | 091200 | 331981350 | 24600 | 24600 | 24600 | 24600 | 94 |
| 589 | 20250312 | 091100 | 329668950 | 24550 | 24600 | 24600 | 24550 | 479 |
| 590 | 20250312 | 091000 | 317909400 | 24600 | 24600 | 24700 | 24550 | 1016 |
| 591 | 20250312 | 090900 | 292950850 | 24600 | 24550 | 24700 | 24550 | 486 |
| 592 | 20250312 | 090800 | 281006650 | 24550 | 24700 | 24750 | 24550 | 806 |
| 593 | 20250312 | 090700 | 261197100 | 24800 | 24600 | 24800 | 24550 | 356 |
| 594 | 20250312 | 090600 | 252417300 | 24600 | 24650 | 24650 | 24550 | 712 |
| 595 | 20250312 | 090500 | 234892250 | 24700 | 24800 | 24800 | 24650 | 596 |
| 596 | 20250312 | 090400 | 220188150 | 24700 | 24800 | 24800 | 24700 | 461 |
| 597 | 20250312 | 090300 | 208776650 | 24850 | 24850 | 24900 | 24750 | 432 |
| 598 | 20250312 | 090200 | 198075000 | 24900 | 25100 | 25150 | 24900 | 489 |
| 599 | 20250312 | 090100 | 185834450 | 25050 | 25300 | 25300 | 25050 | 3108 |
| 600 | 20250312 | 090000 | 107540000 | 25300 | 25450 | 25450 | 25150 | 3464 |