32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 190500 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 4350 |
| 3 | 20250317 | 190400 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 4 | 20250317 | 190300 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 5 | 20250317 | 190200 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 6 | 20250317 | 190100 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 7 | 20250317 | 190000 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 8 | 20250317 | 185900 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 9 | 20250317 | 185800 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 10 | 20250317 | 185700 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 11 | 20250317 | 185600 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 12 | 20250317 | 185500 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 13 | 20250317 | 185400 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 14 | 20250317 | 185300 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 15 | 20250317 | 185200 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 16 | 20250317 | 185100 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 17 | 20250317 | 185000 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 18 | 20250317 | 184900 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 19 | 20250317 | 184800 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 20 | 20250317 | 184700 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 21 | 20250317 | 184600 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 22 | 20250317 | 184500 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 23 | 20250317 | 184400 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 24 | 20250317 | 184300 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 25 | 20250317 | 184200 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 26 | 20250317 | 184100 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 27 | 20250317 | 184000 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 28 | 20250317 | 183900 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 29 | 20250317 | 183800 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 30 | 20250317 | 183700 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 31 | 20250317 | 183600 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 32 | 20250317 | 183500 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 4350 |
| 33 | 20250317 | 183400 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 34 | 20250317 | 183300 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 35 | 20250317 | 183200 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 36 | 20250317 | 183100 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 37 | 20250317 | 183000 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 38 | 20250317 | 182900 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 39 | 20250317 | 182800 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 40 | 20250317 | 182700 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 41 | 20250317 | 182600 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 42 | 20250317 | 182500 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 43 | 20250317 | 182400 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 44 | 20250317 | 182300 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 45 | 20250317 | 182200 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 46 | 20250317 | 182100 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 47 | 20250317 | 182000 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 48 | 20250317 | 181900 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 49 | 20250317 | 181800 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 50 | 20250317 | 181700 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 51 | 20250317 | 181600 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 52 | 20250317 | 181500 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 53 | 20250317 | 181400 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 54 | 20250317 | 181300 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 55 | 20250317 | 181200 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 56 | 20250317 | 181100 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 57 | 20250317 | 181000 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 58 | 20250317 | 180900 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 59 | 20250317 | 180800 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 60 | 20250317 | 180700 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 61 | 20250317 | 180600 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 62 | 20250317 | 180500 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 4350 |
| 63 | 20250317 | 180400 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 64 | 20250317 | 180300 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 65 | 20250317 | 180200 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 66 | 20250317 | 180100 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 67 | 20250317 | 180000 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 68 | 20250317 | 175900 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 69 | 20250317 | 175800 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 70 | 20250317 | 175700 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 71 | 20250317 | 175600 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 72 | 20250317 | 175500 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 73 | 20250317 | 175400 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 74 | 20250317 | 175300 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 75 | 20250317 | 175200 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 76 | 20250317 | 175100 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 77 | 20250317 | 175000 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 78 | 20250317 | 174900 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 79 | 20250317 | 174800 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 80 | 20250317 | 174700 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 81 | 20250317 | 174600 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 82 | 20250317 | 174500 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 83 | 20250317 | 174400 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 84 | 20250317 | 174300 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 85 | 20250317 | 174200 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 86 | 20250317 | 174100 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 87 | 20250317 | 174000 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 88 | 20250317 | 173900 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 89 | 20250317 | 173800 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 90 | 20250317 | 173700 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 91 | 20250317 | 173600 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 92 | 20250317 | 173500 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 4350 |
| 93 | 20250317 | 173400 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 94 | 20250317 | 173300 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 95 | 20250317 | 173200 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 96 | 20250317 | 173100 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 97 | 20250317 | 173000 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 98 | 20250317 | 172900 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 99 | 20250317 | 172800 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 100 | 20250317 | 172700 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 101 | 20250317 | 172600 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 102 | 20250317 | 172500 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 103 | 20250317 | 172400 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 104 | 20250317 | 172300 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 105 | 20250317 | 172200 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 106 | 20250317 | 172100 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 107 | 20250317 | 172000 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 108 | 20250317 | 171900 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 109 | 20250317 | 171800 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 110 | 20250317 | 171700 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 111 | 20250317 | 171600 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 112 | 20250317 | 171500 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 113 | 20250317 | 171400 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 114 | 20250317 | 171300 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 115 | 20250317 | 171200 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 116 | 20250317 | 171100 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 117 | 20250317 | 171000 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 118 | 20250317 | 170900 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 119 | 20250317 | 170800 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 120 | 20250317 | 170700 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 121 | 20250317 | 170600 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 122 | 20250317 | 170500 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 4350 |
| 123 | 20250317 | 170400 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 124 | 20250317 | 170300 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 125 | 20250317 | 170200 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 126 | 20250317 | 170100 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 127 | 20250317 | 170000 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 128 | 20250317 | 165900 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 129 | 20250317 | 165800 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 130 | 20250317 | 165700 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 131 | 20250317 | 165600 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 132 | 20250317 | 165500 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 133 | 20250317 | 165400 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 134 | 20250317 | 165300 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 135 | 20250317 | 165200 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 136 | 20250317 | 165100 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 137 | 20250317 | 165000 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 138 | 20250317 | 164900 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 139 | 20250317 | 164800 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 140 | 20250317 | 164700 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 141 | 20250317 | 164600 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 142 | 20250317 | 164500 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 143 | 20250317 | 164400 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 144 | 20250317 | 164300 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 145 | 20250317 | 164200 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 146 | 20250317 | 164100 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 147 | 20250317 | 164000 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 148 | 20250317 | 163900 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 149 | 20250317 | 163800 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 150 | 20250317 | 163700 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 151 | 20250317 | 163600 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 152 | 20250317 | 163500 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 4350 |
| 153 | 20250317 | 163400 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 154 | 20250317 | 163300 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 155 | 20250317 | 163200 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 156 | 20250317 | 163100 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 157 | 20250317 | 163000 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 158 | 20250317 | 162900 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 159 | 20250317 | 162800 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 160 | 20250317 | 162700 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 161 | 20250317 | 162600 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 162 | 20250317 | 162500 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 163 | 20250317 | 162400 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 164 | 20250317 | 162300 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 165 | 20250317 | 162200 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 166 | 20250317 | 162100 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 167 | 20250317 | 162000 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 168 | 20250317 | 161900 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 169 | 20250317 | 161800 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 170 | 20250317 | 161700 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 171 | 20250317 | 161600 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 172 | 20250317 | 161500 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 173 | 20250317 | 161400 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 174 | 20250317 | 161300 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 175 | 20250317 | 161200 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 176 | 20250317 | 161100 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 177 | 20250317 | 161000 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 178 | 20250317 | 160900 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 179 | 20250317 | 160800 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 180 | 20250317 | 160700 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 181 | 20250317 | 160600 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 182 | 20250317 | 160500 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 4350 |
| 183 | 20250317 | 160400 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 184 | 20250317 | 160300 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 185 | 20250317 | 160200 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 186 | 20250317 | 160100 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 187 | 20250317 | 160000 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 188 | 20250317 | 155900 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 189 | 20250317 | 155800 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 190 | 20250317 | 155700 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 191 | 20250317 | 155600 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 192 | 20250317 | 155500 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 193 | 20250317 | 155400 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 194 | 20250317 | 155300 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 195 | 20250317 | 155200 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 196 | 20250317 | 155100 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 197 | 20250317 | 155000 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 198 | 20250317 | 154900 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 199 | 20250317 | 154800 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 200 | 20250317 | 154700 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 201 | 20250317 | 154600 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 202 | 20250317 | 154500 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 203 | 20250317 | 154400 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 204 | 20250317 | 154300 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 205 | 20250317 | 154200 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 206 | 20250317 | 154100 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 207 | 20250317 | 154000 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 208 | 20250317 | 153900 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 209 | 20250317 | 153800 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 210 | 20250317 | 153700 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 211 | 20250317 | 153600 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 212 | 20250317 | 153500 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 4350 |
| 213 | 20250317 | 153400 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 214 | 20250317 | 153300 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 215 | 20250317 | 153200 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 216 | 20250317 | 153100 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 217 | 20250317 | 153000 | 3837236200 | 25900 | 25900 | 25900 | 25900 | 4350 |
| 218 | 20250317 | 152900 | 3724571200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 219 | 20250317 | 152800 | 3724571200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 220 | 20250317 | 152700 | 3724571200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 221 | 20250317 | 152600 | 3724571200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 222 | 20250317 | 152500 | 3724571200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 223 | 20250317 | 152400 | 3724571200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 224 | 20250317 | 152300 | 3724571200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 225 | 20250317 | 152200 | 3724571200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 226 | 20250317 | 152100 | 3724571200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 227 | 20250317 | 152000 | 3724571200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 228 | 20250317 | 151900 | 3724571200 | 25900 | 25950 | 25950 | 25850 | 945 |
| 229 | 20250317 | 151800 | 3700107100 | 25850 | 25900 | 25950 | 25850 | 1374 |
| 230 | 20250317 | 151700 | 3664553000 | 25950 | 25900 | 25950 | 25900 | 1034 |
| 231 | 20250317 | 151600 | 3637772100 | 25900 | 25900 | 25950 | 25900 | 260 |
| 232 | 20250317 | 151500 | 3631038050 | 25900 | 25900 | 25925 | 25900 | 358 |
| 233 | 20250317 | 151400 | 3621765825 | 25900 | 25900 | 25950 | 25850 | 1710 |
| 234 | 20250317 | 151300 | 3577476800 | 25900 | 25900 | 25950 | 25900 | 463 |
| 235 | 20250317 | 151200 | 3565483400 | 25900 | 25900 | 25950 | 25900 | 1279 |
| 236 | 20250317 | 151100 | 3532355850 | 25900 | 25950 | 25950 | 25900 | 709 |
| 237 | 20250317 | 151000 | 3513960250 | 25950 | 25900 | 25950 | 25900 | 17 |
| 238 | 20250317 | 150900 | 3513519900 | 25950 | 25950 | 25950 | 25900 | 323 |
| 239 | 20250317 | 150800 | 3505139450 | 25950 | 25950 | 25950 | 25900 | 137 |
| 240 | 20250317 | 150700 | 3501589700 | 25950 | 25950 | 25950 | 25950 | 1227 |
| 241 | 20250317 | 150600 | 3469749050 | 25900 | 25900 | 25950 | 25900 | 1264 |
| 242 | 20250317 | 150500 | 3437011350 | 25900 | 25900 | 25900 | 25900 | 74 |
| 243 | 20250317 | 150400 | 3435094750 | 25900 | 25950 | 25950 | 25900 | 174 |
| 244 | 20250317 | 150300 | 3430581450 | 25950 | 25900 | 25950 | 25900 | 315 |
| 245 | 20250317 | 150200 | 3422421700 | 25950 | 25900 | 25950 | 25850 | 1449 |
| 246 | 20250317 | 150100 | 3384895300 | 25900 | 25900 | 25900 | 25900 | 131 |
| 247 | 20250317 | 150000 | 3381502400 | 25850 | 25900 | 25900 | 25850 | 234 |
| 248 | 20250317 | 145900 | 3375451550 | 25850 | 25900 | 25900 | 25850 | 1193 |
| 249 | 20250317 | 145800 | 3344611100 | 25850 | 25900 | 25900 | 25850 | 693 |
| 250 | 20250317 | 145700 | 3326662850 | 25900 | 25900 | 25900 | 25900 | 326 |
| 251 | 20250317 | 145600 | 3318219450 | 25900 | 25900 | 25900 | 25900 | 1553 |
| 252 | 20250317 | 145500 | 3277996750 | 25900 | 25950 | 25950 | 25900 | 60 |
| 253 | 20250317 | 145400 | 3276442650 | 25950 | 25950 | 25950 | 25950 | 3 |
| 254 | 20250317 | 145300 | 3276364800 | 25900 | 25900 | 25950 | 25900 | 302 |
| 255 | 20250317 | 145200 | 3268531900 | 25950 | 25900 | 25950 | 25900 | 88 |
| 256 | 20250317 | 145100 | 3266249800 | 25950 | 25950 | 25950 | 25950 | 44 |
| 257 | 20250317 | 145000 | 3265108000 | 25950 | 25950 | 25950 | 25900 | 1729 |
| 258 | 20250317 | 144900 | 3220321750 | 25900 | 25900 | 25900 | 25850 | 1568 |
| 259 | 20250317 | 144800 | 3179735550 | 25900 | 26000 | 26000 | 25900 | 1812 |
| 260 | 20250317 | 144700 | 3132789300 | 25950 | 26000 | 26000 | 25950 | 12 |
| 261 | 20250317 | 144600 | 3132477850 | 25950 | 25950 | 26000 | 25950 | 219 |
| 262 | 20250317 | 144500 | 3126793900 | 25950 | 25950 | 25950 | 25950 | 100 |
| 263 | 20250317 | 144400 | 3124198900 | 25950 | 25950 | 26000 | 25950 | 579 |
| 264 | 20250317 | 144300 | 3109172550 | 25950 | 25950 | 25950 | 25950 | 313 |
| 265 | 20250317 | 144200 | 3101050200 | 26000 | 26000 | 26000 | 26000 | 11 |
| 266 | 20250317 | 144100 | 3100764200 | 25950 | 25950 | 25950 | 25950 | 111 |
| 267 | 20250317 | 144000 | 3097883750 | 25950 | 25950 | 25950 | 25950 | 310 |
| 268 | 20250317 | 143900 | 3089839250 | 25950 | 26000 | 26000 | 25950 | 155 |
| 269 | 20250317 | 143800 | 3085811300 | 26000 | 26000 | 26000 | 26000 | 80 |
| 270 | 20250317 | 143700 | 3083731300 | 26000 | 25950 | 26000 | 25950 | 363 |
| 271 | 20250317 | 143600 | 3074307300 | 25950 | 26000 | 26000 | 25950 | 105 |
| 272 | 20250317 | 143500 | 3071582300 | 25950 | 25950 | 25950 | 25950 | 67 |
| 273 | 20250317 | 143400 | 3069843650 | 26000 | 26000 | 26000 | 26000 | 232 |
| 274 | 20250317 | 143300 | 3063811650 | 26050 | 26050 | 26050 | 26000 | 129 |
| 275 | 20250317 | 143200 | 3060452200 | 26000 | 26050 | 26050 | 26000 | 25 |
| 276 | 20250317 | 143100 | 3059801050 | 26050 | 26000 | 26050 | 26000 | 157 |
| 277 | 20250317 | 143000 | 3055716200 | 26000 | 26000 | 26000 | 26000 | 50 |
| 278 | 20250317 | 142900 | 3054416200 | 26000 | 26000 | 26000 | 26000 | 100 |
| 279 | 20250317 | 142800 | 3051816200 | 26000 | 26000 | 26000 | 26000 | 23 |
| 280 | 20250317 | 142700 | 3051218200 | 26000 | 26000 | 26050 | 25950 | 834 |
| 281 | 20250317 | 142600 | 3029544150 | 26000 | 26000 | 26000 | 26000 | 15 |
| 282 | 20250317 | 142500 | 3029154150 | 25950 | 25950 | 25950 | 25950 | 36 |
| 283 | 20250317 | 142400 | 3028219950 | 25950 | 25950 | 25950 | 25950 | 67 |
| 284 | 20250317 | 142300 | 3026481300 | 26000 | 26000 | 26000 | 26000 | 650 |
| 285 | 20250317 | 142200 | 3009581300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 286 | 20250317 | 142100 | 3009581300 | 26000 | 26000 | 26000 | 26000 | 6 |
| 287 | 20250317 | 142000 | 3009425300 | 26000 | 25950 | 26000 | 25950 | 61 |
| 288 | 20250317 | 141900 | 3007842200 | 25950 | 26000 | 26000 | 25950 | 82 |
| 289 | 20250317 | 141800 | 3005712300 | 25950 | 25950 | 25950 | 25950 | 32 |
| 290 | 20250317 | 141700 | 3004881900 | 25950 | 25950 | 25950 | 25950 | 138 |
| 291 | 20250317 | 141600 | 3001300800 | 25950 | 25950 | 25950 | 25950 | 111 |
| 292 | 20250317 | 141500 | 2998420350 | 25950 | 25950 | 25950 | 25950 | 1051 |
| 293 | 20250317 | 141400 | 2971146900 | 25950 | 25950 | 25950 | 25950 | 6 |
| 294 | 20250317 | 141300 | 2970991200 | 25950 | 25950 | 25950 | 25950 | 3 |
| 295 | 20250317 | 141200 | 2970913350 | 25900 | 25900 | 25900 | 25900 | 4 |
| 296 | 20250317 | 141100 | 2970809750 | 25900 | 25900 | 25900 | 25900 | 164 |
| 297 | 20250317 | 141000 | 2966562150 | 25900 | 25900 | 25900 | 25900 | 11 |
| 298 | 20250317 | 140900 | 2966277250 | 25900 | 25900 | 25900 | 25900 | 12 |
| 299 | 20250317 | 140800 | 2965966450 | 25900 | 25900 | 25900 | 25900 | 56 |
| 300 | 20250317 | 140700 | 2964516050 | 25900 | 25900 | 25950 | 25900 | 35 |
| 301 | 20250317 | 140600 | 2963608200 | 25900 | 25950 | 25950 | 25900 | 170 |
| 302 | 20250317 | 140500 | 2959204900 | 25950 | 25900 | 25950 | 25900 | 601 |
| 303 | 20250317 | 140400 | 2943638950 | 25900 | 25900 | 25900 | 25900 | 66 |
| 304 | 20250317 | 140300 | 2941929550 | 25900 | 25900 | 25900 | 25900 | 85 |
| 305 | 20250317 | 140200 | 2939728050 | 25950 | 25950 | 25950 | 25900 | 270 |
| 306 | 20250317 | 140100 | 2932721800 | 25950 | 25900 | 25950 | 25900 | 222 |
| 307 | 20250317 | 140000 | 2926970900 | 25900 | 25950 | 25950 | 25900 | 143 |
| 308 | 20250317 | 135900 | 2923265150 | 25950 | 25950 | 25950 | 25950 | 49 |
| 309 | 20250317 | 135800 | 2921993600 | 25950 | 25950 | 25950 | 25950 | 10 |
| 310 | 20250317 | 135700 | 2921734100 | 25950 | 25950 | 25950 | 25950 | 60 |
| 311 | 20250317 | 135600 | 2920177100 | 25950 | 25925 | 25950 | 25900 | 91 |
| 312 | 20250317 | 135500 | 2917820075 | 25950 | 25900 | 25950 | 25900 | 437 |
| 313 | 20250317 | 135400 | 2906501675 | 25850 | 25900 | 25900 | 25850 | 58 |
| 314 | 20250317 | 135300 | 2904999650 | 25900 | 25900 | 25900 | 25875 | 206 |
| 315 | 20250317 | 135200 | 2899664500 | 25900 | 25900 | 25900 | 25900 | 166 |
| 316 | 20250317 | 135100 | 2895365100 | 25900 | 25850 | 25900 | 25850 | 353 |
| 317 | 20250317 | 135000 | 2886228900 | 25850 | 25900 | 25900 | 25850 | 478 |
| 318 | 20250317 | 134900 | 2873871900 | 25900 | 25850 | 25900 | 25850 | 132 |
| 319 | 20250317 | 134800 | 2870455000 | 25850 | 25950 | 25950 | 25850 | 4366 |
| 320 | 20250317 | 134700 | 2757545825 | 25950 | 25925 | 25950 | 25925 | 2 |
| 321 | 20250317 | 134600 | 2757493950 | 25900 | 25950 | 25950 | 25900 | 2403 |
| 322 | 20250317 | 134500 | 2695253275 | 25950 | 25900 | 25950 | 25900 | 135 |
| 323 | 20250317 | 134400 | 2691752625 | 25900 | 25950 | 25950 | 25900 | 8 |
| 324 | 20250317 | 134300 | 2691545275 | 25950 | 25950 | 25950 | 25900 | 2591 |
| 325 | 20250317 | 134200 | 2624438025 | 25900 | 25950 | 25950 | 25900 | 257 |
| 326 | 20250317 | 134100 | 2617768925 | 25950 | 25950 | 25950 | 25950 | 0 |
| 327 | 20250317 | 134000 | 2617768925 | 25950 | 25975 | 25975 | 25950 | 969 |
| 328 | 20250317 | 133900 | 2592623275 | 25950 | 25975 | 25975 | 25950 | 111 |
| 329 | 20250317 | 133800 | 2589742475 | 25950 | 25950 | 25950 | 25950 | 50 |
| 330 | 20250317 | 133700 | 2588444975 | 25950 | 26000 | 26000 | 25950 | 312 |
| 331 | 20250317 | 133600 | 2580333975 | 26000 | 26000 | 26000 | 25950 | 79 |
| 332 | 20250317 | 133500 | 2578280375 | 26000 | 26000 | 26000 | 26000 | 2 |
| 333 | 20250317 | 133400 | 2578228375 | 25950 | 25950 | 25950 | 25950 | 0 |
| 334 | 20250317 | 133300 | 2578228375 | 25950 | 25950 | 25950 | 25950 | 326 |
| 335 | 20250317 | 133200 | 2569768675 | 25950 | 25950 | 25950 | 25950 | 1158 |
| 336 | 20250317 | 133100 | 2539718575 | 25950 | 25950 | 26000 | 25950 | 1510 |
| 337 | 20250317 | 133000 | 2500534025 | 25950 | 26000 | 26000 | 25950 | 11 |
| 338 | 20250317 | 132900 | 2500248375 | 26000 | 26000 | 26000 | 26000 | 83 |
| 339 | 20250317 | 132800 | 2498090375 | 26000 | 26000 | 26000 | 26000 | 98 |
| 340 | 20250317 | 132700 | 2495542375 | 26000 | 26000 | 26000 | 26000 | 213 |
| 341 | 20250317 | 132600 | 2490004375 | 26000 | 26000 | 26000 | 25950 | 417 |
| 342 | 20250317 | 132500 | 2479178775 | 26000 | 25950 | 26000 | 25950 | 51 |
| 343 | 20250317 | 132400 | 2477852825 | 26000 | 26000 | 26000 | 26000 | 40 |
| 344 | 20250317 | 132300 | 2476812825 | 26000 | 26000 | 26000 | 26000 | 155 |
| 345 | 20250317 | 132200 | 2472782825 | 26000 | 26000 | 26000 | 26000 | 51 |
| 346 | 20250317 | 132100 | 2471456825 | 26000 | 25950 | 26000 | 25950 | 12 |
| 347 | 20250317 | 132000 | 2471144875 | 25950 | 26000 | 26000 | 25950 | 6508 |
| 348 | 20250317 | 131900 | 2302025575 | 26000 | 26000 | 26050 | 26000 | 492 |
| 349 | 20250317 | 131800 | 2289214525 | 26050 | 26050 | 26050 | 26050 | 293 |
| 350 | 20250317 | 131700 | 2281581875 | 26050 | 26050 | 26050 | 26000 | 128 |
| 351 | 20250317 | 131600 | 2278251175 | 26050 | 26100 | 26100 | 26050 | 51 |
| 352 | 20250317 | 131500 | 2276922525 | 26100 | 26050 | 26100 | 26050 | 106 |
| 353 | 20250317 | 131400 | 2274161025 | 26100 | 26000 | 26100 | 26000 | 70 |
| 354 | 20250317 | 131300 | 2272339025 | 26050 | 26075 | 26100 | 26050 | 401 |
| 355 | 20250317 | 131200 | 2261892875 | 26100 | 26050 | 26100 | 26050 | 149 |
| 356 | 20250317 | 131100 | 2258011375 | 26050 | 26050 | 26050 | 26050 | 696 |
| 357 | 20250317 | 131000 | 2239880575 | 26050 | 26050 | 26050 | 26050 | 156 |
| 358 | 20250317 | 130900 | 2235816775 | 26050 | 26050 | 26050 | 26050 | 100 |
| 359 | 20250317 | 130800 | 2233211775 | 26100 | 26050 | 26100 | 26050 | 414 |
| 360 | 20250317 | 130700 | 2222411625 | 26050 | 26050 | 26050 | 26050 | 233 |
| 361 | 20250317 | 130600 | 2216341975 | 26050 | 26050 | 26050 | 26050 | 11 |
| 362 | 20250317 | 130500 | 2216055425 | 26050 | 26050 | 26050 | 26050 | 249 |
| 363 | 20250317 | 130400 | 2209568975 | 26050 | 26100 | 26100 | 26050 | 155 |
| 364 | 20250317 | 130300 | 2205531175 | 26100 | 26100 | 26100 | 26100 | 8 |
| 365 | 20250317 | 130200 | 2205322375 | 26050 | 26000 | 26050 | 26000 | 68 |
| 366 | 20250317 | 130100 | 2203551975 | 26050 | 26050 | 26050 | 26050 | 129 |
| 367 | 20250317 | 130000 | 2200191525 | 26100 | 26100 | 26100 | 26100 | 1 |
| 368 | 20250317 | 125900 | 2200165425 | 26050 | 26050 | 26050 | 26050 | 249 |
| 369 | 20250317 | 125800 | 2193678975 | 26050 | 26050 | 26050 | 26050 | 12 |
| 370 | 20250317 | 125700 | 2193366375 | 26050 | 26150 | 26150 | 26050 | 1174 |
| 371 | 20250317 | 125600 | 2162778025 | 26100 | 26100 | 26100 | 26100 | 170 |
| 372 | 20250317 | 125500 | 2158341025 | 26100 | 26100 | 26100 | 26100 | 16 |
| 373 | 20250317 | 125400 | 2157923425 | 26100 | 26150 | 26150 | 26100 | 68 |
| 374 | 20250317 | 125300 | 2156148575 | 26150 | 26150 | 26150 | 26150 | 3 |
| 375 | 20250317 | 125200 | 2156070125 | 26100 | 26100 | 26100 | 26100 | 9 |
| 376 | 20250317 | 125100 | 2155835225 | 26100 | 26100 | 26100 | 26100 | 165 |
| 377 | 20250317 | 125000 | 2151528725 | 26150 | 26150 | 26150 | 26150 | 10 |
| 378 | 20250317 | 124900 | 2151267225 | 26150 | 26150 | 26150 | 26150 | 24 |
| 379 | 20250317 | 124800 | 2150639625 | 26150 | 26100 | 26150 | 26100 | 259 |
| 380 | 20250317 | 124700 | 2143866975 | 26150 | 26150 | 26150 | 26150 | 200 |
| 381 | 20250317 | 124600 | 2138636975 | 26150 | 26150 | 26150 | 26150 | 6 |
| 382 | 20250317 | 124500 | 2138480075 | 26150 | 26150 | 26150 | 26150 | 1 |
| 383 | 20250317 | 124400 | 2138453925 | 26150 | 26150 | 26150 | 26150 | 290 |
| 384 | 20250317 | 124300 | 2130870425 | 26100 | 26100 | 26100 | 26100 | 54 |
| 385 | 20250317 | 124200 | 2129461025 | 26100 | 26100 | 26100 | 26100 | 39 |
| 386 | 20250317 | 124100 | 2128443125 | 26100 | 26100 | 26100 | 26100 | 166 |
| 387 | 20250317 | 124000 | 2124110525 | 26100 | 26100 | 26100 | 26100 | 6 |
| 388 | 20250317 | 123900 | 2123953925 | 26050 | 26050 | 26050 | 26050 | 0 |
| 389 | 20250317 | 123800 | 2123953925 | 26050 | 26100 | 26100 | 26050 | 170 |
| 390 | 20250317 | 123700 | 2119522075 | 26100 | 26050 | 26100 | 26050 | 153 |
| 391 | 20250317 | 123600 | 2115534850 | 26050 | 26050 | 26100 | 26050 | 152 |
| 392 | 20250317 | 123500 | 2111571400 | 26150 | 26100 | 26150 | 26100 | 399 |
| 393 | 20250317 | 123400 | 2101157450 | 26075 | 26075 | 26075 | 26075 | 1 |
| 394 | 20250317 | 123300 | 2101131375 | 26050 | 26050 | 26050 | 26050 | 91 |
| 395 | 20250317 | 123200 | 2098760825 | 26050 | 26050 | 26050 | 26050 | 0 |
| 396 | 20250317 | 123100 | 2098760825 | 26050 | 26050 | 26050 | 26050 | 0 |
| 397 | 20250317 | 123000 | 2098760825 | 26050 | 26050 | 26050 | 26050 | 10 |
| 398 | 20250317 | 122900 | 2098500325 | 26050 | 26050 | 26075 | 26050 | 542 |
| 399 | 20250317 | 122800 | 2084381200 | 26050 | 26050 | 26050 | 26050 | 452 |
| 400 | 20250317 | 122700 | 2072606600 | 26050 | 26100 | 26100 | 26050 | 1281 |
| 401 | 20250317 | 122600 | 2039177500 | 26100 | 26100 | 26100 | 26100 | 162 |
| 402 | 20250317 | 122500 | 2034949300 | 26100 | 26100 | 26100 | 26100 | 97 |
| 403 | 20250317 | 122400 | 2032417600 | 26150 | 26150 | 26150 | 26150 | 64 |
| 404 | 20250317 | 122300 | 2030744000 | 26150 | 26150 | 26150 | 26150 | 2 |
| 405 | 20250317 | 122200 | 2030691700 | 26150 | 26150 | 26150 | 26150 | 50 |
| 406 | 20250317 | 122100 | 2029384200 | 26150 | 26150 | 26150 | 26150 | 0 |
| 407 | 20250317 | 122000 | 2029384200 | 26150 | 26150 | 26150 | 26150 | 961 |
| 408 | 20250317 | 121900 | 2004254050 | 26150 | 26150 | 26150 | 26150 | 28 |
| 409 | 20250317 | 121800 | 2003521850 | 26200 | 26150 | 26200 | 26150 | 273 |
| 410 | 20250317 | 121700 | 1996382800 | 26150 | 26150 | 26150 | 26150 | 18 |
| 411 | 20250317 | 121600 | 1995912100 | 26150 | 26175 | 26200 | 26150 | 56 |
| 412 | 20250317 | 121500 | 1994447425 | 26175 | 26150 | 26200 | 26150 | 207 |
| 413 | 20250317 | 121400 | 1989024300 | 26200 | 26200 | 26200 | 26200 | 1 |
| 414 | 20250317 | 121300 | 1988998100 | 26150 | 26200 | 26200 | 26150 | 5 |
| 415 | 20250317 | 121200 | 1988867250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 416 | 20250317 | 121100 | 1988867250 | 26200 | 26200 | 26200 | 26200 | 10 |
| 417 | 20250317 | 121000 | 1988605250 | 26200 | 26150 | 26200 | 26150 | 71 |
| 418 | 20250317 | 120900 | 1986748550 | 26150 | 26150 | 26150 | 26150 | 1 |
| 419 | 20250317 | 120800 | 1986722400 | 26150 | 26150 | 26150 | 26150 | 35 |
| 420 | 20250317 | 120700 | 1985807150 | 26150 | 26100 | 26200 | 26100 | 296 |
| 421 | 20250317 | 120600 | 1978066850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 422 | 20250317 | 120500 | 1978066850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 423 | 20250317 | 120400 | 1978066850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 424 | 20250317 | 120300 | 1978066850 | 26100 | 26150 | 26150 | 26100 | 485 |
| 425 | 20250317 | 120200 | 1965408100 | 26150 | 26150 | 26150 | 26150 | 5 |
| 426 | 20250317 | 120100 | 1965277350 | 26150 | 26150 | 26150 | 26150 | 80 |
| 427 | 20250317 | 120000 | 1963185350 | 26100 | 26150 | 26150 | 26100 | 648 |
| 428 | 20250317 | 115900 | 1946272000 | 26150 | 26150 | 26150 | 26150 | 3 |
| 429 | 20250317 | 115800 | 1946193550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 430 | 20250317 | 115700 | 1946193550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 431 | 20250317 | 115600 | 1946193550 | 26150 | 26150 | 26150 | 26150 | 11 |
| 432 | 20250317 | 115500 | 1945905900 | 26150 | 26100 | 26150 | 26100 | 60 |
| 433 | 20250317 | 115400 | 1944339000 | 26100 | 26200 | 26200 | 26100 | 15 |
| 434 | 20250317 | 115300 | 1943947100 | 26150 | 26150 | 26150 | 26150 | 10 |
| 435 | 20250317 | 115200 | 1943685600 | 26150 | 26150 | 26150 | 26150 | 237 |
| 436 | 20250317 | 115100 | 1937488050 | 26150 | 26150 | 26150 | 26150 | 250 |
| 437 | 20250317 | 115000 | 1930950550 | 26100 | 26100 | 26100 | 26100 | 201 |
| 438 | 20250317 | 114900 | 1925704450 | 26150 | 26150 | 26150 | 26150 | 712 |
| 439 | 20250317 | 114800 | 1907085650 | 26150 | 26150 | 26150 | 26150 | 214 |
| 440 | 20250317 | 114700 | 1901489550 | 26150 | 26100 | 26150 | 26100 | 95 |
| 441 | 20250317 | 114600 | 1899010000 | 26100 | 26100 | 26100 | 26100 | 60 |
| 442 | 20250317 | 114500 | 1897444000 | 26100 | 26050 | 26100 | 26050 | 106 |
| 443 | 20250317 | 114400 | 1894679950 | 26100 | 26100 | 26100 | 26050 | 100 |
| 444 | 20250317 | 114300 | 1892072000 | 26100 | 26100 | 26100 | 26100 | 30 |
| 445 | 20250317 | 114200 | 1891289000 | 26100 | 26100 | 26100 | 26100 | 2 |
| 446 | 20250317 | 114100 | 1891236800 | 26100 | 26100 | 26100 | 26100 | 1 |
| 447 | 20250317 | 114000 | 1891210700 | 26050 | 26050 | 26050 | 26050 | 200 |
| 448 | 20250317 | 113900 | 1886000700 | 26050 | 26050 | 26050 | 26050 | 0 |
| 449 | 20250317 | 113800 | 1886000700 | 26050 | 26050 | 26050 | 26050 | 2 |
| 450 | 20250317 | 113700 | 1885948600 | 26050 | 26050 | 26050 | 26050 | 38 |
| 451 | 20250317 | 113600 | 1884958700 | 26050 | 26050 | 26050 | 26050 | 49 |
| 452 | 20250317 | 113500 | 1883682250 | 26050 | 26050 | 26050 | 26050 | 20 |
| 453 | 20250317 | 113400 | 1883161250 | 26050 | 26050 | 26050 | 26050 | 34 |
| 454 | 20250317 | 113300 | 1882275550 | 26050 | 26050 | 26100 | 26050 | 189 |
| 455 | 20250317 | 113200 | 1877352050 | 26050 | 26050 | 26050 | 26050 | 122 |
| 456 | 20250317 | 113100 | 1874173950 | 26050 | 26050 | 26050 | 26050 | 45 |
| 457 | 20250317 | 113000 | 1873001700 | 26050 | 26050 | 26050 | 26050 | 95 |
| 458 | 20250317 | 112900 | 1870526950 | 26000 | 26100 | 26100 | 26000 | 1009 |
| 459 | 20250317 | 112800 | 1844256050 | 26050 | 26050 | 26050 | 26050 | 27 |
| 460 | 20250317 | 112700 | 1843552700 | 26050 | 26050 | 26050 | 26050 | 6 |
| 461 | 20250317 | 112600 | 1843396400 | 26100 | 26100 | 26100 | 26100 | 126 |
| 462 | 20250317 | 112500 | 1840107800 | 26100 | 26050 | 26100 | 26050 | 108 |
| 463 | 20250317 | 112400 | 1837294350 | 26050 | 26050 | 26050 | 26050 | 68 |
| 464 | 20250317 | 112300 | 1835522950 | 26000 | 26000 | 26000 | 26000 | 80 |
| 465 | 20250317 | 112200 | 1833442950 | 26000 | 26050 | 26050 | 26000 | 17 |
| 466 | 20250317 | 112100 | 1833000750 | 26050 | 26100 | 26100 | 26050 | 1793 |
| 467 | 20250317 | 112000 | 1786293050 | 26050 | 26050 | 26050 | 26050 | 30 |
| 468 | 20250317 | 111900 | 1785511550 | 26100 | 26100 | 26100 | 26100 | 5 |
| 469 | 20250317 | 111800 | 1785381050 | 26050 | 26100 | 26100 | 26050 | 817 |
| 470 | 20250317 | 111700 | 1764058900 | 26100 | 26100 | 26100 | 26100 | 31 |
| 471 | 20250317 | 111600 | 1763249800 | 26100 | 26100 | 26100 | 26100 | 58 |
| 472 | 20250317 | 111500 | 1761736000 | 26100 | 26050 | 26100 | 26050 | 90 |
| 473 | 20250317 | 111400 | 1759391200 | 26050 | 26050 | 26050 | 26050 | 64 |
| 474 | 20250317 | 111300 | 1757724000 | 26050 | 26050 | 26050 | 26050 | 2 |
| 475 | 20250317 | 111200 | 1757671900 | 26050 | 26100 | 26100 | 26050 | 186 |
| 476 | 20250317 | 111100 | 1752821550 | 26100 | 26100 | 26100 | 26100 | 494 |
| 477 | 20250317 | 111000 | 1739928150 | 26050 | 26050 | 26050 | 26050 | 76 |
| 478 | 20250317 | 110900 | 1737948350 | 26050 | 26050 | 26050 | 26050 | 156 |
| 479 | 20250317 | 110800 | 1733884550 | 26050 | 26050 | 26050 | 26050 | 105 |
| 480 | 20250317 | 110700 | 1731149300 | 26050 | 26100 | 26150 | 26050 | 1735 |
| 481 | 20250317 | 110600 | 1685869100 | 26100 | 26100 | 26100 | 26100 | 1230 |
| 482 | 20250317 | 110500 | 1653766100 | 26150 | 26150 | 26150 | 26150 | 107 |
| 483 | 20250317 | 110400 | 1650968050 | 26150 | 26125 | 26150 | 26125 | 25 |
| 484 | 20250317 | 110300 | 1650314625 | 26125 | 26125 | 26125 | 26125 | 28 |
| 485 | 20250317 | 110200 | 1649583125 | 26125 | 26125 | 26125 | 26125 | 0 |
| 486 | 20250317 | 110100 | 1649583125 | 26125 | 26125 | 26125 | 26125 | 2 |
| 487 | 20250317 | 110000 | 1649530875 | 26100 | 26100 | 26125 | 26100 | 5 |
| 488 | 20250317 | 105900 | 1649400350 | 26150 | 26175 | 26175 | 26150 | 32 |
| 489 | 20250317 | 105800 | 1648563075 | 26200 | 26200 | 26200 | 26200 | 1 |
| 490 | 20250317 | 105700 | 1648536875 | 26150 | 26100 | 26200 | 26100 | 215 |
| 491 | 20250317 | 105600 | 1642914975 | 26150 | 26150 | 26150 | 26100 | 84 |
| 492 | 20250317 | 105500 | 1640720025 | 26150 | 26150 | 26150 | 26150 | 0 |
| 493 | 20250317 | 105400 | 1640720025 | 26150 | 26150 | 26150 | 26150 | 95 |
| 494 | 20250317 | 105300 | 1638235775 | 26150 | 26100 | 26150 | 26100 | 404 |
| 495 | 20250317 | 105200 | 1627671325 | 26200 | 26200 | 26200 | 26200 | 0 |
| 496 | 20250317 | 105100 | 1627671325 | 26200 | 26150 | 26200 | 26100 | 1183 |
| 497 | 20250317 | 105000 | 1596754675 | 26200 | 26200 | 26200 | 26200 | 0 |
| 498 | 20250317 | 104900 | 1596754675 | 26200 | 26200 | 26200 | 26200 | 1 |
| 499 | 20250317 | 104800 | 1596728475 | 26150 | 26200 | 26200 | 26150 | 6 |
| 500 | 20250317 | 104700 | 1596571450 | 26200 | 26150 | 26200 | 26150 | 366 |
| 501 | 20250317 | 104600 | 1587000000 | 26150 | 26150 | 26150 | 26150 | 7 |
| 502 | 20250317 | 104500 | 1586816950 | 26150 | 26150 | 26150 | 26150 | 67 |
| 503 | 20250317 | 104400 | 1585064900 | 26150 | 26150 | 26150 | 26100 | 11 |
| 504 | 20250317 | 104300 | 1584777500 | 26150 | 26100 | 26150 | 26100 | 300 |
| 505 | 20250317 | 104200 | 1576942500 | 26100 | 26100 | 26100 | 26100 | 1 |
| 506 | 20250317 | 104100 | 1576916400 | 26150 | 26100 | 26150 | 26100 | 229 |
| 507 | 20250317 | 104000 | 1570939050 | 26100 | 26150 | 26150 | 26100 | 39 |
| 508 | 20250317 | 103900 | 1569921100 | 26150 | 26200 | 26200 | 26150 | 81 |
| 509 | 20250317 | 103800 | 1567802850 | 26200 | 26200 | 26200 | 26200 | 1 |
| 510 | 20250317 | 103700 | 1567776650 | 26200 | 26150 | 26200 | 26150 | 113 |
| 511 | 20250317 | 103600 | 1564817350 | 26150 | 26200 | 26200 | 26150 | 83 |
| 512 | 20250317 | 103500 | 1562645400 | 26200 | 26200 | 26200 | 26150 | 20 |
| 513 | 20250317 | 103400 | 1562121500 | 26150 | 26150 | 26150 | 26150 | 10 |
| 514 | 20250317 | 103300 | 1561860000 | 26150 | 26150 | 26150 | 26150 | 6 |
| 515 | 20250317 | 103200 | 1561703100 | 26150 | 26150 | 26150 | 26150 | 460 |
| 516 | 20250317 | 103100 | 1549674100 | 26150 | 26150 | 26150 | 26150 | 15 |
| 517 | 20250317 | 103000 | 1549281850 | 26150 | 26200 | 26200 | 26150 | 102 |
| 518 | 20250317 | 102900 | 1546611350 | 26200 | 26200 | 26200 | 26200 | 1 |
| 519 | 20250317 | 102800 | 1546585150 | 26150 | 26150 | 26200 | 26150 | 25 |
| 520 | 20250317 | 102700 | 1545931150 | 26200 | 26150 | 26200 | 26150 | 543 |
| 521 | 20250317 | 102600 | 1531707700 | 26150 | 26150 | 26150 | 26150 | 55 |
| 522 | 20250317 | 102500 | 1530269450 | 26150 | 26200 | 26200 | 26150 | 7 |
| 523 | 20250317 | 102400 | 1530086300 | 26200 | 26150 | 26200 | 26150 | 5 |
| 524 | 20250317 | 102300 | 1529955400 | 26150 | 26200 | 26200 | 26150 | 90 |
| 525 | 20250317 | 102200 | 1527601800 | 26200 | 26200 | 26200 | 26150 | 526 |
| 526 | 20250317 | 102100 | 1513824100 | 26200 | 26150 | 26200 | 26150 | 1476 |
| 527 | 20250317 | 102000 | 1475155800 | 26200 | 26150 | 26200 | 26050 | 1686 |
| 528 | 20250317 | 101900 | 1431133450 | 26150 | 26150 | 26150 | 26150 | 407 |
| 529 | 20250317 | 101800 | 1420490400 | 26150 | 26100 | 26150 | 26100 | 91 |
| 530 | 20250317 | 101700 | 1418114800 | 26100 | 26150 | 26150 | 26100 | 94 |
| 531 | 20250317 | 101600 | 1415661200 | 26150 | 26150 | 26150 | 26100 | 190 |
| 532 | 20250317 | 101500 | 1410696575 | 26150 | 26150 | 26150 | 26100 | 191 |
| 533 | 20250317 | 101400 | 1405702425 | 26150 | 26050 | 26150 | 26050 | 1031 |
| 534 | 20250317 | 101300 | 1378744075 | 26050 | 26050 | 26100 | 26050 | 255 |
| 535 | 20250317 | 101200 | 1372091225 | 26050 | 26100 | 26100 | 26050 | 85 |
| 536 | 20250317 | 101100 | 1369872925 | 26050 | 26100 | 26100 | 26050 | 301 |
| 537 | 20250317 | 101000 | 1362031825 | 26100 | 26100 | 26100 | 26100 | 22 |
| 538 | 20250317 | 100900 | 1361457625 | 26050 | 26050 | 26100 | 26050 | 14 |
| 539 | 20250317 | 100800 | 1361092875 | 26050 | 26050 | 26050 | 26050 | 215 |
| 540 | 20250317 | 100700 | 1355492125 | 26050 | 26050 | 26050 | 26000 | 390 |
| 541 | 20250317 | 100600 | 1345343275 | 26050 | 26000 | 26050 | 26000 | 703 |
| 542 | 20250317 | 100500 | 1327060025 | 26000 | 26050 | 26050 | 26000 | 1739 |
| 543 | 20250317 | 100400 | 1281795425 | 26100 | 26100 | 26100 | 26100 | 14 |
| 544 | 20250317 | 100300 | 1281430025 | 26100 | 26050 | 26100 | 26050 | 564 |
| 545 | 20250317 | 100200 | 1266727800 | 26100 | 26100 | 26100 | 26050 | 272 |
| 546 | 20250317 | 100100 | 1259631350 | 26100 | 26100 | 26100 | 26100 | 6 |
| 547 | 20250317 | 100000 | 1259474750 | 26100 | 26100 | 26150 | 26050 | 428 |
| 548 | 20250317 | 095900 | 1248304850 | 26100 | 26100 | 26100 | 26100 | 166 |
| 549 | 20250317 | 095800 | 1243972250 | 26150 | 26150 | 26150 | 26050 | 1576 |
| 550 | 20250317 | 095700 | 1202851450 | 26150 | 26100 | 26150 | 26100 | 50 |
| 551 | 20250317 | 095600 | 1201546000 | 26100 | 26100 | 26100 | 26100 | 330 |
| 552 | 20250317 | 095500 | 1192933000 | 26150 | 26150 | 26150 | 26100 | 235 |
| 553 | 20250317 | 095400 | 1186792750 | 26150 | 26200 | 26200 | 26150 | 644 |
| 554 | 20250317 | 095300 | 1169947550 | 26200 | 26150 | 26200 | 26150 | 441 |
| 555 | 20250317 | 095200 | 1158415200 | 26150 | 26100 | 26150 | 26100 | 3 |
| 556 | 20250317 | 095100 | 1158336800 | 26100 | 26200 | 26200 | 26100 | 1295 |
| 557 | 20250317 | 095000 | 1124501700 | 26200 | 26150 | 26200 | 26150 | 306 |
| 558 | 20250317 | 094900 | 1116499450 | 26150 | 26200 | 26200 | 26150 | 664 |
| 559 | 20250317 | 094800 | 1099132700 | 26200 | 26150 | 26200 | 26150 | 1403 |
| 560 | 20250317 | 094700 | 1062444100 | 26150 | 26100 | 26150 | 26100 | 102 |
| 561 | 20250317 | 094600 | 1059781800 | 26150 | 26150 | 26150 | 26150 | 16 |
| 562 | 20250317 | 094500 | 1059363400 | 26150 | 26100 | 26150 | 26100 | 850 |
| 563 | 20250317 | 094400 | 1037177600 | 26100 | 26050 | 26100 | 26050 | 38 |
| 564 | 20250317 | 094300 | 1036187150 | 26050 | 26100 | 26100 | 26050 | 341 |
| 565 | 20250317 | 094200 | 1027303450 | 26100 | 26050 | 26100 | 26050 | 259 |
| 566 | 20250317 | 094100 | 1020556350 | 26050 | 26050 | 26050 | 26050 | 116 |
| 567 | 20250317 | 094000 | 1017534550 | 26050 | 26050 | 26100 | 26050 | 268 |
| 568 | 20250317 | 093900 | 1010552900 | 26050 | 26050 | 26050 | 26050 | 325 |
| 569 | 20250317 | 093800 | 1002086650 | 26050 | 26100 | 26100 | 26050 | 405 |
| 570 | 20250317 | 093700 | 991535200 | 26050 | 26100 | 26100 | 26050 | 319 |
| 571 | 20250317 | 093600 | 983224300 | 26050 | 26100 | 26100 | 26050 | 76 |
| 572 | 20250317 | 093500 | 981242950 | 26100 | 26100 | 26125 | 26100 | 519 |
| 573 | 20250317 | 093400 | 967696300 | 26100 | 26050 | 26100 | 26050 | 363 |
| 574 | 20250317 | 093300 | 958228050 | 26050 | 26100 | 26150 | 26050 | 1005 |
| 575 | 20250317 | 093200 | 932013700 | 26100 | 26100 | 26150 | 26100 | 977 |
| 576 | 20250317 | 093100 | 906513950 | 26100 | 26150 | 26150 | 26100 | 353 |
| 577 | 20250317 | 093000 | 897299000 | 26150 | 26150 | 26150 | 26100 | 27 |
| 578 | 20250317 | 092900 | 896593850 | 26100 | 26150 | 26200 | 26100 | 1399 |
| 579 | 20250317 | 092800 | 860074250 | 26200 | 26150 | 26200 | 26100 | 472 |
| 580 | 20250317 | 092700 | 847736600 | 26150 | 26150 | 26200 | 26150 | 1451 |
| 581 | 20250317 | 092600 | 809776250 | 26200 | 26150 | 26200 | 26150 | 13 |
| 582 | 20250317 | 092500 | 809436150 | 26150 | 26150 | 26150 | 26150 | 204 |
| 583 | 20250317 | 092400 | 804101550 | 26150 | 26150 | 26150 | 26150 | 127 |
| 584 | 20250317 | 092300 | 800780500 | 26150 | 26150 | 26150 | 26100 | 180 |
| 585 | 20250317 | 092200 | 796073700 | 26150 | 26150 | 26150 | 26100 | 962 |
| 586 | 20250317 | 092100 | 770935200 | 26150 | 26150 | 26150 | 26100 | 1106 |
| 587 | 20250317 | 092000 | 742068500 | 26100 | 26100 | 26150 | 26100 | 236 |
| 588 | 20250317 | 091900 | 735908100 | 26100 | 26150 | 26150 | 26100 | 1162 |
| 589 | 20250317 | 091800 | 705578900 | 26150 | 26100 | 26150 | 26100 | 50 |
| 590 | 20250317 | 091700 | 704272400 | 26100 | 26100 | 26100 | 26050 | 1039 |
| 591 | 20250317 | 091600 | 677165400 | 26100 | 26125 | 26125 | 26100 | 679 |
| 592 | 20250317 | 091500 | 659443425 | 26150 | 26150 | 26150 | 26100 | 161 |
| 593 | 20250317 | 091400 | 655236325 | 26150 | 26150 | 26200 | 26150 | 120 |
| 594 | 20250317 | 091300 | 652098275 | 26150 | 26150 | 26150 | 26100 | 881 |
| 595 | 20250317 | 091200 | 629062625 | 26150 | 26150 | 26200 | 26150 | 985 |
| 596 | 20250317 | 091100 | 603304775 | 26150 | 26150 | 26150 | 26100 | 270 |
| 597 | 20250317 | 091000 | 596245275 | 26150 | 26150 | 26150 | 26150 | 74 |
| 598 | 20250317 | 090900 | 594310175 | 26150 | 26150 | 26200 | 26100 | 842 |
| 599 | 20250317 | 090800 | 572266875 | 26150 | 26200 | 26200 | 26100 | 267 |
| 600 | 20250317 | 090700 | 565291825 | 26100 | 26150 | 26200 | 26100 | 630 |
| 601 | 20250317 | 090600 | 548806425 | 26150 | 26150 | 26150 | 26100 | 266 |
| 602 | 20250317 | 090500 | 541853025 | 26150 | 26050 | 26150 | 26000 | 2330 |
| 603 | 20250317 | 090400 | 481138425 | 26000 | 26050 | 26100 | 26000 | 386 |
| 604 | 20250317 | 090300 | 471095125 | 26100 | 26100 | 26100 | 25950 | 3108 |
| 605 | 20250317 | 090200 | 390247675 | 26100 | 26050 | 26100 | 26000 | 5032 |
| 606 | 20250317 | 090100 | 259399300 | 26000 | 26150 | 26200 | 26000 | 3661 |
| 607 | 20250317 | 090000 | 164003000 | 26200 | 26200 | 26400 | 26150 | 6257 |