32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 190500 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 11029 |
| 3 | 20250313 | 190400 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 4 | 20250313 | 190300 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 5 | 20250313 | 190200 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 6 | 20250313 | 190100 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 7 | 20250313 | 190000 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 8 | 20250313 | 185900 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 9 | 20250313 | 185800 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 10 | 20250313 | 185700 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 11 | 20250313 | 185600 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 12 | 20250313 | 185500 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 13 | 20250313 | 185400 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 14 | 20250313 | 185300 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 15 | 20250313 | 185200 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 16 | 20250313 | 185100 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 17 | 20250313 | 185000 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 18 | 20250313 | 184900 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 19 | 20250313 | 184800 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 20 | 20250313 | 184700 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 21 | 20250313 | 184600 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 22 | 20250313 | 184500 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 23 | 20250313 | 184400 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 24 | 20250313 | 184300 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 25 | 20250313 | 184200 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 26 | 20250313 | 184100 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 27 | 20250313 | 184000 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 28 | 20250313 | 183900 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 29 | 20250313 | 183800 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 30 | 20250313 | 183700 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 31 | 20250313 | 183600 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 32 | 20250313 | 183500 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 11029 |
| 33 | 20250313 | 183400 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 34 | 20250313 | 183300 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 35 | 20250313 | 183200 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 36 | 20250313 | 183100 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 37 | 20250313 | 183000 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 38 | 20250313 | 182900 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 39 | 20250313 | 182800 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 40 | 20250313 | 182700 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 41 | 20250313 | 182600 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 42 | 20250313 | 182500 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 43 | 20250313 | 182400 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 44 | 20250313 | 182300 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 45 | 20250313 | 182200 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 46 | 20250313 | 182100 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 47 | 20250313 | 182000 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 48 | 20250313 | 181900 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 49 | 20250313 | 181800 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 50 | 20250313 | 181700 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 51 | 20250313 | 181600 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 52 | 20250313 | 181500 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 53 | 20250313 | 181400 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 54 | 20250313 | 181300 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 55 | 20250313 | 181200 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 56 | 20250313 | 181100 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 57 | 20250313 | 181000 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 58 | 20250313 | 180900 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 59 | 20250313 | 180800 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 60 | 20250313 | 180700 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 61 | 20250313 | 180600 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 62 | 20250313 | 180500 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 11029 |
| 63 | 20250313 | 180400 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 64 | 20250313 | 180300 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 65 | 20250313 | 180200 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 66 | 20250313 | 180100 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 67 | 20250313 | 180000 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 68 | 20250313 | 175900 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 69 | 20250313 | 175800 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 70 | 20250313 | 175700 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 71 | 20250313 | 175600 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 72 | 20250313 | 175500 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 73 | 20250313 | 175400 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 74 | 20250313 | 175300 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 75 | 20250313 | 175200 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 76 | 20250313 | 175100 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 77 | 20250313 | 175000 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 78 | 20250313 | 174900 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 79 | 20250313 | 174800 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 80 | 20250313 | 174700 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 81 | 20250313 | 174600 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 82 | 20250313 | 174500 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 83 | 20250313 | 174400 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 84 | 20250313 | 174300 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 85 | 20250313 | 174200 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 86 | 20250313 | 174100 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 87 | 20250313 | 174000 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 88 | 20250313 | 173900 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 89 | 20250313 | 173800 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 90 | 20250313 | 173700 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 91 | 20250313 | 173600 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 92 | 20250313 | 173500 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 11029 |
| 93 | 20250313 | 173400 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 94 | 20250313 | 173300 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 95 | 20250313 | 173200 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 96 | 20250313 | 173100 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 97 | 20250313 | 173000 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 98 | 20250313 | 172900 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 99 | 20250313 | 172800 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 100 | 20250313 | 172700 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 101 | 20250313 | 172600 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 102 | 20250313 | 172500 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 103 | 20250313 | 172400 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 104 | 20250313 | 172300 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 105 | 20250313 | 172200 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 106 | 20250313 | 172100 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 107 | 20250313 | 172000 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 108 | 20250313 | 171900 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 109 | 20250313 | 171800 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 110 | 20250313 | 171700 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 111 | 20250313 | 171600 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 112 | 20250313 | 171500 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 113 | 20250313 | 171400 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 114 | 20250313 | 171300 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 115 | 20250313 | 171200 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 116 | 20250313 | 171100 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 117 | 20250313 | 171000 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 118 | 20250313 | 170900 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 119 | 20250313 | 170800 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 120 | 20250313 | 170700 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 121 | 20250313 | 170600 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 122 | 20250313 | 170500 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 11029 |
| 123 | 20250313 | 170400 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 124 | 20250313 | 170300 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 125 | 20250313 | 170200 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 126 | 20250313 | 170100 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 127 | 20250313 | 170000 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 128 | 20250313 | 165900 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 129 | 20250313 | 165800 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 130 | 20250313 | 165700 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 131 | 20250313 | 165600 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 132 | 20250313 | 165500 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 133 | 20250313 | 165400 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 134 | 20250313 | 165300 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 135 | 20250313 | 165200 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 136 | 20250313 | 165100 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 137 | 20250313 | 165000 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 138 | 20250313 | 164900 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 139 | 20250313 | 164800 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 140 | 20250313 | 164700 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 141 | 20250313 | 164600 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 142 | 20250313 | 164500 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 143 | 20250313 | 164400 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 144 | 20250313 | 164300 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 145 | 20250313 | 164200 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 146 | 20250313 | 164100 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 147 | 20250313 | 164000 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 148 | 20250313 | 163900 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 149 | 20250313 | 163800 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 150 | 20250313 | 163700 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 151 | 20250313 | 163600 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 152 | 20250313 | 163500 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 11029 |
| 153 | 20250313 | 163400 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 154 | 20250313 | 163300 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 155 | 20250313 | 163200 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 156 | 20250313 | 163100 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 157 | 20250313 | 163000 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 158 | 20250313 | 162900 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 159 | 20250313 | 162800 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 160 | 20250313 | 162700 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 161 | 20250313 | 162600 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 162 | 20250313 | 162500 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 163 | 20250313 | 162400 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 164 | 20250313 | 162300 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 165 | 20250313 | 162200 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 166 | 20250313 | 162100 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 167 | 20250313 | 162000 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 168 | 20250313 | 161900 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 169 | 20250313 | 161800 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 170 | 20250313 | 161700 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 171 | 20250313 | 161600 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 172 | 20250313 | 161500 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 173 | 20250313 | 161400 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 174 | 20250313 | 161300 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 175 | 20250313 | 161200 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 176 | 20250313 | 161100 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 177 | 20250313 | 161000 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 178 | 20250313 | 160900 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 179 | 20250313 | 160800 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 180 | 20250313 | 160700 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 181 | 20250313 | 160600 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 182 | 20250313 | 160500 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 11029 |
| 183 | 20250313 | 160400 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 184 | 20250313 | 160300 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 185 | 20250313 | 160200 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 186 | 20250313 | 160100 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 187 | 20250313 | 160000 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 188 | 20250313 | 155900 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 189 | 20250313 | 155800 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 190 | 20250313 | 155700 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 191 | 20250313 | 155600 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 192 | 20250313 | 155500 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 193 | 20250313 | 155400 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 194 | 20250313 | 155300 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 195 | 20250313 | 155200 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 196 | 20250313 | 155100 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 197 | 20250313 | 155000 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 198 | 20250313 | 154900 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 199 | 20250313 | 154800 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 200 | 20250313 | 154700 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 201 | 20250313 | 154600 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 202 | 20250313 | 154500 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 203 | 20250313 | 154400 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 204 | 20250313 | 154300 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 205 | 20250313 | 154200 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 206 | 20250313 | 154100 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 207 | 20250313 | 154000 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 208 | 20250313 | 153900 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 209 | 20250313 | 153800 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 210 | 20250313 | 153700 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 211 | 20250313 | 153600 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 212 | 20250313 | 153500 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 11029 |
| 213 | 20250313 | 153400 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 214 | 20250313 | 153300 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 215 | 20250313 | 153200 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 216 | 20250313 | 153100 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 217 | 20250313 | 153000 | 6034464350 | 26000 | 26000 | 26000 | 26000 | 11029 |
| 218 | 20250313 | 152900 | 5747710350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 219 | 20250313 | 152800 | 5747710350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 220 | 20250313 | 152700 | 5747710350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 221 | 20250313 | 152600 | 5747710350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 222 | 20250313 | 152500 | 5747710350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 223 | 20250313 | 152400 | 5747710350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 224 | 20250313 | 152300 | 5747710350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 225 | 20250313 | 152200 | 5747710350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 226 | 20250313 | 152100 | 5747710350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 227 | 20250313 | 152000 | 5747710350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 228 | 20250313 | 151900 | 5747710350 | 26000 | 26025 | 26050 | 26000 | 4084 |
| 229 | 20250313 | 151800 | 5641489875 | 26025 | 26025 | 26050 | 26000 | 1088 |
| 230 | 20250313 | 151700 | 5613177850 | 26025 | 26000 | 26050 | 26000 | 577 |
| 231 | 20250313 | 151600 | 5598174850 | 26000 | 26100 | 26100 | 26000 | 2822 |
| 232 | 20250313 | 151500 | 5524697450 | 26050 | 26100 | 26100 | 26050 | 2180 |
| 233 | 20250313 | 151400 | 5467905000 | 26100 | 26100 | 26150 | 26050 | 587 |
| 234 | 20250313 | 151300 | 5452583950 | 26100 | 26100 | 26150 | 26100 | 50 |
| 235 | 20250313 | 151200 | 5451278750 | 26100 | 26100 | 26150 | 26100 | 490 |
| 236 | 20250313 | 151100 | 5438489400 | 26100 | 26100 | 26100 | 26050 | 334 |
| 237 | 20250313 | 151000 | 5429773050 | 26100 | 26100 | 26100 | 26050 | 43 |
| 238 | 20250313 | 150900 | 5428651100 | 26100 | 26050 | 26100 | 26050 | 1362 |
| 239 | 20250313 | 150800 | 5393111950 | 26050 | 26100 | 26100 | 26050 | 826 |
| 240 | 20250313 | 150700 | 5371560925 | 26100 | 26100 | 26100 | 26050 | 36 |
| 241 | 20250313 | 150600 | 5370622375 | 26100 | 26100 | 26100 | 26075 | 184 |
| 242 | 20250313 | 150500 | 5365821100 | 26100 | 26100 | 26150 | 26050 | 190 |
| 243 | 20250313 | 150400 | 5360862275 | 26100 | 26100 | 26150 | 26050 | 2190 |
| 244 | 20250313 | 150300 | 5303710325 | 26150 | 26100 | 26150 | 26100 | 21 |
| 245 | 20250313 | 150200 | 5303162175 | 26150 | 26150 | 26150 | 26150 | 46 |
| 246 | 20250313 | 150100 | 5301959275 | 26150 | 26100 | 26150 | 26100 | 531 |
| 247 | 20250313 | 150000 | 5288094075 | 26150 | 26150 | 26200 | 26150 | 776 |
| 248 | 20250313 | 145900 | 5267801625 | 26200 | 26200 | 26200 | 26200 | 0 |
| 249 | 20250313 | 145800 | 5267801625 | 26200 | 26150 | 26200 | 26150 | 707 |
| 250 | 20250313 | 145700 | 5249313475 | 26150 | 26200 | 26200 | 26150 | 121 |
| 251 | 20250313 | 145600 | 5246148275 | 26200 | 26100 | 26200 | 26100 | 653 |
| 252 | 20250313 | 145500 | 5229079425 | 26150 | 26150 | 26150 | 26100 | 522 |
| 253 | 20250313 | 145400 | 5215440875 | 26100 | 26150 | 26150 | 26100 | 33 |
| 254 | 20250313 | 145300 | 5214578175 | 26100 | 26100 | 26150 | 26100 | 1260 |
| 255 | 20250313 | 145200 | 5181688125 | 26100 | 26150 | 26150 | 26100 | 1104 |
| 256 | 20250313 | 145100 | 5152837175 | 26150 | 26150 | 26150 | 26150 | 1249 |
| 257 | 20250313 | 145000 | 5120175825 | 26150 | 26150 | 26200 | 26150 | 223 |
| 258 | 20250313 | 144900 | 5114343975 | 26200 | 26200 | 26200 | 26150 | 247 |
| 259 | 20250313 | 144800 | 5107872825 | 26200 | 26200 | 26200 | 26150 | 43 |
| 260 | 20250313 | 144700 | 5106747875 | 26150 | 26200 | 26200 | 26150 | 12 |
| 261 | 20250313 | 144600 | 5106433725 | 26200 | 26200 | 26200 | 26200 | 350 |
| 262 | 20250313 | 144500 | 5097263725 | 26150 | 26250 | 26250 | 26150 | 277 |
| 263 | 20250313 | 144400 | 5090013150 | 26200 | 26250 | 26250 | 26200 | 67 |
| 264 | 20250313 | 144300 | 5088255400 | 26250 | 26225 | 26250 | 26150 | 621 |
| 265 | 20250313 | 144200 | 5071984825 | 26200 | 26200 | 26200 | 26175 | 674 |
| 266 | 20250313 | 144100 | 5054326150 | 26175 | 26200 | 26200 | 26175 | 365 |
| 267 | 20250313 | 144000 | 5044763900 | 26200 | 26200 | 26200 | 26175 | 270 |
| 268 | 20250313 | 143900 | 5037690025 | 26200 | 26200 | 26200 | 26200 | 3 |
| 269 | 20250313 | 143800 | 5037611425 | 26200 | 26100 | 26200 | 26100 | 701 |
| 270 | 20250313 | 143700 | 5019276775 | 26100 | 26100 | 26150 | 26100 | 58 |
| 271 | 20250313 | 143600 | 5017762525 | 26100 | 26200 | 26200 | 26100 | 614 |
| 272 | 20250313 | 143500 | 5001705275 | 26200 | 26150 | 26200 | 26150 | 670 |
| 273 | 20250313 | 143400 | 4984184725 | 26150 | 26150 | 26150 | 26150 | 577 |
| 274 | 20250313 | 143300 | 4969096175 | 26150 | 26150 | 26200 | 26150 | 1468 |
| 275 | 20250313 | 143200 | 4930706525 | 26150 | 26150 | 26150 | 26150 | 61 |
| 276 | 20250313 | 143100 | 4929111375 | 26150 | 26100 | 26150 | 26100 | 20 |
| 277 | 20250313 | 143000 | 4928589325 | 26100 | 26125 | 26125 | 26100 | 119 |
| 278 | 20250313 | 142900 | 4925483400 | 26150 | 26150 | 26150 | 26100 | 268 |
| 279 | 20250313 | 142800 | 4918478375 | 26150 | 26150 | 26150 | 26100 | 226 |
| 280 | 20250313 | 142700 | 4912569075 | 26150 | 26100 | 26150 | 26100 | 85 |
| 281 | 20250313 | 142600 | 4910350525 | 26100 | 26100 | 26150 | 26100 | 83 |
| 282 | 20250313 | 142500 | 4908183225 | 26100 | 26100 | 26150 | 26100 | 344 |
| 283 | 20250313 | 142400 | 4899202625 | 26050 | 26050 | 26050 | 26050 | 1123 |
| 284 | 20250313 | 142300 | 4869948475 | 26050 | 26100 | 26100 | 26050 | 278 |
| 285 | 20250313 | 142200 | 4862705875 | 26100 | 26050 | 26100 | 26050 | 727 |
| 286 | 20250313 | 142100 | 4843753625 | 26050 | 26050 | 26100 | 26050 | 4463 |
| 287 | 20250313 | 142000 | 4727491975 | 26100 | 26100 | 26100 | 26050 | 302 |
| 288 | 20250313 | 141900 | 4719610600 | 26100 | 26100 | 26150 | 26100 | 3448 |
| 289 | 20250313 | 141800 | 4629617050 | 26100 | 26100 | 26150 | 26100 | 182 |
| 290 | 20250313 | 141700 | 4624862300 | 26150 | 26100 | 26150 | 26100 | 237 |
| 291 | 20250313 | 141600 | 4618673750 | 26150 | 26150 | 26150 | 26100 | 243 |
| 292 | 20250313 | 141500 | 4612330900 | 26150 | 26150 | 26150 | 26100 | 286 |
| 293 | 20250313 | 141400 | 4604854000 | 26100 | 26100 | 26150 | 26100 | 382 |
| 294 | 20250313 | 141300 | 4594883700 | 26100 | 26100 | 26150 | 26100 | 59 |
| 295 | 20250313 | 141200 | 4593342700 | 26100 | 26150 | 26150 | 26100 | 364 |
| 296 | 20250313 | 141100 | 4583842100 | 26150 | 26100 | 26150 | 26100 | 152 |
| 297 | 20250313 | 141000 | 4579869150 | 26150 | 26150 | 26150 | 26100 | 3103 |
| 298 | 20250313 | 140900 | 4498740400 | 26150 | 26150 | 26200 | 26150 | 60 |
| 299 | 20250313 | 140800 | 4497170300 | 26150 | 26150 | 26200 | 26150 | 123 |
| 300 | 20250313 | 140700 | 4493953750 | 26150 | 26200 | 26200 | 26150 | 439 |
| 301 | 20250313 | 140600 | 4482471800 | 26150 | 26200 | 26200 | 26150 | 760 |
| 302 | 20250313 | 140500 | 4462565850 | 26200 | 26200 | 26200 | 26200 | 189 |
| 303 | 20250313 | 140400 | 4457614050 | 26200 | 26200 | 26250 | 26200 | 213 |
| 304 | 20250313 | 140300 | 4452024450 | 26250 | 26200 | 26250 | 26200 | 76 |
| 305 | 20250313 | 140200 | 4450033200 | 26150 | 26200 | 26250 | 26150 | 98 |
| 306 | 20250313 | 140100 | 4447466000 | 26150 | 26200 | 26200 | 26150 | 11 |
| 307 | 20250313 | 140000 | 4447178300 | 26200 | 26150 | 26200 | 26150 | 1146 |
| 308 | 20250313 | 135900 | 4417203675 | 26150 | 26200 | 26200 | 26150 | 115 |
| 309 | 20250313 | 135800 | 4414196325 | 26150 | 26150 | 26200 | 26150 | 761 |
| 310 | 20250313 | 135700 | 4394293025 | 26200 | 26200 | 26200 | 26200 | 24 |
| 311 | 20250313 | 135600 | 4393664225 | 26200 | 26200 | 26200 | 26200 | 97 |
| 312 | 20250313 | 135500 | 4391122825 | 26250 | 26225 | 26250 | 26200 | 470 |
| 313 | 20250313 | 135400 | 4378808700 | 26250 | 26200 | 26250 | 26200 | 354 |
| 314 | 20250313 | 135300 | 4369516950 | 26150 | 26150 | 26150 | 26150 | 95 |
| 315 | 20250313 | 135200 | 4367032700 | 26150 | 26200 | 26200 | 26150 | 58 |
| 316 | 20250313 | 135100 | 4365515650 | 26200 | 26200 | 26200 | 26150 | 223 |
| 317 | 20250313 | 135000 | 4359679050 | 26200 | 26200 | 26200 | 26200 | 62 |
| 318 | 20250313 | 134900 | 4358054650 | 26200 | 26100 | 26200 | 26100 | 1324 |
| 319 | 20250313 | 134800 | 4323382300 | 26100 | 26150 | 26150 | 26100 | 1407 |
| 320 | 20250313 | 134700 | 4286590250 | 26150 | 26150 | 26150 | 26150 | 235 |
| 321 | 20250313 | 134600 | 4280445000 | 26150 | 26150 | 26150 | 26150 | 30 |
| 322 | 20250313 | 134500 | 4279660500 | 26150 | 26150 | 26200 | 26150 | 1067 |
| 323 | 20250313 | 134400 | 4251707950 | 26150 | 26200 | 26200 | 26150 | 1294 |
| 324 | 20250313 | 134300 | 4217806300 | 26200 | 26200 | 26200 | 26200 | 30 |
| 325 | 20250313 | 134200 | 4217020300 | 26200 | 26150 | 26250 | 26150 | 185 |
| 326 | 20250313 | 134100 | 4212173750 | 26250 | 26200 | 26250 | 26200 | 201 |
| 327 | 20250313 | 134000 | 4206903100 | 26150 | 26250 | 26250 | 26150 | 95 |
| 328 | 20250313 | 133900 | 4204416600 | 26200 | 26200 | 26250 | 26200 | 65 |
| 329 | 20250313 | 133800 | 4202711050 | 26250 | 26150 | 26250 | 26150 | 416 |
| 330 | 20250313 | 133700 | 4191814350 | 26150 | 26150 | 26150 | 26150 | 61 |
| 331 | 20250313 | 133600 | 4190219200 | 26150 | 26150 | 26150 | 26150 | 418 |
| 332 | 20250313 | 133500 | 4179288500 | 26150 | 26200 | 26200 | 26150 | 131 |
| 333 | 20250313 | 133400 | 4175859400 | 26200 | 26200 | 26200 | 26200 | 5 |
| 334 | 20250313 | 133300 | 4175728400 | 26200 | 26200 | 26200 | 26150 | 450 |
| 335 | 20250313 | 133200 | 4163939250 | 26200 | 26200 | 26200 | 26150 | 155 |
| 336 | 20250313 | 133100 | 4159878900 | 26200 | 26200 | 26200 | 26200 | 50 |
| 337 | 20250313 | 133000 | 4158568900 | 26200 | 26200 | 26200 | 26200 | 24 |
| 338 | 20250313 | 132900 | 4157940100 | 26200 | 26200 | 26250 | 26200 | 1109 |
| 339 | 20250313 | 132800 | 4128883200 | 26200 | 26250 | 26250 | 26200 | 100 |
| 340 | 20250313 | 132700 | 4126260200 | 26250 | 26250 | 26250 | 26200 | 104 |
| 341 | 20250313 | 132600 | 4123530800 | 26250 | 26250 | 26250 | 26200 | 22 |
| 342 | 20250313 | 132500 | 4122953950 | 26250 | 26200 | 26250 | 26200 | 46 |
| 343 | 20250313 | 132400 | 4121748450 | 26200 | 26250 | 26250 | 26200 | 63 |
| 344 | 20250313 | 132300 | 4120096950 | 26200 | 26200 | 26200 | 26200 | 37 |
| 345 | 20250313 | 132200 | 4119127550 | 26250 | 26200 | 26250 | 26200 | 9 |
| 346 | 20250313 | 132100 | 4118891450 | 26200 | 26250 | 26250 | 26200 | 139 |
| 347 | 20250313 | 132000 | 4115247700 | 26250 | 26250 | 26250 | 26250 | 21 |
| 348 | 20250313 | 131900 | 4114696450 | 26250 | 26200 | 26250 | 26200 | 81 |
| 349 | 20250313 | 131800 | 4112573400 | 26200 | 26250 | 26250 | 26200 | 19 |
| 350 | 20250313 | 131700 | 4112075300 | 26250 | 26250 | 26300 | 26250 | 33 |
| 351 | 20250313 | 131600 | 4111208900 | 26250 | 26250 | 26250 | 26250 | 6 |
| 352 | 20250313 | 131500 | 4111051400 | 26250 | 26350 | 26350 | 26200 | 60 |
| 353 | 20250313 | 131400 | 4109476350 | 26250 | 26300 | 26325 | 26250 | 105 |
| 354 | 20250313 | 131300 | 4106713225 | 26300 | 26200 | 26300 | 26200 | 481 |
| 355 | 20250313 | 131200 | 4094088575 | 26200 | 26200 | 26250 | 26150 | 1194 |
| 356 | 20250313 | 131100 | 4062808025 | 26200 | 26150 | 26200 | 26100 | 132 |
| 357 | 20250313 | 131000 | 4059360775 | 26100 | 26150 | 26150 | 26100 | 697 |
| 358 | 20250313 | 130900 | 4041135225 | 26150 | 26100 | 26150 | 26100 | 365 |
| 359 | 20250313 | 130800 | 4031598725 | 26100 | 26100 | 26100 | 26100 | 320 |
| 360 | 20250313 | 130700 | 4023246725 | 26100 | 26100 | 26100 | 26050 | 301 |
| 361 | 20250313 | 130600 | 4015400625 | 26100 | 26100 | 26100 | 26050 | 320 |
| 362 | 20250313 | 130500 | 4007054825 | 26100 | 26100 | 26100 | 26050 | 1959 |
| 363 | 20250313 | 130400 | 3955928925 | 26100 | 26100 | 26125 | 26100 | 784 |
| 364 | 20250313 | 130300 | 3935466500 | 26050 | 26100 | 26100 | 26050 | 113 |
| 365 | 20250313 | 130200 | 3932517800 | 26100 | 26100 | 26100 | 26050 | 201 |
| 366 | 20250313 | 130100 | 3927281350 | 26050 | 26100 | 26100 | 26050 | 1818 |
| 367 | 20250313 | 130000 | 3879914800 | 26100 | 26150 | 26150 | 26100 | 699 |
| 368 | 20250313 | 125900 | 3861670800 | 26100 | 26150 | 26150 | 26100 | 341 |
| 369 | 20250313 | 125800 | 3852769650 | 26100 | 26100 | 26100 | 26100 | 559 |
| 370 | 20250313 | 125700 | 3838179750 | 26100 | 26150 | 26150 | 26100 | 1482 |
| 371 | 20250313 | 125600 | 3799499250 | 26150 | 26100 | 26150 | 26100 | 39 |
| 372 | 20250313 | 125500 | 3798481250 | 26100 | 26100 | 26100 | 26100 | 202 |
| 373 | 20250313 | 125400 | 3793209050 | 26100 | 26150 | 26150 | 26100 | 1225 |
| 374 | 20250313 | 125300 | 3761231050 | 26150 | 26150 | 26200 | 26150 | 287 |
| 375 | 20250313 | 125200 | 3753725850 | 26150 | 26100 | 26150 | 26100 | 571 |
| 376 | 20250313 | 125100 | 3738822600 | 26100 | 26150 | 26150 | 26100 | 1139 |
| 377 | 20250313 | 125000 | 3709088500 | 26150 | 26200 | 26200 | 26150 | 877 |
| 378 | 20250313 | 124900 | 3686154800 | 26150 | 26200 | 26200 | 26150 | 95 |
| 379 | 20250313 | 124800 | 3683666450 | 26200 | 26200 | 26200 | 26150 | 178 |
| 380 | 20250313 | 124700 | 3679009150 | 26200 | 26200 | 26250 | 26200 | 692 |
| 381 | 20250313 | 124600 | 3660878500 | 26250 | 26250 | 26250 | 26200 | 311 |
| 382 | 20250313 | 124500 | 3652724900 | 26200 | 26250 | 26250 | 26200 | 592 |
| 383 | 20250313 | 124400 | 3637213750 | 26250 | 26250 | 26275 | 26200 | 952 |
| 384 | 20250313 | 124300 | 3612226475 | 26250 | 26275 | 26275 | 26250 | 32 |
| 385 | 20250313 | 124200 | 3611386350 | 26250 | 26250 | 26275 | 26250 | 209 |
| 386 | 20250313 | 124100 | 3605900025 | 26275 | 26300 | 26300 | 26275 | 9 |
| 387 | 20250313 | 124000 | 3605663500 | 26275 | 26250 | 26300 | 26250 | 355 |
| 388 | 20250313 | 123900 | 3596336525 | 26250 | 26275 | 26275 | 26250 | 38 |
| 389 | 20250313 | 123800 | 3595338825 | 26250 | 26275 | 26275 | 26250 | 1080 |
| 390 | 20250313 | 123700 | 3566988750 | 26300 | 26300 | 26300 | 26250 | 190 |
| 391 | 20250313 | 123600 | 3561997400 | 26300 | 26350 | 26350 | 26300 | 614 |
| 392 | 20250313 | 123500 | 3545840250 | 26400 | 26300 | 26400 | 26300 | 176 |
| 393 | 20250313 | 123400 | 3541211350 | 26300 | 26300 | 26350 | 26300 | 219 |
| 394 | 20250313 | 123300 | 3535450750 | 26300 | 26350 | 26350 | 26300 | 70 |
| 395 | 20250313 | 123200 | 3533607050 | 26350 | 26350 | 26350 | 26350 | 90 |
| 396 | 20250313 | 123100 | 3531235550 | 26350 | 26325 | 26350 | 26300 | 93 |
| 397 | 20250313 | 123000 | 3528785650 | 26350 | 26350 | 26350 | 26350 | 28 |
| 398 | 20250313 | 122900 | 3528047850 | 26350 | 26375 | 26375 | 26350 | 184 |
| 399 | 20250313 | 122800 | 3523197575 | 26350 | 26400 | 26425 | 26350 | 594 |
| 400 | 20250313 | 122700 | 3507529500 | 26400 | 26350 | 26400 | 26350 | 19 |
| 401 | 20250313 | 122600 | 3507028575 | 26350 | 26350 | 26350 | 26350 | 225 |
| 402 | 20250313 | 122500 | 3501099825 | 26350 | 26300 | 26350 | 26300 | 77 |
| 403 | 20250313 | 122400 | 3499071550 | 26350 | 26350 | 26350 | 26350 | 43 |
| 404 | 20250313 | 122300 | 3497938500 | 26300 | 26300 | 26300 | 26300 | 112 |
| 405 | 20250313 | 122200 | 3494992900 | 26300 | 26350 | 26350 | 26300 | 14 |
| 406 | 20250313 | 122100 | 3494624650 | 26300 | 26300 | 26300 | 26250 | 234 |
| 407 | 20250313 | 122000 | 3488474950 | 26300 | 26250 | 26300 | 26250 | 236 |
| 408 | 20250313 | 121900 | 3482270675 | 26300 | 26300 | 26300 | 26250 | 395 |
| 409 | 20250313 | 121800 | 3471896125 | 26300 | 26250 | 26300 | 26250 | 48 |
| 410 | 20250313 | 121700 | 3470635475 | 26300 | 26300 | 26300 | 26250 | 437 |
| 411 | 20250313 | 121600 | 3459145875 | 26300 | 26350 | 26350 | 26300 | 704 |
| 412 | 20250313 | 121500 | 3440628075 | 26350 | 26350 | 26350 | 26350 | 8 |
| 413 | 20250313 | 121400 | 3440417275 | 26350 | 26350 | 26350 | 26350 | 165 |
| 414 | 20250313 | 121300 | 3436069525 | 26350 | 26300 | 26350 | 26250 | 672 |
| 415 | 20250313 | 121200 | 3418397175 | 26300 | 26350 | 26350 | 26300 | 454 |
| 416 | 20250313 | 121100 | 3406452875 | 26325 | 26300 | 26325 | 26250 | 339 |
| 417 | 20250313 | 121000 | 3397536100 | 26300 | 26200 | 26300 | 26200 | 1141 |
| 418 | 20250313 | 120900 | 3367592350 | 26200 | 26275 | 26275 | 26200 | 1420 |
| 419 | 20250313 | 120800 | 3330361000 | 26300 | 26300 | 26350 | 26250 | 1017 |
| 420 | 20250313 | 120700 | 3303613950 | 26300 | 26300 | 26450 | 26250 | 428 |
| 421 | 20250313 | 120600 | 3292351400 | 26300 | 26500 | 26500 | 26000 | 19425 |
| 422 | 20250313 | 120500 | 2782562000 | 26500 | 26550 | 26550 | 26500 | 1339 |
| 423 | 20250313 | 120400 | 2747013500 | 26550 | 26600 | 26600 | 26550 | 198 |
| 424 | 20250313 | 120300 | 2741749600 | 26600 | 26600 | 26600 | 26600 | 533 |
| 425 | 20250313 | 120200 | 2727571800 | 26600 | 26650 | 26650 | 26600 | 122 |
| 426 | 20250313 | 120100 | 2724326100 | 26600 | 26600 | 26600 | 26600 | 25 |
| 427 | 20250313 | 120000 | 2723661100 | 26650 | 26650 | 26650 | 26650 | 31 |
| 428 | 20250313 | 115900 | 2722834950 | 26650 | 26600 | 26650 | 26600 | 24 |
| 429 | 20250313 | 115800 | 2722196100 | 26600 | 26650 | 26650 | 26600 | 19 |
| 430 | 20250313 | 115700 | 2721690550 | 26650 | 26600 | 26650 | 26600 | 802 |
| 431 | 20250313 | 115600 | 2700356850 | 26600 | 26650 | 26650 | 26600 | 572 |
| 432 | 20250313 | 115500 | 2685138800 | 26650 | 26600 | 26650 | 26600 | 76 |
| 433 | 20250313 | 115400 | 2683115500 | 26650 | 26600 | 26650 | 26600 | 115 |
| 434 | 20250313 | 115300 | 2680056350 | 26650 | 26600 | 26650 | 26600 | 328 |
| 435 | 20250313 | 115200 | 2671325800 | 26650 | 26600 | 26650 | 26600 | 203 |
| 436 | 20250313 | 115100 | 2665924100 | 26650 | 26650 | 26650 | 26650 | 0 |
| 437 | 20250313 | 115000 | 2665924100 | 26650 | 26650 | 26650 | 26600 | 53 |
| 438 | 20250313 | 114900 | 2664514100 | 26650 | 26650 | 26700 | 26600 | 484 |
| 439 | 20250313 | 114800 | 2651626100 | 26650 | 26650 | 26650 | 26650 | 16 |
| 440 | 20250313 | 114700 | 2651199700 | 26650 | 26650 | 26650 | 26650 | 22 |
| 441 | 20250313 | 114600 | 2650613400 | 26650 | 26650 | 26650 | 26650 | 23 |
| 442 | 20250313 | 114500 | 2650000450 | 26650 | 26650 | 26650 | 26650 | 15 |
| 443 | 20250313 | 114400 | 2649600700 | 26650 | 26700 | 26700 | 26650 | 94 |
| 444 | 20250313 | 114300 | 2647094950 | 26650 | 26650 | 26650 | 26650 | 115 |
| 445 | 20250313 | 114200 | 2644030200 | 26600 | 26650 | 26650 | 26600 | 179 |
| 446 | 20250313 | 114100 | 2639265850 | 26600 | 26600 | 26625 | 26600 | 311 |
| 447 | 20250313 | 114000 | 2630993000 | 26650 | 26650 | 26650 | 26600 | 1102 |
| 448 | 20250313 | 113900 | 2601678650 | 26650 | 26650 | 26650 | 26600 | 1292 |
| 449 | 20250313 | 113800 | 2567276550 | 26650 | 26750 | 26750 | 26650 | 419 |
| 450 | 20250313 | 113700 | 2556109750 | 26700 | 26650 | 26700 | 26650 | 88 |
| 451 | 20250313 | 113600 | 2553761250 | 26650 | 26650 | 26700 | 26650 | 1887 |
| 452 | 20250313 | 113500 | 2503469550 | 26700 | 26650 | 26700 | 26650 | 48 |
| 453 | 20250313 | 113400 | 2502188550 | 26700 | 26700 | 26700 | 26700 | 25 |
| 454 | 20250313 | 113300 | 2501521050 | 26700 | 26700 | 26700 | 26650 | 87 |
| 455 | 20250313 | 113200 | 2499200400 | 26700 | 26700 | 26700 | 26700 | 62 |
| 456 | 20250313 | 113100 | 2497545000 | 26700 | 26700 | 26700 | 26650 | 84 |
| 457 | 20250313 | 113000 | 2495303700 | 26650 | 26700 | 26700 | 26650 | 186 |
| 458 | 20250313 | 112900 | 2490338050 | 26700 | 26700 | 26700 | 26700 | 925 |
| 459 | 20250313 | 112800 | 2465640550 | 26750 | 26750 | 26750 | 26700 | 404 |
| 460 | 20250313 | 112700 | 2454843800 | 26700 | 26750 | 26750 | 26700 | 35 |
| 461 | 20250313 | 112600 | 2453908550 | 26750 | 26750 | 26750 | 26700 | 1926 |
| 462 | 20250313 | 112500 | 2402474000 | 26750 | 26700 | 26750 | 26700 | 5 |
| 463 | 20250313 | 112400 | 2402340450 | 26700 | 26750 | 26750 | 26700 | 76 |
| 464 | 20250313 | 112300 | 2400308100 | 26750 | 26750 | 26750 | 26750 | 27 |
| 465 | 20250313 | 112200 | 2399585850 | 26800 | 26750 | 26800 | 26750 | 451 |
| 466 | 20250313 | 112100 | 2387521550 | 26750 | 26750 | 26750 | 26700 | 403 |
| 467 | 20250313 | 112000 | 2376741950 | 26800 | 26750 | 26800 | 26750 | 27 |
| 468 | 20250313 | 111900 | 2376019200 | 26800 | 26800 | 26800 | 26800 | 4 |
| 469 | 20250313 | 111800 | 2375912000 | 26750 | 26750 | 26750 | 26700 | 407 |
| 470 | 20250313 | 111700 | 2365037550 | 26750 | 26750 | 26750 | 26750 | 176 |
| 471 | 20250313 | 111600 | 2360329550 | 26750 | 26700 | 26750 | 26700 | 160 |
| 472 | 20250313 | 111500 | 2356052050 | 26750 | 26750 | 26750 | 26750 | 14 |
| 473 | 20250313 | 111400 | 2355677550 | 26750 | 26750 | 26750 | 26725 | 399 |
| 474 | 20250313 | 111300 | 2345004400 | 26750 | 26800 | 26800 | 26750 | 263 |
| 475 | 20250313 | 111200 | 2337965300 | 26800 | 26800 | 26850 | 26800 | 114 |
| 476 | 20250313 | 111100 | 2334910050 | 26800 | 26800 | 26800 | 26750 | 1153 |
| 477 | 20250313 | 111000 | 2304054300 | 26800 | 26800 | 26850 | 26800 | 1471 |
| 478 | 20250313 | 110900 | 2264630850 | 26800 | 26850 | 26850 | 26800 | 88 |
| 479 | 20250313 | 110800 | 2262269700 | 26850 | 26850 | 26850 | 26850 | 17 |
| 480 | 20250313 | 110700 | 2261813250 | 26850 | 26800 | 26850 | 26800 | 15 |
| 481 | 20250313 | 110600 | 2261410650 | 26800 | 26800 | 26800 | 26800 | 86 |
| 482 | 20250313 | 110500 | 2259105850 | 26850 | 26850 | 26850 | 26850 | 442 |
| 483 | 20250313 | 110400 | 2247238150 | 26850 | 26850 | 26900 | 26850 | 257 |
| 484 | 20250313 | 110300 | 2240337650 | 26850 | 26900 | 26900 | 26850 | 144 |
| 485 | 20250313 | 110200 | 2236464700 | 26900 | 26900 | 26900 | 26900 | 101 |
| 486 | 20250313 | 110100 | 2233747800 | 26900 | 26900 | 26950 | 26900 | 65 |
| 487 | 20250313 | 110000 | 2231999250 | 26950 | 26950 | 26950 | 26900 | 48 |
| 488 | 20250313 | 105900 | 2230707500 | 26950 | 26950 | 26950 | 26900 | 1814 |
| 489 | 20250313 | 105800 | 2181899500 | 26900 | 26950 | 26950 | 26900 | 17 |
| 490 | 20250313 | 105700 | 2181441950 | 26900 | 26900 | 26900 | 26900 | 14 |
| 491 | 20250313 | 105600 | 2181065350 | 26900 | 26950 | 26950 | 26900 | 150 |
| 492 | 20250313 | 105500 | 2177023550 | 26900 | 26925 | 26950 | 26900 | 233 |
| 493 | 20250313 | 105400 | 2170754775 | 26900 | 26950 | 26950 | 26900 | 578 |
| 494 | 20250313 | 105300 | 2155182675 | 26950 | 26950 | 27000 | 26950 | 764 |
| 495 | 20250313 | 105200 | 2134585125 | 26950 | 26900 | 26950 | 26900 | 1116 |
| 496 | 20250313 | 105100 | 2104556625 | 26900 | 26900 | 26900 | 26850 | 24 |
| 497 | 20250313 | 105000 | 2103911625 | 26850 | 26850 | 26900 | 26850 | 732 |
| 498 | 20250313 | 104900 | 2084232425 | 26850 | 26900 | 26900 | 26850 | 23 |
| 499 | 20250313 | 104800 | 2083614375 | 26900 | 26900 | 26900 | 26850 | 15 |
| 500 | 20250313 | 104700 | 2083211525 | 26875 | 26850 | 26875 | 26850 | 202 |
| 501 | 20250313 | 104600 | 2077787800 | 26850 | 26850 | 26850 | 26850 | 12 |
| 502 | 20250313 | 104500 | 2077465600 | 26850 | 26850 | 26850 | 26850 | 323 |
| 503 | 20250313 | 104400 | 2068793050 | 26850 | 26850 | 26850 | 26850 | 17 |
| 504 | 20250313 | 104300 | 2068336600 | 26850 | 26850 | 26850 | 26850 | 13 |
| 505 | 20250313 | 104200 | 2067987550 | 26850 | 26850 | 26875 | 26850 | 127 |
| 506 | 20250313 | 104100 | 2064577575 | 26900 | 26850 | 26900 | 26850 | 569 |
| 507 | 20250313 | 104000 | 2049293025 | 26850 | 26900 | 26900 | 26850 | 318 |
| 508 | 20250313 | 103900 | 2040750875 | 26900 | 26850 | 26900 | 26850 | 342 |
| 509 | 20250313 | 103800 | 2031561525 | 26850 | 26900 | 26900 | 26850 | 57 |
| 510 | 20250313 | 103700 | 2030030875 | 26850 | 26850 | 26900 | 26850 | 57 |
| 511 | 20250313 | 103600 | 2028500325 | 26850 | 26800 | 26850 | 26800 | 110 |
| 512 | 20250313 | 103500 | 2025547325 | 26800 | 26850 | 26850 | 26800 | 17 |
| 513 | 20250313 | 103400 | 2025091625 | 26850 | 26850 | 26875 | 26850 | 183 |
| 514 | 20250313 | 103300 | 2020178025 | 26850 | 26800 | 26900 | 26800 | 13 |
| 515 | 20250313 | 103200 | 2019829375 | 26800 | 26850 | 26850 | 26800 | 771 |
| 516 | 20250313 | 103100 | 1999145675 | 26850 | 26850 | 26850 | 26800 | 305 |
| 517 | 20250313 | 103000 | 1990961925 | 26850 | 26800 | 26850 | 26800 | 102 |
| 518 | 20250313 | 102900 | 1988228275 | 26800 | 26850 | 26850 | 26800 | 346 |
| 519 | 20250313 | 102800 | 1978949225 | 26850 | 26850 | 26850 | 26800 | 3 |
| 520 | 20250313 | 102700 | 1978868725 | 26850 | 26800 | 26850 | 26800 | 25 |
| 521 | 20250313 | 102600 | 1978198650 | 26800 | 26800 | 26800 | 26800 | 8 |
| 522 | 20250313 | 102500 | 1977984250 | 26800 | 26800 | 26800 | 26800 | 1 |
| 523 | 20250313 | 102400 | 1977957450 | 26800 | 26750 | 26800 | 26750 | 153 |
| 524 | 20250313 | 102300 | 1973863050 | 26750 | 26800 | 26800 | 26750 | 56 |
| 525 | 20250313 | 102200 | 1972365000 | 26800 | 26800 | 26800 | 26800 | 196 |
| 526 | 20250313 | 102100 | 1967112200 | 26800 | 26750 | 26800 | 26750 | 77 |
| 527 | 20250313 | 102000 | 1965048850 | 26800 | 26800 | 26800 | 26800 | 31 |
| 528 | 20250313 | 101900 | 1964218050 | 26800 | 26800 | 26800 | 26800 | 179 |
| 529 | 20250313 | 101800 | 1959420850 | 26800 | 26850 | 26850 | 26750 | 62 |
| 530 | 20250313 | 101700 | 1957761050 | 26800 | 26850 | 26850 | 26800 | 59 |
| 531 | 20250313 | 101600 | 1956179750 | 26800 | 26850 | 26850 | 26800 | 25 |
| 532 | 20250313 | 101500 | 1955509300 | 26850 | 26850 | 26850 | 26850 | 54 |
| 533 | 20250313 | 101400 | 1954059400 | 26750 | 26850 | 26850 | 26750 | 1095 |
| 534 | 20250313 | 101300 | 1924731050 | 26850 | 26850 | 26850 | 26850 | 38 |
| 535 | 20250313 | 101200 | 1923710750 | 26825 | 26900 | 26900 | 26800 | 342 |
| 536 | 20250313 | 101100 | 1914540050 | 26900 | 26850 | 26900 | 26850 | 784 |
| 537 | 20250313 | 101000 | 1893463850 | 26800 | 26850 | 26850 | 26800 | 233 |
| 538 | 20250313 | 100900 | 1887219400 | 26850 | 26750 | 26850 | 26750 | 445 |
| 539 | 20250313 | 100800 | 1875298175 | 26750 | 26800 | 26800 | 26750 | 778 |
| 540 | 20250313 | 100700 | 1854480325 | 26750 | 26775 | 26800 | 26750 | 270 |
| 541 | 20250313 | 100600 | 1847255225 | 26775 | 26800 | 26800 | 26775 | 57 |
| 542 | 20250313 | 100500 | 1845727650 | 26800 | 26800 | 26800 | 26800 | 126 |
| 543 | 20250313 | 100400 | 1842350850 | 26800 | 26800 | 26800 | 26800 | 28 |
| 544 | 20250313 | 100300 | 1841600450 | 26850 | 26825 | 26850 | 26800 | 54 |
| 545 | 20250313 | 100200 | 1840151925 | 26825 | 26825 | 26850 | 26825 | 25 |
| 546 | 20250313 | 100100 | 1839480775 | 26825 | 26825 | 26825 | 26825 | 109 |
| 547 | 20250313 | 100000 | 1836556850 | 26850 | 26850 | 26850 | 26850 | 89 |
| 548 | 20250313 | 095900 | 1834167200 | 26800 | 26800 | 26800 | 26775 | 128 |
| 549 | 20250313 | 095800 | 1830738050 | 26775 | 26700 | 26775 | 26700 | 337 |
| 550 | 20250313 | 095700 | 1821719750 | 26750 | 26700 | 26750 | 26700 | 39 |
| 551 | 20250313 | 095600 | 1820676850 | 26750 | 26750 | 26800 | 26750 | 822 |
| 552 | 20250313 | 095500 | 1798685850 | 26750 | 26800 | 26800 | 26750 | 51 |
| 553 | 20250313 | 095400 | 1797321025 | 26800 | 26800 | 26800 | 26800 | 3 |
| 554 | 20250313 | 095300 | 1797240625 | 26800 | 26800 | 26800 | 26750 | 1114 |
| 555 | 20250313 | 095200 | 1767408525 | 26800 | 26800 | 26800 | 26800 | 11 |
| 556 | 20250313 | 095100 | 1767113725 | 26850 | 26800 | 26850 | 26800 | 110 |
| 557 | 20250313 | 095000 | 1764165175 | 26800 | 26800 | 26850 | 26800 | 135 |
| 558 | 20250313 | 094900 | 1760545275 | 26800 | 26850 | 26850 | 26800 | 57 |
| 559 | 20250313 | 094800 | 1759017175 | 26850 | 26850 | 26850 | 26850 | 136 |
| 560 | 20250313 | 094700 | 1755365575 | 26850 | 26850 | 26850 | 26850 | 63 |
| 561 | 20250313 | 094600 | 1753674025 | 26850 | 26900 | 26900 | 26850 | 25 |
| 562 | 20250313 | 094500 | 1753001575 | 26900 | 26950 | 26950 | 26900 | 148 |
| 563 | 20250313 | 094400 | 1749019125 | 26950 | 26950 | 26950 | 26900 | 347 |
| 564 | 20250313 | 094300 | 1739683175 | 26950 | 26900 | 26950 | 26900 | 262 |
| 565 | 20250313 | 094200 | 1732633725 | 26900 | 26900 | 26900 | 26900 | 155 |
| 566 | 20250313 | 094100 | 1728464225 | 26850 | 26850 | 26900 | 26800 | 2896 |
| 567 | 20250313 | 094000 | 1650702075 | 26800 | 26800 | 26850 | 26800 | 43 |
| 568 | 20250313 | 093900 | 1649549575 | 26850 | 26850 | 26850 | 26800 | 54 |
| 569 | 20250313 | 093800 | 1648099825 | 26800 | 26850 | 26850 | 26800 | 240 |
| 570 | 20250313 | 093700 | 1641663825 | 26850 | 26800 | 26850 | 26800 | 14 |
| 571 | 20250313 | 093600 | 1641288025 | 26800 | 26800 | 26850 | 26800 | 77 |
| 572 | 20250313 | 093500 | 1639223825 | 26800 | 26850 | 26850 | 26800 | 181 |
| 573 | 20250313 | 093400 | 1634369550 | 26825 | 26850 | 26850 | 26825 | 242 |
| 574 | 20250313 | 093300 | 1627871925 | 26825 | 26800 | 26825 | 26800 | 281 |
| 575 | 20250313 | 093200 | 1620341000 | 26800 | 26750 | 26800 | 26750 | 556 |
| 576 | 20250313 | 093100 | 1605467300 | 26750 | 26700 | 26800 | 26700 | 815 |
| 577 | 20250313 | 093000 | 1583688600 | 26700 | 26700 | 26750 | 26650 | 1608 |
| 578 | 20250313 | 092900 | 1540744950 | 26650 | 26750 | 26750 | 26650 | 4631 |
| 579 | 20250313 | 092800 | 1417045500 | 26800 | 26750 | 26800 | 26750 | 470 |
| 580 | 20250313 | 092700 | 1404468000 | 26800 | 26850 | 26850 | 26750 | 586 |
| 581 | 20250313 | 092600 | 1388762450 | 26800 | 26800 | 26800 | 26800 | 553 |
| 582 | 20250313 | 092500 | 1373942050 | 26800 | 26750 | 26800 | 26750 | 320 |
| 583 | 20250313 | 092400 | 1365374200 | 26750 | 26800 | 26800 | 26750 | 299 |
| 584 | 20250313 | 092300 | 1357362350 | 26800 | 26800 | 26825 | 26750 | 289 |
| 585 | 20250313 | 092200 | 1349617025 | 26750 | 26800 | 26850 | 26750 | 543 |
| 586 | 20250313 | 092100 | 1335074275 | 26850 | 26800 | 26850 | 26800 | 307 |
| 587 | 20250313 | 092000 | 1326839975 | 26850 | 26800 | 26850 | 26800 | 734 |
| 588 | 20250313 | 091900 | 1307161975 | 26750 | 26750 | 26800 | 26700 | 796 |
| 589 | 20250313 | 091800 | 1285864425 | 26750 | 26850 | 26850 | 26750 | 5274 |
| 590 | 20250313 | 091700 | 1144626125 | 26800 | 26900 | 26900 | 26800 | 232 |
| 591 | 20250313 | 091600 | 1138400675 | 26850 | 26850 | 26900 | 26800 | 682 |
| 592 | 20250313 | 091500 | 1120099675 | 26800 | 26900 | 26950 | 26800 | 977 |
| 593 | 20250313 | 091400 | 1093871125 | 26850 | 26900 | 26950 | 26850 | 1400 |
| 594 | 20250313 | 091300 | 1056256175 | 26925 | 26900 | 26950 | 26850 | 2096 |
| 595 | 20250313 | 091200 | 999871600 | 26950 | 27000 | 27000 | 26950 | 3613 |
| 596 | 20250313 | 091100 | 902383475 | 27000 | 27100 | 27100 | 27000 | 3281 |
| 597 | 20250313 | 091000 | 813642975 | 27050 | 27100 | 27100 | 27050 | 291 |
| 598 | 20250313 | 090900 | 805758875 | 27100 | 27075 | 27100 | 27050 | 1052 |
| 599 | 20250313 | 090800 | 777254600 | 27075 | 27050 | 27075 | 27050 | 518 |
| 600 | 20250313 | 090700 | 763241175 | 27050 | 27100 | 27150 | 27050 | 1411 |
| 601 | 20250313 | 090600 | 724999025 | 27100 | 27150 | 27150 | 27050 | 430 |
| 602 | 20250313 | 090500 | 713350125 | 27150 | 27200 | 27250 | 27050 | 2386 |
| 603 | 20250313 | 090400 | 648615175 | 27150 | 27150 | 27200 | 27150 | 1094 |
| 604 | 20250313 | 090300 | 618864225 | 27200 | 27200 | 27250 | 27100 | 4213 |
| 605 | 20250313 | 090200 | 504512475 | 27200 | 27200 | 27300 | 27150 | 2077 |
| 606 | 20250313 | 090100 | 447986775 | 27250 | 27300 | 27350 | 27150 | 6120 |
| 607 | 20250313 | 090000 | 281194275 | 27300 | 27000 | 27450 | 27000 | 10344 |