32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 190500 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 3623 |
| 3 | 20250311 | 190400 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20250311 | 190300 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20250311 | 190200 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20250311 | 190100 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20250311 | 190000 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20250311 | 185900 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20250311 | 185800 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20250311 | 185700 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20250311 | 185600 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20250311 | 185500 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20250311 | 185400 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20250311 | 185300 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20250311 | 185200 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20250311 | 185100 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20250311 | 185000 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20250311 | 184900 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20250311 | 184800 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20250311 | 184700 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20250311 | 184600 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20250311 | 184500 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20250311 | 184400 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20250311 | 184300 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20250311 | 184200 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20250311 | 184100 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20250311 | 184000 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20250311 | 183900 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20250311 | 183800 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20250311 | 183700 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20250311 | 183600 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20250311 | 183500 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 3623 |
| 33 | 20250311 | 183400 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20250311 | 183300 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20250311 | 183200 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20250311 | 183100 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20250311 | 183000 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20250311 | 182900 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20250311 | 182800 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20250311 | 182700 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20250311 | 182600 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20250311 | 182500 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20250311 | 182400 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20250311 | 182300 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20250311 | 182200 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20250311 | 182100 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20250311 | 182000 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20250311 | 181900 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20250311 | 181800 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20250311 | 181700 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20250311 | 181600 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20250311 | 181500 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20250311 | 181400 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20250311 | 181300 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20250311 | 181200 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20250311 | 181100 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20250311 | 181000 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20250311 | 180900 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20250311 | 180800 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20250311 | 180700 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20250311 | 180600 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20250311 | 180500 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 3623 |
| 63 | 20250311 | 180400 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20250311 | 180300 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20250311 | 180200 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20250311 | 180100 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20250311 | 180000 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20250311 | 175900 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20250311 | 175800 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20250311 | 175700 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20250311 | 175600 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20250311 | 175500 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20250311 | 175400 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20250311 | 175300 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20250311 | 175200 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20250311 | 175100 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20250311 | 175000 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20250311 | 174900 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20250311 | 174800 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20250311 | 174700 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20250311 | 174600 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20250311 | 174500 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20250311 | 174400 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20250311 | 174300 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20250311 | 174200 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20250311 | 174100 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20250311 | 174000 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20250311 | 173900 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20250311 | 173800 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20250311 | 173700 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20250311 | 173600 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20250311 | 173500 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 3623 |
| 93 | 20250311 | 173400 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20250311 | 173300 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20250311 | 173200 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20250311 | 173100 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20250311 | 173000 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20250311 | 172900 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20250311 | 172800 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20250311 | 172700 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20250311 | 172600 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20250311 | 172500 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20250311 | 172400 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20250311 | 172300 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20250311 | 172200 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20250311 | 172100 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20250311 | 172000 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20250311 | 171900 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20250311 | 171800 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20250311 | 171700 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20250311 | 171600 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20250311 | 171500 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20250311 | 171400 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20250311 | 171300 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20250311 | 171200 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20250311 | 171100 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20250311 | 171000 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20250311 | 170900 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20250311 | 170800 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20250311 | 170700 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20250311 | 170600 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20250311 | 170500 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 3623 |
| 123 | 20250311 | 170400 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20250311 | 170300 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20250311 | 170200 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20250311 | 170100 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20250311 | 170000 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20250311 | 165900 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20250311 | 165800 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20250311 | 165700 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20250311 | 165600 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20250311 | 165500 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20250311 | 165400 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20250311 | 165300 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20250311 | 165200 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20250311 | 165100 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20250311 | 165000 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20250311 | 164900 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20250311 | 164800 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20250311 | 164700 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20250311 | 164600 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20250311 | 164500 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20250311 | 164400 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20250311 | 164300 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20250311 | 164200 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20250311 | 164100 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20250311 | 164000 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20250311 | 163900 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20250311 | 163800 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20250311 | 163700 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20250311 | 163600 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20250311 | 163500 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 3623 |
| 153 | 20250311 | 163400 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20250311 | 163300 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20250311 | 163200 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20250311 | 163100 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20250311 | 163000 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20250311 | 162900 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20250311 | 162800 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20250311 | 162700 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20250311 | 162600 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20250311 | 162500 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20250311 | 162400 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20250311 | 162300 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20250311 | 162200 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20250311 | 162100 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20250311 | 162000 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20250311 | 161900 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20250311 | 161800 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20250311 | 161700 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20250311 | 161600 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20250311 | 161500 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20250311 | 161400 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20250311 | 161300 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20250311 | 161200 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20250311 | 161100 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20250311 | 161000 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20250311 | 160900 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20250311 | 160800 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20250311 | 160700 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20250311 | 160600 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20250311 | 160500 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 3623 |
| 183 | 20250311 | 160400 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20250311 | 160300 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20250311 | 160200 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20250311 | 160100 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20250311 | 160000 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20250311 | 155900 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20250311 | 155800 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20250311 | 155700 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20250311 | 155600 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20250311 | 155500 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20250311 | 155400 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20250311 | 155300 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20250311 | 155200 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20250311 | 155100 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20250311 | 155000 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20250311 | 154900 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 199 | 20250311 | 154800 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 200 | 20250311 | 154700 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 201 | 20250311 | 154600 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 202 | 20250311 | 154500 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 203 | 20250311 | 154400 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 204 | 20250311 | 154300 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 205 | 20250311 | 154200 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 206 | 20250311 | 154100 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 207 | 20250311 | 154000 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 208 | 20250311 | 153900 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 209 | 20250311 | 153800 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 210 | 20250311 | 153700 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 211 | 20250311 | 153600 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 212 | 20250311 | 153500 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 3623 |
| 213 | 20250311 | 153400 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 214 | 20250311 | 153300 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 215 | 20250311 | 153200 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 216 | 20250311 | 153100 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 0 |
| 217 | 20250311 | 153000 | 7168712175 | 26200 | 26200 | 26200 | 26200 | 3623 |
| 218 | 20250311 | 152900 | 7073789575 | 26200 | 26200 | 26200 | 26200 | 0 |
| 219 | 20250311 | 152800 | 7073789575 | 26200 | 26200 | 26200 | 26200 | 0 |
| 220 | 20250311 | 152700 | 7073789575 | 26200 | 26200 | 26200 | 26200 | 0 |
| 221 | 20250311 | 152600 | 7073789575 | 26200 | 26200 | 26200 | 26200 | 0 |
| 222 | 20250311 | 152500 | 7073789575 | 26200 | 26200 | 26200 | 26200 | 0 |
| 223 | 20250311 | 152400 | 7073789575 | 26200 | 26200 | 26200 | 26200 | 0 |
| 224 | 20250311 | 152300 | 7073789575 | 26200 | 26200 | 26200 | 26200 | 0 |
| 225 | 20250311 | 152200 | 7073789575 | 26200 | 26200 | 26200 | 26200 | 0 |
| 226 | 20250311 | 152100 | 7073789575 | 26200 | 26200 | 26200 | 26200 | 0 |
| 227 | 20250311 | 152000 | 7073789575 | 26200 | 26200 | 26200 | 26200 | 0 |
| 228 | 20250311 | 151900 | 7073789575 | 26200 | 26200 | 26250 | 26200 | 948 |
| 229 | 20250311 | 151800 | 7048941275 | 26200 | 26225 | 26250 | 26200 | 620 |
| 230 | 20250311 | 151700 | 7032691650 | 26250 | 26200 | 26250 | 26200 | 572 |
| 231 | 20250311 | 151600 | 7017689300 | 26200 | 26200 | 26250 | 26200 | 91 |
| 232 | 20250311 | 151500 | 7015304300 | 26250 | 26250 | 26250 | 26200 | 251 |
| 233 | 20250311 | 151400 | 7008717400 | 26250 | 26200 | 26250 | 26200 | 212 |
| 234 | 20250311 | 151300 | 7003161000 | 26200 | 26200 | 26250 | 26200 | 612 |
| 235 | 20250311 | 151200 | 6987126100 | 26200 | 26200 | 26250 | 26200 | 1669 |
| 236 | 20250311 | 151100 | 6943389800 | 26200 | 26200 | 26200 | 26150 | 182 |
| 237 | 20250311 | 151000 | 6938623900 | 26200 | 26200 | 26250 | 26200 | 2100 |
| 238 | 20250311 | 150900 | 6883603750 | 26200 | 26250 | 26250 | 26200 | 240 |
| 239 | 20250311 | 150800 | 6877314750 | 26250 | 26250 | 26250 | 26200 | 158 |
| 240 | 20250311 | 150700 | 6873168950 | 26250 | 26250 | 26250 | 26200 | 153 |
| 241 | 20250311 | 150600 | 6869158900 | 26250 | 26250 | 26250 | 26200 | 276 |
| 242 | 20250311 | 150500 | 6861914350 | 26250 | 26250 | 26300 | 26250 | 439 |
| 243 | 20250311 | 150400 | 6850390050 | 26250 | 26250 | 26300 | 26250 | 629 |
| 244 | 20250311 | 150300 | 6833855450 | 26250 | 26250 | 26250 | 26200 | 382 |
| 245 | 20250311 | 150200 | 6823829150 | 26200 | 26200 | 26250 | 26200 | 133 |
| 246 | 20250311 | 150100 | 6820341050 | 26200 | 26200 | 26250 | 26200 | 157 |
| 247 | 20250311 | 150000 | 6816222250 | 26250 | 26250 | 26300 | 26200 | 214 |
| 248 | 20250311 | 145900 | 6810605600 | 26250 | 26250 | 26250 | 26250 | 81 |
| 249 | 20250311 | 145800 | 6808479350 | 26250 | 26200 | 26275 | 26200 | 442 |
| 250 | 20250311 | 145700 | 6796880425 | 26200 | 26200 | 26200 | 26200 | 33 |
| 251 | 20250311 | 145600 | 6796015825 | 26200 | 26250 | 26250 | 26200 | 749 |
| 252 | 20250311 | 145500 | 6776375875 | 26250 | 26200 | 26250 | 26200 | 108 |
| 253 | 20250311 | 145400 | 6773546125 | 26200 | 26200 | 26200 | 26200 | 417 |
| 254 | 20250311 | 145300 | 6762620725 | 26200 | 26200 | 26250 | 26150 | 4911 |
| 255 | 20250311 | 145200 | 6633954925 | 26250 | 26250 | 26250 | 26200 | 380 |
| 256 | 20250311 | 145100 | 6623985500 | 26200 | 26200 | 26250 | 26200 | 876 |
| 257 | 20250311 | 145000 | 6601002275 | 26225 | 26200 | 26225 | 26200 | 74 |
| 258 | 20250311 | 144900 | 6599062800 | 26225 | 26200 | 26225 | 26200 | 216 |
| 259 | 20250311 | 144800 | 6593401825 | 26225 | 26200 | 26225 | 26200 | 182 |
| 260 | 20250311 | 144700 | 6588633350 | 26200 | 26225 | 26225 | 26150 | 3252 |
| 261 | 20250311 | 144600 | 6503432300 | 26200 | 26250 | 26250 | 26200 | 27 |
| 262 | 20250311 | 144500 | 6502724800 | 26200 | 26200 | 26250 | 26150 | 1252 |
| 263 | 20250311 | 144400 | 6469948700 | 26200 | 26200 | 26250 | 26200 | 2010 |
| 264 | 20250311 | 144300 | 6417286150 | 26200 | 26200 | 26250 | 26200 | 65 |
| 265 | 20250311 | 144200 | 6415582100 | 26200 | 26250 | 26250 | 26200 | 235 |
| 266 | 20250311 | 144100 | 6409413950 | 26250 | 26200 | 26250 | 26200 | 110 |
| 267 | 20250311 | 144000 | 6406528850 | 26300 | 26200 | 26300 | 26200 | 100 |
| 268 | 20250311 | 143900 | 6403902600 | 26200 | 26250 | 26300 | 26200 | 2934 |
| 269 | 20250311 | 143800 | 6326865950 | 26200 | 26200 | 26250 | 26200 | 75 |
| 270 | 20250311 | 143700 | 6324900150 | 26250 | 26200 | 26250 | 26200 | 1119 |
| 271 | 20250311 | 143600 | 6295581950 | 26250 | 26200 | 26250 | 26150 | 1355 |
| 272 | 20250311 | 143500 | 6260105300 | 26200 | 26200 | 26225 | 26200 | 526 |
| 273 | 20250311 | 143400 | 6246324075 | 26200 | 26200 | 26225 | 26200 | 1062 |
| 274 | 20250311 | 143300 | 6218499650 | 26200 | 26200 | 26250 | 26150 | 1851 |
| 275 | 20250311 | 143200 | 6170018625 | 26225 | 26225 | 26225 | 26200 | 194 |
| 276 | 20250311 | 143100 | 6164932925 | 26225 | 26150 | 26250 | 26150 | 797 |
| 277 | 20250311 | 143000 | 6144017500 | 26150 | 26150 | 26200 | 26150 | 2449 |
| 278 | 20250311 | 142900 | 6079885450 | 26175 | 26150 | 26200 | 26150 | 142 |
| 279 | 20250311 | 142800 | 6076167750 | 26150 | 26200 | 26200 | 26150 | 160 |
| 280 | 20250311 | 142700 | 6071982200 | 26150 | 26150 | 26200 | 26150 | 216 |
| 281 | 20250311 | 142600 | 6066330750 | 26200 | 26200 | 26200 | 26150 | 89 |
| 282 | 20250311 | 142500 | 6064003100 | 26150 | 26200 | 26200 | 26150 | 219 |
| 283 | 20250311 | 142400 | 6058269350 | 26150 | 26150 | 26200 | 26150 | 88 |
| 284 | 20250311 | 142300 | 6055965700 | 26200 | 26150 | 26200 | 26150 | 346 |
| 285 | 20250311 | 142200 | 6046915000 | 26150 | 26150 | 26200 | 26150 | 698 |
| 286 | 20250311 | 142100 | 6028660200 | 26150 | 26150 | 26200 | 26150 | 119 |
| 287 | 20250311 | 142000 | 6025546400 | 26150 | 26150 | 26175 | 26150 | 210 |
| 288 | 20250311 | 141900 | 6020054150 | 26150 | 26150 | 26175 | 26150 | 83 |
| 289 | 20250311 | 141800 | 6017882425 | 26150 | 26150 | 26200 | 26150 | 282 |
| 290 | 20250311 | 141700 | 6010508075 | 26150 | 26150 | 26200 | 26150 | 241 |
| 291 | 20250311 | 141600 | 6004205625 | 26150 | 26150 | 26150 | 26150 | 444 |
| 292 | 20250311 | 141500 | 5992595025 | 26150 | 26150 | 26200 | 26150 | 180 |
| 293 | 20250311 | 141400 | 5987883025 | 26200 | 26150 | 26200 | 26150 | 686 |
| 294 | 20250311 | 141300 | 5969943875 | 26150 | 26200 | 26200 | 26150 | 198 |
| 295 | 20250311 | 141200 | 5964759625 | 26200 | 26250 | 26250 | 26200 | 4375 |
| 296 | 20250311 | 141100 | 5850131825 | 26200 | 26225 | 26250 | 26200 | 66 |
| 297 | 20250311 | 141000 | 5848400775 | 26200 | 26200 | 26250 | 26200 | 437 |
| 298 | 20250311 | 140900 | 5836941725 | 26200 | 26225 | 26300 | 26200 | 1632 |
| 299 | 20250311 | 140800 | 5794102375 | 26250 | 26200 | 26250 | 26200 | 138 |
| 300 | 20250311 | 140700 | 5790481625 | 26200 | 26250 | 26250 | 26200 | 1451 |
| 301 | 20250311 | 140600 | 5752393325 | 26250 | 26250 | 26250 | 26200 | 1570 |
| 302 | 20250311 | 140500 | 5711181275 | 26250 | 26250 | 26250 | 26250 | 1159 |
| 303 | 20250311 | 140400 | 5680757525 | 26300 | 26250 | 26300 | 26250 | 727 |
| 304 | 20250311 | 140300 | 5661673625 | 26250 | 26250 | 26300 | 26250 | 37 |
| 305 | 20250311 | 140200 | 5660702125 | 26250 | 26300 | 26300 | 26250 | 278 |
| 306 | 20250311 | 140100 | 5653402475 | 26250 | 26250 | 26250 | 26250 | 190 |
| 307 | 20250311 | 140000 | 5648414975 | 26250 | 26250 | 26250 | 26250 | 16 |
| 308 | 20250311 | 135900 | 5647994975 | 26250 | 26275 | 26275 | 26200 | 1249 |
| 309 | 20250311 | 135800 | 5615208400 | 26250 | 26250 | 26275 | 26250 | 206 |
| 310 | 20250311 | 135700 | 5609800875 | 26250 | 26250 | 26250 | 26250 | 1167 |
| 311 | 20250311 | 135600 | 5579167125 | 26250 | 26250 | 26250 | 26250 | 562 |
| 312 | 20250311 | 135500 | 5564414625 | 26250 | 26250 | 26250 | 26250 | 144 |
| 313 | 20250311 | 135400 | 5560634625 | 26250 | 26250 | 26275 | 26250 | 66 |
| 314 | 20250311 | 135300 | 5558901850 | 26275 | 26250 | 26275 | 26250 | 30 |
| 315 | 20250311 | 135200 | 5558114275 | 26250 | 26275 | 26275 | 26250 | 219 |
| 316 | 20250311 | 135100 | 5552362975 | 26250 | 26250 | 26250 | 26250 | 72 |
| 317 | 20250311 | 135000 | 5550472975 | 26250 | 26250 | 26275 | 26250 | 33 |
| 318 | 20250311 | 134900 | 5549606600 | 26250 | 26250 | 26250 | 26250 | 35 |
| 319 | 20250311 | 134800 | 5548687850 | 26275 | 26250 | 26275 | 26250 | 21 |
| 320 | 20250311 | 134700 | 5548136575 | 26250 | 26250 | 26250 | 26250 | 207 |
| 321 | 20250311 | 134600 | 5542702825 | 26275 | 26250 | 26275 | 26250 | 40 |
| 322 | 20250311 | 134500 | 5541652750 | 26275 | 26250 | 26275 | 26250 | 233 |
| 323 | 20250311 | 134400 | 5535536475 | 26250 | 26250 | 26275 | 26250 | 48 |
| 324 | 20250311 | 134300 | 5534276450 | 26275 | 26300 | 26300 | 26250 | 1487 |
| 325 | 20250311 | 134200 | 5495219225 | 26300 | 26300 | 26325 | 26300 | 96 |
| 326 | 20250311 | 134100 | 5492692625 | 26300 | 26300 | 26325 | 26300 | 1222 |
| 327 | 20250311 | 134000 | 5460548825 | 26300 | 26300 | 26325 | 26300 | 410 |
| 328 | 20250311 | 133900 | 5449756375 | 26325 | 26300 | 26325 | 26300 | 164 |
| 329 | 20250311 | 133800 | 5445443125 | 26300 | 26300 | 26300 | 26300 | 23 |
| 330 | 20250311 | 133700 | 5444838225 | 26300 | 26300 | 26300 | 26300 | 79 |
| 331 | 20250311 | 133600 | 5442760525 | 26250 | 26300 | 26350 | 26250 | 344 |
| 332 | 20250311 | 133500 | 5433704075 | 26350 | 26300 | 26350 | 26300 | 35 |
| 333 | 20250311 | 133400 | 5432783225 | 26300 | 26300 | 26350 | 26300 | 525 |
| 334 | 20250311 | 133300 | 5418968800 | 26250 | 26350 | 26350 | 26250 | 276 |
| 335 | 20250311 | 133200 | 5411703450 | 26350 | 26300 | 26350 | 26250 | 1045 |
| 336 | 20250311 | 133100 | 5384221100 | 26300 | 26300 | 26300 | 26250 | 42 |
| 337 | 20250311 | 133000 | 5383117400 | 26300 | 26250 | 26350 | 26250 | 31 |
| 338 | 20250311 | 132900 | 5382303350 | 26250 | 26250 | 26350 | 26250 | 1030 |
| 339 | 20250311 | 132800 | 5355215450 | 26250 | 26250 | 26350 | 26250 | 39 |
| 340 | 20250311 | 132700 | 5354191350 | 26300 | 26250 | 26300 | 26250 | 183 |
| 341 | 20250311 | 132600 | 5349380150 | 26300 | 26300 | 26350 | 26250 | 1340 |
| 342 | 20250311 | 132500 | 5314131450 | 26250 | 26250 | 26300 | 26250 | 30 |
| 343 | 20250311 | 132400 | 5313343900 | 26250 | 26250 | 26250 | 26250 | 69 |
| 344 | 20250311 | 132300 | 5311532650 | 26250 | 26250 | 26250 | 26250 | 28 |
| 345 | 20250311 | 132200 | 5310797650 | 26250 | 26250 | 26250 | 26200 | 61 |
| 346 | 20250311 | 132100 | 5309197250 | 26250 | 26300 | 26300 | 26200 | 497 |
| 347 | 20250311 | 132000 | 5296150600 | 26300 | 26250 | 26300 | 26200 | 39 |
| 348 | 20250311 | 131900 | 5295128200 | 26300 | 26200 | 26300 | 26200 | 698 |
| 349 | 20250311 | 131800 | 5276779350 | 26250 | 26200 | 26250 | 26200 | 237 |
| 350 | 20250311 | 131700 | 5270568800 | 26200 | 26250 | 26250 | 26200 | 191 |
| 351 | 20250311 | 131600 | 5265556500 | 26250 | 26200 | 26300 | 26200 | 341 |
| 352 | 20250311 | 131500 | 5256616050 | 26200 | 26250 | 26300 | 26200 | 32 |
| 353 | 20250311 | 131400 | 5255776300 | 26200 | 26275 | 26300 | 26200 | 679 |
| 354 | 20250311 | 131300 | 5237947175 | 26250 | 26250 | 26250 | 26250 | 362 |
| 355 | 20250311 | 131200 | 5228444675 | 26250 | 26250 | 26250 | 26250 | 136 |
| 356 | 20250311 | 131100 | 5224874675 | 26250 | 26250 | 26250 | 26250 | 49 |
| 357 | 20250311 | 131000 | 5223588425 | 26250 | 26250 | 26250 | 26250 | 92 |
| 358 | 20250311 | 130900 | 5221173425 | 26250 | 26250 | 26250 | 26250 | 109 |
| 359 | 20250311 | 130800 | 5218312175 | 26250 | 26200 | 26250 | 26200 | 18 |
| 360 | 20250311 | 130700 | 5217839725 | 26250 | 26200 | 26250 | 26200 | 247 |
| 361 | 20250311 | 130600 | 5211356625 | 26200 | 26200 | 26200 | 26200 | 327 |
| 362 | 20250311 | 130500 | 5202789225 | 26200 | 26200 | 26250 | 26200 | 39 |
| 363 | 20250311 | 130400 | 5201767275 | 26200 | 26250 | 26250 | 26200 | 373 |
| 364 | 20250311 | 130300 | 5191977725 | 26250 | 26250 | 26300 | 26250 | 180 |
| 365 | 20250311 | 130200 | 5187252475 | 26250 | 26250 | 26250 | 26250 | 54 |
| 366 | 20250311 | 130100 | 5185834975 | 26250 | 26300 | 26300 | 26250 | 266 |
| 367 | 20250311 | 130000 | 5178851825 | 26250 | 26250 | 26300 | 26250 | 57 |
| 368 | 20250311 | 125900 | 5177354575 | 26250 | 26250 | 26250 | 26250 | 153 |
| 369 | 20250311 | 125800 | 5173338325 | 26250 | 26300 | 26350 | 26250 | 1329 |
| 370 | 20250311 | 125700 | 5138373325 | 26300 | 26300 | 26350 | 26250 | 443 |
| 371 | 20250311 | 125600 | 5126724025 | 26350 | 26250 | 26350 | 26250 | 754 |
| 372 | 20250311 | 125500 | 5106894025 | 26250 | 26250 | 26300 | 26250 | 1328 |
| 373 | 20250311 | 125400 | 5071983425 | 26250 | 26250 | 26300 | 26250 | 95 |
| 374 | 20250311 | 125300 | 5069486025 | 26300 | 26250 | 26300 | 26250 | 226 |
| 375 | 20250311 | 125200 | 5063547375 | 26250 | 26250 | 26300 | 26250 | 37 |
| 376 | 20250311 | 125100 | 5062575625 | 26250 | 26250 | 26300 | 26250 | 106 |
| 377 | 20250311 | 125000 | 5059793075 | 26250 | 26250 | 26250 | 26250 | 25 |
| 378 | 20250311 | 124900 | 5059136825 | 26250 | 26250 | 26250 | 26250 | 246 |
| 379 | 20250311 | 124800 | 5052679325 | 26250 | 26250 | 26300 | 26250 | 72 |
| 380 | 20250311 | 124700 | 5050788275 | 26300 | 26250 | 26300 | 26250 | 141 |
| 381 | 20250311 | 124600 | 5047081775 | 26300 | 26250 | 26300 | 26250 | 66 |
| 382 | 20250311 | 124500 | 5045348725 | 26300 | 26300 | 26300 | 26250 | 35 |
| 383 | 20250311 | 124400 | 5044429525 | 26250 | 26250 | 26275 | 26250 | 46 |
| 384 | 20250311 | 124300 | 5043221925 | 26250 | 26250 | 26300 | 26250 | 281 |
| 385 | 20250311 | 124200 | 5035843775 | 26250 | 26250 | 26250 | 26250 | 45 |
| 386 | 20250311 | 124100 | 5034662525 | 26300 | 26250 | 26300 | 26250 | 44 |
| 387 | 20250311 | 124000 | 5033506725 | 26300 | 26300 | 26300 | 26300 | 1242 |
| 388 | 20250311 | 123900 | 5000842125 | 26300 | 26300 | 26300 | 26300 | 126 |
| 389 | 20250311 | 123800 | 4997528325 | 26300 | 26350 | 26350 | 26300 | 1201 |
| 390 | 20250311 | 123700 | 4965888175 | 26350 | 26350 | 26350 | 26350 | 88 |
| 391 | 20250311 | 123600 | 4963569375 | 26400 | 26350 | 26400 | 26350 | 142 |
| 392 | 20250311 | 123500 | 4959822525 | 26350 | 26350 | 26400 | 26350 | 400 |
| 393 | 20250311 | 123400 | 4949282125 | 26350 | 26300 | 26350 | 26300 | 103 |
| 394 | 20250311 | 123300 | 4946569925 | 26300 | 26300 | 26325 | 26300 | 25 |
| 395 | 20250311 | 123200 | 4945912175 | 26350 | 26300 | 26350 | 26300 | 129 |
| 396 | 20250311 | 123100 | 4942518825 | 26350 | 26350 | 26350 | 26350 | 346 |
| 397 | 20250311 | 123000 | 4933401725 | 26350 | 26350 | 26400 | 26350 | 30 |
| 398 | 20250311 | 122900 | 4932610975 | 26400 | 26350 | 26400 | 26350 | 41 |
| 399 | 20250311 | 122800 | 4931530575 | 26350 | 26350 | 26400 | 26300 | 317 |
| 400 | 20250311 | 122700 | 4923190525 | 26350 | 26300 | 26350 | 26300 | 51 |
| 401 | 20250311 | 122600 | 4921848175 | 26350 | 26350 | 26400 | 26300 | 494 |
| 402 | 20250311 | 122500 | 4908829075 | 26300 | 26300 | 26350 | 26300 | 84 |
| 403 | 20250311 | 122400 | 4906619525 | 26300 | 26300 | 26350 | 26300 | 313 |
| 404 | 20250311 | 122300 | 4898387575 | 26350 | 26300 | 26350 | 26300 | 698 |
| 405 | 20250311 | 122200 | 4879996525 | 26300 | 26300 | 26300 | 26300 | 28 |
| 406 | 20250311 | 122100 | 4879260125 | 26300 | 26300 | 26300 | 26300 | 65 |
| 407 | 20250311 | 122000 | 4877550625 | 26300 | 26300 | 26350 | 26300 | 93 |
| 408 | 20250311 | 121900 | 4875104675 | 26300 | 26300 | 26350 | 26300 | 92 |
| 409 | 20250311 | 121800 | 4872685025 | 26300 | 26300 | 26350 | 26250 | 1413 |
| 410 | 20250311 | 121700 | 4835516775 | 26300 | 26300 | 26350 | 26250 | 1013 |
| 411 | 20250311 | 121600 | 4808874325 | 26300 | 26300 | 26300 | 26250 | 253 |
| 412 | 20250311 | 121500 | 4802221675 | 26250 | 26275 | 26300 | 26250 | 376 |
| 413 | 20250311 | 121400 | 4792351575 | 26250 | 26300 | 26300 | 26250 | 38 |
| 414 | 20250311 | 121300 | 4791353825 | 26300 | 26325 | 26325 | 26300 | 166 |
| 415 | 20250311 | 121200 | 4786986100 | 26325 | 26300 | 26350 | 26300 | 221 |
| 416 | 20250311 | 121100 | 4781173400 | 26300 | 26300 | 26350 | 26300 | 51 |
| 417 | 20250311 | 121000 | 4779832050 | 26300 | 26250 | 26300 | 26250 | 75 |
| 418 | 20250311 | 120900 | 4777859950 | 26300 | 26250 | 26300 | 26250 | 116 |
| 419 | 20250311 | 120800 | 4774810350 | 26250 | 26250 | 26300 | 26250 | 83 |
| 420 | 20250311 | 120700 | 4772628800 | 26250 | 26250 | 26250 | 26250 | 31 |
| 421 | 20250311 | 120600 | 4771815050 | 26250 | 26250 | 26300 | 26250 | 906 |
| 422 | 20250311 | 120500 | 4747989175 | 26250 | 26250 | 26250 | 26250 | 152 |
| 423 | 20250311 | 120400 | 4743999175 | 26250 | 26250 | 26300 | 26250 | 102 |
| 424 | 20250311 | 120300 | 4741318275 | 26250 | 26250 | 26300 | 26250 | 91 |
| 425 | 20250311 | 120200 | 4738929475 | 26250 | 26250 | 26300 | 26250 | 27 |
| 426 | 20250311 | 120100 | 4738220475 | 26250 | 26250 | 26300 | 26250 | 181 |
| 427 | 20250311 | 120000 | 4733468125 | 26250 | 26300 | 26300 | 26250 | 30 |
| 428 | 20250311 | 115900 | 4732680525 | 26250 | 26250 | 26300 | 26250 | 96 |
| 429 | 20250311 | 115800 | 4730160425 | 26250 | 26300 | 26300 | 26250 | 279 |
| 430 | 20250311 | 115700 | 4722823125 | 26350 | 26350 | 26350 | 26300 | 134 |
| 431 | 20250311 | 115600 | 4719298525 | 26300 | 26350 | 26350 | 26300 | 185 |
| 432 | 20250311 | 115500 | 4714432825 | 26300 | 26300 | 26350 | 26300 | 87 |
| 433 | 20250311 | 115400 | 4712144625 | 26350 | 26300 | 26350 | 26300 | 264 |
| 434 | 20250311 | 115300 | 4705195125 | 26300 | 26300 | 26350 | 26300 | 72 |
| 435 | 20250311 | 115200 | 4703300925 | 26300 | 26300 | 26350 | 26300 | 139 |
| 436 | 20250311 | 115100 | 4699640175 | 26300 | 26250 | 26300 | 26250 | 63 |
| 437 | 20250311 | 115000 | 4697983975 | 26300 | 26250 | 26300 | 26250 | 116 |
| 438 | 20250311 | 114900 | 4694934075 | 26250 | 26300 | 26300 | 26250 | 47 |
| 439 | 20250311 | 114800 | 4693700275 | 26250 | 26250 | 26250 | 26250 | 35 |
| 440 | 20250311 | 114700 | 4692781525 | 26250 | 26250 | 26250 | 26250 | 24 |
| 441 | 20250311 | 114600 | 4692151525 | 26250 | 26250 | 26300 | 26250 | 346 |
| 442 | 20250311 | 114500 | 4683054025 | 26250 | 26300 | 26300 | 26250 | 29 |
| 443 | 20250311 | 114400 | 4682292725 | 26250 | 26250 | 26250 | 26250 | 31 |
| 444 | 20250311 | 114300 | 4681478975 | 26250 | 26300 | 26300 | 26250 | 110 |
| 445 | 20250311 | 114200 | 4678591225 | 26250 | 26250 | 26300 | 26250 | 193 |
| 446 | 20250311 | 114100 | 4673523675 | 26250 | 26350 | 26350 | 26200 | 70 |
| 447 | 20250311 | 114000 | 4671683875 | 26350 | 26250 | 26350 | 26200 | 174 |
| 448 | 20250311 | 113900 | 4667124425 | 26350 | 26250 | 26350 | 26200 | 1665 |
| 449 | 20250311 | 113800 | 4623344975 | 26200 | 26200 | 26250 | 26200 | 136 |
| 450 | 20250311 | 113700 | 4619776600 | 26250 | 26250 | 26250 | 26200 | 474 |
| 451 | 20250311 | 113600 | 4607352550 | 26200 | 26200 | 26250 | 26200 | 44 |
| 452 | 20250311 | 113500 | 4606199600 | 26200 | 26200 | 26200 | 26200 | 23 |
| 453 | 20250311 | 113400 | 4605597000 | 26200 | 26200 | 26250 | 26200 | 205 |
| 454 | 20250311 | 113300 | 4600225950 | 26200 | 26200 | 26250 | 26200 | 86 |
| 455 | 20250311 | 113200 | 4597969750 | 26200 | 26200 | 26200 | 26200 | 83 |
| 456 | 20250311 | 113100 | 4595795150 | 26200 | 26250 | 26300 | 26200 | 992 |
| 457 | 20250311 | 113000 | 4569755025 | 26250 | 26250 | 26250 | 26250 | 35 |
| 458 | 20250311 | 112900 | 4568836275 | 26200 | 26200 | 26300 | 26200 | 40 |
| 459 | 20250311 | 112800 | 4567788175 | 26200 | 26200 | 26200 | 26200 | 57 |
| 460 | 20250311 | 112700 | 4566294775 | 26200 | 26200 | 26350 | 26200 | 623 |
| 461 | 20250311 | 112600 | 4549970525 | 26200 | 26200 | 26350 | 26200 | 920 |
| 462 | 20250311 | 112500 | 4525786175 | 26300 | 26200 | 26300 | 26200 | 30 |
| 463 | 20250311 | 112400 | 4525000075 | 26200 | 26200 | 26200 | 26200 | 304 |
| 464 | 20250311 | 112300 | 4517035275 | 26200 | 26200 | 26250 | 26200 | 87 |
| 465 | 20250311 | 112200 | 4514754525 | 26200 | 26200 | 26250 | 26200 | 41 |
| 466 | 20250311 | 112100 | 4513680275 | 26200 | 26200 | 26250 | 26200 | 72 |
| 467 | 20250311 | 112000 | 4511792975 | 26200 | 26300 | 26300 | 26200 | 77 |
| 468 | 20250311 | 111900 | 4509773475 | 26300 | 26250 | 26300 | 26250 | 365 |
| 469 | 20250311 | 111800 | 4500187825 | 26250 | 26250 | 26250 | 26250 | 189 |
| 470 | 20250311 | 111700 | 4495226575 | 26250 | 26200 | 26250 | 26200 | 900 |
| 471 | 20250311 | 111600 | 4471606925 | 26200 | 26200 | 26200 | 26100 | 651 |
| 472 | 20250311 | 111500 | 4454552025 | 26100 | 26150 | 26150 | 26100 | 528 |
| 473 | 20250311 | 111400 | 4440745275 | 26150 | 26150 | 26200 | 26150 | 171 |
| 474 | 20250311 | 111300 | 4436273375 | 26150 | 26200 | 26200 | 26150 | 32 |
| 475 | 20250311 | 111200 | 4435436425 | 26150 | 26150 | 26250 | 26150 | 2755 |
| 476 | 20250311 | 111100 | 4363290125 | 26150 | 26150 | 26150 | 26150 | 138 |
| 477 | 20250311 | 111000 | 4359681425 | 26150 | 26200 | 26200 | 26150 | 218 |
| 478 | 20250311 | 110900 | 4353979925 | 26200 | 26175 | 26200 | 26100 | 50 |
| 479 | 20250311 | 110800 | 4352672325 | 26175 | 26150 | 26175 | 26150 | 76 |
| 480 | 20250311 | 110700 | 4350683525 | 26150 | 26150 | 26150 | 26150 | 434 |
| 481 | 20250311 | 110600 | 4339334425 | 26150 | 26150 | 26150 | 26125 | 839 |
| 482 | 20250311 | 110500 | 4317396825 | 26125 | 26125 | 26150 | 26125 | 844 |
| 483 | 20250311 | 110400 | 4295342075 | 26125 | 26075 | 26125 | 26075 | 488 |
| 484 | 20250311 | 110300 | 4282606225 | 26075 | 26025 | 26075 | 26025 | 67 |
| 485 | 20250311 | 110200 | 4280861100 | 26025 | 26050 | 26050 | 26025 | 126 |
| 486 | 20250311 | 110100 | 4277581700 | 26000 | 26000 | 26050 | 26000 | 55 |
| 487 | 20250311 | 110000 | 4276150700 | 26000 | 26050 | 26050 | 26000 | 530 |
| 488 | 20250311 | 105900 | 4262353550 | 26050 | 25950 | 26050 | 25950 | 314 |
| 489 | 20250311 | 105800 | 4254190100 | 25950 | 25950 | 26000 | 25950 | 63 |
| 490 | 20250311 | 105700 | 4252555200 | 25950 | 25950 | 25950 | 25950 | 833 |
| 491 | 20250311 | 105600 | 4230938850 | 25950 | 25975 | 25975 | 25950 | 353 |
| 492 | 20250311 | 105500 | 4221778450 | 25975 | 26000 | 26000 | 25950 | 128 |
| 493 | 20250311 | 105400 | 4218453450 | 25950 | 25950 | 25950 | 25950 | 47 |
| 494 | 20250311 | 105300 | 4217233800 | 26000 | 26000 | 26050 | 26000 | 1422 |
| 495 | 20250311 | 105200 | 4180257250 | 26000 | 26050 | 26050 | 26000 | 212 |
| 496 | 20250311 | 105100 | 4174745000 | 26000 | 26025 | 26050 | 26000 | 923 |
| 497 | 20250311 | 105000 | 4150734350 | 26025 | 26025 | 26050 | 26025 | 277 |
| 498 | 20250311 | 104900 | 4143519150 | 26000 | 26050 | 26050 | 26000 | 146 |
| 499 | 20250311 | 104800 | 4139717950 | 26050 | 26000 | 26050 | 26000 | 206 |
| 500 | 20250311 | 104700 | 4134358550 | 26050 | 26000 | 26050 | 26000 | 349 |
| 501 | 20250311 | 104600 | 4125271750 | 26000 | 26000 | 26050 | 26000 | 108 |
| 502 | 20250311 | 104500 | 4122463700 | 26000 | 26000 | 26050 | 26000 | 415 |
| 503 | 20250311 | 104400 | 4111671700 | 26000 | 26050 | 26050 | 26000 | 374 |
| 504 | 20250311 | 104300 | 4101943600 | 26050 | 26050 | 26100 | 26050 | 64 |
| 505 | 20250311 | 104200 | 4100276350 | 26050 | 26050 | 26050 | 26050 | 35 |
| 506 | 20250311 | 104100 | 4099364600 | 26050 | 26050 | 26100 | 26050 | 36 |
| 507 | 20250311 | 104000 | 4098426650 | 26150 | 26050 | 26150 | 26050 | 1024 |
| 508 | 20250311 | 103900 | 4071726000 | 26050 | 26000 | 26050 | 26000 | 108 |
| 509 | 20250311 | 103800 | 4068916750 | 26000 | 26050 | 26100 | 26000 | 151 |
| 510 | 20250311 | 103700 | 4064987450 | 26050 | 26050 | 26050 | 26000 | 32 |
| 511 | 20250311 | 103600 | 4064154150 | 26100 | 26000 | 26100 | 26000 | 147 |
| 512 | 20250311 | 103500 | 4060330400 | 26100 | 26050 | 26100 | 26000 | 79 |
| 513 | 20250311 | 103400 | 4058275000 | 26100 | 26050 | 26100 | 26000 | 131 |
| 514 | 20250311 | 103300 | 4054865700 | 26050 | 26100 | 26100 | 26050 | 445 |
| 515 | 20250311 | 103200 | 4043273100 | 26050 | 26050 | 26050 | 26050 | 358 |
| 516 | 20250311 | 103100 | 4033947200 | 26050 | 26000 | 26050 | 25900 | 421 |
| 517 | 20250311 | 103000 | 4022992900 | 26000 | 25900 | 26050 | 25900 | 278 |
| 518 | 20250311 | 102900 | 4015776475 | 25900 | 26000 | 26000 | 25900 | 951 |
| 519 | 20250311 | 102800 | 3991138775 | 25950 | 26000 | 26000 | 25950 | 307 |
| 520 | 20250311 | 102700 | 3983171875 | 26050 | 25950 | 26050 | 25900 | 633 |
| 521 | 20250311 | 102600 | 3966692625 | 26050 | 25900 | 26100 | 25900 | 107 |
| 522 | 20250311 | 102500 | 3963912975 | 25900 | 25900 | 25950 | 25850 | 149 |
| 523 | 20250311 | 102400 | 3960052300 | 25850 | 25800 | 26050 | 25800 | 1248 |
| 524 | 20250311 | 102300 | 3927553550 | 25950 | 25900 | 26000 | 25800 | 9527 |
| 525 | 20250311 | 102200 | 3681353100 | 25900 | 26000 | 26000 | 25900 | 429 |
| 526 | 20250311 | 102100 | 3670225950 | 26000 | 25850 | 26000 | 25850 | 4715 |
| 527 | 20250311 | 102000 | 3548171700 | 25900 | 25900 | 25900 | 25850 | 4041 |
| 528 | 20250311 | 101900 | 3443656400 | 25900 | 25950 | 25950 | 25900 | 2320 |
| 529 | 20250311 | 101800 | 3383553525 | 25950 | 26000 | 26000 | 25900 | 3563 |
| 530 | 20250311 | 101700 | 3291107275 | 26050 | 26050 | 26050 | 26000 | 428 |
| 531 | 20250311 | 101600 | 3279977025 | 26000 | 26050 | 26100 | 26000 | 341 |
| 532 | 20250311 | 101500 | 3271101825 | 26050 | 25950 | 26050 | 25950 | 1675 |
| 533 | 20250311 | 101400 | 3227550425 | 26000 | 26000 | 26000 | 25950 | 1790 |
| 534 | 20250311 | 101300 | 3181099300 | 25950 | 26050 | 26050 | 25950 | 4515 |
| 535 | 20250311 | 101200 | 3063722050 | 26000 | 26000 | 26050 | 26000 | 1173 |
| 536 | 20250311 | 101100 | 3033219500 | 26000 | 26000 | 26000 | 25950 | 375 |
| 537 | 20250311 | 101000 | 3023487450 | 26000 | 26050 | 26050 | 26000 | 5575 |
| 538 | 20250311 | 100900 | 2878534500 | 26050 | 26050 | 26100 | 26050 | 4468 |
| 539 | 20250311 | 100800 | 2762141300 | 26100 | 26050 | 26100 | 26050 | 57 |
| 540 | 20250311 | 100700 | 2760655450 | 26100 | 26100 | 26150 | 26100 | 2661 |
| 541 | 20250311 | 100600 | 2691202550 | 26100 | 26150 | 26150 | 26100 | 146 |
| 542 | 20250311 | 100500 | 2687390725 | 26150 | 26200 | 26200 | 26100 | 370 |
| 543 | 20250311 | 100400 | 2677716425 | 26100 | 26100 | 26200 | 26100 | 238 |
| 544 | 20250311 | 100300 | 2671482625 | 26100 | 26100 | 26150 | 26100 | 169 |
| 545 | 20250311 | 100200 | 2667066775 | 26150 | 26150 | 26200 | 26100 | 163 |
| 546 | 20250311 | 100100 | 2662807775 | 26100 | 26150 | 26150 | 26100 | 278 |
| 547 | 20250311 | 100000 | 2655548225 | 26100 | 26100 | 26150 | 26100 | 331 |
| 548 | 20250311 | 095900 | 2646898375 | 26100 | 26150 | 26150 | 26100 | 290 |
| 549 | 20250311 | 095800 | 2639325375 | 26100 | 26050 | 26100 | 26050 | 1005 |
| 550 | 20250311 | 095700 | 2613103325 | 26050 | 26050 | 26100 | 26050 | 216 |
| 551 | 20250311 | 095600 | 2607472075 | 26050 | 26050 | 26100 | 26050 | 1277 |
| 552 | 20250311 | 095500 | 2574184225 | 26050 | 26100 | 26100 | 26050 | 2852 |
| 553 | 20250311 | 095400 | 2499797725 | 26150 | 26150 | 26150 | 26050 | 7229 |
| 554 | 20250311 | 095300 | 2310968725 | 26150 | 26150 | 26200 | 26150 | 251 |
| 555 | 20250311 | 095200 | 2304396425 | 26150 | 26200 | 26200 | 26150 | 378 |
| 556 | 20250311 | 095100 | 2294494025 | 26150 | 26200 | 26200 | 26150 | 607 |
| 557 | 20250311 | 095000 | 2278618875 | 26150 | 26200 | 26225 | 26150 | 4715 |
| 558 | 20250311 | 094900 | 2155088325 | 26200 | 26250 | 26250 | 26200 | 502 |
| 559 | 20250311 | 094800 | 2141915500 | 26250 | 26250 | 26300 | 26250 | 263 |
| 560 | 20250311 | 094700 | 2135011575 | 26250 | 26250 | 26300 | 26200 | 271 |
| 561 | 20250311 | 094600 | 2127901875 | 26250 | 26200 | 26250 | 26200 | 303 |
| 562 | 20250311 | 094500 | 2119949425 | 26200 | 26250 | 26300 | 26200 | 202 |
| 563 | 20250311 | 094400 | 2114649425 | 26250 | 26150 | 26250 | 26150 | 2079 |
| 564 | 20250311 | 094300 | 2060148925 | 26200 | 26150 | 26250 | 26150 | 692 |
| 565 | 20250311 | 094200 | 2042016375 | 26150 | 26200 | 26200 | 26150 | 90 |
| 566 | 20250311 | 094100 | 2039659225 | 26200 | 26250 | 26250 | 26200 | 2422 |
| 567 | 20250311 | 094000 | 1976188625 | 26250 | 26250 | 26300 | 26200 | 318 |
| 568 | 20250311 | 093900 | 1967835475 | 26250 | 26250 | 26300 | 26250 | 594 |
| 569 | 20250311 | 093800 | 1952238225 | 26300 | 26300 | 26350 | 26250 | 621 |
| 570 | 20250311 | 093700 | 1935914075 | 26250 | 26250 | 26300 | 26200 | 2163 |
| 571 | 20250311 | 093600 | 1879099275 | 26250 | 26200 | 26300 | 26200 | 309 |
| 572 | 20250311 | 093500 | 1870981375 | 26200 | 26300 | 26300 | 26200 | 811 |
| 573 | 20250311 | 093400 | 1849699175 | 26250 | 26250 | 26300 | 26250 | 109 |
| 574 | 20250311 | 093300 | 1846837175 | 26250 | 26300 | 26350 | 26250 | 1249 |
| 575 | 20250311 | 093200 | 1814009625 | 26300 | 26250 | 26350 | 26250 | 1576 |
| 576 | 20250311 | 093100 | 1772563775 | 26300 | 26250 | 26300 | 26250 | 377 |
| 577 | 20250311 | 093000 | 1762661025 | 26250 | 26250 | 26300 | 26250 | 735 |
| 578 | 20250311 | 092900 | 1743356775 | 26250 | 26200 | 26250 | 26150 | 942 |
| 579 | 20250311 | 092800 | 1718651425 | 26200 | 26150 | 26200 | 26150 | 254 |
| 580 | 20250311 | 092700 | 1712007825 | 26150 | 26200 | 26200 | 26100 | 3145 |
| 581 | 20250311 | 092600 | 1629751975 | 26200 | 26200 | 26200 | 26150 | 1011 |
| 582 | 20250311 | 092500 | 1603265525 | 26150 | 26150 | 26200 | 26150 | 550 |
| 583 | 20250311 | 092400 | 1588873725 | 26150 | 26200 | 26250 | 26150 | 782 |
| 584 | 20250311 | 092300 | 1568412275 | 26200 | 26200 | 26300 | 26150 | 473 |
| 585 | 20250311 | 092200 | 1556021825 | 26200 | 26200 | 26300 | 26150 | 2286 |
| 586 | 20250311 | 092100 | 1496130025 | 26250 | 26250 | 26300 | 26200 | 655 |
| 587 | 20250311 | 092000 | 1478938825 | 26200 | 26200 | 26250 | 26200 | 256 |
| 588 | 20250311 | 091900 | 1472226675 | 26250 | 26250 | 26250 | 26200 | 1791 |
| 589 | 20250311 | 091800 | 1425271625 | 26200 | 26150 | 26250 | 26150 | 553 |
| 590 | 20250311 | 091700 | 1410806575 | 26150 | 26200 | 26200 | 26150 | 1487 |
| 591 | 20250311 | 091600 | 1371870075 | 26250 | 26150 | 26250 | 26150 | 267 |
| 592 | 20250311 | 091500 | 1364870900 | 26150 | 26150 | 26200 | 26150 | 752 |
| 593 | 20250311 | 091400 | 1345204400 | 26200 | 26150 | 26200 | 26150 | 1570 |
| 594 | 20250311 | 091300 | 1304102200 | 26150 | 26150 | 26200 | 26150 | 285 |
| 595 | 20250311 | 091200 | 1296648750 | 26150 | 26150 | 26175 | 26100 | 606 |
| 596 | 20250311 | 091100 | 1280803250 | 26150 | 26050 | 26200 | 26050 | 1252 |
| 597 | 20250311 | 091000 | 1248078650 | 26100 | 26100 | 26150 | 26100 | 3699 |
| 598 | 20250311 | 090900 | 1151501800 | 26100 | 26125 | 26150 | 26100 | 700 |
| 599 | 20250311 | 090800 | 1133220525 | 26100 | 26100 | 26150 | 26050 | 2933 |
| 600 | 20250311 | 090700 | 1056776075 | 26050 | 26100 | 26150 | 26000 | 2518 |
| 601 | 20250311 | 090600 | 991176175 | 26100 | 26200 | 26250 | 26100 | 3355 |
| 602 | 20250311 | 090500 | 903373475 | 26250 | 26250 | 26300 | 26200 | 1317 |
| 603 | 20250311 | 090400 | 868765525 | 26250 | 26200 | 26250 | 26150 | 4115 |
| 604 | 20250311 | 090300 | 761080375 | 26200 | 26100 | 26250 | 26050 | 1826 |
| 605 | 20250311 | 090200 | 713239850 | 26100 | 26050 | 26100 | 25800 | 4978 |
| 606 | 20250311 | 090100 | 584115500 | 25950 | 26200 | 26250 | 25950 | 9401 |
| 607 | 20250311 | 090000 | 339249700 | 26200 | 26250 | 26300 | 26050 | 12934 |