32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 190500 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 5174 |
| 3 | 20250312 | 190400 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 4 | 20250312 | 190300 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 5 | 20250312 | 190200 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 6 | 20250312 | 190100 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 7 | 20250312 | 190000 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 8 | 20250312 | 185900 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 9 | 20250312 | 185800 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 10 | 20250312 | 185700 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 11 | 20250312 | 185600 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 12 | 20250312 | 185500 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 13 | 20250312 | 185400 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 14 | 20250312 | 185300 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 15 | 20250312 | 185200 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 16 | 20250312 | 185100 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 17 | 20250312 | 185000 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 18 | 20250312 | 184900 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 19 | 20250312 | 184800 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 20 | 20250312 | 184700 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 21 | 20250312 | 184600 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 22 | 20250312 | 184500 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 23 | 20250312 | 184400 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 24 | 20250312 | 184300 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 25 | 20250312 | 184200 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 26 | 20250312 | 184100 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 27 | 20250312 | 184000 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 28 | 20250312 | 183900 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 29 | 20250312 | 183800 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 30 | 20250312 | 183700 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 31 | 20250312 | 183600 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 32 | 20250312 | 183500 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 5174 |
| 33 | 20250312 | 183400 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 34 | 20250312 | 183300 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 35 | 20250312 | 183200 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 36 | 20250312 | 183100 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 37 | 20250312 | 183000 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 38 | 20250312 | 182900 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 39 | 20250312 | 182800 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 40 | 20250312 | 182700 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 41 | 20250312 | 182600 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 42 | 20250312 | 182500 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 43 | 20250312 | 182400 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 44 | 20250312 | 182300 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 45 | 20250312 | 182200 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 46 | 20250312 | 182100 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 47 | 20250312 | 182000 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 48 | 20250312 | 181900 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 49 | 20250312 | 181800 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 50 | 20250312 | 181700 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 51 | 20250312 | 181600 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 52 | 20250312 | 181500 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 53 | 20250312 | 181400 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 54 | 20250312 | 181300 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 55 | 20250312 | 181200 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 56 | 20250312 | 181100 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 57 | 20250312 | 181000 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 58 | 20250312 | 180900 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 59 | 20250312 | 180800 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 60 | 20250312 | 180700 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 61 | 20250312 | 180600 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 62 | 20250312 | 180500 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 5174 |
| 63 | 20250312 | 180400 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 64 | 20250312 | 180300 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 65 | 20250312 | 180200 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 66 | 20250312 | 180100 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 67 | 20250312 | 180000 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 68 | 20250312 | 175900 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 69 | 20250312 | 175800 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 70 | 20250312 | 175700 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 71 | 20250312 | 175600 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 72 | 20250312 | 175500 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 73 | 20250312 | 175400 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 74 | 20250312 | 175300 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 75 | 20250312 | 175200 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 76 | 20250312 | 175100 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 77 | 20250312 | 175000 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 78 | 20250312 | 174900 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 79 | 20250312 | 174800 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 80 | 20250312 | 174700 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 81 | 20250312 | 174600 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 82 | 20250312 | 174500 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 83 | 20250312 | 174400 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 84 | 20250312 | 174300 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 85 | 20250312 | 174200 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 86 | 20250312 | 174100 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 87 | 20250312 | 174000 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 88 | 20250312 | 173900 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 89 | 20250312 | 173800 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 90 | 20250312 | 173700 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 91 | 20250312 | 173600 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 92 | 20250312 | 173500 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 5174 |
| 93 | 20250312 | 173400 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 94 | 20250312 | 173300 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 95 | 20250312 | 173200 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 96 | 20250312 | 173100 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 97 | 20250312 | 173000 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 98 | 20250312 | 172900 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 99 | 20250312 | 172800 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 100 | 20250312 | 172700 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 101 | 20250312 | 172600 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 102 | 20250312 | 172500 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 103 | 20250312 | 172400 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 104 | 20250312 | 172300 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 105 | 20250312 | 172200 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 106 | 20250312 | 172100 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 107 | 20250312 | 172000 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 108 | 20250312 | 171900 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 109 | 20250312 | 171800 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 110 | 20250312 | 171700 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 111 | 20250312 | 171600 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 112 | 20250312 | 171500 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 113 | 20250312 | 171400 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 114 | 20250312 | 171300 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 115 | 20250312 | 171200 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 116 | 20250312 | 171100 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 117 | 20250312 | 171000 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 118 | 20250312 | 170900 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 119 | 20250312 | 170800 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 120 | 20250312 | 170700 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 121 | 20250312 | 170600 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 122 | 20250312 | 170500 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 5174 |
| 123 | 20250312 | 170400 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 124 | 20250312 | 170300 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 125 | 20250312 | 170200 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 126 | 20250312 | 170100 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 127 | 20250312 | 170000 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 128 | 20250312 | 165900 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 129 | 20250312 | 165800 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 130 | 20250312 | 165700 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 131 | 20250312 | 165600 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 132 | 20250312 | 165500 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 133 | 20250312 | 165400 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 134 | 20250312 | 165300 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 135 | 20250312 | 165200 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 136 | 20250312 | 165100 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 137 | 20250312 | 165000 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 138 | 20250312 | 164900 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 139 | 20250312 | 164800 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 140 | 20250312 | 164700 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 141 | 20250312 | 164600 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 142 | 20250312 | 164500 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 143 | 20250312 | 164400 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 144 | 20250312 | 164300 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 145 | 20250312 | 164200 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 146 | 20250312 | 164100 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 147 | 20250312 | 164000 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 148 | 20250312 | 163900 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 149 | 20250312 | 163800 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 150 | 20250312 | 163700 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 151 | 20250312 | 163600 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 152 | 20250312 | 163500 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 5174 |
| 153 | 20250312 | 163400 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 154 | 20250312 | 163300 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 155 | 20250312 | 163200 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 156 | 20250312 | 163100 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 157 | 20250312 | 163000 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 158 | 20250312 | 162900 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 159 | 20250312 | 162800 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 160 | 20250312 | 162700 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 161 | 20250312 | 162600 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 162 | 20250312 | 162500 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 163 | 20250312 | 162400 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 164 | 20250312 | 162300 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 165 | 20250312 | 162200 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 166 | 20250312 | 162100 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 167 | 20250312 | 162000 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 168 | 20250312 | 161900 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 169 | 20250312 | 161800 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 170 | 20250312 | 161700 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 171 | 20250312 | 161600 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 172 | 20250312 | 161500 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 173 | 20250312 | 161400 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 174 | 20250312 | 161300 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 175 | 20250312 | 161200 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 176 | 20250312 | 161100 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 177 | 20250312 | 161000 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 178 | 20250312 | 160900 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 179 | 20250312 | 160800 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 180 | 20250312 | 160700 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 181 | 20250312 | 160600 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 182 | 20250312 | 160500 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 5174 |
| 183 | 20250312 | 160400 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 184 | 20250312 | 160300 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 185 | 20250312 | 160200 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 186 | 20250312 | 160100 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 187 | 20250312 | 160000 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 188 | 20250312 | 155900 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 189 | 20250312 | 155800 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 190 | 20250312 | 155700 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 191 | 20250312 | 155600 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 192 | 20250312 | 155500 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 193 | 20250312 | 155400 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 194 | 20250312 | 155300 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 195 | 20250312 | 155200 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 196 | 20250312 | 155100 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 197 | 20250312 | 155000 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 198 | 20250312 | 154900 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 199 | 20250312 | 154800 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 200 | 20250312 | 154700 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 201 | 20250312 | 154600 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 202 | 20250312 | 154500 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 203 | 20250312 | 154400 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 204 | 20250312 | 154300 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 205 | 20250312 | 154200 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 206 | 20250312 | 154100 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 207 | 20250312 | 154000 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 208 | 20250312 | 153900 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 209 | 20250312 | 153800 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 210 | 20250312 | 153700 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 211 | 20250312 | 153600 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 212 | 20250312 | 153500 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 5174 |
| 213 | 20250312 | 153400 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 214 | 20250312 | 153300 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 215 | 20250312 | 153200 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 216 | 20250312 | 153100 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 0 |
| 217 | 20250312 | 153000 | 4801093775 | 26750 | 26750 | 26750 | 26750 | 5174 |
| 218 | 20250312 | 152900 | 4662689275 | 26800 | 26800 | 26800 | 26800 | 0 |
| 219 | 20250312 | 152800 | 4662689275 | 26800 | 26800 | 26800 | 26800 | 0 |
| 220 | 20250312 | 152700 | 4662689275 | 26800 | 26800 | 26800 | 26800 | 0 |
| 221 | 20250312 | 152600 | 4662689275 | 26800 | 26800 | 26800 | 26800 | 0 |
| 222 | 20250312 | 152500 | 4662689275 | 26800 | 26800 | 26800 | 26800 | 0 |
| 223 | 20250312 | 152400 | 4662689275 | 26800 | 26800 | 26800 | 26800 | 0 |
| 224 | 20250312 | 152300 | 4662689275 | 26800 | 26800 | 26800 | 26800 | 0 |
| 225 | 20250312 | 152200 | 4662689275 | 26800 | 26800 | 26800 | 26800 | 0 |
| 226 | 20250312 | 152100 | 4662689275 | 26800 | 26800 | 26800 | 26800 | 0 |
| 227 | 20250312 | 152000 | 4662689275 | 26800 | 26800 | 26800 | 26800 | 0 |
| 228 | 20250312 | 151900 | 4662689275 | 26800 | 26850 | 26850 | 26750 | 575 |
| 229 | 20250312 | 151800 | 4647277775 | 26850 | 26850 | 26850 | 26750 | 957 |
| 230 | 20250312 | 151700 | 4621628875 | 26850 | 26850 | 26850 | 26850 | 90 |
| 231 | 20250312 | 151600 | 4619212375 | 26850 | 26850 | 26900 | 26850 | 353 |
| 232 | 20250312 | 151500 | 4609733075 | 26900 | 26900 | 26900 | 26850 | 642 |
| 233 | 20250312 | 151400 | 4592494725 | 26850 | 26950 | 26950 | 26850 | 252 |
| 234 | 20250312 | 151300 | 4585717325 | 26900 | 26850 | 26900 | 26850 | 869 |
| 235 | 20250312 | 151200 | 4562361075 | 26850 | 26850 | 26850 | 26800 | 895 |
| 236 | 20250312 | 151100 | 4538332325 | 26850 | 26750 | 26850 | 26750 | 977 |
| 237 | 20250312 | 151000 | 4512150925 | 26750 | 26800 | 26800 | 26750 | 979 |
| 238 | 20250312 | 150900 | 4485960325 | 26800 | 26800 | 26800 | 26750 | 1264 |
| 239 | 20250312 | 150800 | 4452088425 | 26800 | 26800 | 26800 | 26800 | 308 |
| 240 | 20250312 | 150700 | 4443834025 | 26800 | 26750 | 26800 | 26700 | 429 |
| 241 | 20250312 | 150600 | 4432364625 | 26700 | 26700 | 26800 | 26700 | 1426 |
| 242 | 20250312 | 150500 | 4394174800 | 26700 | 26700 | 26750 | 26700 | 1014 |
| 243 | 20250312 | 150400 | 4367066950 | 26700 | 26700 | 26700 | 26700 | 521 |
| 244 | 20250312 | 150300 | 4353156250 | 26700 | 26750 | 26750 | 26700 | 138 |
| 245 | 20250312 | 150200 | 4349471600 | 26700 | 26700 | 26700 | 26650 | 1149 |
| 246 | 20250312 | 150100 | 4318793850 | 26700 | 26700 | 26750 | 26675 | 672 |
| 247 | 20250312 | 150000 | 4300849200 | 26700 | 26750 | 26800 | 26700 | 1704 |
| 248 | 20250312 | 145900 | 4255277150 | 26750 | 26700 | 26800 | 26700 | 1472 |
| 249 | 20250312 | 145800 | 4215970900 | 26700 | 26800 | 26800 | 26700 | 372 |
| 250 | 20250312 | 145700 | 4206025250 | 26800 | 26800 | 26800 | 26800 | 3 |
| 251 | 20250312 | 145600 | 4205944850 | 26800 | 26750 | 26800 | 26750 | 396 |
| 252 | 20250312 | 145500 | 4195345150 | 26700 | 26750 | 26750 | 26700 | 1549 |
| 253 | 20250312 | 145400 | 4153962700 | 26750 | 26800 | 26800 | 26750 | 230 |
| 254 | 20250312 | 145300 | 4147806750 | 26800 | 26750 | 26800 | 26750 | 68 |
| 255 | 20250312 | 145200 | 4145984450 | 26750 | 26800 | 26800 | 26750 | 686 |
| 256 | 20250312 | 145100 | 4127605400 | 26750 | 26800 | 26800 | 26750 | 786 |
| 257 | 20250312 | 145000 | 4106579850 | 26800 | 26800 | 26800 | 26800 | 518 |
| 258 | 20250312 | 144900 | 4092697450 | 26800 | 26850 | 26850 | 26800 | 137 |
| 259 | 20250312 | 144800 | 4089024000 | 26850 | 26900 | 26900 | 26850 | 43 |
| 260 | 20250312 | 144700 | 4087869050 | 26850 | 26850 | 26850 | 26850 | 33 |
| 261 | 20250312 | 144600 | 4086983000 | 26850 | 26850 | 26850 | 26850 | 721 |
| 262 | 20250312 | 144500 | 4067624150 | 26800 | 26850 | 26850 | 26800 | 202 |
| 263 | 20250312 | 144400 | 4062207100 | 26850 | 26850 | 26850 | 26850 | 168 |
| 264 | 20250312 | 144300 | 4057696300 | 26850 | 26900 | 26900 | 26850 | 128 |
| 265 | 20250312 | 144200 | 4054253300 | 26850 | 26850 | 26850 | 26800 | 175 |
| 266 | 20250312 | 144100 | 4049555800 | 26850 | 26850 | 26850 | 26825 | 382 |
| 267 | 20250312 | 144000 | 4039300300 | 26800 | 26850 | 26850 | 26800 | 1293 |
| 268 | 20250312 | 143900 | 4004618500 | 26850 | 26900 | 26950 | 26850 | 516 |
| 269 | 20250312 | 143800 | 3990740550 | 26900 | 26900 | 26900 | 26850 | 82 |
| 270 | 20250312 | 143700 | 3988535000 | 26900 | 26850 | 26900 | 26850 | 333 |
| 271 | 20250312 | 143600 | 3979578200 | 26850 | 26850 | 26850 | 26850 | 310 |
| 272 | 20250312 | 143500 | 3971254700 | 26900 | 26900 | 26900 | 26900 | 6 |
| 273 | 20250312 | 143400 | 3971093300 | 26900 | 26850 | 26900 | 26850 | 431 |
| 274 | 20250312 | 143300 | 3959520900 | 26850 | 26900 | 26900 | 26800 | 529 |
| 275 | 20250312 | 143200 | 3945315250 | 26850 | 26900 | 26900 | 26850 | 76 |
| 276 | 20250312 | 143100 | 3943273600 | 26850 | 26850 | 26850 | 26850 | 22 |
| 277 | 20250312 | 143000 | 3942682900 | 26850 | 26900 | 26900 | 26850 | 243 |
| 278 | 20250312 | 142900 | 3936152750 | 26900 | 26900 | 26900 | 26900 | 86 |
| 279 | 20250312 | 142800 | 3933839350 | 26900 | 26950 | 26950 | 26900 | 342 |
| 280 | 20250312 | 142700 | 3924638100 | 26950 | 27000 | 27000 | 26900 | 126 |
| 281 | 20250312 | 142600 | 3921243000 | 27000 | 27050 | 27050 | 26950 | 316 |
| 282 | 20250312 | 142500 | 3912715400 | 27050 | 27000 | 27100 | 27000 | 3074 |
| 283 | 20250312 | 142400 | 3829490300 | 27000 | 26950 | 27000 | 26950 | 1188 |
| 284 | 20250312 | 142300 | 3797437850 | 26950 | 26950 | 26950 | 26950 | 100 |
| 285 | 20250312 | 142200 | 3794742850 | 26950 | 26900 | 26950 | 26900 | 129 |
| 286 | 20250312 | 142100 | 3791272550 | 26900 | 26850 | 26900 | 26850 | 118 |
| 287 | 20250312 | 142000 | 3788098850 | 26850 | 26900 | 26900 | 26850 | 332 |
| 288 | 20250312 | 141900 | 3779168850 | 26900 | 26900 | 26900 | 26900 | 21 |
| 289 | 20250312 | 141800 | 3778603950 | 26900 | 26850 | 26900 | 26850 | 9 |
| 290 | 20250312 | 141700 | 3778361900 | 26850 | 26850 | 26850 | 26800 | 60 |
| 291 | 20250312 | 141600 | 3776751600 | 26850 | 26900 | 26900 | 26850 | 932 |
| 292 | 20250312 | 141500 | 3751720400 | 26950 | 26950 | 26950 | 26900 | 641 |
| 293 | 20250312 | 141400 | 3734475550 | 26950 | 26900 | 26950 | 26900 | 250 |
| 294 | 20250312 | 141300 | 3727740550 | 26900 | 26950 | 26950 | 26900 | 14 |
| 295 | 20250312 | 141200 | 3727363300 | 26950 | 26950 | 26950 | 26950 | 2 |
| 296 | 20250312 | 141100 | 3727309400 | 26950 | 26925 | 26950 | 26900 | 133 |
| 297 | 20250312 | 141000 | 3723728700 | 26900 | 26900 | 26900 | 26900 | 38 |
| 298 | 20250312 | 140900 | 3722706500 | 26950 | 26850 | 27000 | 26850 | 231 |
| 299 | 20250312 | 140800 | 3716474000 | 26850 | 26850 | 26900 | 26850 | 370 |
| 300 | 20250312 | 140700 | 3706530050 | 26850 | 27000 | 27000 | 26850 | 502 |
| 301 | 20250312 | 140600 | 3692986650 | 26900 | 27000 | 27000 | 26900 | 516 |
| 302 | 20250312 | 140500 | 3679065850 | 27000 | 26950 | 27000 | 26950 | 108 |
| 303 | 20250312 | 140400 | 3676150700 | 26950 | 26900 | 27000 | 26800 | 561 |
| 304 | 20250312 | 140300 | 3661017350 | 26900 | 26850 | 26900 | 26800 | 621 |
| 305 | 20250312 | 140200 | 3644343300 | 26850 | 26900 | 27000 | 26850 | 534 |
| 306 | 20250312 | 140100 | 3629978950 | 26900 | 27000 | 27000 | 26900 | 810 |
| 307 | 20250312 | 140000 | 3608187800 | 26900 | 26900 | 27000 | 26900 | 619 |
| 308 | 20250312 | 135900 | 3591491650 | 26950 | 27000 | 27000 | 26925 | 73 |
| 309 | 20250312 | 135800 | 3589524025 | 27000 | 26950 | 27000 | 26950 | 198 |
| 310 | 20250312 | 135700 | 3584184925 | 26950 | 26950 | 26950 | 26950 | 126 |
| 311 | 20250312 | 135600 | 3580789225 | 26950 | 27000 | 27000 | 26950 | 68 |
| 312 | 20250312 | 135500 | 3578953825 | 27000 | 27050 | 27050 | 26950 | 1229 |
| 313 | 20250312 | 135400 | 3545773075 | 27000 | 27050 | 27100 | 26950 | 509 |
| 314 | 20250312 | 135300 | 3532010675 | 27050 | 26950 | 27050 | 26900 | 3352 |
| 315 | 20250312 | 135200 | 3441494475 | 26950 | 26900 | 26950 | 26900 | 36 |
| 316 | 20250312 | 135100 | 3440525675 | 26900 | 26900 | 26900 | 26800 | 597 |
| 317 | 20250312 | 135000 | 3424477875 | 26900 | 26950 | 26950 | 26900 | 124 |
| 318 | 20250312 | 134900 | 3421141025 | 26950 | 26900 | 27000 | 26900 | 491 |
| 319 | 20250312 | 134800 | 3407903350 | 27000 | 26800 | 27000 | 26800 | 3755 |
| 320 | 20250312 | 134700 | 3306921500 | 26800 | 26850 | 26850 | 26750 | 554 |
| 321 | 20250312 | 134600 | 3292085900 | 26850 | 26850 | 26850 | 26850 | 14 |
| 322 | 20250312 | 134500 | 3291710000 | 26850 | 26850 | 26850 | 26850 | 84 |
| 323 | 20250312 | 134400 | 3289454600 | 26850 | 26750 | 26850 | 26750 | 1150 |
| 324 | 20250312 | 134300 | 3258635950 | 26775 | 26750 | 26775 | 26750 | 6 |
| 325 | 20250312 | 134200 | 3258475425 | 26750 | 26750 | 26750 | 26750 | 263 |
| 326 | 20250312 | 134100 | 3251440175 | 26750 | 26800 | 26800 | 26750 | 536 |
| 327 | 20250312 | 134000 | 3237091275 | 26800 | 26750 | 26800 | 26750 | 1681 |
| 328 | 20250312 | 133900 | 3192077425 | 26650 | 26750 | 26750 | 26650 | 3738 |
| 329 | 20250312 | 133800 | 3092362425 | 26750 | 26750 | 26750 | 26700 | 436 |
| 330 | 20250312 | 133700 | 3080700175 | 26800 | 26750 | 26800 | 26750 | 128 |
| 331 | 20250312 | 133600 | 3077275275 | 26750 | 26750 | 26750 | 26700 | 777 |
| 332 | 20250312 | 133500 | 3056523225 | 26700 | 26700 | 26700 | 26700 | 780 |
| 333 | 20250312 | 133400 | 3035697225 | 26750 | 26800 | 26800 | 26700 | 37 |
| 334 | 20250312 | 133300 | 3034707075 | 26800 | 26800 | 26800 | 26800 | 0 |
| 335 | 20250312 | 133200 | 3034707075 | 26800 | 26750 | 26800 | 26750 | 59 |
| 336 | 20250312 | 133100 | 3033128725 | 26750 | 26750 | 26750 | 26750 | 122 |
| 337 | 20250312 | 133000 | 3029865225 | 26750 | 26750 | 26800 | 26700 | 2547 |
| 338 | 20250312 | 132900 | 2961811875 | 26800 | 26750 | 26800 | 26750 | 160 |
| 339 | 20250312 | 132800 | 2957531375 | 26750 | 26800 | 26800 | 26750 | 890 |
| 340 | 20250312 | 132700 | 2933684375 | 26850 | 26850 | 26850 | 26850 | 14 |
| 341 | 20250312 | 132600 | 2933308475 | 26850 | 26850 | 26850 | 26850 | 187 |
| 342 | 20250312 | 132500 | 2928287525 | 26850 | 26850 | 26900 | 26850 | 43 |
| 343 | 20250312 | 132400 | 2927131125 | 26850 | 26900 | 26900 | 26850 | 467 |
| 344 | 20250312 | 132300 | 2914586125 | 26900 | 26900 | 26900 | 26900 | 12 |
| 345 | 20250312 | 132200 | 2914263325 | 26900 | 26900 | 26900 | 26900 | 1 |
| 346 | 20250312 | 132100 | 2914236425 | 26850 | 26900 | 26900 | 26850 | 163 |
| 347 | 20250312 | 132000 | 2909854775 | 26900 | 26850 | 26900 | 26850 | 60 |
| 348 | 20250312 | 131900 | 2908243275 | 26850 | 26900 | 26900 | 26850 | 282 |
| 349 | 20250312 | 131800 | 2900658725 | 26900 | 26900 | 26900 | 26900 | 21 |
| 350 | 20250312 | 131700 | 2900093825 | 26950 | 26900 | 26950 | 26900 | 1904 |
| 351 | 20250312 | 131600 | 2848783675 | 26900 | 26850 | 26900 | 26850 | 1047 |
| 352 | 20250312 | 131500 | 2820619425 | 26900 | 26900 | 26900 | 26900 | 101 |
| 353 | 20250312 | 131400 | 2817902525 | 26850 | 26900 | 26900 | 26825 | 87 |
| 354 | 20250312 | 131300 | 2815566475 | 26900 | 26850 | 26900 | 26850 | 26 |
| 355 | 20250312 | 131200 | 2814868075 | 26850 | 26850 | 26850 | 26850 | 559 |
| 356 | 20250312 | 131100 | 2799858925 | 26850 | 26800 | 26850 | 26800 | 12 |
| 357 | 20250312 | 131000 | 2799537025 | 26800 | 26800 | 26800 | 26800 | 4 |
| 358 | 20250312 | 130900 | 2799429825 | 26800 | 26800 | 26800 | 26800 | 205 |
| 359 | 20250312 | 130800 | 2793935825 | 26800 | 26850 | 26850 | 26800 | 47 |
| 360 | 20250312 | 130700 | 2792675675 | 26850 | 26850 | 26850 | 26850 | 33 |
| 361 | 20250312 | 130600 | 2791789625 | 26850 | 26850 | 26850 | 26850 | 13 |
| 362 | 20250312 | 130500 | 2791440575 | 26800 | 26800 | 26800 | 26800 | 901 |
| 363 | 20250312 | 130400 | 2767293775 | 26900 | 26850 | 26900 | 26800 | 454 |
| 364 | 20250312 | 130300 | 2755097725 | 26900 | 26900 | 26900 | 26900 | 225 |
| 365 | 20250312 | 130200 | 2749045225 | 26900 | 26900 | 26925 | 26900 | 448 |
| 366 | 20250312 | 130100 | 2736993975 | 26900 | 26900 | 26900 | 26900 | 50 |
| 367 | 20250312 | 130000 | 2735648975 | 26900 | 26900 | 26900 | 26900 | 276 |
| 368 | 20250312 | 125900 | 2728224575 | 26900 | 26900 | 26900 | 26850 | 224 |
| 369 | 20250312 | 125800 | 2722200675 | 26900 | 26900 | 26900 | 26900 | 125 |
| 370 | 20250312 | 125700 | 2718838175 | 26900 | 26900 | 26950 | 26900 | 415 |
| 371 | 20250312 | 125600 | 2707657975 | 26900 | 26900 | 26900 | 26875 | 76 |
| 372 | 20250312 | 125500 | 2705613600 | 26950 | 26900 | 26950 | 26875 | 1959 |
| 373 | 20250312 | 125400 | 2652917950 | 26900 | 26850 | 26900 | 26850 | 298 |
| 374 | 20250312 | 125300 | 2644903050 | 26850 | 26850 | 26850 | 26850 | 6 |
| 375 | 20250312 | 125200 | 2644741950 | 26850 | 26850 | 26850 | 26850 | 85 |
| 376 | 20250312 | 125100 | 2642459700 | 26850 | 26850 | 26850 | 26850 | 7 |
| 377 | 20250312 | 125000 | 2642271750 | 26850 | 26850 | 26850 | 26850 | 184 |
| 378 | 20250312 | 124900 | 2637331350 | 26850 | 26900 | 26900 | 26850 | 14 |
| 379 | 20250312 | 124800 | 2636954850 | 26900 | 26875 | 26900 | 26850 | 212 |
| 380 | 20250312 | 124700 | 2631260675 | 26900 | 26850 | 26900 | 26850 | 11 |
| 381 | 20250312 | 124600 | 2630965025 | 26850 | 26850 | 26850 | 26850 | 858 |
| 382 | 20250312 | 124500 | 2607927725 | 26800 | 26850 | 26850 | 26800 | 12 |
| 383 | 20250312 | 124400 | 2607605575 | 26800 | 26850 | 26850 | 26800 | 60 |
| 384 | 20250312 | 124300 | 2605997075 | 26850 | 26850 | 26850 | 26850 | 13 |
| 385 | 20250312 | 124200 | 2605648025 | 26850 | 26800 | 26850 | 26750 | 701 |
| 386 | 20250312 | 124100 | 2586863625 | 26750 | 26750 | 26800 | 26750 | 624 |
| 387 | 20250312 | 124000 | 2570145525 | 26800 | 26800 | 26800 | 26800 | 6 |
| 388 | 20250312 | 123900 | 2569984725 | 26800 | 26750 | 26800 | 26750 | 39 |
| 389 | 20250312 | 123800 | 2568940975 | 26800 | 26800 | 26800 | 26800 | 13 |
| 390 | 20250312 | 123700 | 2568592575 | 26800 | 26800 | 26800 | 26800 | 75 |
| 391 | 20250312 | 123600 | 2566582575 | 26750 | 26750 | 26750 | 26750 | 111 |
| 392 | 20250312 | 123500 | 2563613325 | 26700 | 26750 | 26750 | 26700 | 544 |
| 393 | 20250312 | 123400 | 2549075625 | 26750 | 26800 | 26800 | 26750 | 255 |
| 394 | 20250312 | 123300 | 2542245175 | 26800 | 26800 | 26800 | 26800 | 0 |
| 395 | 20250312 | 123200 | 2542245175 | 26800 | 26750 | 26800 | 26750 | 21 |
| 396 | 20250312 | 123100 | 2541682525 | 26750 | 26750 | 26750 | 26750 | 0 |
| 397 | 20250312 | 123000 | 2541682525 | 26750 | 26750 | 26750 | 26750 | 0 |
| 398 | 20250312 | 122900 | 2541682525 | 26750 | 26800 | 26800 | 26750 | 69 |
| 399 | 20250312 | 122800 | 2539834825 | 26750 | 26800 | 26800 | 26750 | 93 |
| 400 | 20250312 | 122700 | 2537343475 | 26850 | 26750 | 26850 | 26750 | 180 |
| 401 | 20250312 | 122600 | 2532521750 | 26750 | 26800 | 26800 | 26750 | 77 |
| 402 | 20250312 | 122500 | 2530460500 | 26800 | 26800 | 26800 | 26800 | 32 |
| 403 | 20250312 | 122400 | 2529602900 | 26800 | 26800 | 26800 | 26800 | 252 |
| 404 | 20250312 | 122300 | 2522849300 | 26800 | 26800 | 26800 | 26800 | 6 |
| 405 | 20250312 | 122200 | 2522688500 | 26800 | 26800 | 26800 | 26800 | 20 |
| 406 | 20250312 | 122100 | 2522152500 | 26800 | 26800 | 26800 | 26800 | 770 |
| 407 | 20250312 | 122000 | 2501516500 | 26750 | 26750 | 26750 | 26750 | 273 |
| 408 | 20250312 | 121900 | 2494213750 | 26750 | 26750 | 26750 | 26750 | 25 |
| 409 | 20250312 | 121800 | 2493545000 | 26750 | 26750 | 26750 | 26750 | 113 |
| 410 | 20250312 | 121700 | 2490522250 | 26800 | 26750 | 26800 | 26750 | 217 |
| 411 | 20250312 | 121600 | 2484706750 | 26800 | 26800 | 26800 | 26750 | 24 |
| 412 | 20250312 | 121500 | 2484063650 | 26800 | 26800 | 26800 | 26700 | 2655 |
| 413 | 20250312 | 121400 | 2413124850 | 26800 | 26800 | 26800 | 26800 | 40 |
| 414 | 20250312 | 121300 | 2412052850 | 26800 | 26850 | 26850 | 26800 | 1064 |
| 415 | 20250312 | 121200 | 2383534500 | 26850 | 26800 | 26850 | 26800 | 115 |
| 416 | 20250312 | 121100 | 2380450250 | 26800 | 26800 | 26800 | 26800 | 134 |
| 417 | 20250312 | 121000 | 2376859050 | 26850 | 26800 | 26850 | 26800 | 174 |
| 418 | 20250312 | 120900 | 2372192650 | 26850 | 26850 | 26850 | 26850 | 222 |
| 419 | 20250312 | 120800 | 2366231950 | 26850 | 26850 | 26850 | 26800 | 1093 |
| 420 | 20250312 | 120700 | 2336939000 | 26850 | 26850 | 26850 | 26850 | 271 |
| 421 | 20250312 | 120600 | 2329662650 | 26850 | 26850 | 26850 | 26850 | 152 |
| 422 | 20250312 | 120500 | 2325581450 | 26850 | 26875 | 26875 | 26850 | 85 |
| 423 | 20250312 | 120400 | 2323299075 | 26900 | 26875 | 26900 | 26875 | 19 |
| 424 | 20250312 | 120300 | 2322788025 | 26850 | 26850 | 26850 | 26850 | 0 |
| 425 | 20250312 | 120200 | 2322788025 | 26850 | 26850 | 26850 | 26850 | 1 |
| 426 | 20250312 | 120100 | 2322761175 | 26850 | 26875 | 26900 | 26850 | 78 |
| 427 | 20250312 | 120000 | 2320666525 | 26900 | 26850 | 26900 | 26850 | 116 |
| 428 | 20250312 | 115900 | 2317550275 | 26850 | 26850 | 26850 | 26850 | 291 |
| 429 | 20250312 | 115800 | 2309736925 | 26800 | 26825 | 26850 | 26800 | 174 |
| 430 | 20250312 | 115700 | 2305065900 | 26800 | 26800 | 26800 | 26800 | 7 |
| 431 | 20250312 | 115600 | 2304878300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 432 | 20250312 | 115500 | 2304878300 | 26800 | 26850 | 26850 | 26800 | 12 |
| 433 | 20250312 | 115400 | 2304556350 | 26850 | 26850 | 26850 | 26850 | 21 |
| 434 | 20250312 | 115300 | 2303992500 | 26850 | 26850 | 26850 | 26850 | 31 |
| 435 | 20250312 | 115200 | 2303160150 | 26850 | 26850 | 26850 | 26850 | 33 |
| 436 | 20250312 | 115100 | 2302274100 | 26850 | 26850 | 26850 | 26800 | 1037 |
| 437 | 20250312 | 115000 | 2274430800 | 26850 | 26850 | 26850 | 26800 | 10 |
| 438 | 20250312 | 114900 | 2274162400 | 26850 | 26800 | 26850 | 26800 | 50 |
| 439 | 20250312 | 114800 | 2272821450 | 26850 | 26850 | 26850 | 26850 | 8 |
| 440 | 20250312 | 114700 | 2272606650 | 26850 | 26900 | 26900 | 26800 | 42 |
| 441 | 20250312 | 114600 | 2271479900 | 26900 | 26900 | 26900 | 26900 | 49 |
| 442 | 20250312 | 114500 | 2270161800 | 26900 | 26900 | 26900 | 26900 | 155 |
| 443 | 20250312 | 114400 | 2265992300 | 26900 | 26800 | 26900 | 26800 | 105 |
| 444 | 20250312 | 114300 | 2263173800 | 26850 | 26850 | 26850 | 26800 | 124 |
| 445 | 20250312 | 114200 | 2259844650 | 26850 | 26800 | 26850 | 26800 | 85 |
| 446 | 20250312 | 114100 | 2257565300 | 26850 | 26850 | 26850 | 26850 | 4 |
| 447 | 20250312 | 114000 | 2257457900 | 26850 | 26850 | 26850 | 26850 | 28 |
| 448 | 20250312 | 113900 | 2256706100 | 26750 | 26800 | 26850 | 26750 | 63 |
| 449 | 20250312 | 113800 | 2255020150 | 26750 | 26800 | 26800 | 26750 | 166 |
| 450 | 20250312 | 113700 | 2250573400 | 26850 | 26850 | 26850 | 26850 | 56 |
| 451 | 20250312 | 113600 | 2249069800 | 26900 | 26800 | 26900 | 26800 | 11 |
| 452 | 20250312 | 113500 | 2248774275 | 26800 | 26800 | 26800 | 26800 | 60 |
| 453 | 20250312 | 113400 | 2247166275 | 26800 | 26850 | 26850 | 26800 | 492 |
| 454 | 20250312 | 113300 | 2233971275 | 26850 | 26850 | 26875 | 26850 | 410 |
| 455 | 20250312 | 113200 | 2222962750 | 26850 | 26900 | 26900 | 26850 | 36 |
| 456 | 20250312 | 113100 | 2221995350 | 26900 | 26900 | 26900 | 26900 | 389 |
| 457 | 20250312 | 113000 | 2211531250 | 26900 | 26900 | 26900 | 26900 | 85 |
| 458 | 20250312 | 112900 | 2209244750 | 26900 | 26900 | 26900 | 26850 | 42 |
| 459 | 20250312 | 112800 | 2208115050 | 26850 | 26900 | 26900 | 26850 | 165 |
| 460 | 20250312 | 112700 | 2203676800 | 26900 | 26850 | 26900 | 26850 | 123 |
| 461 | 20250312 | 112600 | 2200368150 | 26850 | 26900 | 26900 | 26850 | 256 |
| 462 | 20250312 | 112500 | 2193482050 | 26900 | 26875 | 26900 | 26875 | 471 |
| 463 | 20250312 | 112400 | 2180814100 | 26875 | 26875 | 26875 | 26875 | 20 |
| 464 | 20250312 | 112300 | 2180276600 | 26875 | 26850 | 26875 | 26850 | 33 |
| 465 | 20250312 | 112200 | 2179390400 | 26875 | 26875 | 26875 | 26875 | 10 |
| 466 | 20250312 | 112100 | 2179121650 | 26850 | 26900 | 26900 | 26850 | 36 |
| 467 | 20250312 | 112000 | 2178154075 | 26900 | 26900 | 26900 | 26900 | 114 |
| 468 | 20250312 | 111900 | 2175087475 | 26900 | 26850 | 26900 | 26850 | 1500 |
| 469 | 20250312 | 111800 | 2134748875 | 26850 | 26800 | 26850 | 26800 | 70 |
| 470 | 20250312 | 111700 | 2132871625 | 26800 | 26800 | 26800 | 26800 | 14 |
| 471 | 20250312 | 111600 | 2132496425 | 26850 | 26800 | 26850 | 26800 | 16 |
| 472 | 20250312 | 111500 | 2132067325 | 26800 | 26850 | 26850 | 26800 | 177 |
| 473 | 20250312 | 111400 | 2127322450 | 26850 | 26825 | 26850 | 26825 | 13 |
| 474 | 20250312 | 111300 | 2126973425 | 26850 | 26850 | 26850 | 26850 | 42 |
| 475 | 20250312 | 111200 | 2125845725 | 26800 | 26800 | 26800 | 26800 | 510 |
| 476 | 20250312 | 111100 | 2112177725 | 26800 | 26800 | 26800 | 26800 | 121 |
| 477 | 20250312 | 111000 | 2108934925 | 26850 | 26850 | 26850 | 26850 | 42 |
| 478 | 20250312 | 110900 | 2107807225 | 26850 | 26850 | 26850 | 26850 | 1000 |
| 479 | 20250312 | 110800 | 2080957225 | 26800 | 26850 | 26850 | 26800 | 14 |
| 480 | 20250312 | 110700 | 2080581475 | 26850 | 26850 | 26850 | 26850 | 43 |
| 481 | 20250312 | 110600 | 2079426925 | 26850 | 26800 | 26850 | 26800 | 77 |
| 482 | 20250312 | 110500 | 2077363225 | 26800 | 26800 | 26800 | 26800 | 10 |
| 483 | 20250312 | 110400 | 2077095225 | 26800 | 26850 | 26850 | 26800 | 87 |
| 484 | 20250312 | 110300 | 2074759325 | 26850 | 26850 | 26850 | 26850 | 12 |
| 485 | 20250312 | 110200 | 2074437125 | 26850 | 26850 | 26850 | 26850 | 121 |
| 486 | 20250312 | 110100 | 2071188275 | 26850 | 26850 | 26850 | 26850 | 733 |
| 487 | 20250312 | 110000 | 2051507225 | 26800 | 26800 | 26850 | 26800 | 4 |
| 488 | 20250312 | 105900 | 2051399975 | 26850 | 26800 | 26850 | 26800 | 11 |
| 489 | 20250312 | 105800 | 2051104775 | 26800 | 26800 | 26850 | 26800 | 18 |
| 490 | 20250312 | 105700 | 2050621825 | 26850 | 26800 | 26850 | 26800 | 709 |
| 491 | 20250312 | 105600 | 2031620175 | 26800 | 26800 | 26800 | 26800 | 122 |
| 492 | 20250312 | 105500 | 2028350575 | 26800 | 26750 | 26850 | 26750 | 1016 |
| 493 | 20250312 | 105400 | 2001122275 | 26750 | 26750 | 26750 | 26750 | 54 |
| 494 | 20250312 | 105300 | 1999677775 | 26750 | 26750 | 26750 | 26750 | 195 |
| 495 | 20250312 | 105200 | 1994461525 | 26800 | 26750 | 26800 | 26750 | 82 |
| 496 | 20250312 | 105100 | 1992267625 | 26750 | 26750 | 26750 | 26750 | 119 |
| 497 | 20250312 | 105000 | 1989084375 | 26750 | 26700 | 26750 | 26700 | 592 |
| 498 | 20250312 | 104900 | 1973277725 | 26700 | 26750 | 26750 | 26700 | 106 |
| 499 | 20250312 | 104800 | 1970447475 | 26700 | 26750 | 26750 | 26700 | 338 |
| 500 | 20250312 | 104700 | 1961406875 | 26750 | 26750 | 26750 | 26750 | 190 |
| 501 | 20250312 | 104600 | 1956324375 | 26800 | 26750 | 26800 | 26750 | 77 |
| 502 | 20250312 | 104500 | 1954264025 | 26800 | 26800 | 26800 | 26800 | 80 |
| 503 | 20250312 | 104400 | 1952120025 | 26800 | 26750 | 26800 | 26750 | 348 |
| 504 | 20250312 | 104300 | 1942810525 | 26750 | 26750 | 26750 | 26750 | 268 |
| 505 | 20250312 | 104200 | 1935641525 | 26800 | 26750 | 26800 | 26750 | 27 |
| 506 | 20250312 | 104100 | 1934918925 | 26800 | 26800 | 26850 | 26800 | 107 |
| 507 | 20250312 | 104000 | 1932050675 | 26800 | 26800 | 26800 | 26800 | 191 |
| 508 | 20250312 | 103900 | 1926931875 | 26800 | 26750 | 26800 | 26750 | 235 |
| 509 | 20250312 | 103800 | 1920636875 | 26750 | 26800 | 26800 | 26750 | 592 |
| 510 | 20250312 | 103700 | 1904798775 | 26800 | 26800 | 26800 | 26750 | 4 |
| 511 | 20250312 | 103600 | 1904691625 | 26800 | 26850 | 26850 | 26800 | 627 |
| 512 | 20250312 | 103500 | 1887887875 | 26800 | 26800 | 26800 | 26800 | 1709 |
| 513 | 20250312 | 103400 | 1842086675 | 26800 | 26800 | 26850 | 26800 | 352 |
| 514 | 20250312 | 103300 | 1832653025 | 26800 | 26850 | 26900 | 26800 | 61 |
| 515 | 20250312 | 103200 | 1831015175 | 26850 | 26850 | 26850 | 26800 | 82 |
| 516 | 20250312 | 103100 | 1828813525 | 26850 | 26800 | 26850 | 26800 | 79 |
| 517 | 20250312 | 103000 | 1826695925 | 26850 | 26900 | 26900 | 26850 | 120 |
| 518 | 20250312 | 102900 | 1823473425 | 26900 | 26850 | 26900 | 26850 | 267 |
| 519 | 20250312 | 102800 | 1816303825 | 26850 | 26825 | 26900 | 26825 | 323 |
| 520 | 20250312 | 102700 | 1807620525 | 26825 | 26800 | 26825 | 26800 | 108 |
| 521 | 20250312 | 102600 | 1804725975 | 26800 | 26900 | 26900 | 26800 | 482 |
| 522 | 20250312 | 102500 | 1791783325 | 26900 | 26900 | 26900 | 26900 | 6 |
| 523 | 20250312 | 102400 | 1791621925 | 26900 | 26900 | 26900 | 26900 | 410 |
| 524 | 20250312 | 102300 | 1780592925 | 26900 | 26900 | 26900 | 26850 | 1890 |
| 525 | 20250312 | 102200 | 1729756925 | 26850 | 26900 | 26900 | 26850 | 178 |
| 526 | 20250312 | 102100 | 1724970525 | 26850 | 26900 | 26900 | 26850 | 103 |
| 527 | 20250312 | 102000 | 1722204825 | 26900 | 26900 | 26950 | 26900 | 1158 |
| 528 | 20250312 | 101900 | 1691054225 | 26900 | 26850 | 26900 | 26850 | 15 |
| 529 | 20250312 | 101800 | 1690651225 | 26850 | 26850 | 26850 | 26850 | 249 |
| 530 | 20250312 | 101700 | 1683965575 | 26850 | 26900 | 26900 | 26850 | 247 |
| 531 | 20250312 | 101600 | 1677333075 | 26900 | 26800 | 26900 | 26800 | 26 |
| 532 | 20250312 | 101500 | 1676633775 | 26900 | 26800 | 26900 | 26750 | 2667 |
| 533 | 20250312 | 101400 | 1605084350 | 26775 | 26800 | 26800 | 26775 | 143 |
| 534 | 20250312 | 101300 | 1601255425 | 26775 | 26750 | 26775 | 26750 | 86 |
| 535 | 20250312 | 101200 | 1598953000 | 26750 | 26750 | 26800 | 26750 | 135 |
| 536 | 20250312 | 101100 | 1595341700 | 26800 | 26800 | 26800 | 26800 | 9 |
| 537 | 20250312 | 101000 | 1595100500 | 26700 | 26750 | 26800 | 26700 | 797 |
| 538 | 20250312 | 100900 | 1573770875 | 26775 | 26775 | 26775 | 26750 | 31 |
| 539 | 20250312 | 100800 | 1572941050 | 26775 | 26775 | 26775 | 26775 | 1 |
| 540 | 20250312 | 100700 | 1572914275 | 26750 | 26750 | 26775 | 26750 | 44 |
| 541 | 20250312 | 100600 | 1571737200 | 26775 | 26750 | 26775 | 26750 | 52 |
| 542 | 20250312 | 100500 | 1570346150 | 26775 | 26800 | 26800 | 26775 | 63 |
| 543 | 20250312 | 100400 | 1568658050 | 26775 | 26775 | 26775 | 26775 | 4 |
| 544 | 20250312 | 100300 | 1568550950 | 26800 | 26800 | 26800 | 26800 | 58 |
| 545 | 20250312 | 100200 | 1566996550 | 26750 | 26800 | 26800 | 26750 | 76 |
| 546 | 20250312 | 100100 | 1564961750 | 26800 | 26800 | 26800 | 26750 | 64 |
| 547 | 20250312 | 100000 | 1563247100 | 26800 | 26825 | 26825 | 26800 | 123 |
| 548 | 20250312 | 095900 | 1559950575 | 26800 | 26750 | 26800 | 26750 | 1458 |
| 549 | 20250312 | 095800 | 1520876225 | 26700 | 26700 | 26800 | 26700 | 66 |
| 550 | 20250312 | 095700 | 1519108525 | 26750 | 26750 | 26750 | 26700 | 1013 |
| 551 | 20250312 | 095600 | 1492010875 | 26750 | 26800 | 26800 | 26750 | 6 |
| 552 | 20250312 | 095500 | 1491850225 | 26800 | 26800 | 26825 | 26800 | 602 |
| 553 | 20250312 | 095400 | 1475716375 | 26800 | 26800 | 26800 | 26750 | 130 |
| 554 | 20250312 | 095300 | 1472232425 | 26800 | 26800 | 26800 | 26700 | 6 |
| 555 | 20250312 | 095200 | 1472072025 | 26800 | 26800 | 26800 | 26700 | 1885 |
| 556 | 20250312 | 095100 | 1421630825 | 26800 | 26750 | 26800 | 26700 | 1080 |
| 557 | 20250312 | 095000 | 1392707375 | 26750 | 26750 | 26750 | 26700 | 211 |
| 558 | 20250312 | 094900 | 1387063625 | 26700 | 26700 | 26750 | 26700 | 1057 |
| 559 | 20250312 | 094800 | 1358841325 | 26700 | 26750 | 26750 | 26700 | 636 |
| 560 | 20250312 | 094700 | 1341857575 | 26700 | 26725 | 26800 | 26700 | 528 |
| 561 | 20250312 | 094600 | 1327729275 | 26725 | 26750 | 26750 | 26725 | 112 |
| 562 | 20250312 | 094500 | 1324733425 | 26750 | 26750 | 26750 | 26700 | 437 |
| 563 | 20250312 | 094400 | 1313049475 | 26800 | 26800 | 26800 | 26750 | 290 |
| 564 | 20250312 | 094300 | 1305291775 | 26800 | 26750 | 26800 | 26750 | 247 |
| 565 | 20250312 | 094200 | 1298678825 | 26750 | 26750 | 26800 | 26750 | 540 |
| 566 | 20250312 | 094100 | 1284223325 | 26750 | 26750 | 26800 | 26700 | 243 |
| 567 | 20250312 | 094000 | 1277725725 | 26700 | 26750 | 26750 | 26700 | 479 |
| 568 | 20250312 | 093900 | 1264913725 | 26750 | 26800 | 26800 | 26750 | 494 |
| 569 | 20250312 | 093800 | 1251675325 | 26800 | 26800 | 26800 | 26700 | 308 |
| 570 | 20250312 | 093700 | 1243423625 | 26800 | 26700 | 26800 | 26700 | 1316 |
| 571 | 20250312 | 093600 | 1208237475 | 26700 | 26700 | 26700 | 26650 | 222 |
| 572 | 20250312 | 093500 | 1202310775 | 26700 | 26750 | 26750 | 26700 | 630 |
| 573 | 20250312 | 093400 | 1185481825 | 26750 | 26800 | 26800 | 26750 | 656 |
| 574 | 20250312 | 093300 | 1167933025 | 26800 | 26775 | 26800 | 26750 | 979 |
| 575 | 20250312 | 093200 | 1141713100 | 26775 | 26750 | 26800 | 26750 | 367 |
| 576 | 20250312 | 093100 | 1131878550 | 26750 | 26800 | 26800 | 26750 | 352 |
| 577 | 20250312 | 093000 | 1122447850 | 26750 | 26650 | 26800 | 26650 | 5782 |
| 578 | 20250312 | 092900 | 967922500 | 26650 | 26650 | 26700 | 26650 | 1454 |
| 579 | 20250312 | 092800 | 929172100 | 26650 | 26600 | 26650 | 26600 | 620 |
| 580 | 20250312 | 092700 | 912651900 | 26600 | 26600 | 26700 | 26600 | 718 |
| 581 | 20250312 | 092600 | 893517850 | 26600 | 26600 | 26600 | 26550 | 116 |
| 582 | 20250312 | 092500 | 890432300 | 26600 | 26650 | 26650 | 26575 | 1412 |
| 583 | 20250312 | 092400 | 852873075 | 26650 | 26650 | 26650 | 26600 | 725 |
| 584 | 20250312 | 092300 | 833567325 | 26650 | 26650 | 26650 | 26650 | 1356 |
| 585 | 20250312 | 092200 | 797429925 | 26650 | 26650 | 26650 | 26600 | 844 |
| 586 | 20250312 | 092100 | 774940225 | 26650 | 26650 | 26650 | 26600 | 171 |
| 587 | 20250312 | 092000 | 770383375 | 26650 | 26650 | 26650 | 26650 | 27 |
| 588 | 20250312 | 091900 | 769663825 | 26650 | 26650 | 26700 | 26600 | 518 |
| 589 | 20250312 | 091800 | 755863075 | 26650 | 26650 | 26700 | 26650 | 760 |
| 590 | 20250312 | 091700 | 735589475 | 26650 | 26650 | 26650 | 26650 | 78 |
| 591 | 20250312 | 091600 | 733510775 | 26650 | 26600 | 26700 | 26600 | 839 |
| 592 | 20250312 | 091500 | 711148375 | 26600 | 26625 | 26625 | 26575 | 837 |
| 593 | 20250312 | 091400 | 688885125 | 26600 | 26700 | 26700 | 26600 | 517 |
| 594 | 20250312 | 091300 | 675107125 | 26650 | 26650 | 26700 | 26650 | 1284 |
| 595 | 20250312 | 091200 | 640856875 | 26650 | 26650 | 26650 | 26600 | 332 |
| 596 | 20250312 | 091100 | 632018925 | 26600 | 26600 | 26650 | 26600 | 200 |
| 597 | 20250312 | 091000 | 626695275 | 26600 | 26650 | 26700 | 26600 | 277 |
| 598 | 20250312 | 090900 | 619323525 | 26700 | 26700 | 26750 | 26550 | 1900 |
| 599 | 20250312 | 090800 | 568662125 | 26750 | 26700 | 26850 | 26650 | 3690 |
| 600 | 20250312 | 090700 | 469937125 | 26700 | 26550 | 26750 | 26500 | 3113 |
| 601 | 20250312 | 090600 | 387038125 | 26500 | 26500 | 26550 | 26500 | 394 |
| 602 | 20250312 | 090500 | 376597075 | 26500 | 26500 | 26500 | 26500 | 151 |
| 603 | 20250312 | 090400 | 372595575 | 26450 | 26450 | 26650 | 26400 | 3778 |
| 604 | 20250312 | 090300 | 272405725 | 26450 | 26400 | 26450 | 26350 | 980 |
| 605 | 20250312 | 090200 | 246501550 | 26400 | 26350 | 26450 | 26350 | 1451 |
| 606 | 20250312 | 090100 | 208202850 | 26350 | 26450 | 26500 | 26350 | 2070 |
| 607 | 20250312 | 090000 | 153584950 | 26450 | 26500 | 26600 | 26450 | 5200 |