32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 190500 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 10957 |
| 3 | 20250314 | 190400 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 4 | 20250314 | 190300 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 5 | 20250314 | 190200 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 6 | 20250314 | 190100 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 7 | 20250314 | 190000 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 8 | 20250314 | 185900 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 9 | 20250314 | 185800 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 10 | 20250314 | 185700 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 11 | 20250314 | 185600 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 12 | 20250314 | 185500 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 13 | 20250314 | 185400 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 14 | 20250314 | 185300 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 15 | 20250314 | 185200 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 16 | 20250314 | 185100 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 17 | 20250314 | 185000 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 18 | 20250314 | 184900 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 19 | 20250314 | 184800 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 20 | 20250314 | 184700 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 21 | 20250314 | 184600 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 22 | 20250314 | 184500 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 23 | 20250314 | 184400 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 24 | 20250314 | 184300 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 25 | 20250314 | 184200 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 26 | 20250314 | 184100 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 27 | 20250314 | 184000 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 28 | 20250314 | 183900 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 29 | 20250314 | 183800 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 30 | 20250314 | 183700 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 31 | 20250314 | 183600 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 32 | 20250314 | 183500 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 10957 |
| 33 | 20250314 | 183400 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 34 | 20250314 | 183300 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 35 | 20250314 | 183200 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 36 | 20250314 | 183100 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 37 | 20250314 | 183000 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 38 | 20250314 | 182900 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 39 | 20250314 | 182800 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 40 | 20250314 | 182700 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 41 | 20250314 | 182600 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 42 | 20250314 | 182500 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 43 | 20250314 | 182400 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 44 | 20250314 | 182300 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 45 | 20250314 | 182200 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 46 | 20250314 | 182100 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 47 | 20250314 | 182000 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 48 | 20250314 | 181900 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 49 | 20250314 | 181800 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 50 | 20250314 | 181700 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 51 | 20250314 | 181600 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 52 | 20250314 | 181500 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 53 | 20250314 | 181400 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 54 | 20250314 | 181300 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 55 | 20250314 | 181200 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 56 | 20250314 | 181100 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 57 | 20250314 | 181000 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 58 | 20250314 | 180900 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 59 | 20250314 | 180800 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 60 | 20250314 | 180700 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 61 | 20250314 | 180600 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 62 | 20250314 | 180500 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 10957 |
| 63 | 20250314 | 180400 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 64 | 20250314 | 180300 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 65 | 20250314 | 180200 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 66 | 20250314 | 180100 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 67 | 20250314 | 180000 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 68 | 20250314 | 175900 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 69 | 20250314 | 175800 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 70 | 20250314 | 175700 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 71 | 20250314 | 175600 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 72 | 20250314 | 175500 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 73 | 20250314 | 175400 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 74 | 20250314 | 175300 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 75 | 20250314 | 175200 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 76 | 20250314 | 175100 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 77 | 20250314 | 175000 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 78 | 20250314 | 174900 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 79 | 20250314 | 174800 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 80 | 20250314 | 174700 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 81 | 20250314 | 174600 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 82 | 20250314 | 174500 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 83 | 20250314 | 174400 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 84 | 20250314 | 174300 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 85 | 20250314 | 174200 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 86 | 20250314 | 174100 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 87 | 20250314 | 174000 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 88 | 20250314 | 173900 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 89 | 20250314 | 173800 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 90 | 20250314 | 173700 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 91 | 20250314 | 173600 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 92 | 20250314 | 173500 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 10957 |
| 93 | 20250314 | 173400 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 94 | 20250314 | 173300 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 95 | 20250314 | 173200 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 96 | 20250314 | 173100 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 97 | 20250314 | 173000 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 98 | 20250314 | 172900 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 99 | 20250314 | 172800 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 100 | 20250314 | 172700 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 101 | 20250314 | 172600 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 102 | 20250314 | 172500 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 103 | 20250314 | 172400 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 104 | 20250314 | 172300 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 105 | 20250314 | 172200 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 106 | 20250314 | 172100 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 107 | 20250314 | 172000 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 108 | 20250314 | 171900 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 109 | 20250314 | 171800 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 110 | 20250314 | 171700 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 111 | 20250314 | 171600 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 112 | 20250314 | 171500 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 113 | 20250314 | 171400 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 114 | 20250314 | 171300 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 115 | 20250314 | 171200 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 116 | 20250314 | 171100 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 117 | 20250314 | 171000 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 118 | 20250314 | 170900 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 119 | 20250314 | 170800 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 120 | 20250314 | 170700 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 121 | 20250314 | 170600 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 122 | 20250314 | 170500 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 10957 |
| 123 | 20250314 | 170400 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 124 | 20250314 | 170300 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 125 | 20250314 | 170200 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 126 | 20250314 | 170100 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 127 | 20250314 | 170000 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 128 | 20250314 | 165900 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 129 | 20250314 | 165800 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 130 | 20250314 | 165700 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 131 | 20250314 | 165600 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 132 | 20250314 | 165500 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 133 | 20250314 | 165400 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 134 | 20250314 | 165300 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 135 | 20250314 | 165200 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 136 | 20250314 | 165100 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 137 | 20250314 | 165000 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 138 | 20250314 | 164900 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 139 | 20250314 | 164800 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 140 | 20250314 | 164700 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 141 | 20250314 | 164600 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 142 | 20250314 | 164500 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 143 | 20250314 | 164400 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 144 | 20250314 | 164300 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 145 | 20250314 | 164200 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 146 | 20250314 | 164100 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 147 | 20250314 | 164000 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 148 | 20250314 | 163900 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 149 | 20250314 | 163800 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 150 | 20250314 | 163700 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 151 | 20250314 | 163600 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 152 | 20250314 | 163500 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 10957 |
| 153 | 20250314 | 163400 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 154 | 20250314 | 163300 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 155 | 20250314 | 163200 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 156 | 20250314 | 163100 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 157 | 20250314 | 163000 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 158 | 20250314 | 162900 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 159 | 20250314 | 162800 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 160 | 20250314 | 162700 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 161 | 20250314 | 162600 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 162 | 20250314 | 162500 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 163 | 20250314 | 162400 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 164 | 20250314 | 162300 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 165 | 20250314 | 162200 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 166 | 20250314 | 162100 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 167 | 20250314 | 162000 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 168 | 20250314 | 161900 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 169 | 20250314 | 161800 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 170 | 20250314 | 161700 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 171 | 20250314 | 161600 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 172 | 20250314 | 161500 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 173 | 20250314 | 161400 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 174 | 20250314 | 161300 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 175 | 20250314 | 161200 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 176 | 20250314 | 161100 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 177 | 20250314 | 161000 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 178 | 20250314 | 160900 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 179 | 20250314 | 160800 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 180 | 20250314 | 160700 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 181 | 20250314 | 160600 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 182 | 20250314 | 160500 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 10957 |
| 183 | 20250314 | 160400 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 184 | 20250314 | 160300 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 185 | 20250314 | 160200 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 186 | 20250314 | 160100 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 187 | 20250314 | 160000 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 188 | 20250314 | 155900 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 189 | 20250314 | 155800 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 190 | 20250314 | 155700 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 191 | 20250314 | 155600 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 192 | 20250314 | 155500 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 193 | 20250314 | 155400 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 194 | 20250314 | 155300 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 195 | 20250314 | 155200 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 196 | 20250314 | 155100 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 197 | 20250314 | 155000 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 198 | 20250314 | 154900 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 199 | 20250314 | 154800 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 200 | 20250314 | 154700 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 201 | 20250314 | 154600 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 202 | 20250314 | 154500 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 203 | 20250314 | 154400 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 204 | 20250314 | 154300 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 205 | 20250314 | 154200 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 206 | 20250314 | 154100 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 207 | 20250314 | 154000 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 208 | 20250314 | 153900 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 209 | 20250314 | 153800 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 210 | 20250314 | 153700 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 211 | 20250314 | 153600 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 212 | 20250314 | 153500 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 10957 |
| 213 | 20250314 | 153400 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 214 | 20250314 | 153300 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 215 | 20250314 | 153200 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 216 | 20250314 | 153100 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 217 | 20250314 | 153000 | 5883499725 | 26000 | 26000 | 26000 | 26000 | 10957 |
| 218 | 20250314 | 152900 | 5598617725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 219 | 20250314 | 152800 | 5598617725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 220 | 20250314 | 152700 | 5598617725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 221 | 20250314 | 152600 | 5598617725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 222 | 20250314 | 152500 | 5598617725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 223 | 20250314 | 152400 | 5598617725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 224 | 20250314 | 152300 | 5598617725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 225 | 20250314 | 152200 | 5598617725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 226 | 20250314 | 152100 | 5598617725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 227 | 20250314 | 152000 | 5598617725 | 26000 | 26000 | 26000 | 26000 | 0 |
| 228 | 20250314 | 151900 | 5598617725 | 26000 | 26100 | 26100 | 26000 | 3790 |
| 229 | 20250314 | 151800 | 5499938275 | 26100 | 26050 | 26100 | 26050 | 46 |
| 230 | 20250314 | 151700 | 5498737775 | 26100 | 26050 | 26100 | 26050 | 493 |
| 231 | 20250314 | 151600 | 5485888225 | 26050 | 26050 | 26100 | 26050 | 181 |
| 232 | 20250314 | 151500 | 5481172775 | 26050 | 26100 | 26100 | 26050 | 92 |
| 233 | 20250314 | 151400 | 5478773575 | 26050 | 26050 | 26100 | 26050 | 144 |
| 234 | 20250314 | 151300 | 5475022075 | 26050 | 26100 | 26100 | 26050 | 377 |
| 235 | 20250314 | 151200 | 5465192225 | 26100 | 26100 | 26150 | 26050 | 165 |
| 236 | 20250314 | 151100 | 5460885325 | 26100 | 26050 | 26100 | 26050 | 1578 |
| 237 | 20250314 | 151000 | 5419774575 | 26100 | 26050 | 26100 | 26050 | 646 |
| 238 | 20250314 | 150900 | 5402946225 | 26150 | 26150 | 26150 | 26100 | 349 |
| 239 | 20250314 | 150800 | 5393826875 | 26100 | 26200 | 26200 | 26050 | 1217 |
| 240 | 20250314 | 150700 | 5362080625 | 26100 | 26100 | 26200 | 26100 | 351 |
| 241 | 20250314 | 150600 | 5352901625 | 26150 | 26150 | 26150 | 26100 | 270 |
| 242 | 20250314 | 150500 | 5345841225 | 26150 | 26200 | 26200 | 26150 | 289 |
| 243 | 20250314 | 150400 | 5338278525 | 26200 | 26200 | 26200 | 26150 | 495 |
| 244 | 20250314 | 150300 | 5325313175 | 26200 | 26200 | 26200 | 26150 | 689 |
| 245 | 20250314 | 150200 | 5307272475 | 26200 | 26200 | 26200 | 26150 | 1278 |
| 246 | 20250314 | 150100 | 5273837625 | 26200 | 26200 | 26200 | 26200 | 603 |
| 247 | 20250314 | 150000 | 5258039025 | 26200 | 26200 | 26200 | 26200 | 422 |
| 248 | 20250314 | 145900 | 5246982625 | 26200 | 26200 | 26200 | 26150 | 425 |
| 249 | 20250314 | 145800 | 5235847875 | 26200 | 26200 | 26200 | 26200 | 381 |
| 250 | 20250314 | 145700 | 5225865675 | 26200 | 26150 | 26200 | 26150 | 482 |
| 251 | 20250314 | 145600 | 5213248175 | 26150 | 26150 | 26150 | 26150 | 468 |
| 252 | 20250314 | 145500 | 5201009975 | 26150 | 26200 | 26200 | 26150 | 384 |
| 253 | 20250314 | 145400 | 5190960375 | 26200 | 26150 | 26200 | 26150 | 644 |
| 254 | 20250314 | 145300 | 5174117125 | 26150 | 26150 | 26150 | 26100 | 496 |
| 255 | 20250314 | 145200 | 5161146875 | 26150 | 26150 | 26150 | 26150 | 372 |
| 256 | 20250314 | 145100 | 5151419075 | 26150 | 26150 | 26150 | 26150 | 589 |
| 257 | 20250314 | 145000 | 5136016725 | 26150 | 26150 | 26150 | 26150 | 326 |
| 258 | 20250314 | 144900 | 5127491825 | 26150 | 26150 | 26150 | 26100 | 489 |
| 259 | 20250314 | 144800 | 5114710075 | 26150 | 26100 | 26150 | 26100 | 247 |
| 260 | 20250314 | 144700 | 5108255825 | 26100 | 26050 | 26100 | 26050 | 155 |
| 261 | 20250314 | 144600 | 5104211275 | 26100 | 26100 | 26100 | 26050 | 1728 |
| 262 | 20250314 | 144500 | 5059110625 | 26100 | 26050 | 26100 | 26050 | 229 |
| 263 | 20250314 | 144400 | 5053143075 | 26050 | 26000 | 26050 | 26000 | 454 |
| 264 | 20250314 | 144300 | 5041316875 | 26000 | 26050 | 26050 | 26000 | 749 |
| 265 | 20250314 | 144200 | 5021832175 | 26050 | 26050 | 26050 | 26050 | 1558 |
| 266 | 20250314 | 144100 | 4981246275 | 26050 | 26050 | 26050 | 26050 | 3025 |
| 267 | 20250314 | 144000 | 4902445025 | 26050 | 26100 | 26100 | 26050 | 591 |
| 268 | 20250314 | 143900 | 4887039950 | 26100 | 26100 | 26100 | 26100 | 195 |
| 269 | 20250314 | 143800 | 4881950450 | 26100 | 26100 | 26100 | 26100 | 37 |
| 270 | 20250314 | 143700 | 4880984750 | 26100 | 26100 | 26100 | 26050 | 655 |
| 271 | 20250314 | 143600 | 4863889750 | 26100 | 26100 | 26100 | 26100 | 53 |
| 272 | 20250314 | 143500 | 4862506450 | 26100 | 26100 | 26100 | 26100 | 197 |
| 273 | 20250314 | 143400 | 4857364750 | 26100 | 26100 | 26100 | 26100 | 143 |
| 274 | 20250314 | 143300 | 4853632450 | 26100 | 26050 | 26100 | 26050 | 70 |
| 275 | 20250314 | 143200 | 4851805500 | 26100 | 26150 | 26150 | 26100 | 147 |
| 276 | 20250314 | 143100 | 4847962700 | 26100 | 26100 | 26125 | 26100 | 241 |
| 277 | 20250314 | 143000 | 4841672575 | 26100 | 26050 | 26100 | 26050 | 595 |
| 278 | 20250314 | 142900 | 4826153850 | 26050 | 26100 | 26100 | 26050 | 383 |
| 279 | 20250314 | 142800 | 4816174050 | 26050 | 26050 | 26100 | 26050 | 401 |
| 280 | 20250314 | 142700 | 4805727200 | 26050 | 26050 | 26050 | 26050 | 95 |
| 281 | 20250314 | 142600 | 4803252450 | 26050 | 26050 | 26050 | 26050 | 222 |
| 282 | 20250314 | 142500 | 4797469350 | 26050 | 26050 | 26050 | 26050 | 1576 |
| 283 | 20250314 | 142400 | 4756414550 | 26100 | 26100 | 26100 | 26100 | 1335 |
| 284 | 20250314 | 142300 | 4721571050 | 26100 | 26100 | 26100 | 26100 | 8 |
| 285 | 20250314 | 142200 | 4721362250 | 26050 | 26050 | 26100 | 26050 | 853 |
| 286 | 20250314 | 142100 | 4699141450 | 26050 | 26150 | 26150 | 26050 | 3285 |
| 287 | 20250314 | 142000 | 4613475750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 288 | 20250314 | 141900 | 4613475750 | 26150 | 26150 | 26150 | 26150 | 40 |
| 289 | 20250314 | 141800 | 4612429750 | 26150 | 26150 | 26150 | 26150 | 116 |
| 290 | 20250314 | 141700 | 4609396350 | 26150 | 26150 | 26150 | 26150 | 225 |
| 291 | 20250314 | 141600 | 4603512600 | 26150 | 26150 | 26150 | 26150 | 100 |
| 292 | 20250314 | 141500 | 4600897600 | 26200 | 26200 | 26200 | 26200 | 1 |
| 293 | 20250314 | 141400 | 4600871400 | 26200 | 26200 | 26200 | 26200 | 120 |
| 294 | 20250314 | 141300 | 4597727400 | 26150 | 26150 | 26150 | 26150 | 850 |
| 295 | 20250314 | 141200 | 4575499900 | 26150 | 26150 | 26150 | 26150 | 6 |
| 296 | 20250314 | 141100 | 4575343000 | 26150 | 26150 | 26150 | 26150 | 4 |
| 297 | 20250314 | 141000 | 4575238400 | 26150 | 26150 | 26150 | 26150 | 342 |
| 298 | 20250314 | 140900 | 4566295100 | 26150 | 26150 | 26200 | 26150 | 35 |
| 299 | 20250314 | 140800 | 4565379750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 300 | 20250314 | 140700 | 4565379750 | 26200 | 26200 | 26200 | 26200 | 2 |
| 301 | 20250314 | 140600 | 4565327350 | 26150 | 26150 | 26150 | 26150 | 172 |
| 302 | 20250314 | 140500 | 4560829550 | 26150 | 26175 | 26175 | 26150 | 41 |
| 303 | 20250314 | 140400 | 4559756650 | 26150 | 26150 | 26150 | 26100 | 273 |
| 304 | 20250314 | 140300 | 4552629400 | 26150 | 26100 | 26150 | 26100 | 13 |
| 305 | 20250314 | 140200 | 4552289600 | 26100 | 26150 | 26200 | 26100 | 938 |
| 306 | 20250314 | 140100 | 4527774000 | 26150 | 26150 | 26150 | 26100 | 3401 |
| 307 | 20250314 | 140000 | 4438935850 | 26150 | 26150 | 26150 | 26150 | 743 |
| 308 | 20250314 | 135900 | 4419506400 | 26200 | 26250 | 26250 | 26200 | 665 |
| 309 | 20250314 | 135800 | 4402082350 | 26250 | 26250 | 26275 | 26250 | 25 |
| 310 | 20250314 | 135700 | 4401425975 | 26250 | 26250 | 26250 | 26250 | 81 |
| 311 | 20250314 | 135600 | 4399299725 | 26250 | 26250 | 26250 | 26250 | 0 |
| 312 | 20250314 | 135500 | 4399299725 | 26250 | 26250 | 26250 | 26250 | 0 |
| 313 | 20250314 | 135400 | 4399299725 | 26250 | 26200 | 26250 | 26200 | 172 |
| 314 | 20250314 | 135300 | 4394784775 | 26200 | 26200 | 26200 | 26200 | 101 |
| 315 | 20250314 | 135200 | 4392138575 | 26250 | 26250 | 26250 | 26250 | 0 |
| 316 | 20250314 | 135100 | 4392138575 | 26250 | 26250 | 26250 | 26250 | 148 |
| 317 | 20250314 | 135000 | 4388253575 | 26250 | 26200 | 26250 | 26200 | 3 |
| 318 | 20250314 | 134900 | 4388174925 | 26200 | 26250 | 26250 | 26200 | 224 |
| 319 | 20250314 | 134800 | 4382295925 | 26200 | 26200 | 26200 | 26200 | 310 |
| 320 | 20250314 | 134700 | 4374173925 | 26250 | 26250 | 26250 | 26250 | 0 |
| 321 | 20250314 | 134600 | 4374173925 | 26250 | 26200 | 26250 | 26200 | 287 |
| 322 | 20250314 | 134500 | 4366653775 | 26200 | 26200 | 26200 | 26200 | 20 |
| 323 | 20250314 | 134400 | 4366129775 | 26200 | 26200 | 26200 | 26200 | 1 |
| 324 | 20250314 | 134300 | 4366103575 | 26200 | 26200 | 26200 | 26200 | 426 |
| 325 | 20250314 | 134200 | 4354942375 | 26200 | 26200 | 26200 | 26200 | 0 |
| 326 | 20250314 | 134100 | 4354942375 | 26200 | 26200 | 26200 | 26200 | 233 |
| 327 | 20250314 | 134000 | 4348837775 | 26200 | 26200 | 26200 | 26200 | 2 |
| 328 | 20250314 | 133900 | 4348785375 | 26200 | 26150 | 26200 | 26150 | 5 |
| 329 | 20250314 | 133800 | 4348654425 | 26200 | 26200 | 26200 | 26200 | 4 |
| 330 | 20250314 | 133700 | 4348549625 | 26200 | 26200 | 26200 | 26200 | 100 |
| 331 | 20250314 | 133600 | 4345929625 | 26200 | 26200 | 26200 | 26200 | 0 |
| 332 | 20250314 | 133500 | 4345929625 | 26200 | 26200 | 26200 | 26200 | 190 |
| 333 | 20250314 | 133400 | 4340951625 | 26250 | 26200 | 26250 | 26200 | 111 |
| 334 | 20250314 | 133300 | 4338038175 | 26200 | 26225 | 26225 | 26200 | 977 |
| 335 | 20250314 | 133200 | 4312440175 | 26250 | 26250 | 26250 | 26250 | 11 |
| 336 | 20250314 | 133100 | 4312151425 | 26250 | 26250 | 26250 | 26250 | 0 |
| 337 | 20250314 | 133000 | 4312151425 | 26250 | 26250 | 26250 | 26250 | 154 |
| 338 | 20250314 | 132900 | 4308108925 | 26250 | 26250 | 26250 | 26250 | 1 |
| 339 | 20250314 | 132800 | 4308082675 | 26225 | 26225 | 26225 | 26225 | 10 |
| 340 | 20250314 | 132700 | 4307820425 | 26250 | 26300 | 26300 | 26250 | 27 |
| 341 | 20250314 | 132600 | 4307111625 | 26250 | 26250 | 26250 | 26250 | 3 |
| 342 | 20250314 | 132500 | 4307032875 | 26250 | 26300 | 26300 | 26200 | 1045 |
| 343 | 20250314 | 132400 | 4279650625 | 26250 | 26300 | 26300 | 26250 | 2000 |
| 344 | 20250314 | 132300 | 4227120875 | 26300 | 26350 | 26350 | 26300 | 52 |
| 345 | 20250314 | 132200 | 4225751175 | 26300 | 26300 | 26300 | 26300 | 503 |
| 346 | 20250314 | 132100 | 4212522275 | 26300 | 26300 | 26300 | 26300 | 81 |
| 347 | 20250314 | 132000 | 4210391975 | 26300 | 26300 | 26350 | 26300 | 60 |
| 348 | 20250314 | 131900 | 4208813425 | 26200 | 26200 | 26200 | 26200 | 62 |
| 349 | 20250314 | 131800 | 4207189025 | 26200 | 26300 | 26300 | 26200 | 1961 |
| 350 | 20250314 | 131700 | 4155786875 | 26300 | 26300 | 26300 | 26300 | 133 |
| 351 | 20250314 | 131600 | 4152288975 | 26300 | 26350 | 26350 | 26300 | 420 |
| 352 | 20250314 | 131500 | 4141235475 | 26350 | 26300 | 26350 | 26300 | 13 |
| 353 | 20250314 | 131400 | 4140893525 | 26300 | 26300 | 26350 | 26300 | 436 |
| 354 | 20250314 | 131300 | 4129422425 | 26300 | 26300 | 26300 | 26300 | 425 |
| 355 | 20250314 | 131200 | 4118244925 | 26300 | 26300 | 26300 | 26300 | 4 |
| 356 | 20250314 | 131100 | 4118139725 | 26300 | 26300 | 26300 | 26300 | 278 |
| 357 | 20250314 | 131000 | 4110828325 | 26300 | 26350 | 26350 | 26300 | 84 |
| 358 | 20250314 | 130900 | 4108616525 | 26300 | 26325 | 26325 | 26300 | 50 |
| 359 | 20250314 | 130800 | 4107300825 | 26300 | 26300 | 26300 | 26300 | 28 |
| 360 | 20250314 | 130700 | 4106564425 | 26400 | 26350 | 26400 | 26350 | 1018 |
| 361 | 20250314 | 130600 | 4079722575 | 26200 | 26150 | 26350 | 26150 | 3737 |
| 362 | 20250314 | 130500 | 3981452475 | 26150 | 26150 | 26150 | 26150 | 60 |
| 363 | 20250314 | 130400 | 3979883475 | 26150 | 26150 | 26200 | 26150 | 837 |
| 364 | 20250314 | 130300 | 3957995725 | 26200 | 26200 | 26200 | 26200 | 100 |
| 365 | 20250314 | 130200 | 3955375725 | 26200 | 26200 | 26200 | 26200 | 2 |
| 366 | 20250314 | 130100 | 3955323325 | 26200 | 26200 | 26200 | 26200 | 18 |
| 367 | 20250314 | 130000 | 3954851725 | 26250 | 26250 | 26250 | 26250 | 1 |
| 368 | 20250314 | 125900 | 3954825475 | 26150 | 26200 | 26200 | 26150 | 232 |
| 369 | 20250314 | 125800 | 3948758075 | 26250 | 26200 | 26250 | 26200 | 127 |
| 370 | 20250314 | 125700 | 3945428175 | 26200 | 26200 | 26200 | 26200 | 113 |
| 371 | 20250314 | 125600 | 3942467575 | 26200 | 26200 | 26200 | 26200 | 0 |
| 372 | 20250314 | 125500 | 3942467575 | 26200 | 26200 | 26200 | 26200 | 0 |
| 373 | 20250314 | 125400 | 3942467575 | 26200 | 26175 | 26250 | 26175 | 766 |
| 374 | 20250314 | 125300 | 3922398750 | 26150 | 26150 | 26175 | 26150 | 177 |
| 375 | 20250314 | 125200 | 3917769950 | 26175 | 26175 | 26175 | 26175 | 4 |
| 376 | 20250314 | 125100 | 3917665250 | 26150 | 26150 | 26150 | 26150 | 111 |
| 377 | 20250314 | 125000 | 3914762600 | 26150 | 26150 | 26150 | 26150 | 1 |
| 378 | 20250314 | 124900 | 3914736450 | 26150 | 26175 | 26175 | 26150 | 12 |
| 379 | 20250314 | 124800 | 3914422450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 380 | 20250314 | 124700 | 3914422450 | 26150 | 26150 | 26150 | 26150 | 20 |
| 381 | 20250314 | 124600 | 3913899450 | 26150 | 26150 | 26150 | 26150 | 34 |
| 382 | 20250314 | 124500 | 3913010350 | 26150 | 26150 | 26150 | 26150 | 3 |
| 383 | 20250314 | 124400 | 3912931900 | 26150 | 26200 | 26200 | 26150 | 66 |
| 384 | 20250314 | 124300 | 3911204700 | 26200 | 26200 | 26200 | 26200 | 25 |
| 385 | 20250314 | 124200 | 3910549700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 386 | 20250314 | 124100 | 3910549700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 387 | 20250314 | 124000 | 3910549700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 388 | 20250314 | 123900 | 3910549700 | 26150 | 26200 | 26200 | 26150 | 103 |
| 389 | 20250314 | 123800 | 3907856100 | 26200 | 26250 | 26250 | 26100 | 598 |
| 390 | 20250314 | 123700 | 3892228800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 391 | 20250314 | 123600 | 3892228800 | 26250 | 26200 | 26250 | 26200 | 6 |
| 392 | 20250314 | 123500 | 3892071350 | 26200 | 26200 | 26200 | 26200 | 71 |
| 393 | 20250314 | 123400 | 3890211150 | 26250 | 26250 | 26250 | 26250 | 898 |
| 394 | 20250314 | 123300 | 3866638650 | 26250 | 26250 | 26250 | 26250 | 102 |
| 395 | 20250314 | 123200 | 3863961150 | 26250 | 26200 | 26250 | 26200 | 1133 |
| 396 | 20250314 | 123100 | 3834266600 | 26100 | 26150 | 26150 | 26100 | 162 |
| 397 | 20250314 | 123000 | 3830032300 | 26150 | 26150 | 26150 | 26150 | 84 |
| 398 | 20250314 | 122900 | 3827835700 | 26150 | 26200 | 26200 | 26150 | 102 |
| 399 | 20250314 | 122800 | 3825168300 | 26200 | 26150 | 26200 | 26150 | 46 |
| 400 | 20250314 | 122700 | 3823965100 | 26150 | 26200 | 26200 | 26150 | 187 |
| 401 | 20250314 | 122600 | 3819066050 | 26200 | 26200 | 26200 | 26200 | 7 |
| 402 | 20250314 | 122500 | 3818882650 | 26200 | 26200 | 26200 | 26200 | 29 |
| 403 | 20250314 | 122400 | 3818122850 | 26150 | 26150 | 26150 | 26150 | 581 |
| 404 | 20250314 | 122300 | 3802929700 | 26150 | 26150 | 26200 | 26150 | 745 |
| 405 | 20250314 | 122200 | 3783447850 | 26150 | 26200 | 26200 | 26150 | 125 |
| 406 | 20250314 | 122100 | 3780178100 | 26200 | 26200 | 26200 | 26200 | 80 |
| 407 | 20250314 | 122000 | 3778082100 | 26200 | 26200 | 26200 | 26200 | 50 |
| 408 | 20250314 | 121900 | 3776772100 | 26150 | 26150 | 26150 | 26150 | 1 |
| 409 | 20250314 | 121800 | 3776745950 | 26100 | 26100 | 26100 | 26100 | 17 |
| 410 | 20250314 | 121700 | 3776302250 | 26100 | 26150 | 26150 | 26100 | 48 |
| 411 | 20250314 | 121600 | 3775048400 | 26150 | 26150 | 26150 | 26150 | 74 |
| 412 | 20250314 | 121500 | 3773113300 | 26150 | 26150 | 26150 | 26150 | 178 |
| 413 | 20250314 | 121400 | 3768458600 | 26150 | 26150 | 26150 | 26150 | 350 |
| 414 | 20250314 | 121300 | 3759306100 | 26150 | 26150 | 26150 | 26150 | 13 |
| 415 | 20250314 | 121200 | 3758966150 | 26150 | 26150 | 26150 | 26150 | 6 |
| 416 | 20250314 | 121100 | 3758809250 | 26200 | 26200 | 26200 | 26200 | 305 |
| 417 | 20250314 | 121000 | 3750818250 | 26200 | 26200 | 26200 | 26200 | 55 |
| 418 | 20250314 | 120900 | 3749377250 | 26200 | 26200 | 26200 | 26200 | 50 |
| 419 | 20250314 | 120800 | 3748067250 | 26250 | 26200 | 26250 | 26200 | 12 |
| 420 | 20250314 | 120700 | 3747752350 | 26200 | 26200 | 26200 | 26200 | 5 |
| 421 | 20250314 | 120600 | 3747621350 | 26200 | 26200 | 26200 | 26200 | 54 |
| 422 | 20250314 | 120500 | 3746206550 | 26200 | 26200 | 26200 | 26200 | 10 |
| 423 | 20250314 | 120400 | 3745944550 | 26250 | 26200 | 26250 | 26200 | 18 |
| 424 | 20250314 | 120300 | 3745472600 | 26250 | 26250 | 26250 | 26250 | 0 |
| 425 | 20250314 | 120200 | 3745472600 | 26250 | 26250 | 26250 | 26250 | 2 |
| 426 | 20250314 | 120100 | 3745420100 | 26250 | 26200 | 26250 | 26200 | 8 |
| 427 | 20250314 | 120000 | 3745210450 | 26200 | 26200 | 26200 | 26200 | 56 |
| 428 | 20250314 | 115900 | 3743743250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 429 | 20250314 | 115800 | 3743743250 | 26200 | 26200 | 26200 | 26200 | 55 |
| 430 | 20250314 | 115700 | 3742302250 | 26200 | 26200 | 26200 | 26200 | 530 |
| 431 | 20250314 | 115600 | 3728416250 | 26250 | 26250 | 26250 | 26250 | 167 |
| 432 | 20250314 | 115500 | 3724032500 | 26200 | 26200 | 26200 | 26200 | 32 |
| 433 | 20250314 | 115400 | 3723194100 | 26200 | 26250 | 26250 | 26200 | 167 |
| 434 | 20250314 | 115300 | 3718812850 | 26250 | 26250 | 26250 | 26250 | 70 |
| 435 | 20250314 | 115200 | 3716975350 | 26250 | 26300 | 26300 | 26250 | 7 |
| 436 | 20250314 | 115100 | 3716791500 | 26300 | 26200 | 26300 | 26200 | 475 |
| 437 | 20250314 | 115000 | 3704322500 | 26200 | 26250 | 26250 | 26200 | 606 |
| 438 | 20250314 | 114900 | 3688445000 | 26250 | 26250 | 26250 | 26250 | 87 |
| 439 | 20250314 | 114800 | 3686161250 | 26250 | 26250 | 26250 | 26250 | 6 |
| 440 | 20250314 | 114700 | 3686003750 | 26200 | 26250 | 26250 | 26200 | 7 |
| 441 | 20250314 | 114600 | 3685820300 | 26200 | 26200 | 26200 | 26200 | 0 |
| 442 | 20250314 | 114500 | 3685820300 | 26200 | 26250 | 26250 | 26200 | 13 |
| 443 | 20250314 | 114400 | 3685479550 | 26250 | 26250 | 26250 | 26250 | 3 |
| 444 | 20250314 | 114300 | 3685400800 | 26200 | 26200 | 26200 | 26200 | 3 |
| 445 | 20250314 | 114200 | 3685322200 | 26250 | 26250 | 26250 | 26250 | 3 |
| 446 | 20250314 | 114100 | 3685243450 | 26250 | 26200 | 26250 | 26200 | 40 |
| 447 | 20250314 | 114000 | 3684195350 | 26200 | 26150 | 26200 | 26150 | 219 |
| 448 | 20250314 | 113900 | 3678458000 | 26150 | 26150 | 26200 | 26150 | 11 |
| 449 | 20250314 | 113800 | 3678170300 | 26150 | 26150 | 26150 | 26150 | 103 |
| 450 | 20250314 | 113700 | 3675476850 | 26150 | 26200 | 26200 | 26150 | 23 |
| 451 | 20250314 | 113600 | 3674875150 | 26200 | 26200 | 26200 | 26200 | 124 |
| 452 | 20250314 | 113500 | 3671626350 | 26200 | 26200 | 26250 | 26150 | 100 |
| 453 | 20250314 | 113400 | 3669006250 | 26200 | 26200 | 26200 | 26200 | 1154 |
| 454 | 20250314 | 113300 | 3638771450 | 26200 | 26250 | 26250 | 26200 | 524 |
| 455 | 20250314 | 113200 | 3625017450 | 26250 | 26250 | 26250 | 26250 | 20 |
| 456 | 20250314 | 113100 | 3624492450 | 26250 | 26250 | 26250 | 26250 | 10 |
| 457 | 20250314 | 113000 | 3624229950 | 26250 | 26250 | 26250 | 26250 | 92 |
| 458 | 20250314 | 112900 | 3621814950 | 26300 | 26300 | 26300 | 26250 | 64 |
| 459 | 20250314 | 112800 | 3620134250 | 26300 | 26300 | 26325 | 26300 | 215 |
| 460 | 20250314 | 112700 | 3614479625 | 26300 | 26350 | 26350 | 26300 | 534 |
| 461 | 20250314 | 112600 | 3600435375 | 26350 | 26250 | 26350 | 26250 | 725 |
| 462 | 20250314 | 112500 | 3581372625 | 26250 | 26250 | 26300 | 26200 | 721 |
| 463 | 20250314 | 112400 | 3562455525 | 26300 | 26300 | 26300 | 26300 | 638 |
| 464 | 20250314 | 112300 | 3545676125 | 26350 | 26300 | 26350 | 26300 | 210 |
| 465 | 20250314 | 112200 | 3540143625 | 26350 | 26350 | 26350 | 26350 | 362 |
| 466 | 20250314 | 112100 | 3530604925 | 26350 | 26250 | 26350 | 26250 | 521 |
| 467 | 20250314 | 112000 | 3516902125 | 26250 | 26275 | 26300 | 26225 | 1096 |
| 468 | 20250314 | 111900 | 3488132850 | 26300 | 26100 | 26300 | 26100 | 3357 |
| 469 | 20250314 | 111800 | 3400155300 | 26100 | 26150 | 26150 | 26100 | 4068 |
| 470 | 20250314 | 111700 | 3293963000 | 26150 | 26200 | 26200 | 26100 | 1047 |
| 471 | 20250314 | 111600 | 3266625300 | 26150 | 26125 | 26150 | 26125 | 355 |
| 472 | 20250314 | 111500 | 3257342075 | 26125 | 26150 | 26200 | 26125 | 373 |
| 473 | 20250314 | 111400 | 3247586075 | 26200 | 26150 | 26200 | 26150 | 155 |
| 474 | 20250314 | 111300 | 3243531675 | 26150 | 26175 | 26175 | 26125 | 390 |
| 475 | 20250314 | 111200 | 3233330850 | 26150 | 26150 | 26200 | 26150 | 804 |
| 476 | 20250314 | 111100 | 3212306200 | 26200 | 26150 | 26200 | 26150 | 1978 |
| 477 | 20250314 | 111000 | 3160574000 | 26150 | 26150 | 26250 | 26150 | 1021 |
| 478 | 20250314 | 110900 | 3133867450 | 26150 | 25750 | 26250 | 25750 | 7454 |
| 479 | 20250314 | 110800 | 2939937700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 480 | 20250314 | 110700 | 2939937700 | 25750 | 25800 | 25800 | 25750 | 288 |
| 481 | 20250314 | 110600 | 2932515350 | 25800 | 25850 | 25850 | 25800 | 82 |
| 482 | 20250314 | 110500 | 2930399250 | 25850 | 25800 | 25850 | 25800 | 543 |
| 483 | 20250314 | 110400 | 2916362800 | 25850 | 25850 | 25850 | 25850 | 1 |
| 484 | 20250314 | 110300 | 2916336950 | 25800 | 25800 | 25800 | 25800 | 50 |
| 485 | 20250314 | 110200 | 2915046950 | 25800 | 25800 | 25800 | 25750 | 251 |
| 486 | 20250314 | 110100 | 2908572600 | 25750 | 25800 | 25825 | 25750 | 538 |
| 487 | 20250314 | 110000 | 2894716125 | 25800 | 25800 | 25800 | 25800 | 2233 |
| 488 | 20250314 | 105900 | 2837104725 | 25800 | 25800 | 25800 | 25800 | 49 |
| 489 | 20250314 | 105800 | 2835840525 | 25800 | 25750 | 25800 | 25750 | 762 |
| 490 | 20250314 | 105700 | 2816201675 | 25750 | 25750 | 25750 | 25750 | 362 |
| 491 | 20250314 | 105600 | 2806880175 | 25725 | 25750 | 25750 | 25700 | 198 |
| 492 | 20250314 | 105500 | 2801789175 | 25750 | 25800 | 25800 | 25750 | 20 |
| 493 | 20250314 | 105400 | 2801273675 | 25800 | 25750 | 25800 | 25750 | 975 |
| 494 | 20250314 | 105300 | 2776166675 | 25750 | 25800 | 25800 | 25750 | 109 |
| 495 | 20250314 | 105200 | 2773354925 | 25750 | 25750 | 25800 | 25750 | 160 |
| 496 | 20250314 | 105100 | 2769233325 | 25700 | 25750 | 25800 | 25700 | 1151 |
| 497 | 20250314 | 105000 | 2739603475 | 25750 | 25800 | 25800 | 25750 | 30 |
| 498 | 20250314 | 104900 | 2738830475 | 25700 | 25700 | 25800 | 25700 | 2967 |
| 499 | 20250314 | 104800 | 2662474025 | 25750 | 25700 | 25800 | 25700 | 598 |
| 500 | 20250314 | 104700 | 2647081025 | 25800 | 25800 | 25800 | 25700 | 120 |
| 501 | 20250314 | 104600 | 2643992025 | 25700 | 25750 | 25800 | 25700 | 1484 |
| 502 | 20250314 | 104500 | 2605807275 | 25700 | 25700 | 25750 | 25650 | 561 |
| 503 | 20250314 | 104400 | 2591388625 | 25700 | 25700 | 25700 | 25650 | 329 |
| 504 | 20250314 | 104300 | 2582933625 | 25650 | 25700 | 25750 | 25650 | 302 |
| 505 | 20250314 | 104200 | 2575177225 | 25700 | 25750 | 25750 | 25700 | 1871 |
| 506 | 20250314 | 104100 | 2527092225 | 25750 | 25750 | 25750 | 25750 | 43 |
| 507 | 20250314 | 104000 | 2525984975 | 25700 | 25750 | 25750 | 25700 | 805 |
| 508 | 20250314 | 103900 | 2505293975 | 25750 | 25750 | 25750 | 25700 | 818 |
| 509 | 20250314 | 103800 | 2484250025 | 25750 | 25750 | 25750 | 25700 | 211 |
| 510 | 20250314 | 103700 | 2478826275 | 25750 | 25750 | 25750 | 25750 | 328 |
| 511 | 20250314 | 103600 | 2470380275 | 25700 | 25775 | 25800 | 25700 | 1437 |
| 512 | 20250314 | 103500 | 2433426275 | 25800 | 25800 | 25800 | 25800 | 14 |
| 513 | 20250314 | 103400 | 2433065075 | 25800 | 25800 | 25800 | 25750 | 176 |
| 514 | 20250314 | 103300 | 2428529075 | 25775 | 25800 | 25800 | 25700 | 210 |
| 515 | 20250314 | 103200 | 2423118500 | 25800 | 25750 | 25800 | 25750 | 41 |
| 516 | 20250314 | 103100 | 2422062500 | 25800 | 25800 | 25800 | 25700 | 773 |
| 517 | 20250314 | 103000 | 2402142400 | 25800 | 25750 | 25800 | 25750 | 1041 |
| 518 | 20250314 | 102900 | 2375334450 | 25750 | 25700 | 25750 | 25700 | 335 |
| 519 | 20250314 | 102800 | 2366719950 | 25700 | 25725 | 25750 | 25650 | 647 |
| 520 | 20250314 | 102700 | 2350120775 | 25650 | 25700 | 25725 | 25650 | 767 |
| 521 | 20250314 | 102600 | 2330408925 | 25650 | 25700 | 25750 | 25650 | 1008 |
| 522 | 20250314 | 102500 | 2304528275 | 25700 | 25750 | 25750 | 25700 | 2151 |
| 523 | 20250314 | 102400 | 2249247475 | 25750 | 25750 | 25750 | 25700 | 100 |
| 524 | 20250314 | 102300 | 2246675725 | 25750 | 25800 | 25800 | 25700 | 272 |
| 525 | 20250314 | 102200 | 2239675125 | 25800 | 25850 | 25850 | 25750 | 314 |
| 526 | 20250314 | 102100 | 2231580925 | 25800 | 25650 | 25800 | 25600 | 3156 |
| 527 | 20250314 | 102000 | 2150506475 | 25650 | 25650 | 25700 | 25600 | 1213 |
| 528 | 20250314 | 101900 | 2119410075 | 25650 | 25750 | 25750 | 25650 | 8597 |
| 529 | 20250314 | 101800 | 1898536625 | 25700 | 25750 | 25750 | 25700 | 382 |
| 530 | 20250314 | 101700 | 1888703850 | 25750 | 25750 | 25775 | 25700 | 637 |
| 531 | 20250314 | 101600 | 1872302375 | 25800 | 25750 | 25800 | 25700 | 2065 |
| 532 | 20250314 | 101500 | 1819148175 | 25800 | 25750 | 25800 | 25750 | 760 |
| 533 | 20250314 | 101400 | 1799570575 | 25750 | 25750 | 25800 | 25750 | 748 |
| 534 | 20250314 | 101300 | 1780308325 | 25750 | 25850 | 25850 | 25750 | 8883 |
| 535 | 20250314 | 101200 | 1551181950 | 25850 | 25850 | 25900 | 25800 | 1106 |
| 536 | 20250314 | 101100 | 1522591900 | 25850 | 25850 | 25850 | 25850 | 613 |
| 537 | 20250314 | 101000 | 1506745850 | 25900 | 25900 | 25900 | 25900 | 19 |
| 538 | 20250314 | 100900 | 1506253750 | 25900 | 25900 | 25900 | 25850 | 241 |
| 539 | 20250314 | 100800 | 1500022400 | 25900 | 25900 | 25900 | 25900 | 86 |
| 540 | 20250314 | 100700 | 1497795000 | 25900 | 25900 | 25900 | 25900 | 20 |
| 541 | 20250314 | 100600 | 1497277000 | 25900 | 25800 | 25900 | 25800 | 2000 |
| 542 | 20250314 | 100500 | 1445659400 | 25800 | 25850 | 25850 | 25800 | 427 |
| 543 | 20250314 | 100400 | 1434641400 | 25850 | 25850 | 25850 | 25850 | 206 |
| 544 | 20250314 | 100300 | 1429316300 | 25850 | 25850 | 25900 | 25800 | 3142 |
| 545 | 20250314 | 100200 | 1348136000 | 25900 | 25900 | 25900 | 25900 | 74 |
| 546 | 20250314 | 100100 | 1346219400 | 25900 | 25850 | 25900 | 25850 | 876 |
| 547 | 20250314 | 100000 | 1323574050 | 25850 | 25900 | 25900 | 25850 | 3355 |
| 548 | 20250314 | 095900 | 1236777450 | 25850 | 25900 | 25900 | 25850 | 1280 |
| 549 | 20250314 | 095800 | 1203640750 | 25950 | 25925 | 25950 | 25900 | 91 |
| 550 | 20250314 | 095700 | 1201283550 | 25950 | 25900 | 25950 | 25900 | 75 |
| 551 | 20250314 | 095600 | 1199339850 | 25900 | 25950 | 25950 | 25900 | 403 |
| 552 | 20250314 | 095500 | 1188899825 | 25950 | 25950 | 25950 | 25900 | 46 |
| 553 | 20250314 | 095400 | 1187706275 | 25950 | 25950 | 25950 | 25900 | 58 |
| 554 | 20250314 | 095300 | 1186202725 | 25900 | 25950 | 26000 | 25900 | 943 |
| 555 | 20250314 | 095200 | 1161778150 | 25900 | 25900 | 25950 | 25900 | 143 |
| 556 | 20250314 | 095100 | 1158073875 | 25950 | 25900 | 25950 | 25900 | 304 |
| 557 | 20250314 | 095000 | 1150186675 | 25950 | 25950 | 25950 | 25950 | 200 |
| 558 | 20250314 | 094900 | 1144996675 | 25950 | 25950 | 25950 | 25950 | 411 |
| 559 | 20250314 | 094800 | 1134331225 | 25950 | 25900 | 25950 | 25900 | 1586 |
| 560 | 20250314 | 094700 | 1093207425 | 25900 | 25900 | 25950 | 25900 | 538 |
| 561 | 20250314 | 094600 | 1079273025 | 25900 | 25950 | 25950 | 25900 | 83 |
| 562 | 20250314 | 094500 | 1077122175 | 25950 | 25900 | 25950 | 25900 | 686 |
| 563 | 20250314 | 094400 | 1059352675 | 25900 | 25950 | 25950 | 25900 | 653 |
| 564 | 20250314 | 094300 | 1042423425 | 25950 | 25900 | 25950 | 25900 | 243 |
| 565 | 20250314 | 094200 | 1036129125 | 25950 | 25950 | 25950 | 25900 | 588 |
| 566 | 20250314 | 094100 | 1020882525 | 25950 | 25900 | 25950 | 25900 | 430 |
| 567 | 20250314 | 094000 | 1009729325 | 25950 | 25850 | 25950 | 25850 | 1284 |
| 568 | 20250314 | 093900 | 976483175 | 25900 | 25925 | 25950 | 25850 | 2424 |
| 569 | 20250314 | 093800 | 913803825 | 25950 | 26000 | 26000 | 25900 | 3025 |
| 570 | 20250314 | 093700 | 835345125 | 26000 | 26000 | 26050 | 25950 | 315 |
| 571 | 20250314 | 093600 | 827159825 | 26000 | 26050 | 26050 | 26000 | 340 |
| 572 | 20250314 | 093500 | 818319425 | 26050 | 26000 | 26050 | 26000 | 93 |
| 573 | 20250314 | 093400 | 815899575 | 26050 | 26050 | 26050 | 26000 | 596 |
| 574 | 20250314 | 093300 | 800398775 | 26050 | 26050 | 26050 | 26050 | 99 |
| 575 | 20250314 | 093200 | 797819825 | 26050 | 26100 | 26100 | 26000 | 132 |
| 576 | 20250314 | 093100 | 794383925 | 26000 | 26000 | 26000 | 26000 | 411 |
| 577 | 20250314 | 093000 | 783697925 | 26000 | 26000 | 26100 | 26000 | 906 |
| 578 | 20250314 | 092900 | 760140325 | 26000 | 26100 | 26100 | 26000 | 2111 |
| 579 | 20250314 | 092800 | 705235925 | 26100 | 26100 | 26100 | 26000 | 1274 |
| 580 | 20250314 | 092700 | 672041975 | 26050 | 26050 | 26100 | 26000 | 1428 |
| 581 | 20250314 | 092600 | 634871075 | 26050 | 26050 | 26050 | 26000 | 563 |
| 582 | 20250314 | 092500 | 620215575 | 26050 | 26100 | 26100 | 26050 | 271 |
| 583 | 20250314 | 092400 | 613155975 | 26050 | 26150 | 26150 | 26050 | 1471 |
| 584 | 20250314 | 092300 | 574738225 | 26150 | 26200 | 26200 | 26150 | 110 |
| 585 | 20250314 | 092200 | 571860675 | 26200 | 26150 | 26200 | 26150 | 1346 |
| 586 | 20250314 | 092100 | 536597175 | 26200 | 26200 | 26200 | 26150 | 494 |
| 587 | 20250314 | 092000 | 523654925 | 26200 | 26200 | 26250 | 26200 | 303 |
| 588 | 20250314 | 091900 | 515715825 | 26250 | 26250 | 26250 | 26200 | 256 |
| 589 | 20250314 | 091800 | 508996425 | 26250 | 26250 | 26250 | 26250 | 589 |
| 590 | 20250314 | 091700 | 493535175 | 26250 | 26250 | 26300 | 26250 | 1563 |
| 591 | 20250314 | 091600 | 452435125 | 26300 | 26300 | 26300 | 26250 | 1195 |
| 592 | 20250314 | 091500 | 421012125 | 26300 | 26250 | 26300 | 26250 | 655 |
| 593 | 20250314 | 091400 | 403811375 | 26200 | 26175 | 26250 | 26150 | 915 |
| 594 | 20250314 | 091300 | 379822175 | 26100 | 26150 | 26150 | 26100 | 559 |
| 595 | 20250314 | 091200 | 365204575 | 26150 | 26200 | 26200 | 26150 | 387 |
| 596 | 20250314 | 091100 | 355082025 | 26200 | 26200 | 26200 | 26200 | 1532 |
| 597 | 20250314 | 091000 | 314943625 | 26200 | 26200 | 26250 | 26200 | 435 |
| 598 | 20250314 | 090900 | 303541575 | 26200 | 26200 | 26200 | 26200 | 643 |
| 599 | 20250314 | 090800 | 286694975 | 26200 | 26250 | 26300 | 26200 | 455 |
| 600 | 20250314 | 090700 | 274750975 | 26250 | 26225 | 26250 | 26200 | 558 |
| 601 | 20250314 | 090600 | 260113850 | 26250 | 26200 | 26250 | 26200 | 347 |
| 602 | 20250314 | 090500 | 251020575 | 26200 | 26150 | 26200 | 26150 | 576 |
| 603 | 20250314 | 090400 | 235942325 | 26150 | 26050 | 26150 | 26050 | 978 |
| 604 | 20250314 | 090300 | 210408675 | 26150 | 26050 | 26150 | 26050 | 1424 |
| 605 | 20250314 | 090200 | 173232300 | 26050 | 26150 | 26150 | 26000 | 871 |
| 606 | 20250314 | 090100 | 150503500 | 26100 | 25975 | 26100 | 25950 | 1148 |
| 607 | 20250314 | 090000 | 120635025 | 25975 | 25950 | 26050 | 25900 | 4647 |