32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 190700 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 3783 |
| 3 | 20250318 | 190600 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 4 | 20250318 | 190500 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 5 | 20250318 | 190400 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 6 | 20250318 | 190300 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 7 | 20250318 | 190200 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 8 | 20250318 | 190100 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 9 | 20250318 | 190000 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 10 | 20250318 | 185900 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 11 | 20250318 | 185800 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 12 | 20250318 | 185700 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 13 | 20250318 | 185600 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 14 | 20250318 | 185500 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 15 | 20250318 | 185400 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 16 | 20250318 | 185300 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 17 | 20250318 | 185200 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 18 | 20250318 | 185100 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 19 | 20250318 | 185000 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 20 | 20250318 | 184900 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 21 | 20250318 | 184800 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 22 | 20250318 | 184700 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 23 | 20250318 | 184600 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 24 | 20250318 | 184500 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 25 | 20250318 | 184400 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 26 | 20250318 | 184300 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 27 | 20250318 | 184200 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 28 | 20250318 | 184100 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 29 | 20250318 | 184000 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 30 | 20250318 | 183900 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 31 | 20250318 | 183800 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 32 | 20250318 | 183700 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 3783 |
| 33 | 20250318 | 183600 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 34 | 20250318 | 183500 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 35 | 20250318 | 183400 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 36 | 20250318 | 183300 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 37 | 20250318 | 183200 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 38 | 20250318 | 183100 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 39 | 20250318 | 183000 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 40 | 20250318 | 182900 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 41 | 20250318 | 182800 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 42 | 20250318 | 182700 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 43 | 20250318 | 182600 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 44 | 20250318 | 182500 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 45 | 20250318 | 182400 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 46 | 20250318 | 182300 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 47 | 20250318 | 182200 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 48 | 20250318 | 182100 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 49 | 20250318 | 182000 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 50 | 20250318 | 181900 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 51 | 20250318 | 181800 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 52 | 20250318 | 181700 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 53 | 20250318 | 181600 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 54 | 20250318 | 181500 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 55 | 20250318 | 181400 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 56 | 20250318 | 181300 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 57 | 20250318 | 181200 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 58 | 20250318 | 181100 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 59 | 20250318 | 181000 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 60 | 20250318 | 180900 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 61 | 20250318 | 180800 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 62 | 20250318 | 180700 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 3783 |
| 63 | 20250318 | 180600 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 64 | 20250318 | 180500 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 65 | 20250318 | 180400 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 66 | 20250318 | 180300 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 67 | 20250318 | 180200 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 68 | 20250318 | 180100 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 69 | 20250318 | 180000 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 70 | 20250318 | 175900 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 71 | 20250318 | 175800 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 72 | 20250318 | 175700 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 73 | 20250318 | 175600 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 74 | 20250318 | 175500 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 75 | 20250318 | 175400 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 76 | 20250318 | 175300 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 77 | 20250318 | 175200 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 78 | 20250318 | 175100 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 79 | 20250318 | 175000 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 80 | 20250318 | 174900 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 81 | 20250318 | 174800 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 82 | 20250318 | 174700 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 83 | 20250318 | 174600 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 84 | 20250318 | 174500 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 85 | 20250318 | 174400 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 86 | 20250318 | 174300 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 87 | 20250318 | 174200 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 88 | 20250318 | 174100 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 89 | 20250318 | 174000 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 90 | 20250318 | 173900 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 91 | 20250318 | 173800 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 92 | 20250318 | 173700 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 3783 |
| 93 | 20250318 | 173600 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 94 | 20250318 | 173500 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 95 | 20250318 | 173400 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 96 | 20250318 | 173300 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 97 | 20250318 | 173200 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 98 | 20250318 | 173100 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 99 | 20250318 | 173000 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 100 | 20250318 | 172900 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 101 | 20250318 | 172800 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 102 | 20250318 | 172700 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 103 | 20250318 | 172600 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 104 | 20250318 | 172500 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 105 | 20250318 | 172400 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 106 | 20250318 | 172300 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 107 | 20250318 | 172200 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 108 | 20250318 | 172100 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 109 | 20250318 | 172000 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 110 | 20250318 | 171900 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 111 | 20250318 | 171800 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 112 | 20250318 | 171700 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 113 | 20250318 | 171600 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 114 | 20250318 | 171500 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 115 | 20250318 | 171400 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 116 | 20250318 | 171300 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 117 | 20250318 | 171200 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 118 | 20250318 | 171100 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 119 | 20250318 | 171000 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 120 | 20250318 | 170900 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 121 | 20250318 | 170800 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 122 | 20250318 | 170700 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 3783 |
| 123 | 20250318 | 170600 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 124 | 20250318 | 170500 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 125 | 20250318 | 170400 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 126 | 20250318 | 170300 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 127 | 20250318 | 170200 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 128 | 20250318 | 170100 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 129 | 20250318 | 170000 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 130 | 20250318 | 165900 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 131 | 20250318 | 165800 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 132 | 20250318 | 165700 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 133 | 20250318 | 165600 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 134 | 20250318 | 165500 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 135 | 20250318 | 165400 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 136 | 20250318 | 165300 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 137 | 20250318 | 165200 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 138 | 20250318 | 165100 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 139 | 20250318 | 165000 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 140 | 20250318 | 164900 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 141 | 20250318 | 164800 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 142 | 20250318 | 164700 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 143 | 20250318 | 164600 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 144 | 20250318 | 164500 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 145 | 20250318 | 164400 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 146 | 20250318 | 164300 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 147 | 20250318 | 164200 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 148 | 20250318 | 164100 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 149 | 20250318 | 164000 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 150 | 20250318 | 163900 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 151 | 20250318 | 163800 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 152 | 20250318 | 163700 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 3783 |
| 153 | 20250318 | 163600 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 154 | 20250318 | 163500 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 155 | 20250318 | 163400 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 156 | 20250318 | 163300 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 157 | 20250318 | 163200 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 158 | 20250318 | 163100 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 159 | 20250318 | 163000 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 160 | 20250318 | 162900 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 161 | 20250318 | 162800 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 162 | 20250318 | 162700 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 163 | 20250318 | 162600 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 164 | 20250318 | 162500 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 165 | 20250318 | 162400 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 166 | 20250318 | 162300 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 167 | 20250318 | 162200 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 168 | 20250318 | 162100 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 169 | 20250318 | 162000 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 170 | 20250318 | 161900 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 171 | 20250318 | 161800 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 172 | 20250318 | 161700 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 173 | 20250318 | 161600 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 174 | 20250318 | 161500 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 175 | 20250318 | 161400 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 176 | 20250318 | 161300 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 177 | 20250318 | 161200 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 178 | 20250318 | 161100 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 179 | 20250318 | 161000 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 180 | 20250318 | 160900 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 181 | 20250318 | 160800 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 182 | 20250318 | 160700 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 3783 |
| 183 | 20250318 | 160600 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 184 | 20250318 | 160500 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 185 | 20250318 | 160400 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 186 | 20250318 | 160300 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 187 | 20250318 | 160200 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 188 | 20250318 | 160100 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 189 | 20250318 | 160000 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 190 | 20250318 | 155900 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 191 | 20250318 | 155800 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 192 | 20250318 | 155700 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 193 | 20250318 | 155600 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 194 | 20250318 | 155500 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 195 | 20250318 | 155400 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 196 | 20250318 | 155300 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 197 | 20250318 | 155200 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 198 | 20250318 | 155100 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 199 | 20250318 | 155000 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 200 | 20250318 | 154900 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 201 | 20250318 | 154800 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 202 | 20250318 | 154700 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 203 | 20250318 | 154600 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 204 | 20250318 | 154500 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 205 | 20250318 | 154400 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 206 | 20250318 | 154300 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 207 | 20250318 | 154200 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 208 | 20250318 | 154100 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 209 | 20250318 | 154000 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 210 | 20250318 | 153900 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 211 | 20250318 | 153800 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 212 | 20250318 | 153700 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 3783 |
| 213 | 20250318 | 153600 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 214 | 20250318 | 153500 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 215 | 20250318 | 153400 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 216 | 20250318 | 153300 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 217 | 20250318 | 153200 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 218 | 20250318 | 153100 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 219 | 20250318 | 153000 | 2498137500 | 26550 | 26550 | 26550 | 26550 | 3783 |
| 220 | 20250318 | 152900 | 2397698850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 221 | 20250318 | 152800 | 2397698850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 222 | 20250318 | 152700 | 2397698850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 223 | 20250318 | 152600 | 2397698850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 224 | 20250318 | 152500 | 2397698850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 225 | 20250318 | 152400 | 2397698850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 226 | 20250318 | 152300 | 2397698850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 227 | 20250318 | 152200 | 2397698850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 228 | 20250318 | 152100 | 2397698850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 229 | 20250318 | 152000 | 2397698850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 230 | 20250318 | 151900 | 2397698850 | 26400 | 26500 | 26500 | 26400 | 1286 |
| 231 | 20250318 | 151800 | 2363671100 | 26500 | 26550 | 26550 | 26450 | 140 |
| 232 | 20250318 | 151700 | 2359962850 | 26550 | 26500 | 26550 | 26500 | 443 |
| 233 | 20250318 | 151600 | 2348222450 | 26500 | 26500 | 26500 | 26450 | 90 |
| 234 | 20250318 | 151500 | 2345837550 | 26500 | 26500 | 26500 | 26450 | 266 |
| 235 | 20250318 | 151400 | 2338792350 | 26500 | 26500 | 26500 | 26450 | 171 |
| 236 | 20250318 | 151300 | 2334260950 | 26500 | 26500 | 26500 | 26450 | 382 |
| 237 | 20250318 | 151200 | 2324143350 | 26500 | 26500 | 26550 | 26500 | 518 |
| 238 | 20250318 | 151100 | 2310409950 | 26500 | 26500 | 26550 | 26500 | 151 |
| 239 | 20250318 | 151000 | 2306406150 | 26550 | 26550 | 26550 | 26500 | 718 |
| 240 | 20250318 | 150900 | 2287350075 | 26550 | 26550 | 26550 | 26550 | 73 |
| 241 | 20250318 | 150800 | 2285411925 | 26550 | 26550 | 26550 | 26500 | 641 |
| 242 | 20250318 | 150700 | 2268394825 | 26550 | 26500 | 26550 | 26500 | 366 |
| 243 | 20250318 | 150600 | 2258683475 | 26500 | 26500 | 26500 | 26450 | 845 |
| 244 | 20250318 | 150500 | 2236291025 | 26500 | 26500 | 26500 | 26500 | 193 |
| 245 | 20250318 | 150400 | 2231176525 | 26500 | 26450 | 26500 | 26450 | 258 |
| 246 | 20250318 | 150300 | 2224340025 | 26500 | 26450 | 26500 | 26450 | 62 |
| 247 | 20250318 | 150200 | 2222698175 | 26450 | 26450 | 26450 | 26450 | 406 |
| 248 | 20250318 | 150100 | 2211959475 | 26450 | 26400 | 26450 | 26400 | 317 |
| 249 | 20250318 | 150000 | 2203575775 | 26400 | 26450 | 26500 | 26400 | 225 |
| 250 | 20250318 | 145900 | 2197619725 | 26450 | 26450 | 26500 | 26450 | 117 |
| 251 | 20250318 | 145800 | 2194525025 | 26450 | 26450 | 26450 | 26450 | 286 |
| 252 | 20250318 | 145700 | 2186960325 | 26450 | 26450 | 26500 | 26450 | 18 |
| 253 | 20250318 | 145600 | 2186484175 | 26450 | 26450 | 26450 | 26450 | 208 |
| 254 | 20250318 | 145500 | 2180982575 | 26400 | 26450 | 26450 | 26400 | 774 |
| 255 | 20250318 | 145400 | 2160510325 | 26400 | 26400 | 26400 | 26400 | 15 |
| 256 | 20250318 | 145300 | 2160114325 | 26400 | 26400 | 26400 | 26400 | 1 |
| 257 | 20250318 | 145200 | 2160087925 | 26450 | 26450 | 26450 | 26450 | 226 |
| 258 | 20250318 | 145100 | 2154110225 | 26450 | 26400 | 26450 | 26400 | 2 |
| 259 | 20250318 | 145000 | 2154057375 | 26450 | 26400 | 26450 | 26400 | 147 |
| 260 | 20250318 | 144900 | 2150171125 | 26400 | 26450 | 26450 | 26400 | 96 |
| 261 | 20250318 | 144800 | 2147635625 | 26450 | 26400 | 26450 | 26400 | 209 |
| 262 | 20250318 | 144700 | 2142117925 | 26400 | 26350 | 26400 | 26350 | 485 |
| 263 | 20250318 | 144600 | 2129317925 | 26350 | 26350 | 26350 | 26350 | 6 |
| 264 | 20250318 | 144500 | 2129159825 | 26400 | 26350 | 26400 | 26350 | 259 |
| 265 | 20250318 | 144400 | 2122324775 | 26400 | 26400 | 26400 | 26400 | 0 |
| 266 | 20250318 | 144300 | 2122324775 | 26400 | 26400 | 26400 | 26350 | 103 |
| 267 | 20250318 | 144200 | 2119605625 | 26400 | 26350 | 26400 | 26350 | 257 |
| 268 | 20250318 | 144100 | 2112820875 | 26350 | 26350 | 26350 | 26350 | 24 |
| 269 | 20250318 | 144000 | 2112188475 | 26350 | 26350 | 26350 | 26350 | 83 |
| 270 | 20250318 | 143900 | 2110001425 | 26350 | 26400 | 26400 | 26350 | 274 |
| 271 | 20250318 | 143800 | 2102767925 | 26400 | 26350 | 26400 | 26350 | 120 |
| 272 | 20250318 | 143700 | 2099603575 | 26400 | 26400 | 26400 | 26400 | 47 |
| 273 | 20250318 | 143600 | 2098362775 | 26400 | 26350 | 26400 | 26350 | 235 |
| 274 | 20250318 | 143500 | 2092166875 | 26350 | 26350 | 26350 | 26350 | 47 |
| 275 | 20250318 | 143400 | 2090928425 | 26350 | 26300 | 26350 | 26300 | 61 |
| 276 | 20250318 | 143300 | 2089321125 | 26350 | 26350 | 26350 | 26300 | 74 |
| 277 | 20250318 | 143200 | 2087371275 | 26300 | 26350 | 26350 | 26300 | 658 |
| 278 | 20250318 | 143100 | 2070040625 | 26250 | 26350 | 26350 | 26250 | 121 |
| 279 | 20250318 | 143000 | 2066857425 | 26350 | 26350 | 26350 | 26300 | 319 |
| 280 | 20250318 | 142900 | 2058452625 | 26400 | 26400 | 26400 | 26400 | 0 |
| 281 | 20250318 | 142800 | 2058452625 | 26400 | 26400 | 26400 | 26400 | 0 |
| 282 | 20250318 | 142700 | 2058452625 | 26400 | 26350 | 26400 | 26350 | 209 |
| 283 | 20250318 | 142600 | 2052945425 | 26300 | 26300 | 26300 | 26300 | 1 |
| 284 | 20250318 | 142500 | 2052919125 | 26300 | 26300 | 26300 | 26300 | 20 |
| 285 | 20250318 | 142400 | 2052393125 | 26300 | 26300 | 26300 | 26300 | 209 |
| 286 | 20250318 | 142300 | 2046896425 | 26300 | 26300 | 26300 | 26300 | 147 |
| 287 | 20250318 | 142200 | 2043030325 | 26300 | 26350 | 26350 | 26300 | 60 |
| 288 | 20250318 | 142100 | 2041451825 | 26300 | 26350 | 26350 | 26300 | 85 |
| 289 | 20250318 | 142000 | 2039215875 | 26350 | 26350 | 26350 | 26350 | 208 |
| 290 | 20250318 | 141900 | 2033735075 | 26300 | 26300 | 26300 | 26300 | 76 |
| 291 | 20250318 | 141800 | 2031736275 | 26300 | 26350 | 26350 | 26300 | 8 |
| 292 | 20250318 | 141700 | 2031525825 | 26350 | 26350 | 26350 | 26300 | 585 |
| 293 | 20250318 | 141600 | 2016111575 | 26400 | 26400 | 26400 | 26400 | 2 |
| 294 | 20250318 | 141500 | 2016058775 | 26400 | 26350 | 26400 | 26350 | 15 |
| 295 | 20250318 | 141400 | 2015662825 | 26350 | 26350 | 26350 | 26350 | 47 |
| 296 | 20250318 | 141300 | 2014424375 | 26350 | 26350 | 26350 | 26350 | 1 |
| 297 | 20250318 | 141200 | 2014398025 | 26350 | 26350 | 26350 | 26350 | 50 |
| 298 | 20250318 | 141100 | 2013080525 | 26350 | 26350 | 26400 | 26350 | 276 |
| 299 | 20250318 | 141000 | 2005797525 | 26350 | 26300 | 26350 | 26300 | 50 |
| 300 | 20250318 | 140900 | 2004481525 | 26350 | 26300 | 26350 | 26300 | 2 |
| 301 | 20250318 | 140800 | 2004428875 | 26350 | 26350 | 26350 | 26350 | 208 |
| 302 | 20250318 | 140700 | 1998948075 | 26300 | 26300 | 26300 | 26300 | 1 |
| 303 | 20250318 | 140600 | 1998921775 | 26350 | 26350 | 26350 | 26350 | 11 |
| 304 | 20250318 | 140500 | 1998631925 | 26350 | 26350 | 26350 | 26350 | 223 |
| 305 | 20250318 | 140400 | 1992755875 | 26300 | 26300 | 26300 | 26300 | 1 |
| 306 | 20250318 | 140300 | 1992729575 | 26300 | 26350 | 26350 | 26300 | 2 |
| 307 | 20250318 | 140200 | 1992676925 | 26300 | 26300 | 26300 | 26300 | 1 |
| 308 | 20250318 | 140100 | 1992650625 | 26300 | 26275 | 26300 | 26275 | 13 |
| 309 | 20250318 | 140000 | 1992308975 | 26300 | 26300 | 26300 | 26300 | 123 |
| 310 | 20250318 | 135900 | 1989074075 | 26300 | 26350 | 26350 | 26300 | 582 |
| 311 | 20250318 | 135800 | 1973749125 | 26350 | 26325 | 26350 | 26325 | 50 |
| 312 | 20250318 | 135700 | 1972431900 | 26325 | 26325 | 26325 | 26300 | 93 |
| 313 | 20250318 | 135600 | 1969983800 | 26325 | 26400 | 26400 | 26325 | 45 |
| 314 | 20250318 | 135500 | 1968795875 | 26350 | 26350 | 26350 | 26300 | 309 |
| 315 | 20250318 | 135400 | 1960657625 | 26325 | 26325 | 26325 | 26325 | 5 |
| 316 | 20250318 | 135300 | 1960526000 | 26350 | 26350 | 26350 | 26350 | 52 |
| 317 | 20250318 | 135200 | 1959155800 | 26325 | 26300 | 26325 | 26300 | 162 |
| 318 | 20250318 | 135100 | 1954895175 | 26300 | 26300 | 26300 | 26250 | 55 |
| 319 | 20250318 | 135000 | 1953449675 | 26300 | 26300 | 26300 | 26300 | 140 |
| 320 | 20250318 | 134900 | 1949767675 | 26300 | 26250 | 26300 | 26250 | 87 |
| 321 | 20250318 | 134800 | 1947479775 | 26300 | 26300 | 26300 | 26300 | 0 |
| 322 | 20250318 | 134700 | 1947479775 | 26300 | 26300 | 26300 | 26300 | 23 |
| 323 | 20250318 | 134600 | 1946874875 | 26300 | 26300 | 26300 | 26300 | 208 |
| 324 | 20250318 | 134500 | 1941404475 | 26300 | 26300 | 26300 | 26300 | 10 |
| 325 | 20250318 | 134400 | 1941141475 | 26300 | 26300 | 26300 | 26300 | 87 |
| 326 | 20250318 | 134300 | 1938853375 | 26350 | 26350 | 26350 | 26350 | 234 |
| 327 | 20250318 | 134200 | 1932687475 | 26350 | 26300 | 26400 | 26300 | 84 |
| 328 | 20250318 | 134100 | 1930475975 | 26300 | 26350 | 26350 | 26300 | 43 |
| 329 | 20250318 | 134000 | 1929343925 | 26350 | 26350 | 26400 | 26350 | 218 |
| 330 | 20250318 | 133900 | 1923589225 | 26350 | 26350 | 26350 | 26350 | 5 |
| 331 | 20250318 | 133800 | 1923457475 | 26400 | 26400 | 26400 | 26400 | 17 |
| 332 | 20250318 | 133700 | 1923008675 | 26350 | 26350 | 26350 | 26350 | 209 |
| 333 | 20250318 | 133600 | 1917501525 | 26350 | 26350 | 26350 | 26350 | 0 |
| 334 | 20250318 | 133500 | 1917501525 | 26350 | 26350 | 26350 | 26350 | 10 |
| 335 | 20250318 | 133400 | 1917238025 | 26300 | 26350 | 26350 | 26300 | 220 |
| 336 | 20250318 | 133300 | 1911441125 | 26300 | 26300 | 26300 | 26300 | 523 |
| 337 | 20250318 | 133200 | 1897686225 | 26350 | 26350 | 26350 | 26350 | 2 |
| 338 | 20250318 | 133100 | 1897633525 | 26350 | 26350 | 26350 | 26350 | 238 |
| 339 | 20250318 | 133000 | 1891362225 | 26350 | 26350 | 26350 | 26350 | 3 |
| 340 | 20250318 | 132900 | 1891283175 | 26350 | 26350 | 26350 | 26350 | 225 |
| 341 | 20250318 | 132800 | 1885354425 | 26350 | 26350 | 26350 | 26350 | 2 |
| 342 | 20250318 | 132700 | 1885301725 | 26350 | 26350 | 26350 | 26350 | 133 |
| 343 | 20250318 | 132600 | 1881797175 | 26350 | 26350 | 26350 | 26350 | 9 |
| 344 | 20250318 | 132500 | 1881560025 | 26350 | 26300 | 26350 | 26300 | 92 |
| 345 | 20250318 | 132400 | 1879135925 | 26350 | 26350 | 26350 | 26300 | 266 |
| 346 | 20250318 | 132300 | 1872128875 | 26350 | 26400 | 26400 | 26350 | 17 |
| 347 | 20250318 | 132200 | 1871680775 | 26300 | 26400 | 26400 | 26300 | 60 |
| 348 | 20250318 | 132100 | 1870100825 | 26300 | 26350 | 26400 | 26300 | 284 |
| 349 | 20250318 | 132000 | 1862606375 | 26350 | 26400 | 26400 | 26350 | 15 |
| 350 | 20250318 | 131900 | 1862210425 | 26400 | 26400 | 26400 | 26400 | 182 |
| 351 | 20250318 | 131800 | 1857405625 | 26400 | 26350 | 26400 | 26350 | 318 |
| 352 | 20250318 | 131700 | 1849021075 | 26300 | 26300 | 26300 | 26300 | 0 |
| 353 | 20250318 | 131600 | 1849021075 | 26300 | 26300 | 26300 | 26300 | 1 |
| 354 | 20250318 | 131500 | 1848994775 | 26350 | 26300 | 26350 | 26300 | 209 |
| 355 | 20250318 | 131400 | 1843487675 | 26350 | 26350 | 26350 | 26350 | 0 |
| 356 | 20250318 | 131300 | 1843487675 | 26350 | 26350 | 26400 | 26350 | 35 |
| 357 | 20250318 | 131200 | 1842564475 | 26400 | 26350 | 26400 | 26300 | 242 |
| 358 | 20250318 | 131100 | 1836187675 | 26300 | 26300 | 26300 | 26300 | 2 |
| 359 | 20250318 | 131000 | 1836135075 | 26350 | 26350 | 26350 | 26350 | 2 |
| 360 | 20250318 | 130900 | 1836082375 | 26350 | 26300 | 26350 | 26300 | 1193 |
| 361 | 20250318 | 130800 | 1804706125 | 26250 | 26250 | 26250 | 26250 | 20 |
| 362 | 20250318 | 130700 | 1804181125 | 26250 | 26250 | 26250 | 26250 | 1 |
| 363 | 20250318 | 130600 | 1804154875 | 26250 | 26300 | 26300 | 26250 | 241 |
| 364 | 20250318 | 130500 | 1797816925 | 26250 | 26250 | 26250 | 26250 | 1 |
| 365 | 20250318 | 130400 | 1797790675 | 26250 | 26250 | 26250 | 26250 | 1 |
| 366 | 20250318 | 130300 | 1797764425 | 26250 | 26250 | 26250 | 26250 | 39 |
| 367 | 20250318 | 130200 | 1796740675 | 26300 | 26250 | 26300 | 26250 | 533 |
| 368 | 20250318 | 130100 | 1782739025 | 26250 | 26300 | 26300 | 26250 | 14 |
| 369 | 20250318 | 130000 | 1782371425 | 26300 | 26400 | 26400 | 26300 | 38 |
| 370 | 20250318 | 125900 | 1781371425 | 26400 | 26350 | 26400 | 26350 | 225 |
| 371 | 20250318 | 125800 | 1775442475 | 26350 | 26300 | 26350 | 26300 | 13 |
| 372 | 20250318 | 125700 | 1775099975 | 26300 | 26300 | 26300 | 26300 | 250 |
| 373 | 20250318 | 125600 | 1768524975 | 26350 | 26300 | 26350 | 26300 | 273 |
| 374 | 20250318 | 125500 | 1761345025 | 26350 | 26350 | 26350 | 26350 | 30 |
| 375 | 20250318 | 125400 | 1760554525 | 26350 | 26350 | 26350 | 26350 | 0 |
| 376 | 20250318 | 125300 | 1760554525 | 26350 | 26350 | 26350 | 26350 | 208 |
| 377 | 20250318 | 125200 | 1755073725 | 26400 | 26400 | 26400 | 26350 | 6 |
| 378 | 20250318 | 125100 | 1754915425 | 26400 | 26400 | 26400 | 26400 | 2 |
| 379 | 20250318 | 125000 | 1754862625 | 26350 | 26300 | 26400 | 26300 | 414 |
| 380 | 20250318 | 124900 | 1743963625 | 26300 | 26300 | 26300 | 26300 | 101 |
| 381 | 20250318 | 124800 | 1741307325 | 26350 | 26450 | 26450 | 26300 | 411 |
| 382 | 20250318 | 124700 | 1730479875 | 26450 | 26400 | 26450 | 26350 | 229 |
| 383 | 20250318 | 124600 | 1724433325 | 26350 | 26400 | 26400 | 26350 | 2 |
| 384 | 20250318 | 124500 | 1724380575 | 26400 | 26400 | 26400 | 26400 | 252 |
| 385 | 20250318 | 124400 | 1717727775 | 26400 | 26450 | 26450 | 26400 | 215 |
| 386 | 20250318 | 124300 | 1712041075 | 26400 | 26400 | 26400 | 26400 | 1 |
| 387 | 20250318 | 124200 | 1712014675 | 26400 | 26450 | 26450 | 26400 | 616 |
| 388 | 20250318 | 124100 | 1695751475 | 26450 | 26400 | 26500 | 26400 | 259 |
| 389 | 20250318 | 124000 | 1688900725 | 26450 | 26450 | 26450 | 26450 | 20 |
| 390 | 20250318 | 123900 | 1688371725 | 26450 | 26400 | 26450 | 26400 | 11 |
| 391 | 20250318 | 123800 | 1688080825 | 26400 | 26400 | 26400 | 26400 | 0 |
| 392 | 20250318 | 123700 | 1688080825 | 26400 | 26400 | 26400 | 26350 | 38 |
| 393 | 20250318 | 123600 | 1687078125 | 26400 | 26400 | 26400 | 26400 | 196 |
| 394 | 20250318 | 123500 | 1681903725 | 26450 | 26450 | 26450 | 26400 | 8 |
| 395 | 20250318 | 123400 | 1681692175 | 26350 | 26350 | 26350 | 26350 | 7 |
| 396 | 20250318 | 123300 | 1681507725 | 26350 | 26450 | 26450 | 26350 | 140 |
| 397 | 20250318 | 123200 | 1677810625 | 26450 | 26450 | 26450 | 26450 | 140 |
| 398 | 20250318 | 123100 | 1674107625 | 26500 | 26450 | 26500 | 26400 | 111 |
| 399 | 20250318 | 123000 | 1671171675 | 26450 | 26450 | 26450 | 26450 | 56 |
| 400 | 20250318 | 122900 | 1669690475 | 26450 | 26500 | 26500 | 26450 | 10 |
| 401 | 20250318 | 122800 | 1669425725 | 26450 | 26450 | 26450 | 26450 | 191 |
| 402 | 20250318 | 122700 | 1664373775 | 26450 | 26450 | 26450 | 26400 | 18 |
| 403 | 20250318 | 122600 | 1663898025 | 26400 | 26450 | 26450 | 26400 | 1071 |
| 404 | 20250318 | 122500 | 1635576675 | 26400 | 26400 | 26450 | 26400 | 336 |
| 405 | 20250318 | 122400 | 1626706125 | 26400 | 26450 | 26500 | 26400 | 102 |
| 406 | 20250318 | 122300 | 1624003475 | 26500 | 26450 | 26500 | 26450 | 131 |
| 407 | 20250318 | 122200 | 1620533975 | 26500 | 26450 | 26500 | 26400 | 228 |
| 408 | 20250318 | 122100 | 1614502725 | 26450 | 26450 | 26500 | 26450 | 12 |
| 409 | 20250318 | 122000 | 1614185075 | 26450 | 26400 | 26450 | 26400 | 4 |
| 410 | 20250318 | 121900 | 1614079325 | 26450 | 26450 | 26500 | 26450 | 218 |
| 411 | 20250318 | 121800 | 1608313075 | 26500 | 26500 | 26500 | 26450 | 3 |
| 412 | 20250318 | 121700 | 1608233625 | 26500 | 26450 | 26500 | 26450 | 9 |
| 413 | 20250318 | 121600 | 1607995475 | 26450 | 26400 | 26450 | 26400 | 238 |
| 414 | 20250318 | 121500 | 1601701875 | 26450 | 26450 | 26450 | 26450 | 366 |
| 415 | 20250318 | 121400 | 1592021175 | 26500 | 26500 | 26500 | 26450 | 15 |
| 416 | 20250318 | 121300 | 1591623725 | 26500 | 26500 | 26500 | 26450 | 494 |
| 417 | 20250318 | 121200 | 1578542625 | 26450 | 26500 | 26500 | 26450 | 22 |
| 418 | 20250318 | 121100 | 1577959675 | 26450 | 26500 | 26500 | 26450 | 6 |
| 419 | 20250318 | 121000 | 1577800725 | 26450 | 26500 | 26500 | 26450 | 224 |
| 420 | 20250318 | 120900 | 1571865325 | 26500 | 26500 | 26500 | 26500 | 611 |
| 421 | 20250318 | 120800 | 1555673825 | 26450 | 26450 | 26450 | 26450 | 2 |
| 422 | 20250318 | 120700 | 1555620925 | 26500 | 26450 | 26500 | 26450 | 43 |
| 423 | 20250318 | 120600 | 1554481475 | 26500 | 26450 | 26500 | 26450 | 220 |
| 424 | 20250318 | 120500 | 1548651625 | 26450 | 26450 | 26450 | 26450 | 37 |
| 425 | 20250318 | 120400 | 1547672975 | 26450 | 26450 | 26450 | 26450 | 20 |
| 426 | 20250318 | 120300 | 1547143975 | 26450 | 26400 | 26450 | 26400 | 31 |
| 427 | 20250318 | 120200 | 1546324075 | 26450 | 26450 | 26450 | 26450 | 121 |
| 428 | 20250318 | 120100 | 1543123625 | 26450 | 26500 | 26500 | 26450 | 59 |
| 429 | 20250318 | 120000 | 1541562675 | 26500 | 26450 | 26500 | 26450 | 65 |
| 430 | 20250318 | 115900 | 1539843075 | 26500 | 26450 | 26500 | 26450 | 190 |
| 431 | 20250318 | 115800 | 1534817475 | 26500 | 26500 | 26500 | 26500 | 6 |
| 432 | 20250318 | 115700 | 1534658475 | 26450 | 26450 | 26450 | 26450 | 37 |
| 433 | 20250318 | 115600 | 1533679825 | 26500 | 26450 | 26500 | 26450 | 8 |
| 434 | 20250318 | 115500 | 1533467875 | 26400 | 26500 | 26500 | 26400 | 116 |
| 435 | 20250318 | 115400 | 1530404875 | 26450 | 26450 | 26500 | 26450 | 424 |
| 436 | 20250318 | 115300 | 1519189925 | 26400 | 26450 | 26450 | 26400 | 134 |
| 437 | 20250318 | 115200 | 1515647375 | 26450 | 26450 | 26500 | 26450 | 218 |
| 438 | 20250318 | 115100 | 1509880825 | 26500 | 26450 | 26500 | 26450 | 218 |
| 439 | 20250318 | 115000 | 1504114325 | 26500 | 26450 | 26500 | 26450 | 6 |
| 440 | 20250318 | 114900 | 1503955375 | 26500 | 26475 | 26500 | 26450 | 226 |
| 441 | 20250318 | 114800 | 1497977350 | 26500 | 26500 | 26550 | 26500 | 224 |
| 442 | 20250318 | 114700 | 1492041200 | 26500 | 26500 | 26500 | 26500 | 58 |
| 443 | 20250318 | 114600 | 1490504200 | 26500 | 26550 | 26550 | 26450 | 114 |
| 444 | 20250318 | 114500 | 1487485000 | 26500 | 26500 | 26500 | 26450 | 1015 |
| 445 | 20250318 | 114400 | 1460587550 | 26500 | 26450 | 26500 | 26400 | 692 |
| 446 | 20250318 | 114300 | 1442275400 | 26450 | 26450 | 26450 | 26450 | 0 |
| 447 | 20250318 | 114200 | 1442275400 | 26450 | 26450 | 26450 | 26450 | 0 |
| 448 | 20250318 | 114100 | 1442275400 | 26450 | 26450 | 26450 | 26450 | 0 |
| 449 | 20250318 | 114000 | 1442275400 | 26450 | 26450 | 26450 | 26450 | 0 |
| 450 | 20250318 | 113900 | 1442275400 | 26450 | 26450 | 26450 | 26450 | 0 |
| 451 | 20250318 | 113800 | 1442275400 | 26450 | 26450 | 26450 | 26450 | 0 |
| 452 | 20250318 | 113700 | 1442275400 | 26450 | 26450 | 26450 | 26450 | 0 |
| 453 | 20250318 | 113600 | 1442275400 | 26450 | 26500 | 26500 | 26450 | 23 |
| 454 | 20250318 | 113500 | 1441665950 | 26500 | 26500 | 26500 | 26500 | 242 |
| 455 | 20250318 | 113400 | 1435252950 | 26500 | 26400 | 26500 | 26400 | 9 |
| 456 | 20250318 | 113300 | 1435014650 | 26500 | 26400 | 26500 | 26400 | 141 |
| 457 | 20250318 | 113200 | 1431284300 | 26450 | 26450 | 26450 | 26450 | 217 |
| 458 | 20250318 | 113100 | 1425544650 | 26400 | 26400 | 26450 | 26400 | 6 |
| 459 | 20250318 | 113000 | 1425386100 | 26450 | 26450 | 26500 | 26450 | 112 |
| 460 | 20250318 | 112900 | 1422423600 | 26500 | 26450 | 26500 | 26450 | 280 |
| 461 | 20250318 | 112800 | 1415006450 | 26500 | 26500 | 26500 | 26450 | 17 |
| 462 | 20250318 | 112700 | 1414556100 | 26450 | 26450 | 26450 | 26400 | 1392 |
| 463 | 20250318 | 112600 | 1377737750 | 26400 | 26400 | 26400 | 26400 | 1038 |
| 464 | 20250318 | 112500 | 1350334550 | 26400 | 26350 | 26400 | 26350 | 11 |
| 465 | 20250318 | 112400 | 1350044400 | 26400 | 26400 | 26400 | 26400 | 12 |
| 466 | 20250318 | 112300 | 1349727600 | 26400 | 26350 | 26400 | 26350 | 205 |
| 467 | 20250318 | 112200 | 1344325600 | 26350 | 26300 | 26350 | 26300 | 31 |
| 468 | 20250318 | 112100 | 1343509300 | 26350 | 26350 | 26350 | 26300 | 27 |
| 469 | 20250318 | 112000 | 1342798900 | 26350 | 26350 | 26350 | 26350 | 385 |
| 470 | 20250318 | 111900 | 1332654150 | 26300 | 26300 | 26350 | 26300 | 9 |
| 471 | 20250318 | 111800 | 1332417200 | 26250 | 26350 | 26400 | 26250 | 984 |
| 472 | 20250318 | 111700 | 1306537100 | 26400 | 26350 | 26400 | 26350 | 218 |
| 473 | 20250318 | 111600 | 1300792300 | 26300 | 26300 | 26300 | 26300 | 1 |
| 474 | 20250318 | 111500 | 1300766000 | 26300 | 26300 | 26300 | 26300 | 3 |
| 475 | 20250318 | 111400 | 1300687100 | 26300 | 26300 | 26300 | 26300 | 3 |
| 476 | 20250318 | 111300 | 1300608200 | 26350 | 26325 | 26350 | 26325 | 236 |
| 477 | 20250318 | 111200 | 1294394600 | 26350 | 26350 | 26350 | 26350 | 358 |
| 478 | 20250318 | 111100 | 1284961300 | 26350 | 26350 | 26350 | 26350 | 2 |
| 479 | 20250318 | 111000 | 1284908600 | 26400 | 26400 | 26400 | 26350 | 223 |
| 480 | 20250318 | 110900 | 1279021550 | 26350 | 26350 | 26350 | 26350 | 2 |
| 481 | 20250318 | 110800 | 1278968850 | 26350 | 26350 | 26350 | 26350 | 3 |
| 482 | 20250318 | 110700 | 1278889800 | 26350 | 26300 | 26350 | 26300 | 42 |
| 483 | 20250318 | 110600 | 1277783200 | 26300 | 26400 | 26400 | 26300 | 250 |
| 484 | 20250318 | 110500 | 1271195700 | 26350 | 26350 | 26350 | 26350 | 19 |
| 485 | 20250318 | 110400 | 1270695050 | 26350 | 26350 | 26350 | 26350 | 3 |
| 486 | 20250318 | 110300 | 1270616000 | 26400 | 26350 | 26400 | 26350 | 112 |
| 487 | 20250318 | 110200 | 1267664300 | 26350 | 26400 | 26400 | 26350 | 96 |
| 488 | 20250318 | 110100 | 1265130050 | 26400 | 26350 | 26400 | 26350 | 290 |
| 489 | 20250318 | 110000 | 1257474150 | 26350 | 26350 | 26400 | 26350 | 126 |
| 490 | 20250318 | 105900 | 1254153950 | 26350 | 26350 | 26350 | 26350 | 78 |
| 491 | 20250318 | 105800 | 1252098650 | 26400 | 26350 | 26400 | 26350 | 210 |
| 492 | 20250318 | 105700 | 1246554750 | 26350 | 26350 | 26350 | 26350 | 4 |
| 493 | 20250318 | 105600 | 1246449350 | 26400 | 26400 | 26400 | 26400 | 40 |
| 494 | 20250318 | 105500 | 1245393350 | 26400 | 26375 | 26400 | 26350 | 1123 |
| 495 | 20250318 | 105400 | 1215746350 | 26350 | 26350 | 26350 | 26350 | 41 |
| 496 | 20250318 | 105300 | 1214666000 | 26350 | 26350 | 26350 | 26350 | 1 |
| 497 | 20250318 | 105200 | 1214639650 | 26350 | 26350 | 26350 | 26350 | 10 |
| 498 | 20250318 | 105100 | 1214376150 | 26350 | 26350 | 26350 | 26300 | 769 |
| 499 | 20250318 | 105000 | 1194113050 | 26350 | 26300 | 26350 | 26300 | 2 |
| 500 | 20250318 | 104900 | 1194060400 | 26300 | 26250 | 26300 | 26250 | 301 |
| 501 | 20250318 | 104800 | 1186154100 | 26300 | 26300 | 26300 | 26300 | 200 |
| 502 | 20250318 | 104700 | 1180894100 | 26300 | 26300 | 26300 | 26300 | 101 |
| 503 | 20250318 | 104600 | 1178237800 | 26300 | 26350 | 26350 | 26300 | 643 |
| 504 | 20250318 | 104500 | 1161322100 | 26350 | 26300 | 26350 | 26300 | 114 |
| 505 | 20250318 | 104400 | 1158318300 | 26350 | 26350 | 26350 | 26350 | 0 |
| 506 | 20250318 | 104300 | 1158318300 | 26350 | 26350 | 26350 | 26350 | 26 |
| 507 | 20250318 | 104200 | 1157633200 | 26350 | 26300 | 26350 | 26300 | 223 |
| 508 | 20250318 | 104100 | 1151757350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 509 | 20250318 | 104000 | 1151757350 | 26350 | 26350 | 26350 | 26300 | 332 |
| 510 | 20250318 | 103900 | 1143009300 | 26300 | 26250 | 26300 | 26250 | 591 |
| 511 | 20250318 | 103800 | 1127477950 | 26300 | 26300 | 26300 | 26300 | 23 |
| 512 | 20250318 | 103700 | 1126873050 | 26300 | 26300 | 26300 | 26300 | 71 |
| 513 | 20250318 | 103600 | 1125005750 | 26350 | 26300 | 26350 | 26200 | 500 |
| 514 | 20250318 | 103500 | 1111833200 | 26350 | 26350 | 26350 | 26350 | 1 |
| 515 | 20250318 | 103400 | 1111806850 | 26300 | 26350 | 26350 | 26300 | 129 |
| 516 | 20250318 | 103300 | 1108413650 | 26300 | 26250 | 26300 | 26250 | 493 |
| 517 | 20250318 | 103200 | 1095448200 | 26300 | 26200 | 26300 | 26200 | 6 |
| 518 | 20250318 | 103100 | 1095290700 | 26200 | 26200 | 26200 | 26200 | 2 |
| 519 | 20250318 | 103000 | 1095238300 | 26250 | 26300 | 26300 | 26250 | 575 |
| 520 | 20250318 | 102900 | 1080127050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 521 | 20250318 | 102800 | 1080127050 | 26350 | 26350 | 26350 | 26350 | 310 |
| 522 | 20250318 | 102700 | 1071958550 | 26350 | 26250 | 26350 | 26250 | 1323 |
| 523 | 20250318 | 102600 | 1037160950 | 26300 | 26250 | 26300 | 26250 | 46 |
| 524 | 20250318 | 102500 | 1035953150 | 26250 | 26200 | 26250 | 26200 | 3 |
| 525 | 20250318 | 102400 | 1035874450 | 26250 | 26300 | 26300 | 26250 | 44 |
| 526 | 20250318 | 102300 | 1034717950 | 26150 | 26250 | 26300 | 26150 | 201 |
| 527 | 20250318 | 102200 | 1029441200 | 26250 | 26150 | 26250 | 26150 | 268 |
| 528 | 20250318 | 102100 | 1022431400 | 26200 | 26200 | 26250 | 26150 | 686 |
| 529 | 20250318 | 102000 | 1004478550 | 26150 | 26150 | 26150 | 26150 | 8 |
| 530 | 20250318 | 101900 | 1004269350 | 26150 | 26200 | 26200 | 26150 | 11 |
| 531 | 20250318 | 101800 | 1003981200 | 26200 | 26200 | 26250 | 26150 | 260 |
| 532 | 20250318 | 101700 | 997170350 | 26150 | 26200 | 26200 | 26150 | 37 |
| 533 | 20250318 | 101600 | 996202750 | 26200 | 26200 | 26200 | 26100 | 287 |
| 534 | 20250318 | 101500 | 988701850 | 26150 | 26150 | 26150 | 26150 | 2 |
| 535 | 20250318 | 101400 | 988649550 | 26200 | 26200 | 26200 | 26200 | 265 |
| 536 | 20250318 | 101300 | 981706550 | 26150 | 26200 | 26200 | 26150 | 343 |
| 537 | 20250318 | 101200 | 972720500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 538 | 20250318 | 101100 | 972720500 | 26200 | 26250 | 26250 | 26200 | 249 |
| 539 | 20250318 | 101000 | 966184300 | 26250 | 26250 | 26250 | 26250 | 102 |
| 540 | 20250318 | 100900 | 963506800 | 26250 | 26300 | 26300 | 26250 | 12 |
| 541 | 20250318 | 100800 | 963191250 | 26250 | 26200 | 26250 | 26200 | 159 |
| 542 | 20250318 | 100700 | 959017550 | 26200 | 26150 | 26200 | 26150 | 195 |
| 543 | 20250318 | 100600 | 953910050 | 26150 | 26150 | 26150 | 26150 | 166 |
| 544 | 20250318 | 100500 | 949569150 | 26150 | 26150 | 26150 | 26150 | 57 |
| 545 | 20250318 | 100400 | 948078600 | 26150 | 26150 | 26150 | 26150 | 544 |
| 546 | 20250318 | 100300 | 933853000 | 26200 | 26250 | 26250 | 26200 | 299 |
| 547 | 20250318 | 100200 | 926019050 | 26200 | 26250 | 26300 | 26200 | 206 |
| 548 | 20250318 | 100100 | 920616350 | 26200 | 26250 | 26300 | 26200 | 218 |
| 549 | 20250318 | 100000 | 914892950 | 26250 | 26250 | 26300 | 26250 | 182 |
| 550 | 20250318 | 095900 | 910114400 | 26300 | 26350 | 26350 | 26300 | 1842 |
| 551 | 20250318 | 095800 | 861657450 | 26450 | 26400 | 26450 | 26400 | 37 |
| 552 | 20250318 | 095700 | 860679850 | 26400 | 26450 | 26450 | 26400 | 405 |
| 553 | 20250318 | 095600 | 849987600 | 26450 | 26350 | 26450 | 26350 | 207 |
| 554 | 20250318 | 095500 | 844521700 | 26350 | 26400 | 26400 | 26350 | 175 |
| 555 | 20250318 | 095400 | 839909200 | 26350 | 26350 | 26350 | 26350 | 66 |
| 556 | 20250318 | 095300 | 838170100 | 26350 | 26350 | 26400 | 26350 | 456 |
| 557 | 20250318 | 095200 | 826152250 | 26350 | 26400 | 26400 | 26350 | 11 |
| 558 | 20250318 | 095100 | 825861900 | 26400 | 26400 | 26400 | 26400 | 235 |
| 559 | 20250318 | 095000 | 819657900 | 26400 | 26450 | 26450 | 26400 | 297 |
| 560 | 20250318 | 094900 | 811809100 | 26450 | 26450 | 26450 | 26400 | 138 |
| 561 | 20250318 | 094800 | 808161550 | 26450 | 26450 | 26450 | 26450 | 16 |
| 562 | 20250318 | 094700 | 807738350 | 26450 | 26450 | 26450 | 26450 | 19 |
| 563 | 20250318 | 094600 | 807235800 | 26500 | 26450 | 26500 | 26450 | 406 |
| 564 | 20250318 | 094500 | 796496800 | 26500 | 26450 | 26500 | 26450 | 12 |
| 565 | 20250318 | 094400 | 796178900 | 26500 | 26450 | 26500 | 26450 | 261 |
| 566 | 20250318 | 094300 | 789274200 | 26500 | 26450 | 26500 | 26450 | 129 |
| 567 | 20250318 | 094200 | 785862100 | 26450 | 26450 | 26450 | 26450 | 104 |
| 568 | 20250318 | 094100 | 783111300 | 26500 | 26500 | 26500 | 26450 | 169 |
| 569 | 20250318 | 094000 | 778638150 | 26500 | 26550 | 26550 | 26500 | 170 |
| 570 | 20250318 | 093900 | 774132900 | 26500 | 26550 | 26550 | 26450 | 260 |
| 571 | 20250318 | 093800 | 767242850 | 26550 | 26600 | 26600 | 26450 | 1140 |
| 572 | 20250318 | 093700 | 737020350 | 26600 | 26550 | 26600 | 26550 | 72 |
| 573 | 20250318 | 093600 | 735108050 | 26600 | 26550 | 26600 | 26550 | 92 |
| 574 | 20250318 | 093500 | 732665300 | 26550 | 26500 | 26550 | 26500 | 444 |
| 575 | 20250318 | 093400 | 720882100 | 26500 | 26450 | 26500 | 26450 | 371 |
| 576 | 20250318 | 093300 | 711051700 | 26500 | 26550 | 26550 | 26500 | 216 |
| 577 | 20250318 | 093200 | 705326975 | 26550 | 26500 | 26550 | 26450 | 115 |
| 578 | 20250318 | 093100 | 702276325 | 26500 | 26500 | 26550 | 26500 | 442 |
| 579 | 20250318 | 093000 | 690563225 | 26500 | 26500 | 26500 | 26450 | 287 |
| 580 | 20250318 | 092900 | 682958175 | 26550 | 26350 | 26550 | 26350 | 1060 |
| 581 | 20250318 | 092800 | 654895675 | 26350 | 26400 | 26400 | 26100 | 1191 |
| 582 | 20250318 | 092700 | 623663225 | 26450 | 26500 | 26500 | 26400 | 228 |
| 583 | 20250318 | 092600 | 617639975 | 26400 | 26350 | 26500 | 26350 | 167 |
| 584 | 20250318 | 092500 | 613230725 | 26350 | 26350 | 26350 | 26350 | 250 |
| 585 | 20250318 | 092400 | 606643225 | 26350 | 26300 | 26350 | 26300 | 310 |
| 586 | 20250318 | 092300 | 598489175 | 26300 | 26300 | 26300 | 26300 | 69 |
| 587 | 20250318 | 092200 | 596674475 | 26250 | 26250 | 26250 | 26250 | 1 |
| 588 | 20250318 | 092100 | 596648225 | 26200 | 26200 | 26250 | 26200 | 234 |
| 589 | 20250318 | 092000 | 590517325 | 26250 | 26300 | 26300 | 26200 | 926 |
| 590 | 20250318 | 091900 | 566164275 | 26300 | 26300 | 26300 | 26300 | 1 |
| 591 | 20250318 | 091800 | 566137975 | 26250 | 26350 | 26350 | 26250 | 1010 |
| 592 | 20250318 | 091700 | 539594375 | 26400 | 26400 | 26400 | 26400 | 217 |
| 593 | 20250318 | 091600 | 533865575 | 26450 | 26450 | 26500 | 26350 | 1911 |
| 594 | 20250318 | 091500 | 483303375 | 26400 | 26400 | 26400 | 26300 | 5349 |
| 595 | 20250318 | 091400 | 342100475 | 26400 | 26400 | 26450 | 26350 | 148 |
| 596 | 20250318 | 091300 | 338193875 | 26400 | 26400 | 26450 | 26400 | 479 |
| 597 | 20250318 | 091200 | 325542975 | 26400 | 26350 | 26400 | 26350 | 1023 |
| 598 | 20250318 | 091100 | 298542875 | 26300 | 26350 | 26350 | 26300 | 462 |
| 599 | 20250318 | 091000 | 286381975 | 26400 | 26350 | 26450 | 26350 | 1151 |
| 600 | 20250318 | 090900 | 256005025 | 26350 | 26300 | 26400 | 26300 | 664 |
| 601 | 20250318 | 090800 | 238501400 | 26300 | 26250 | 26300 | 26200 | 486 |
| 602 | 20250318 | 090700 | 225745650 | 26250 | 26250 | 26300 | 26200 | 429 |
| 603 | 20250318 | 090600 | 214469350 | 26250 | 26050 | 26250 | 26050 | 249 |
| 604 | 20250318 | 090500 | 207955800 | 25950 | 26150 | 26150 | 25900 | 2191 |
| 605 | 20250318 | 090400 | 150828950 | 26150 | 26250 | 26350 | 26150 | 2686 |
| 606 | 20250318 | 090300 | 80504350 | 26250 | 26250 | 26250 | 26150 | 1697 |
| 607 | 20250318 | 090200 | 36011650 | 26200 | 26100 | 26200 | 26100 | 535 |
| 608 | 20250318 | 090100 | 22011950 | 26150 | 26100 | 26200 | 26100 | 518 |
| 609 | 20250318 | 090000 | 8456450 | 26100 | 26100 | 26150 | 26100 | 303 |