31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 183600 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 7829 |
| 3 | 20250318 | 183500 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 4 | 20250318 | 183400 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 5 | 20250318 | 183300 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 6 | 20250318 | 183200 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 7 | 20250318 | 183100 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 8 | 20250318 | 183000 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 9 | 20250318 | 182900 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 10 | 20250318 | 182800 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 11 | 20250318 | 182700 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 12 | 20250318 | 182600 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 13 | 20250318 | 182500 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 14 | 20250318 | 182400 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 15 | 20250318 | 182300 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 16 | 20250318 | 182200 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 17 | 20250318 | 182100 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 18 | 20250318 | 182000 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 19 | 20250318 | 181900 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 20 | 20250318 | 181800 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 21 | 20250318 | 181700 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 22 | 20250318 | 181600 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 23 | 20250318 | 181500 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 24 | 20250318 | 181400 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 25 | 20250318 | 181300 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 26 | 20250318 | 181200 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 27 | 20250318 | 181100 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 28 | 20250318 | 181000 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 29 | 20250318 | 180900 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 30 | 20250318 | 180800 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 31 | 20250318 | 180700 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 32 | 20250318 | 180600 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 7829 |
| 33 | 20250318 | 180500 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 34 | 20250318 | 180400 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 35 | 20250318 | 180300 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 36 | 20250318 | 180200 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 37 | 20250318 | 180100 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 38 | 20250318 | 180000 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 39 | 20250318 | 175900 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 40 | 20250318 | 175800 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 41 | 20250318 | 175700 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 42 | 20250318 | 175600 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 43 | 20250318 | 175500 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 44 | 20250318 | 175400 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 45 | 20250318 | 175300 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 46 | 20250318 | 175200 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 47 | 20250318 | 175100 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 48 | 20250318 | 175000 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 49 | 20250318 | 174900 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 50 | 20250318 | 174800 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 51 | 20250318 | 174700 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 52 | 20250318 | 174600 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 53 | 20250318 | 174500 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 54 | 20250318 | 174400 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 55 | 20250318 | 174300 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 56 | 20250318 | 174200 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 57 | 20250318 | 174100 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 58 | 20250318 | 174000 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 59 | 20250318 | 173900 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 60 | 20250318 | 173800 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 61 | 20250318 | 173700 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 62 | 20250318 | 173600 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 7829 |
| 63 | 20250318 | 173500 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 64 | 20250318 | 173400 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 65 | 20250318 | 173300 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 66 | 20250318 | 173200 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 67 | 20250318 | 173100 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 68 | 20250318 | 173000 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 69 | 20250318 | 172900 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 70 | 20250318 | 172800 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 71 | 20250318 | 172700 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 72 | 20250318 | 172600 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 73 | 20250318 | 172500 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 74 | 20250318 | 172400 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 75 | 20250318 | 172300 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 76 | 20250318 | 172200 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 77 | 20250318 | 172100 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 78 | 20250318 | 172000 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 79 | 20250318 | 171900 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 80 | 20250318 | 171800 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 81 | 20250318 | 171700 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 82 | 20250318 | 171600 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 83 | 20250318 | 171500 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 84 | 20250318 | 171400 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 85 | 20250318 | 171300 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 86 | 20250318 | 171200 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 87 | 20250318 | 171100 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 88 | 20250318 | 171000 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 89 | 20250318 | 170900 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 90 | 20250318 | 170800 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 91 | 20250318 | 170700 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 92 | 20250318 | 170600 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 7829 |
| 93 | 20250318 | 170500 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 94 | 20250318 | 170400 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 95 | 20250318 | 170300 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 96 | 20250318 | 170200 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 97 | 20250318 | 170100 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 98 | 20250318 | 170000 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 99 | 20250318 | 165900 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 100 | 20250318 | 165800 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 101 | 20250318 | 165700 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 102 | 20250318 | 165600 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 103 | 20250318 | 165500 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 104 | 20250318 | 165400 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 105 | 20250318 | 165300 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 106 | 20250318 | 165200 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 107 | 20250318 | 165100 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 108 | 20250318 | 165000 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 109 | 20250318 | 164900 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 110 | 20250318 | 164800 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 111 | 20250318 | 164700 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 112 | 20250318 | 164600 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 113 | 20250318 | 164500 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 114 | 20250318 | 164400 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 115 | 20250318 | 164300 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 116 | 20250318 | 164200 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 117 | 20250318 | 164100 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 118 | 20250318 | 164000 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 119 | 20250318 | 163900 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 120 | 20250318 | 163800 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 121 | 20250318 | 163700 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 122 | 20250318 | 163600 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 7829 |
| 123 | 20250318 | 163500 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 124 | 20250318 | 163400 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 125 | 20250318 | 163300 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 126 | 20250318 | 163200 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 127 | 20250318 | 163100 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 128 | 20250318 | 163000 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 129 | 20250318 | 162900 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 130 | 20250318 | 162800 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 131 | 20250318 | 162700 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 132 | 20250318 | 162600 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 133 | 20250318 | 162500 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 134 | 20250318 | 162400 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 135 | 20250318 | 162300 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 136 | 20250318 | 162200 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 137 | 20250318 | 162100 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 138 | 20250318 | 162000 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 139 | 20250318 | 161900 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 140 | 20250318 | 161800 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 141 | 20250318 | 161700 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 142 | 20250318 | 161600 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 143 | 20250318 | 161500 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 144 | 20250318 | 161400 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 145 | 20250318 | 161300 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 146 | 20250318 | 161200 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 147 | 20250318 | 161100 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 148 | 20250318 | 161000 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 149 | 20250318 | 160900 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 150 | 20250318 | 160800 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 151 | 20250318 | 160700 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 152 | 20250318 | 160600 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 7829 |
| 153 | 20250318 | 160500 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 154 | 20250318 | 160400 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 155 | 20250318 | 160300 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 156 | 20250318 | 160200 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 157 | 20250318 | 160100 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 158 | 20250318 | 160000 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 159 | 20250318 | 155900 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 160 | 20250318 | 155800 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 161 | 20250318 | 155700 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 162 | 20250318 | 155600 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 163 | 20250318 | 155500 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 164 | 20250318 | 155400 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 165 | 20250318 | 155300 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 166 | 20250318 | 155200 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 167 | 20250318 | 155100 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 168 | 20250318 | 155000 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 169 | 20250318 | 154900 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 170 | 20250318 | 154800 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 171 | 20250318 | 154700 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 172 | 20250318 | 154600 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 173 | 20250318 | 154500 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 174 | 20250318 | 154400 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 175 | 20250318 | 154300 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 176 | 20250318 | 154200 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 177 | 20250318 | 154100 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 178 | 20250318 | 154000 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 179 | 20250318 | 153900 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 180 | 20250318 | 153800 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 181 | 20250318 | 153700 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 182 | 20250318 | 153600 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 7829 |
| 183 | 20250318 | 153500 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 184 | 20250318 | 153400 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 185 | 20250318 | 153300 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 186 | 20250318 | 153200 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 187 | 20250318 | 153100 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 188 | 20250318 | 153000 | 8912535175 | 27200 | 27200 | 27200 | 27200 | 7829 |
| 189 | 20250318 | 152900 | 8699586375 | 27150 | 27150 | 27150 | 27150 | 0 |
| 190 | 20250318 | 152800 | 8699586375 | 27150 | 27150 | 27150 | 27150 | 0 |
| 191 | 20250318 | 152700 | 8699586375 | 27150 | 27150 | 27150 | 27150 | 0 |
| 192 | 20250318 | 152600 | 8699586375 | 27150 | 27150 | 27150 | 27150 | 0 |
| 193 | 20250318 | 152500 | 8699586375 | 27150 | 27150 | 27150 | 27150 | 0 |
| 194 | 20250318 | 152400 | 8699586375 | 27150 | 27150 | 27150 | 27150 | 0 |
| 195 | 20250318 | 152300 | 8699586375 | 27150 | 27150 | 27150 | 27150 | 0 |
| 196 | 20250318 | 152200 | 8699586375 | 27150 | 27150 | 27150 | 27150 | 0 |
| 197 | 20250318 | 152100 | 8699586375 | 27150 | 27150 | 27150 | 27150 | 0 |
| 198 | 20250318 | 152000 | 8699586375 | 27150 | 27150 | 27150 | 27150 | 0 |
| 199 | 20250318 | 151900 | 8699586375 | 27150 | 27100 | 27150 | 27050 | 2383 |
| 200 | 20250318 | 151800 | 8634980075 | 27100 | 27050 | 27100 | 26950 | 2854 |
| 201 | 20250318 | 151700 | 8557872325 | 27050 | 27100 | 27100 | 27000 | 505 |
| 202 | 20250318 | 151600 | 8544212275 | 27000 | 27000 | 27100 | 27000 | 681 |
| 203 | 20250318 | 151500 | 8525762625 | 27000 | 27000 | 27100 | 26950 | 756 |
| 204 | 20250318 | 151400 | 8505326375 | 27050 | 27100 | 27100 | 26950 | 188 |
| 205 | 20250318 | 151300 | 8500256375 | 27100 | 27050 | 27100 | 27000 | 1679 |
| 206 | 20250318 | 151200 | 8454894825 | 27000 | 27000 | 27100 | 27000 | 1005 |
| 207 | 20250318 | 151100 | 8427729675 | 27050 | 27100 | 27100 | 27000 | 556 |
| 208 | 20250318 | 151000 | 8412665725 | 27100 | 26950 | 27100 | 26950 | 591 |
| 209 | 20250318 | 150900 | 8396689800 | 27000 | 27000 | 27000 | 26950 | 508 |
| 210 | 20250318 | 150800 | 8382974000 | 26950 | 26900 | 26950 | 26900 | 346 |
| 211 | 20250318 | 150700 | 8373656950 | 26900 | 27000 | 27000 | 26900 | 514 |
| 212 | 20250318 | 150600 | 8359816050 | 27000 | 27050 | 27050 | 26950 | 632 |
| 213 | 20250318 | 150500 | 8342767900 | 27050 | 27100 | 27100 | 27050 | 250 |
| 214 | 20250318 | 150400 | 8335994350 | 27100 | 27050 | 27100 | 27050 | 227 |
| 215 | 20250318 | 150300 | 8329849450 | 27000 | 26900 | 27000 | 26900 | 185 |
| 216 | 20250318 | 150200 | 8324858700 | 27000 | 27000 | 27000 | 26900 | 45 |
| 217 | 20250318 | 150100 | 8323646600 | 27000 | 26950 | 27050 | 26800 | 972 |
| 218 | 20250318 | 150000 | 8297505300 | 27000 | 26950 | 27100 | 26900 | 706 |
| 219 | 20250318 | 145900 | 8278421700 | 26900 | 27050 | 27050 | 26900 | 414 |
| 220 | 20250318 | 145800 | 8267271100 | 27000 | 27050 | 27100 | 27000 | 447 |
| 221 | 20250318 | 145700 | 8255181900 | 26900 | 27050 | 27150 | 26900 | 512 |
| 222 | 20250318 | 145600 | 8241313200 | 27050 | 26900 | 27050 | 26900 | 31 |
| 223 | 20250318 | 145500 | 8240474800 | 26900 | 27050 | 27050 | 26900 | 334 |
| 224 | 20250318 | 145400 | 8231485150 | 27050 | 27100 | 27100 | 27000 | 950 |
| 225 | 20250318 | 145300 | 8205765900 | 27100 | 27050 | 27100 | 27050 | 648 |
| 226 | 20250318 | 145200 | 8188230800 | 27000 | 26950 | 27050 | 26950 | 51 |
| 227 | 20250318 | 145100 | 8186852600 | 27050 | 26950 | 27100 | 26900 | 1555 |
| 228 | 20250318 | 145000 | 8144824750 | 26950 | 26850 | 27000 | 26850 | 1858 |
| 229 | 20250318 | 144900 | 8094714600 | 26800 | 26850 | 26850 | 26800 | 318 |
| 230 | 20250318 | 144800 | 8086189000 | 26850 | 26800 | 26950 | 26800 | 1551 |
| 231 | 20250318 | 144700 | 8044525450 | 26800 | 26800 | 26850 | 26800 | 258 |
| 232 | 20250318 | 144600 | 8037602750 | 26800 | 26850 | 26850 | 26800 | 282 |
| 233 | 20250318 | 144500 | 8030039850 | 26850 | 26850 | 26900 | 26850 | 624 |
| 234 | 20250318 | 144400 | 8013257450 | 26800 | 26900 | 26900 | 26800 | 837 |
| 235 | 20250318 | 144300 | 7990794650 | 26900 | 26900 | 26950 | 26900 | 162 |
| 236 | 20250318 | 144200 | 7986436350 | 26900 | 26900 | 27000 | 26850 | 767 |
| 237 | 20250318 | 144100 | 7965776250 | 26900 | 26850 | 26950 | 26850 | 487 |
| 238 | 20250318 | 144000 | 7952690900 | 26850 | 26900 | 26950 | 26850 | 284 |
| 239 | 20250318 | 143900 | 7945053500 | 26850 | 26900 | 27050 | 26850 | 939 |
| 240 | 20250318 | 143800 | 7919729750 | 26900 | 27000 | 27050 | 26900 | 877 |
| 241 | 20250318 | 143700 | 7896087300 | 27000 | 26900 | 27000 | 26900 | 885 |
| 242 | 20250318 | 143600 | 7872193750 | 27000 | 26800 | 27000 | 26800 | 1111 |
| 243 | 20250318 | 143500 | 7842225000 | 26800 | 26900 | 26950 | 26800 | 1372 |
| 244 | 20250318 | 143400 | 7805352200 | 26900 | 26950 | 26950 | 26900 | 393 |
| 245 | 20250318 | 143300 | 7794772350 | 27000 | 26950 | 27000 | 26900 | 1259 |
| 246 | 20250318 | 143200 | 7760789900 | 27000 | 27050 | 27050 | 26950 | 825 |
| 247 | 20250318 | 143100 | 7738510250 | 27050 | 27100 | 27100 | 27050 | 424 |
| 248 | 20250318 | 143000 | 7727026125 | 27050 | 27000 | 27100 | 27000 | 2340 |
| 249 | 20250318 | 142900 | 7663746100 | 26950 | 26900 | 27000 | 26900 | 968 |
| 250 | 20250318 | 142800 | 7637664050 | 26900 | 26800 | 26900 | 26800 | 887 |
| 251 | 20250318 | 142700 | 7613891350 | 26800 | 26800 | 26950 | 26800 | 1851 |
| 252 | 20250318 | 142600 | 7564226300 | 26900 | 26850 | 26900 | 26800 | 1371 |
| 253 | 20250318 | 142500 | 7527475600 | 26850 | 26800 | 26950 | 26800 | 896 |
| 254 | 20250318 | 142400 | 7503407500 | 26800 | 27050 | 27150 | 26800 | 2556 |
| 255 | 20250318 | 142300 | 7434402525 | 27050 | 26850 | 27100 | 26850 | 4463 |
| 256 | 20250318 | 142200 | 7313940375 | 26850 | 26850 | 26850 | 26800 | 513 |
| 257 | 20250318 | 142100 | 7300166600 | 26800 | 26850 | 26950 | 26800 | 2775 |
| 258 | 20250318 | 142000 | 7225567200 | 26850 | 26775 | 26900 | 26700 | 4545 |
| 259 | 20250318 | 141900 | 7103929650 | 26750 | 27050 | 27100 | 26750 | 7031 |
| 260 | 20250318 | 141800 | 6914476050 | 27050 | 27000 | 27200 | 26900 | 6034 |
| 261 | 20250318 | 141700 | 6751276500 | 27000 | 26900 | 27000 | 26900 | 1586 |
| 262 | 20250318 | 141600 | 6708548300 | 26900 | 27000 | 27050 | 26900 | 3231 |
| 263 | 20250318 | 141500 | 6621290175 | 27000 | 26925 | 27050 | 26800 | 5395 |
| 264 | 20250318 | 141400 | 6475605925 | 26950 | 27000 | 27050 | 26850 | 3884 |
| 265 | 20250318 | 141300 | 6370849200 | 27000 | 26950 | 27000 | 26900 | 7953 |
| 266 | 20250318 | 141200 | 6156408600 | 26950 | 26750 | 26950 | 26750 | 2514 |
| 267 | 20250318 | 141100 | 6088811750 | 26800 | 26650 | 26850 | 26650 | 4439 |
| 268 | 20250318 | 141000 | 5969766550 | 26700 | 26650 | 26750 | 26650 | 1160 |
| 269 | 20250318 | 140900 | 5938816000 | 26650 | 26600 | 26800 | 26600 | 828 |
| 270 | 20250318 | 140800 | 5916677400 | 26650 | 26700 | 26700 | 26650 | 1651 |
| 271 | 20250318 | 140700 | 5872645925 | 26700 | 26750 | 26750 | 26700 | 427 |
| 272 | 20250318 | 140600 | 5861238875 | 26750 | 26850 | 26900 | 26700 | 1771 |
| 273 | 20250318 | 140500 | 5813678025 | 26900 | 26700 | 26900 | 26650 | 5093 |
| 274 | 20250318 | 140400 | 5677095725 | 26700 | 26825 | 26900 | 26650 | 4446 |
| 275 | 20250318 | 140300 | 5557987900 | 26850 | 26750 | 26850 | 26750 | 4883 |
| 276 | 20250318 | 140200 | 5427051775 | 26750 | 26650 | 26800 | 26650 | 3863 |
| 277 | 20250318 | 140100 | 5323838875 | 26700 | 26550 | 26700 | 26500 | 1455 |
| 278 | 20250318 | 140000 | 5285044025 | 26550 | 26450 | 26650 | 26400 | 6933 |
| 279 | 20250318 | 135900 | 5101265275 | 26450 | 26350 | 26450 | 26350 | 1260 |
| 280 | 20250318 | 135800 | 5067992625 | 26300 | 26200 | 26300 | 26200 | 476 |
| 281 | 20250318 | 135700 | 5055479225 | 26250 | 26150 | 26400 | 26150 | 1515 |
| 282 | 20250318 | 135600 | 5015680675 | 26150 | 26200 | 26200 | 26100 | 954 |
| 283 | 20250318 | 135500 | 4990773975 | 26200 | 26200 | 26200 | 26200 | 186 |
| 284 | 20250318 | 135400 | 4985900775 | 26200 | 26200 | 26200 | 26200 | 65 |
| 285 | 20250318 | 135300 | 4984197775 | 26200 | 26100 | 26200 | 26100 | 17 |
| 286 | 20250318 | 135200 | 4983753625 | 26150 | 26150 | 26150 | 26150 | 0 |
| 287 | 20250318 | 135100 | 4983753625 | 26150 | 26150 | 26150 | 26150 | 69 |
| 288 | 20250318 | 135000 | 4981949275 | 26150 | 26150 | 26150 | 26150 | 549 |
| 289 | 20250318 | 134900 | 4967592925 | 26000 | 26050 | 26200 | 26000 | 1704 |
| 290 | 20250318 | 134800 | 4923162425 | 26050 | 26050 | 26050 | 26050 | 15 |
| 291 | 20250318 | 134700 | 4922771675 | 26000 | 26000 | 26000 | 26000 | 137 |
| 292 | 20250318 | 134600 | 4919209675 | 26100 | 26050 | 26100 | 26000 | 371 |
| 293 | 20250318 | 134500 | 4909545975 | 26050 | 26025 | 26050 | 26025 | 287 |
| 294 | 20250318 | 134400 | 4902075875 | 26050 | 25950 | 26050 | 25950 | 323 |
| 295 | 20250318 | 134300 | 4893683425 | 25950 | 25900 | 25950 | 25850 | 188 |
| 296 | 20250318 | 134200 | 4888814125 | 25850 | 25875 | 25900 | 25850 | 34 |
| 297 | 20250318 | 134100 | 4887935100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 298 | 20250318 | 134000 | 4887935100 | 25950 | 25850 | 25950 | 25850 | 199 |
| 299 | 20250318 | 133900 | 4882790700 | 25800 | 25850 | 25850 | 25800 | 910 |
| 300 | 20250318 | 133800 | 4859307700 | 25900 | 25800 | 25900 | 25800 | 342 |
| 301 | 20250318 | 133700 | 4850473300 | 25800 | 25850 | 25850 | 25800 | 116 |
| 302 | 20250318 | 133600 | 4847475450 | 25850 | 25850 | 25900 | 25800 | 350 |
| 303 | 20250318 | 133500 | 4838429150 | 25850 | 25900 | 25900 | 25800 | 725 |
| 304 | 20250318 | 133400 | 4819679250 | 25850 | 25925 | 25925 | 25850 | 4243 |
| 305 | 20250318 | 133300 | 4709892000 | 25950 | 25950 | 25975 | 25950 | 581 |
| 306 | 20250318 | 133200 | 4694814900 | 25950 | 25975 | 25975 | 25950 | 70 |
| 307 | 20250318 | 133100 | 4692998200 | 25975 | 25950 | 25975 | 25950 | 14 |
| 308 | 20250318 | 133000 | 4692634800 | 25950 | 25950 | 25950 | 25950 | 119 |
| 309 | 20250318 | 132900 | 4689546750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 310 | 20250318 | 132800 | 4689546750 | 25950 | 26000 | 26100 | 25950 | 129 |
| 311 | 20250318 | 132700 | 4686192650 | 26000 | 26050 | 26050 | 25950 | 203 |
| 312 | 20250318 | 132600 | 4680915600 | 26000 | 26000 | 26000 | 26000 | 40 |
| 313 | 20250318 | 132500 | 4679875600 | 26050 | 26250 | 26250 | 26050 | 1573 |
| 314 | 20250318 | 132400 | 4638631300 | 26150 | 26050 | 26150 | 26050 | 808 |
| 315 | 20250318 | 132300 | 4617540250 | 26050 | 26050 | 26075 | 26050 | 132 |
| 316 | 20250318 | 132200 | 4614101625 | 26025 | 26000 | 26025 | 26000 | 29 |
| 317 | 20250318 | 132100 | 4613347600 | 26000 | 26000 | 26000 | 25950 | 710 |
| 318 | 20250318 | 132000 | 4594901425 | 26000 | 26100 | 26100 | 26000 | 390 |
| 319 | 20250318 | 131900 | 4584755025 | 26100 | 26100 | 26100 | 26100 | 41 |
| 320 | 20250318 | 131800 | 4583684925 | 26000 | 26100 | 26100 | 26000 | 915 |
| 321 | 20250318 | 131700 | 4559847675 | 26050 | 26150 | 26150 | 26050 | 343 |
| 322 | 20250318 | 131600 | 4550902925 | 26150 | 26100 | 26150 | 26100 | 168 |
| 323 | 20250318 | 131500 | 4546510075 | 26100 | 26150 | 26150 | 26100 | 178 |
| 324 | 20250318 | 131400 | 4541861625 | 26100 | 26050 | 26100 | 26050 | 7 |
| 325 | 20250318 | 131300 | 4541678975 | 26100 | 26050 | 26100 | 26050 | 10 |
| 326 | 20250318 | 131200 | 4541418425 | 26150 | 26150 | 26150 | 26050 | 508 |
| 327 | 20250318 | 131100 | 4528165125 | 26150 | 26150 | 26150 | 26150 | 37 |
| 328 | 20250318 | 131000 | 4527197575 | 26200 | 26200 | 26200 | 26200 | 251 |
| 329 | 20250318 | 130900 | 4520621375 | 26250 | 26250 | 26300 | 26250 | 135 |
| 330 | 20250318 | 130800 | 4517077450 | 26250 | 26350 | 26350 | 26250 | 811 |
| 331 | 20250318 | 130700 | 4495746150 | 26350 | 26350 | 26400 | 26350 | 51 |
| 332 | 20250318 | 130600 | 4494400800 | 26350 | 26450 | 26450 | 26350 | 6 |
| 333 | 20250318 | 130500 | 4494242200 | 26400 | 26400 | 26425 | 26400 | 113 |
| 334 | 20250318 | 130400 | 4491258750 | 26400 | 26400 | 26400 | 26350 | 224 |
| 335 | 20250318 | 130300 | 4485346550 | 26450 | 26450 | 26500 | 26450 | 1128 |
| 336 | 20250318 | 130200 | 4455484900 | 26500 | 26400 | 26500 | 26400 | 3584 |
| 337 | 20250318 | 130100 | 4360654300 | 26350 | 26400 | 26400 | 26350 | 1051 |
| 338 | 20250318 | 130000 | 4332958350 | 26400 | 26425 | 26450 | 26400 | 250 |
| 339 | 20250318 | 125900 | 4326352375 | 26400 | 26450 | 26450 | 26400 | 31 |
| 340 | 20250318 | 125800 | 4325532925 | 26450 | 26425 | 26450 | 26400 | 498 |
| 341 | 20250318 | 125700 | 4312371850 | 26450 | 26450 | 26450 | 26400 | 235 |
| 342 | 20250318 | 125600 | 4306162475 | 26450 | 26400 | 26450 | 26400 | 134 |
| 343 | 20250318 | 125500 | 4302619125 | 26400 | 26400 | 26400 | 26350 | 1228 |
| 344 | 20250318 | 125400 | 4270224925 | 26350 | 26300 | 26400 | 26300 | 1518 |
| 345 | 20250318 | 125300 | 4230202525 | 26350 | 26200 | 26350 | 26200 | 1830 |
| 346 | 20250318 | 125200 | 4182112925 | 26200 | 26150 | 26200 | 26150 | 21 |
| 347 | 20250318 | 125100 | 4181562925 | 26150 | 26200 | 26250 | 26150 | 335 |
| 348 | 20250318 | 125000 | 4172802025 | 26250 | 26200 | 26250 | 26150 | 25 |
| 349 | 20250318 | 124900 | 4172147175 | 26250 | 26250 | 26250 | 26250 | 1 |
| 350 | 20250318 | 124800 | 4172120925 | 26250 | 26250 | 26250 | 26200 | 67 |
| 351 | 20250318 | 124700 | 4170364875 | 26250 | 26250 | 26250 | 26250 | 1 |
| 352 | 20250318 | 124600 | 4170338625 | 26250 | 26250 | 26250 | 26200 | 1059 |
| 353 | 20250318 | 124500 | 4142539975 | 26250 | 26200 | 26250 | 26200 | 13 |
| 354 | 20250318 | 124400 | 4142199225 | 26150 | 26100 | 26150 | 26050 | 279 |
| 355 | 20250318 | 124300 | 4134917525 | 26050 | 26050 | 26050 | 26050 | 5 |
| 356 | 20250318 | 124200 | 4134787275 | 26100 | 26100 | 26100 | 26000 | 94 |
| 357 | 20250318 | 124100 | 4132338475 | 26150 | 26200 | 26200 | 26150 | 32 |
| 358 | 20250318 | 124000 | 4131501625 | 26250 | 26250 | 26250 | 26100 | 45 |
| 359 | 20250318 | 123900 | 4130320525 | 26100 | 26000 | 26250 | 26000 | 1072 |
| 360 | 20250318 | 123800 | 4102372675 | 26000 | 26050 | 26100 | 26000 | 63 |
| 361 | 20250318 | 123700 | 4100731525 | 26100 | 26050 | 26100 | 26050 | 26 |
| 362 | 20250318 | 123600 | 4100054125 | 26100 | 26100 | 26100 | 25950 | 1046 |
| 363 | 20250318 | 123500 | 4072850525 | 26100 | 26100 | 26100 | 26100 | 11 |
| 364 | 20250318 | 123400 | 4072563425 | 26100 | 26100 | 26100 | 26100 | 0 |
| 365 | 20250318 | 123300 | 4072563425 | 26100 | 26150 | 26150 | 26100 | 12 |
| 366 | 20250318 | 123200 | 4072249875 | 26150 | 26100 | 26150 | 26100 | 15 |
| 367 | 20250318 | 123100 | 4071857725 | 26100 | 26100 | 26100 | 26100 | 28 |
| 368 | 20250318 | 123000 | 4071126925 | 26100 | 26100 | 26150 | 26100 | 52 |
| 369 | 20250318 | 122900 | 4069769275 | 26000 | 26200 | 26200 | 26000 | 1742 |
| 370 | 20250318 | 122800 | 4024372875 | 26200 | 26100 | 26200 | 26100 | 241 |
| 371 | 20250318 | 122700 | 4018075975 | 26100 | 26200 | 26200 | 26100 | 707 |
| 372 | 20250318 | 122600 | 3999584225 | 26250 | 26150 | 26250 | 26150 | 43 |
| 373 | 20250318 | 122500 | 3998456775 | 26200 | 26200 | 26200 | 26200 | 412 |
| 374 | 20250318 | 122400 | 3987662375 | 26200 | 26100 | 26250 | 26100 | 526 |
| 375 | 20250318 | 122300 | 3973926225 | 26100 | 26050 | 26100 | 26050 | 55 |
| 376 | 20250318 | 122200 | 3972492675 | 26050 | 26100 | 26100 | 26050 | 42 |
| 377 | 20250318 | 122100 | 3971396525 | 26100 | 26100 | 26150 | 26050 | 637 |
| 378 | 20250318 | 122000 | 3954776475 | 26150 | 26250 | 26250 | 26150 | 1915 |
| 379 | 20250318 | 121900 | 3904577075 | 26250 | 26300 | 26300 | 26250 | 453 |
| 380 | 20250318 | 121800 | 3892683325 | 26250 | 26300 | 26300 | 26250 | 360 |
| 381 | 20250318 | 121700 | 3883228825 | 26300 | 26300 | 26300 | 26250 | 834 |
| 382 | 20250318 | 121600 | 3861328175 | 26300 | 26250 | 26300 | 26250 | 751 |
| 383 | 20250318 | 121500 | 3841591875 | 26250 | 26300 | 26300 | 26250 | 347 |
| 384 | 20250318 | 121400 | 3832480575 | 26300 | 26300 | 26325 | 26200 | 623 |
| 385 | 20250318 | 121300 | 3816103025 | 26300 | 26200 | 26300 | 26200 | 642 |
| 386 | 20250318 | 121200 | 3799228025 | 26300 | 26300 | 26350 | 26300 | 701 |
| 387 | 20250318 | 121100 | 3780789525 | 26350 | 26300 | 26350 | 26250 | 1072 |
| 388 | 20250318 | 121000 | 3752605950 | 26275 | 26325 | 26350 | 26250 | 1756 |
| 389 | 20250318 | 120900 | 3706412700 | 26350 | 26350 | 26350 | 26250 | 517 |
| 390 | 20250318 | 120800 | 3692802700 | 26350 | 26300 | 26350 | 26250 | 540 |
| 391 | 20250318 | 120700 | 3678589950 | 26350 | 26300 | 26400 | 26250 | 3496 |
| 392 | 20250318 | 120600 | 3586562275 | 26275 | 26200 | 26300 | 26200 | 1331 |
| 393 | 20250318 | 120500 | 3551622675 | 26175 | 26200 | 26200 | 26175 | 1021 |
| 394 | 20250318 | 120400 | 3524873075 | 26200 | 26200 | 26200 | 26200 | 15 |
| 395 | 20250318 | 120300 | 3524480075 | 26175 | 26150 | 26175 | 26150 | 174 |
| 396 | 20250318 | 120200 | 3519929575 | 26150 | 26150 | 26150 | 26150 | 292 |
| 397 | 20250318 | 120100 | 3512293775 | 26150 | 26150 | 26150 | 26150 | 6 |
| 398 | 20250318 | 120000 | 3512136875 | 26150 | 26150 | 26150 | 26125 | 68 |
| 399 | 20250318 | 115900 | 3510359175 | 26100 | 26100 | 26100 | 26100 | 22 |
| 400 | 20250318 | 115800 | 3509784975 | 26100 | 26050 | 26100 | 26050 | 40 |
| 401 | 20250318 | 115700 | 3508741175 | 26050 | 26100 | 26100 | 26050 | 237 |
| 402 | 20250318 | 115600 | 3502555575 | 26100 | 26150 | 26150 | 26100 | 26 |
| 403 | 20250318 | 115500 | 3501875975 | 26150 | 26150 | 26150 | 26150 | 841 |
| 404 | 20250318 | 115400 | 3479883825 | 26150 | 26150 | 26200 | 26150 | 281 |
| 405 | 20250318 | 115300 | 3472532025 | 26150 | 26150 | 26150 | 26150 | 124 |
| 406 | 20250318 | 115200 | 3469289425 | 26150 | 26150 | 26200 | 26100 | 273 |
| 407 | 20250318 | 115100 | 3462150475 | 26150 | 26100 | 26150 | 26050 | 1300 |
| 408 | 20250318 | 115000 | 3428160475 | 26100 | 26150 | 26150 | 26050 | 68 |
| 409 | 20250318 | 114900 | 3426386775 | 26100 | 26050 | 26100 | 26050 | 1509 |
| 410 | 20250318 | 114800 | 3387019075 | 26100 | 26100 | 26100 | 26100 | 57 |
| 411 | 20250318 | 114700 | 3385531375 | 26050 | 26050 | 26050 | 26050 | 0 |
| 412 | 20250318 | 114600 | 3385531375 | 26050 | 26000 | 26050 | 26000 | 620 |
| 413 | 20250318 | 114500 | 3369382875 | 26000 | 26000 | 26000 | 26000 | 733 |
| 414 | 20250318 | 114400 | 3350324875 | 25900 | 25850 | 25950 | 25850 | 1080 |
| 415 | 20250318 | 114300 | 3322319075 | 25900 | 25900 | 25900 | 25900 | 0 |
| 416 | 20250318 | 114200 | 3322319075 | 25900 | 25900 | 25900 | 25900 | 0 |
| 417 | 20250318 | 114100 | 3322319075 | 25900 | 25900 | 25900 | 25900 | 0 |
| 418 | 20250318 | 114000 | 3322319075 | 25900 | 25900 | 25900 | 25900 | 0 |
| 419 | 20250318 | 113900 | 3322319075 | 25900 | 25900 | 25900 | 25900 | 0 |
| 420 | 20250318 | 113800 | 3322319075 | 25900 | 25900 | 25900 | 25900 | 0 |
| 421 | 20250318 | 113700 | 3322319075 | 25900 | 25900 | 25900 | 25900 | 0 |
| 422 | 20250318 | 113600 | 3322319075 | 25900 | 25900 | 25900 | 25900 | 348 |
| 423 | 20250318 | 113500 | 3313305875 | 25900 | 25850 | 25900 | 25850 | 189 |
| 424 | 20250318 | 113400 | 3308419525 | 25850 | 25850 | 25850 | 25850 | 39 |
| 425 | 20250318 | 113300 | 3307411375 | 25850 | 25850 | 25850 | 25775 | 2282 |
| 426 | 20250318 | 113200 | 3248505275 | 25850 | 25900 | 25900 | 25850 | 235 |
| 427 | 20250318 | 113100 | 3242424475 | 25900 | 25900 | 25900 | 25900 | 5 |
| 428 | 20250318 | 113000 | 3242294975 | 25900 | 25900 | 25900 | 25900 | 516 |
| 429 | 20250318 | 112900 | 3228930575 | 25900 | 25950 | 25950 | 25900 | 222 |
| 430 | 20250318 | 112800 | 3223170775 | 25900 | 25900 | 25900 | 25900 | 0 |
| 431 | 20250318 | 112700 | 3223170775 | 25900 | 25900 | 25900 | 25900 | 3 |
| 432 | 20250318 | 112600 | 3223093075 | 25900 | 25900 | 25900 | 25900 | 72 |
| 433 | 20250318 | 112500 | 3221228275 | 25900 | 25950 | 25950 | 25900 | 60 |
| 434 | 20250318 | 112400 | 3219672775 | 25900 | 25900 | 25900 | 25900 | 4 |
| 435 | 20250318 | 112300 | 3219569175 | 25900 | 25900 | 25900 | 25900 | 0 |
| 436 | 20250318 | 112200 | 3219569175 | 25900 | 25900 | 25900 | 25900 | 703 |
| 437 | 20250318 | 112100 | 3201361475 | 25900 | 25850 | 25950 | 25850 | 425 |
| 438 | 20250318 | 112000 | 3190356675 | 25850 | 25875 | 25900 | 25850 | 27 |
| 439 | 20250318 | 111900 | 3189658375 | 25850 | 25850 | 25850 | 25850 | 11 |
| 440 | 20250318 | 111800 | 3189374025 | 25850 | 25850 | 25850 | 25850 | 101 |
| 441 | 20250318 | 111700 | 3186763175 | 25850 | 25900 | 25900 | 25850 | 554 |
| 442 | 20250318 | 111600 | 3172421925 | 25900 | 25900 | 25900 | 25900 | 69 |
| 443 | 20250318 | 111500 | 3170634825 | 25900 | 25950 | 25950 | 25900 | 21 |
| 444 | 20250318 | 111400 | 3170089925 | 25950 | 25900 | 25950 | 25900 | 26 |
| 445 | 20250318 | 111300 | 3169415725 | 25900 | 25900 | 25950 | 25900 | 207 |
| 446 | 20250318 | 111200 | 3164054325 | 25900 | 25900 | 25900 | 25900 | 0 |
| 447 | 20250318 | 111100 | 3164054325 | 25900 | 25950 | 25950 | 25900 | 31 |
| 448 | 20250318 | 111000 | 3163250425 | 25900 | 25900 | 25900 | 25900 | 7 |
| 449 | 20250318 | 110900 | 3163069125 | 25900 | 25950 | 25950 | 25900 | 403 |
| 450 | 20250318 | 110800 | 3152616425 | 25950 | 26000 | 26000 | 25950 | 2806 |
| 451 | 20250318 | 110700 | 3079772775 | 26000 | 26000 | 26000 | 26000 | 1311 |
| 452 | 20250318 | 110600 | 3045686775 | 25950 | 26000 | 26000 | 25950 | 247 |
| 453 | 20250318 | 110500 | 3039265975 | 26000 | 26000 | 26000 | 26000 | 180 |
| 454 | 20250318 | 110400 | 3034585975 | 26000 | 26000 | 26000 | 26000 | 37 |
| 455 | 20250318 | 110300 | 3033623975 | 26050 | 26075 | 26100 | 26050 | 380 |
| 456 | 20250318 | 110200 | 3023723800 | 26100 | 26050 | 26100 | 26050 | 2331 |
| 457 | 20250318 | 110100 | 2962884750 | 26100 | 26075 | 26100 | 26050 | 169 |
| 458 | 20250318 | 110000 | 2958480925 | 26100 | 26100 | 26150 | 26050 | 1236 |
| 459 | 20250318 | 105900 | 2926215225 | 26100 | 26100 | 26150 | 26000 | 2591 |
| 460 | 20250318 | 105800 | 2858590525 | 26050 | 25900 | 26050 | 25900 | 2572 |
| 461 | 20250318 | 105700 | 2791672800 | 25900 | 25900 | 25950 | 25900 | 64 |
| 462 | 20250318 | 105600 | 2790012500 | 25950 | 25975 | 26000 | 25950 | 596 |
| 463 | 20250318 | 105500 | 2774546125 | 25975 | 25950 | 25975 | 25950 | 26 |
| 464 | 20250318 | 105400 | 2773871350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 465 | 20250318 | 105300 | 2773871350 | 25950 | 25950 | 26000 | 25900 | 471 |
| 466 | 20250318 | 105200 | 2761646950 | 25950 | 25950 | 25950 | 25950 | 42 |
| 467 | 20250318 | 105100 | 2760557050 | 25950 | 25950 | 25950 | 25950 | 145 |
| 468 | 20250318 | 105000 | 2756794300 | 25950 | 25900 | 25950 | 25900 | 423 |
| 469 | 20250318 | 104900 | 2745820200 | 25950 | 25925 | 25950 | 25900 | 5 |
| 470 | 20250318 | 104800 | 2745690575 | 25900 | 25850 | 25900 | 25850 | 687 |
| 471 | 20250318 | 104700 | 2727898025 | 25850 | 25900 | 25900 | 25850 | 441 |
| 472 | 20250318 | 104600 | 2716480975 | 25900 | 25900 | 25900 | 25900 | 50 |
| 473 | 20250318 | 104500 | 2715185975 | 25900 | 25950 | 25950 | 25900 | 1052 |
| 474 | 20250318 | 104400 | 2687886825 | 26000 | 25950 | 26000 | 25950 | 6 |
| 475 | 20250318 | 104300 | 2687731075 | 26000 | 26000 | 26000 | 25950 | 305 |
| 476 | 20250318 | 104200 | 2679803375 | 26000 | 26000 | 26000 | 26000 | 1217 |
| 477 | 20250318 | 104100 | 2648161375 | 26000 | 25950 | 26050 | 25950 | 4123 |
| 478 | 20250318 | 104000 | 2540927725 | 25950 | 25950 | 25975 | 25950 | 52 |
| 479 | 20250318 | 103900 | 2539578250 | 25950 | 25950 | 25950 | 25950 | 201 |
| 480 | 20250318 | 103800 | 2534362300 | 25950 | 25900 | 25950 | 25900 | 1367 |
| 481 | 20250318 | 103700 | 2498901150 | 25900 | 25925 | 25950 | 25900 | 90 |
| 482 | 20250318 | 103600 | 2496569225 | 25950 | 25950 | 25950 | 25900 | 335 |
| 483 | 20250318 | 103500 | 2487884175 | 25950 | 25950 | 25950 | 25950 | 101 |
| 484 | 20250318 | 103400 | 2485263225 | 25950 | 25950 | 25950 | 25950 | 373 |
| 485 | 20250318 | 103300 | 2475583875 | 25950 | 25950 | 26000 | 25950 | 156 |
| 486 | 20250318 | 103200 | 2471534725 | 25950 | 25950 | 25950 | 25950 | 224 |
| 487 | 20250318 | 103100 | 2465721925 | 25950 | 25975 | 26000 | 25850 | 621 |
| 488 | 20250318 | 103000 | 2449619525 | 26000 | 26000 | 26000 | 26000 | 8 |
| 489 | 20250318 | 102900 | 2449411525 | 26000 | 26000 | 26050 | 26000 | 222 |
| 490 | 20250318 | 102800 | 2443639425 | 26000 | 26000 | 26000 | 25950 | 1550 |
| 491 | 20250318 | 102700 | 2403339475 | 26000 | 25950 | 26000 | 25900 | 1536 |
| 492 | 20250318 | 102600 | 2363429975 | 25950 | 25900 | 25950 | 25850 | 605 |
| 493 | 20250318 | 102500 | 2347746850 | 25850 | 25850 | 25900 | 25850 | 484 |
| 494 | 20250318 | 102400 | 2335228950 | 25850 | 25850 | 25900 | 25800 | 437 |
| 495 | 20250318 | 102300 | 2323939200 | 25850 | 25900 | 25900 | 25850 | 118 |
| 496 | 20250318 | 102200 | 2320888000 | 25900 | 25850 | 25900 | 25850 | 360 |
| 497 | 20250318 | 102100 | 2311566150 | 25850 | 25850 | 25900 | 25850 | 420 |
| 498 | 20250318 | 102000 | 2300705850 | 25850 | 25850 | 25850 | 25850 | 23 |
| 499 | 20250318 | 101900 | 2300111300 | 25850 | 25850 | 25900 | 25850 | 102 |
| 500 | 20250318 | 101800 | 2297474550 | 25850 | 25900 | 25900 | 25850 | 54 |
| 501 | 20250318 | 101700 | 2296076100 | 25900 | 25850 | 25900 | 25800 | 294 |
| 502 | 20250318 | 101600 | 2288481500 | 25800 | 25900 | 25900 | 25800 | 852 |
| 503 | 20250318 | 101500 | 2266456850 | 25900 | 25950 | 25950 | 25900 | 419 |
| 504 | 20250318 | 101400 | 2255589100 | 26000 | 25975 | 26000 | 25950 | 677 |
| 505 | 20250318 | 101300 | 2238019950 | 26000 | 25950 | 26000 | 25950 | 412 |
| 506 | 20250318 | 101200 | 2227316950 | 26000 | 26050 | 26050 | 26000 | 999 |
| 507 | 20250318 | 101100 | 2201333675 | 26000 | 26000 | 26000 | 26000 | 185 |
| 508 | 20250318 | 101000 | 2196523675 | 26000 | 25950 | 26000 | 25950 | 519 |
| 509 | 20250318 | 100900 | 2183041900 | 25950 | 25950 | 25950 | 25950 | 62 |
| 510 | 20250318 | 100800 | 2181433000 | 25950 | 26000 | 26000 | 25950 | 2094 |
| 511 | 20250318 | 100700 | 2127012500 | 26000 | 25950 | 26000 | 25950 | 311 |
| 512 | 20250318 | 100600 | 2118927150 | 25950 | 25900 | 25950 | 25900 | 749 |
| 513 | 20250318 | 100500 | 2099496350 | 25900 | 25900 | 25900 | 25900 | 823 |
| 514 | 20250318 | 100400 | 2078180650 | 25950 | 25950 | 25950 | 25900 | 615 |
| 515 | 20250318 | 100300 | 2062235350 | 26000 | 26000 | 26000 | 25900 | 1070 |
| 516 | 20250318 | 100200 | 2034457775 | 26000 | 25850 | 26000 | 25850 | 2611 |
| 517 | 20250318 | 100100 | 1966764125 | 25850 | 25800 | 25850 | 25800 | 7 |
| 518 | 20250318 | 100000 | 1966583475 | 25800 | 25750 | 25800 | 25750 | 817 |
| 519 | 20250318 | 095900 | 1945512475 | 25750 | 25750 | 25750 | 25750 | 314 |
| 520 | 20250318 | 095800 | 1937426975 | 25800 | 25850 | 25850 | 25800 | 467 |
| 521 | 20250318 | 095700 | 1925378075 | 25800 | 25800 | 25800 | 25800 | 448 |
| 522 | 20250318 | 095600 | 1913819675 | 25850 | 25800 | 25850 | 25800 | 66 |
| 523 | 20250318 | 095500 | 1912116675 | 25850 | 25750 | 25850 | 25750 | 613 |
| 524 | 20250318 | 095400 | 1896302525 | 25800 | 25750 | 25800 | 25700 | 453 |
| 525 | 20250318 | 095300 | 1884639675 | 25750 | 25700 | 25800 | 25700 | 844 |
| 526 | 20250318 | 095200 | 1862913275 | 25750 | 25700 | 25750 | 25700 | 308 |
| 527 | 20250318 | 095100 | 1854996175 | 25700 | 25650 | 25700 | 25650 | 242 |
| 528 | 20250318 | 095000 | 1848779700 | 25650 | 25650 | 25650 | 25650 | 1 |
| 529 | 20250318 | 094900 | 1848754050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 530 | 20250318 | 094800 | 1848754050 | 25650 | 25650 | 25650 | 25650 | 60 |
| 531 | 20250318 | 094700 | 1847215050 | 25700 | 25700 | 25700 | 25650 | 19 |
| 532 | 20250318 | 094600 | 1846727000 | 25650 | 25650 | 25700 | 25650 | 229 |
| 533 | 20250318 | 094500 | 1840852850 | 25700 | 25650 | 25700 | 25650 | 11 |
| 534 | 20250318 | 094400 | 1840570450 | 25700 | 25775 | 25800 | 25700 | 906 |
| 535 | 20250318 | 094300 | 1817270950 | 25800 | 25800 | 25800 | 25775 | 12 |
| 536 | 20250318 | 094200 | 1816961400 | 25800 | 25750 | 25800 | 25600 | 761 |
| 537 | 20250318 | 094100 | 1797435000 | 25800 | 25750 | 25800 | 25750 | 616 |
| 538 | 20250318 | 094000 | 1781572450 | 25700 | 25750 | 25750 | 25650 | 810 |
| 539 | 20250318 | 093900 | 1760755600 | 25700 | 25700 | 25800 | 25650 | 1036 |
| 540 | 20250318 | 093800 | 1734125350 | 25750 | 25800 | 25800 | 25650 | 1377 |
| 541 | 20250318 | 093700 | 1698736350 | 25850 | 25800 | 25950 | 25700 | 1967 |
| 542 | 20250318 | 093600 | 1647950450 | 25750 | 25700 | 25750 | 25650 | 972 |
| 543 | 20250318 | 093500 | 1622978000 | 25600 | 25700 | 25700 | 25600 | 435 |
| 544 | 20250318 | 093400 | 1611822800 | 25650 | 25600 | 25700 | 25600 | 183 |
| 545 | 20250318 | 093300 | 1607127050 | 25650 | 25550 | 25650 | 25500 | 675 |
| 546 | 20250318 | 093200 | 1589864500 | 25500 | 25450 | 25500 | 25450 | 487 |
| 547 | 20250318 | 093100 | 1577458100 | 25450 | 25400 | 25450 | 25400 | 1046 |
| 548 | 20250318 | 093000 | 1550847750 | 25400 | 25450 | 25500 | 25400 | 612 |
| 549 | 20250318 | 092900 | 1535287250 | 25500 | 25450 | 25550 | 25450 | 254 |
| 550 | 20250318 | 092800 | 1528818800 | 25450 | 25600 | 25600 | 25425 | 2106 |
| 551 | 20250318 | 092700 | 1475095700 | 25600 | 25600 | 25600 | 25550 | 241 |
| 552 | 20250318 | 092600 | 1468931400 | 25600 | 25500 | 25600 | 25500 | 880 |
| 553 | 20250318 | 092500 | 1446455450 | 25500 | 25500 | 25550 | 25500 | 1622 |
| 554 | 20250318 | 092400 | 1405066200 | 25500 | 25600 | 25600 | 25450 | 6520 |
| 555 | 20250318 | 092300 | 1238756025 | 25650 | 25900 | 25900 | 25650 | 4771 |
| 556 | 20250318 | 092200 | 1116109175 | 25850 | 26000 | 26000 | 25850 | 939 |
| 557 | 20250318 | 092100 | 1091773375 | 25950 | 26100 | 26100 | 25950 | 1747 |
| 558 | 20250318 | 092000 | 1046324825 | 26050 | 25850 | 26050 | 25850 | 3530 |
| 559 | 20250318 | 091900 | 954658625 | 25850 | 25900 | 25900 | 25800 | 254 |
| 560 | 20250318 | 091800 | 948096325 | 25900 | 25850 | 25900 | 25850 | 871 |
| 561 | 20250318 | 091700 | 925557525 | 25850 | 25700 | 25850 | 25650 | 2002 |
| 562 | 20250318 | 091600 | 874089625 | 25700 | 25850 | 25900 | 25700 | 325 |
| 563 | 20250318 | 091500 | 865704375 | 25850 | 25900 | 25900 | 25750 | 5064 |
| 564 | 20250318 | 091400 | 735112750 | 25850 | 25950 | 26000 | 25850 | 644 |
| 565 | 20250318 | 091300 | 718420050 | 26000 | 25950 | 26000 | 25800 | 2149 |
| 566 | 20250318 | 091200 | 662801550 | 25950 | 25900 | 26000 | 25900 | 1270 |
| 567 | 20250318 | 091100 | 629817150 | 25900 | 25850 | 25900 | 25850 | 1789 |
| 568 | 20250318 | 091000 | 583519450 | 25800 | 25700 | 25825 | 25650 | 1261 |
| 569 | 20250318 | 090900 | 551045000 | 25650 | 25650 | 25750 | 25650 | 746 |
| 570 | 20250318 | 090800 | 531866800 | 25700 | 25650 | 25700 | 25650 | 111 |
| 571 | 20250318 | 090700 | 529016500 | 25650 | 25850 | 25900 | 25650 | 2431 |
| 572 | 20250318 | 090600 | 466353200 | 25850 | 25450 | 25900 | 25400 | 4311 |
| 573 | 20250318 | 090500 | 355625300 | 25500 | 25500 | 25600 | 25450 | 1297 |
| 574 | 20250318 | 090400 | 322551700 | 25500 | 25650 | 25750 | 25500 | 3220 |
| 575 | 20250318 | 090300 | 240149100 | 25750 | 25550 | 25750 | 25550 | 1019 |
| 576 | 20250318 | 090200 | 213997000 | 25600 | 25600 | 25650 | 25550 | 2363 |
| 577 | 20250318 | 090100 | 153492900 | 25550 | 25500 | 25650 | 25400 | 3309 |
| 578 | 20250318 | 090000 | 69095150 | 25500 | 25500 | 25550 | 25350 | 2347 |