32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 184500 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 12493 |
| 3 | 20250306 | 184400 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 4 | 20250306 | 184300 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 5 | 20250306 | 184200 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 6 | 20250306 | 184100 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 7 | 20250306 | 184000 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 8 | 20250306 | 183900 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 9 | 20250306 | 183800 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 10 | 20250306 | 183700 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 11 | 20250306 | 183600 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 12 | 20250306 | 183500 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 13 | 20250306 | 183400 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 14 | 20250306 | 183300 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 15 | 20250306 | 183200 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 16 | 20250306 | 183100 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 17 | 20250306 | 183000 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 18 | 20250306 | 182900 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 19 | 20250306 | 182800 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 20 | 20250306 | 182700 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 21 | 20250306 | 182600 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 22 | 20250306 | 182500 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 23 | 20250306 | 182400 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 24 | 20250306 | 182300 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 25 | 20250306 | 182200 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 26 | 20250306 | 182100 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 27 | 20250306 | 182000 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 28 | 20250306 | 181900 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 29 | 20250306 | 181800 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 30 | 20250306 | 181700 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 31 | 20250306 | 181600 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 32 | 20250306 | 181500 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 12493 |
| 33 | 20250306 | 181400 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 34 | 20250306 | 181300 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 35 | 20250306 | 181200 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 36 | 20250306 | 181100 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 37 | 20250306 | 181000 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 38 | 20250306 | 180900 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 39 | 20250306 | 180800 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 40 | 20250306 | 180700 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 41 | 20250306 | 180600 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 42 | 20250306 | 180500 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 43 | 20250306 | 180400 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 44 | 20250306 | 180300 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 45 | 20250306 | 180200 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 46 | 20250306 | 180100 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 47 | 20250306 | 180000 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 48 | 20250306 | 175900 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 49 | 20250306 | 175800 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 50 | 20250306 | 175700 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 51 | 20250306 | 175600 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 52 | 20250306 | 175500 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 53 | 20250306 | 175400 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 54 | 20250306 | 175300 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 55 | 20250306 | 175200 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 56 | 20250306 | 175100 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 57 | 20250306 | 175000 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 58 | 20250306 | 174900 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 59 | 20250306 | 174800 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 60 | 20250306 | 174700 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 61 | 20250306 | 174600 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 62 | 20250306 | 174500 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 12493 |
| 63 | 20250306 | 174400 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 64 | 20250306 | 174300 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 65 | 20250306 | 174200 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 66 | 20250306 | 174100 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 67 | 20250306 | 174000 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 68 | 20250306 | 173900 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 69 | 20250306 | 173800 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 70 | 20250306 | 173700 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 71 | 20250306 | 173600 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 72 | 20250306 | 173500 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 73 | 20250306 | 173400 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 74 | 20250306 | 173300 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 75 | 20250306 | 173200 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 76 | 20250306 | 173100 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 77 | 20250306 | 173000 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 78 | 20250306 | 172900 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 79 | 20250306 | 172800 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 80 | 20250306 | 172700 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 81 | 20250306 | 172600 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 82 | 20250306 | 172500 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 83 | 20250306 | 172400 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 84 | 20250306 | 172300 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 85 | 20250306 | 172200 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 86 | 20250306 | 172100 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 87 | 20250306 | 172000 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 88 | 20250306 | 171900 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 89 | 20250306 | 171800 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 90 | 20250306 | 171700 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 91 | 20250306 | 171600 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 92 | 20250306 | 171500 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 12493 |
| 93 | 20250306 | 171400 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 94 | 20250306 | 171300 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 95 | 20250306 | 171200 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 96 | 20250306 | 171100 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 97 | 20250306 | 171000 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 98 | 20250306 | 170900 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 99 | 20250306 | 170800 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 100 | 20250306 | 170700 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 101 | 20250306 | 170600 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 102 | 20250306 | 170500 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 103 | 20250306 | 170400 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 104 | 20250306 | 170300 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 105 | 20250306 | 170200 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 106 | 20250306 | 170100 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 107 | 20250306 | 170000 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 108 | 20250306 | 165900 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 109 | 20250306 | 165800 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 110 | 20250306 | 165700 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 111 | 20250306 | 165600 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 112 | 20250306 | 165500 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 113 | 20250306 | 165400 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 114 | 20250306 | 165300 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 115 | 20250306 | 165200 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 116 | 20250306 | 165100 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 117 | 20250306 | 165000 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 118 | 20250306 | 164900 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 119 | 20250306 | 164800 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 120 | 20250306 | 164700 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 121 | 20250306 | 164600 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 122 | 20250306 | 164500 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 12493 |
| 123 | 20250306 | 164400 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 124 | 20250306 | 164300 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 125 | 20250306 | 164200 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 126 | 20250306 | 164100 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 127 | 20250306 | 164000 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 128 | 20250306 | 163900 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 129 | 20250306 | 163800 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 130 | 20250306 | 163700 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 131 | 20250306 | 163600 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 132 | 20250306 | 163500 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 133 | 20250306 | 163400 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 134 | 20250306 | 163300 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 135 | 20250306 | 163200 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 136 | 20250306 | 163100 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 137 | 20250306 | 163000 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 138 | 20250306 | 162900 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 139 | 20250306 | 162800 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 140 | 20250306 | 162700 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 141 | 20250306 | 162600 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 142 | 20250306 | 162500 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 143 | 20250306 | 162400 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 144 | 20250306 | 162300 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 145 | 20250306 | 162200 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 146 | 20250306 | 162100 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 147 | 20250306 | 162000 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 148 | 20250306 | 161900 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 149 | 20250306 | 161800 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 150 | 20250306 | 161700 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 151 | 20250306 | 161600 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 152 | 20250306 | 161500 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 12493 |
| 153 | 20250306 | 161400 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 154 | 20250306 | 161300 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 155 | 20250306 | 161200 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 156 | 20250306 | 161100 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 157 | 20250306 | 161000 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 158 | 20250306 | 160900 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 159 | 20250306 | 160800 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 160 | 20250306 | 160700 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 161 | 20250306 | 160600 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 162 | 20250306 | 160500 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 163 | 20250306 | 160400 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 164 | 20250306 | 160300 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 165 | 20250306 | 160200 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 166 | 20250306 | 160100 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 167 | 20250306 | 160000 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 168 | 20250306 | 155900 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 169 | 20250306 | 155800 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 170 | 20250306 | 155700 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 171 | 20250306 | 155600 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 172 | 20250306 | 155500 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 173 | 20250306 | 155400 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 174 | 20250306 | 155300 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 175 | 20250306 | 155200 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 176 | 20250306 | 155100 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 177 | 20250306 | 155000 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 178 | 20250306 | 154900 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 179 | 20250306 | 154800 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 180 | 20250306 | 154700 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 181 | 20250306 | 154600 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 182 | 20250306 | 154500 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 12493 |
| 183 | 20250306 | 154400 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 184 | 20250306 | 154300 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 185 | 20250306 | 154200 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 186 | 20250306 | 154100 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 187 | 20250306 | 154000 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 188 | 20250306 | 153900 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 189 | 20250306 | 153800 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 190 | 20250306 | 153700 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 191 | 20250306 | 153600 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 192 | 20250306 | 153500 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 193 | 20250306 | 153400 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 194 | 20250306 | 153300 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 195 | 20250306 | 153200 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 196 | 20250306 | 153100 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 197 | 20250306 | 153000 | 12694122950 | 26250 | 26250 | 26250 | 26250 | 12493 |
| 198 | 20250306 | 152900 | 12366181700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 199 | 20250306 | 152800 | 12366181700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 200 | 20250306 | 152700 | 12366181700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 201 | 20250306 | 152600 | 12366181700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 202 | 20250306 | 152500 | 12366181700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 203 | 20250306 | 152400 | 12366181700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 204 | 20250306 | 152300 | 12366181700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 205 | 20250306 | 152200 | 12366181700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 206 | 20250306 | 152100 | 12366181700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 207 | 20250306 | 152000 | 12366181700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 208 | 20250306 | 151900 | 12366181700 | 26200 | 26200 | 26250 | 26200 | 3659 |
| 209 | 20250306 | 151800 | 12270271550 | 26200 | 26200 | 26200 | 26150 | 1543 |
| 210 | 20250306 | 151700 | 12229845225 | 26200 | 26200 | 26250 | 26200 | 1913 |
| 211 | 20250306 | 151600 | 12179721900 | 26200 | 26150 | 26200 | 26150 | 1187 |
| 212 | 20250306 | 151500 | 12148630800 | 26150 | 26150 | 26200 | 26150 | 1966 |
| 213 | 20250306 | 151400 | 12097219450 | 26150 | 26150 | 26200 | 26150 | 4723 |
| 214 | 20250306 | 151300 | 11973603500 | 26200 | 26150 | 26200 | 26150 | 454 |
| 215 | 20250306 | 151200 | 11961731350 | 26150 | 26150 | 26200 | 26150 | 1950 |
| 216 | 20250306 | 151100 | 11910738650 | 26200 | 26150 | 26200 | 26100 | 2222 |
| 217 | 20250306 | 151000 | 11852682200 | 26150 | 26150 | 26200 | 26125 | 897 |
| 218 | 20250306 | 150900 | 11829224700 | 26150 | 26200 | 26200 | 26100 | 1067 |
| 219 | 20250306 | 150800 | 11801325550 | 26200 | 26150 | 26200 | 26100 | 13232 |
| 220 | 20250306 | 150700 | 11455796100 | 26100 | 26100 | 26150 | 26100 | 585 |
| 221 | 20250306 | 150600 | 11440513200 | 26150 | 26100 | 26150 | 26100 | 653 |
| 222 | 20250306 | 150500 | 11423461750 | 26100 | 26150 | 26150 | 26100 | 11298 |
| 223 | 20250306 | 150400 | 11128518850 | 26200 | 26150 | 26200 | 26100 | 601 |
| 224 | 20250306 | 150300 | 11112802800 | 26150 | 26150 | 26200 | 26100 | 2461 |
| 225 | 20250306 | 150200 | 11048458300 | 26150 | 26150 | 26200 | 26150 | 1978 |
| 226 | 20250306 | 150100 | 10996731000 | 26150 | 26150 | 26200 | 26150 | 1139 |
| 227 | 20250306 | 150000 | 10966938700 | 26150 | 26150 | 26200 | 26150 | 2602 |
| 228 | 20250306 | 145900 | 10898870900 | 26150 | 26150 | 26200 | 26150 | 770 |
| 229 | 20250306 | 145800 | 10878731900 | 26150 | 26200 | 26200 | 26150 | 911 |
| 230 | 20250306 | 145700 | 10854880100 | 26200 | 26200 | 26250 | 26200 | 5045 |
| 231 | 20250306 | 145600 | 10722698250 | 26200 | 26250 | 26250 | 26200 | 810 |
| 232 | 20250306 | 145500 | 10701460250 | 26200 | 26200 | 26250 | 26200 | 1345 |
| 233 | 20250306 | 145400 | 10666159050 | 26200 | 26200 | 26250 | 26200 | 1075 |
| 234 | 20250306 | 145300 | 10637982050 | 26200 | 26300 | 26300 | 26200 | 1153 |
| 235 | 20250306 | 145200 | 10607715150 | 26250 | 26300 | 26400 | 26200 | 4673 |
| 236 | 20250306 | 145100 | 10484877200 | 26250 | 26200 | 26300 | 26200 | 2335 |
| 237 | 20250306 | 145000 | 10423588300 | 26200 | 26200 | 26250 | 26200 | 1021 |
| 238 | 20250306 | 144900 | 10396819650 | 26200 | 26200 | 26250 | 26200 | 759 |
| 239 | 20250306 | 144800 | 10376933300 | 26200 | 26200 | 26250 | 26150 | 2644 |
| 240 | 20250306 | 144700 | 10307660950 | 26200 | 26200 | 26250 | 26200 | 934 |
| 241 | 20250306 | 144600 | 10283189150 | 26200 | 26250 | 26250 | 26200 | 2909 |
| 242 | 20250306 | 144500 | 10206912550 | 26250 | 26275 | 26300 | 26250 | 2501 |
| 243 | 20250306 | 144400 | 10141258525 | 26275 | 26250 | 26275 | 26250 | 2302 |
| 244 | 20250306 | 144300 | 10080829525 | 26300 | 26300 | 26350 | 26300 | 6009 |
| 245 | 20250306 | 144200 | 9922787250 | 26325 | 26300 | 26325 | 26300 | 1918 |
| 246 | 20250306 | 144100 | 9872343625 | 26300 | 26300 | 26350 | 26300 | 707 |
| 247 | 20250306 | 144000 | 9853748875 | 26300 | 26350 | 26350 | 26300 | 1365 |
| 248 | 20250306 | 143900 | 9817848975 | 26300 | 26350 | 26400 | 26300 | 3124 |
| 249 | 20250306 | 143800 | 9735561375 | 26350 | 26400 | 26400 | 26350 | 3591 |
| 250 | 20250306 | 143700 | 9640909325 | 26400 | 26400 | 26400 | 26350 | 2395 |
| 251 | 20250306 | 143600 | 9577694575 | 26400 | 26425 | 26450 | 26400 | 790 |
| 252 | 20250306 | 143500 | 9556827950 | 26425 | 26400 | 26450 | 26400 | 117 |
| 253 | 20250306 | 143400 | 9553737975 | 26450 | 26400 | 26450 | 26400 | 189 |
| 254 | 20250306 | 143300 | 9548747925 | 26450 | 26400 | 26450 | 26400 | 162 |
| 255 | 20250306 | 143200 | 9544470475 | 26450 | 26400 | 26450 | 26400 | 1211 |
| 256 | 20250306 | 143100 | 9512488275 | 26400 | 26400 | 26450 | 26400 | 2163 |
| 257 | 20250306 | 143000 | 9455367325 | 26400 | 26400 | 26425 | 26400 | 349 |
| 258 | 20250306 | 142900 | 9446153475 | 26425 | 26400 | 26425 | 26400 | 471 |
| 259 | 20250306 | 142800 | 9433716750 | 26450 | 26400 | 26450 | 26400 | 986 |
| 260 | 20250306 | 142700 | 9407666900 | 26400 | 26450 | 26450 | 26400 | 4573 |
| 261 | 20250306 | 142600 | 9286939300 | 26400 | 26400 | 26450 | 26400 | 339 |
| 262 | 20250306 | 142500 | 9277989000 | 26450 | 26450 | 26450 | 26400 | 175 |
| 263 | 20250306 | 142400 | 9273368150 | 26450 | 26400 | 26450 | 26400 | 1017 |
| 264 | 20250306 | 142300 | 9246516550 | 26450 | 26400 | 26450 | 26400 | 142 |
| 265 | 20250306 | 142200 | 9242767300 | 26400 | 26450 | 26450 | 26400 | 758 |
| 266 | 20250306 | 142100 | 9222731900 | 26400 | 26450 | 26450 | 26400 | 1552 |
| 267 | 20250306 | 142000 | 9181758150 | 26450 | 26400 | 26450 | 26400 | 822 |
| 268 | 20250306 | 141900 | 9160055800 | 26450 | 26400 | 26450 | 26400 | 379 |
| 269 | 20250306 | 141800 | 9150049300 | 26450 | 26400 | 26450 | 26400 | 726 |
| 270 | 20250306 | 141700 | 9130881750 | 26450 | 26400 | 26450 | 26350 | 1084 |
| 271 | 20250306 | 141600 | 9102264400 | 26400 | 26400 | 26450 | 26350 | 2563 |
| 272 | 20250306 | 141500 | 9034652250 | 26400 | 26400 | 26450 | 26350 | 479 |
| 273 | 20250306 | 141400 | 9022006725 | 26425 | 26400 | 26425 | 26400 | 555 |
| 274 | 20250306 | 141300 | 9007354475 | 26425 | 26400 | 26425 | 26400 | 609 |
| 275 | 20250306 | 141200 | 8991276375 | 26400 | 26400 | 26425 | 26400 | 317 |
| 276 | 20250306 | 141100 | 8982907050 | 26425 | 26400 | 26425 | 26400 | 237 |
| 277 | 20250306 | 141000 | 8976649825 | 26400 | 26450 | 26450 | 26400 | 220 |
| 278 | 20250306 | 140900 | 8970841450 | 26450 | 26400 | 26450 | 26350 | 610 |
| 279 | 20250306 | 140800 | 8954737400 | 26400 | 26450 | 26450 | 26400 | 1146 |
| 280 | 20250306 | 140700 | 8924482450 | 26400 | 26400 | 26450 | 26400 | 319 |
| 281 | 20250306 | 140600 | 8916060650 | 26400 | 26450 | 26450 | 26400 | 191 |
| 282 | 20250306 | 140500 | 8911016750 | 26450 | 26400 | 26450 | 26400 | 1543 |
| 283 | 20250306 | 140400 | 8870261800 | 26400 | 26450 | 26450 | 26400 | 233 |
| 284 | 20250306 | 140300 | 8864110000 | 26400 | 26400 | 26450 | 26400 | 2156 |
| 285 | 20250306 | 140200 | 8807191500 | 26400 | 26350 | 26400 | 26350 | 287 |
| 286 | 20250306 | 140100 | 8799619000 | 26350 | 26350 | 26375 | 26350 | 242 |
| 287 | 20250306 | 140000 | 8793241200 | 26350 | 26350 | 26375 | 26350 | 2208 |
| 288 | 20250306 | 135900 | 8735060275 | 26375 | 26350 | 26375 | 26350 | 139 |
| 289 | 20250306 | 135800 | 8731394350 | 26400 | 26350 | 26400 | 26350 | 313 |
| 290 | 20250306 | 135700 | 8723145550 | 26400 | 26400 | 26400 | 26350 | 1014 |
| 291 | 20250306 | 135600 | 8696425925 | 26400 | 26400 | 26450 | 26350 | 801 |
| 292 | 20250306 | 135500 | 8675297250 | 26450 | 26375 | 26450 | 26350 | 2564 |
| 293 | 20250306 | 135400 | 8607634650 | 26350 | 26450 | 26450 | 26350 | 2200 |
| 294 | 20250306 | 135300 | 8549593625 | 26400 | 26400 | 26450 | 26400 | 500 |
| 295 | 20250306 | 135200 | 8536392575 | 26400 | 26400 | 26450 | 26350 | 1042 |
| 296 | 20250306 | 135100 | 8508906325 | 26400 | 26425 | 26450 | 26400 | 2178 |
| 297 | 20250306 | 135000 | 8451406400 | 26400 | 26450 | 26450 | 26400 | 948 |
| 298 | 20250306 | 134900 | 8426359650 | 26400 | 26400 | 26450 | 26400 | 276 |
| 299 | 20250306 | 134800 | 8419072200 | 26350 | 26400 | 26450 | 26350 | 1306 |
| 300 | 20250306 | 134700 | 8384624850 | 26400 | 26400 | 26400 | 26350 | 1281 |
| 301 | 20250306 | 134600 | 8350806850 | 26350 | 26350 | 26400 | 26350 | 610 |
| 302 | 20250306 | 134500 | 8334732875 | 26350 | 26400 | 26400 | 26350 | 3654 |
| 303 | 20250306 | 134400 | 8238398625 | 26450 | 26400 | 26450 | 26400 | 1598 |
| 304 | 20250306 | 134300 | 8196211200 | 26400 | 26450 | 26450 | 26400 | 201 |
| 305 | 20250306 | 134200 | 8190902400 | 26450 | 26500 | 26500 | 26450 | 1615 |
| 306 | 20250306 | 134100 | 8148185350 | 26500 | 26500 | 26500 | 26450 | 1259 |
| 307 | 20250306 | 134000 | 8114828700 | 26450 | 26450 | 26500 | 26450 | 69 |
| 308 | 20250306 | 133900 | 8113002350 | 26500 | 26450 | 26500 | 26450 | 1132 |
| 309 | 20250306 | 133800 | 8083060600 | 26500 | 26500 | 26500 | 26450 | 154 |
| 310 | 20250306 | 133700 | 8078980000 | 26550 | 26450 | 26550 | 26400 | 1288 |
| 311 | 20250306 | 133600 | 8044908600 | 26450 | 26450 | 26550 | 26400 | 2315 |
| 312 | 20250306 | 133500 | 7983689600 | 26550 | 26450 | 26550 | 26450 | 3546 |
| 313 | 20250306 | 133400 | 7889817450 | 26450 | 26450 | 26500 | 26450 | 1444 |
| 314 | 20250306 | 133300 | 7851622200 | 26450 | 26500 | 26550 | 26450 | 1927 |
| 315 | 20250306 | 133200 | 7800589000 | 26500 | 26550 | 26550 | 26500 | 18 |
| 316 | 20250306 | 133100 | 7800111750 | 26500 | 26500 | 26550 | 26500 | 1506 |
| 317 | 20250306 | 133000 | 7760202650 | 26500 | 26550 | 26550 | 26450 | 2220 |
| 318 | 20250306 | 132900 | 7701373950 | 26500 | 26550 | 26550 | 26500 | 3358 |
| 319 | 20250306 | 132800 | 7612386350 | 26500 | 26550 | 26550 | 26500 | 1426 |
| 320 | 20250306 | 132700 | 7574546400 | 26550 | 26600 | 26600 | 26550 | 2172 |
| 321 | 20250306 | 132600 | 7516878700 | 26600 | 26600 | 26600 | 26550 | 317 |
| 322 | 20250306 | 132500 | 7508451150 | 26600 | 26600 | 26600 | 26550 | 131 |
| 323 | 20250306 | 132400 | 7504969750 | 26600 | 26600 | 26600 | 26550 | 275 |
| 324 | 20250306 | 132300 | 7497664300 | 26600 | 26575 | 26600 | 26550 | 826 |
| 325 | 20250306 | 132200 | 7475721700 | 26550 | 26575 | 26575 | 26550 | 628 |
| 326 | 20250306 | 132100 | 7459047975 | 26575 | 26550 | 26575 | 26550 | 105 |
| 327 | 20250306 | 132000 | 7456259650 | 26575 | 26550 | 26575 | 26550 | 1607 |
| 328 | 20250306 | 131900 | 7413592250 | 26550 | 26600 | 26600 | 26550 | 78 |
| 329 | 20250306 | 131800 | 7411521200 | 26600 | 26600 | 26600 | 26550 | 485 |
| 330 | 20250306 | 131700 | 7398643450 | 26600 | 26550 | 26600 | 26550 | 467 |
| 331 | 20250306 | 131600 | 7386236800 | 26600 | 26550 | 26600 | 26550 | 1965 |
| 332 | 20250306 | 131500 | 7334064850 | 26600 | 26600 | 26600 | 26550 | 328 |
| 333 | 20250306 | 131400 | 7325342750 | 26550 | 26600 | 26650 | 26550 | 2138 |
| 334 | 20250306 | 131300 | 7268490550 | 26600 | 26650 | 26650 | 26600 | 7884 |
| 335 | 20250306 | 131200 | 7058469550 | 26650 | 26700 | 26700 | 26650 | 2906 |
| 336 | 20250306 | 131100 | 6981024450 | 26700 | 26700 | 26700 | 26650 | 4355 |
| 337 | 20250306 | 131000 | 6864775200 | 26700 | 26750 | 26750 | 26700 | 915 |
| 338 | 20250306 | 130900 | 6840340400 | 26700 | 26750 | 26750 | 26700 | 3746 |
| 339 | 20250306 | 130800 | 6740319600 | 26750 | 26800 | 26800 | 26700 | 7406 |
| 340 | 20250306 | 130700 | 6542216500 | 26800 | 26775 | 26800 | 26750 | 88 |
| 341 | 20250306 | 130600 | 6539860900 | 26800 | 26800 | 26800 | 26750 | 15 |
| 342 | 20250306 | 130500 | 6539459200 | 26750 | 26800 | 26800 | 26750 | 77 |
| 343 | 20250306 | 130400 | 6537399275 | 26750 | 26750 | 26800 | 26750 | 1007 |
| 344 | 20250306 | 130300 | 6510458475 | 26800 | 26800 | 26800 | 26750 | 198 |
| 345 | 20250306 | 130200 | 6505160125 | 26800 | 26800 | 26800 | 26800 | 302 |
| 346 | 20250306 | 130100 | 6497066525 | 26750 | 26800 | 26800 | 26750 | 471 |
| 347 | 20250306 | 130000 | 6484448375 | 26800 | 26800 | 26800 | 26800 | 354 |
| 348 | 20250306 | 125900 | 6474961175 | 26800 | 26800 | 26800 | 26750 | 651 |
| 349 | 20250306 | 125800 | 6457517425 | 26750 | 26800 | 26800 | 26750 | 242 |
| 350 | 20250306 | 125700 | 6451042625 | 26800 | 26800 | 26800 | 26750 | 433 |
| 351 | 20250306 | 125600 | 6439444775 | 26750 | 26850 | 26850 | 26750 | 961 |
| 352 | 20250306 | 125500 | 6413728375 | 26800 | 26800 | 26850 | 26800 | 241 |
| 353 | 20250306 | 125400 | 6407269475 | 26750 | 26800 | 26800 | 26750 | 879 |
| 354 | 20250306 | 125300 | 6383722275 | 26750 | 26800 | 26800 | 26750 | 174 |
| 355 | 20250306 | 125200 | 6379059775 | 26800 | 26800 | 26800 | 26750 | 2905 |
| 356 | 20250306 | 125100 | 6301207525 | 26750 | 26800 | 26800 | 26750 | 128 |
| 357 | 20250306 | 125000 | 6297782475 | 26800 | 26750 | 26800 | 26750 | 334 |
| 358 | 20250306 | 124900 | 6288844825 | 26800 | 26750 | 26800 | 26750 | 216 |
| 359 | 20250306 | 124800 | 6283063675 | 26750 | 26750 | 26800 | 26750 | 917 |
| 360 | 20250306 | 124700 | 6258533825 | 26750 | 26800 | 26800 | 26750 | 72 |
| 361 | 20250306 | 124600 | 6256605125 | 26800 | 26750 | 26800 | 26750 | 58 |
| 362 | 20250306 | 124500 | 6255051525 | 26800 | 26775 | 26800 | 26750 | 387 |
| 363 | 20250306 | 124400 | 6244697225 | 26800 | 26800 | 26800 | 26750 | 212 |
| 364 | 20250306 | 124300 | 6239020725 | 26800 | 26800 | 26800 | 26750 | 1564 |
| 365 | 20250306 | 124200 | 6197170975 | 26750 | 26800 | 26800 | 26750 | 115 |
| 366 | 20250306 | 124100 | 6194089150 | 26800 | 26800 | 26800 | 26800 | 368 |
| 367 | 20250306 | 124000 | 6184226750 | 26800 | 26800 | 26800 | 26750 | 917 |
| 368 | 20250306 | 123900 | 6159694925 | 26800 | 26800 | 26850 | 26800 | 380 |
| 369 | 20250306 | 123800 | 6149510725 | 26800 | 26800 | 26800 | 26800 | 38 |
| 370 | 20250306 | 123700 | 6148492325 | 26850 | 26800 | 26850 | 26800 | 97 |
| 371 | 20250306 | 123600 | 6145890975 | 26800 | 26800 | 26800 | 26800 | 133 |
| 372 | 20250306 | 123500 | 6142326575 | 26750 | 26750 | 26800 | 26750 | 375 |
| 373 | 20250306 | 123400 | 6132277325 | 26800 | 26800 | 26800 | 26750 | 296 |
| 374 | 20250306 | 123300 | 6124347550 | 26800 | 26800 | 26800 | 26750 | 126 |
| 375 | 20250306 | 123200 | 6120971000 | 26800 | 26750 | 26800 | 26750 | 1048 |
| 376 | 20250306 | 123100 | 6092931550 | 26750 | 26800 | 26800 | 26750 | 1108 |
| 377 | 20250306 | 123000 | 6063242600 | 26750 | 26800 | 26800 | 26750 | 152 |
| 378 | 20250306 | 122900 | 6059176550 | 26750 | 26800 | 26800 | 26750 | 24 |
| 379 | 20250306 | 122800 | 6058533450 | 26800 | 26750 | 26800 | 26750 | 1546 |
| 380 | 20250306 | 122700 | 6017106400 | 26750 | 26800 | 26800 | 26750 | 875 |
| 381 | 20250306 | 122600 | 5993692900 | 26750 | 26750 | 26800 | 26750 | 150 |
| 382 | 20250306 | 122500 | 5989680350 | 26800 | 26800 | 26800 | 26800 | 59 |
| 383 | 20250306 | 122400 | 5988099150 | 26800 | 26750 | 26800 | 26750 | 1314 |
| 384 | 20250306 | 122300 | 5952947900 | 26750 | 26750 | 26800 | 26750 | 2018 |
| 385 | 20250306 | 122200 | 5898961700 | 26750 | 26800 | 26800 | 26750 | 462 |
| 386 | 20250306 | 122100 | 5886600900 | 26750 | 26800 | 26800 | 26750 | 227 |
| 387 | 20250306 | 122000 | 5880528450 | 26750 | 26750 | 26800 | 26750 | 447 |
| 388 | 20250306 | 121900 | 5868568800 | 26800 | 26800 | 26800 | 26750 | 322 |
| 389 | 20250306 | 121800 | 5859954100 | 26800 | 26850 | 26850 | 26800 | 3630 |
| 390 | 20250306 | 121700 | 5762668900 | 26850 | 26850 | 26850 | 26850 | 6 |
| 391 | 20250306 | 121600 | 5762507800 | 26800 | 26850 | 26850 | 26800 | 1226 |
| 392 | 20250306 | 121500 | 5729645200 | 26850 | 26850 | 26850 | 26800 | 59 |
| 393 | 20250306 | 121400 | 5728062300 | 26850 | 26800 | 26850 | 26800 | 317 |
| 394 | 20250306 | 121300 | 5719551600 | 26850 | 26850 | 26900 | 26850 | 320 |
| 395 | 20250306 | 121200 | 5710959000 | 26850 | 26850 | 26850 | 26800 | 785 |
| 396 | 20250306 | 121100 | 5689882000 | 26850 | 26850 | 26900 | 26850 | 726 |
| 397 | 20250306 | 121000 | 5670388850 | 26850 | 26850 | 26900 | 26850 | 836 |
| 398 | 20250306 | 120900 | 5647942150 | 26850 | 26850 | 26900 | 26800 | 880 |
| 399 | 20250306 | 120800 | 5624317700 | 26850 | 26850 | 26900 | 26800 | 3669 |
| 400 | 20250306 | 120700 | 5525848150 | 26850 | 26900 | 26900 | 26800 | 636 |
| 401 | 20250306 | 120600 | 5508772750 | 26800 | 26900 | 26900 | 26800 | 351 |
| 402 | 20250306 | 120500 | 5499363950 | 26900 | 26850 | 26900 | 26850 | 23 |
| 403 | 20250306 | 120400 | 5498746350 | 26800 | 26850 | 26850 | 26800 | 214 |
| 404 | 20250306 | 120300 | 5493000550 | 26850 | 26850 | 26850 | 26850 | 19 |
| 405 | 20250306 | 120200 | 5492490400 | 26850 | 26800 | 26850 | 26800 | 86 |
| 406 | 20250306 | 120100 | 5490182800 | 26850 | 26800 | 26850 | 26800 | 126 |
| 407 | 20250306 | 120000 | 5486805850 | 26800 | 26850 | 26850 | 26750 | 1826 |
| 408 | 20250306 | 115900 | 5437887000 | 26850 | 26850 | 26850 | 26850 | 202 |
| 409 | 20250306 | 115800 | 5432463300 | 26850 | 26800 | 26850 | 26800 | 19 |
| 410 | 20250306 | 115700 | 5431953900 | 26800 | 26850 | 26850 | 26800 | 181 |
| 411 | 20250306 | 115600 | 5427099050 | 26850 | 26800 | 26850 | 26800 | 472 |
| 412 | 20250306 | 115500 | 5414448750 | 26850 | 26800 | 26850 | 26800 | 1522 |
| 413 | 20250306 | 115400 | 5373658600 | 26850 | 26850 | 26850 | 26850 | 3 |
| 414 | 20250306 | 115300 | 5373578050 | 26850 | 26850 | 26850 | 26800 | 132 |
| 415 | 20250306 | 115200 | 5370039050 | 26850 | 26800 | 26850 | 26800 | 945 |
| 416 | 20250306 | 115100 | 5344710750 | 26800 | 26850 | 26850 | 26800 | 12 |
| 417 | 20250306 | 115000 | 5344389050 | 26800 | 26850 | 26850 | 26800 | 330 |
| 418 | 20250306 | 114900 | 5335537375 | 26850 | 26850 | 26850 | 26850 | 60 |
| 419 | 20250306 | 114800 | 5333926375 | 26850 | 26850 | 26875 | 26825 | 209 |
| 420 | 20250306 | 114700 | 5328316625 | 26825 | 26800 | 26900 | 26800 | 255 |
| 421 | 20250306 | 114600 | 5321465800 | 26900 | 26900 | 26900 | 26800 | 73 |
| 422 | 20250306 | 114500 | 5319506550 | 26900 | 26900 | 26900 | 26800 | 85 |
| 423 | 20250306 | 114400 | 5317228150 | 26850 | 26850 | 26850 | 26800 | 920 |
| 424 | 20250306 | 114300 | 5292571100 | 26850 | 26850 | 26850 | 26850 | 868 |
| 425 | 20250306 | 114200 | 5269265300 | 26850 | 26850 | 26900 | 26850 | 28 |
| 426 | 20250306 | 114100 | 5268513350 | 26850 | 26900 | 26900 | 26800 | 187 |
| 427 | 20250306 | 114000 | 5263491400 | 26850 | 26875 | 26875 | 26850 | 21 |
| 428 | 20250306 | 113900 | 5262927525 | 26900 | 26800 | 26900 | 26800 | 52 |
| 429 | 20250306 | 113800 | 5261531525 | 26850 | 26850 | 26850 | 26850 | 93 |
| 430 | 20250306 | 113700 | 5259034475 | 26850 | 26850 | 26850 | 26800 | 435 |
| 431 | 20250306 | 113600 | 5247372075 | 26850 | 26900 | 26900 | 26800 | 931 |
| 432 | 20250306 | 113500 | 5222410725 | 26900 | 26900 | 26900 | 26900 | 53 |
| 433 | 20250306 | 113400 | 5220985025 | 26900 | 26850 | 26900 | 26850 | 112 |
| 434 | 20250306 | 113300 | 5217976775 | 26900 | 26900 | 26900 | 26900 | 610 |
| 435 | 20250306 | 113200 | 5201567775 | 26900 | 26850 | 26900 | 26850 | 125 |
| 436 | 20250306 | 113100 | 5198205475 | 26850 | 26800 | 26850 | 26800 | 86 |
| 437 | 20250306 | 113000 | 5195900625 | 26850 | 26900 | 26900 | 26850 | 176 |
| 438 | 20250306 | 112900 | 5191174875 | 26900 | 26850 | 26900 | 26850 | 407 |
| 439 | 20250306 | 112800 | 5180228125 | 26850 | 26800 | 26850 | 26800 | 972 |
| 440 | 20250306 | 112700 | 5154173675 | 26850 | 26900 | 26900 | 26800 | 59 |
| 441 | 20250306 | 112600 | 5152590675 | 26850 | 26800 | 26850 | 26800 | 1288 |
| 442 | 20250306 | 112500 | 5118015375 | 26800 | 26850 | 26850 | 26800 | 312 |
| 443 | 20250306 | 112400 | 5109652775 | 26800 | 26850 | 26850 | 26800 | 461 |
| 444 | 20250306 | 112300 | 5097297575 | 26850 | 26800 | 26850 | 26800 | 97 |
| 445 | 20250306 | 112200 | 5094693850 | 26800 | 26850 | 26850 | 26800 | 5023 |
| 446 | 20250306 | 112100 | 4960012250 | 26850 | 26850 | 26850 | 26850 | 54 |
| 447 | 20250306 | 112000 | 4958562350 | 26900 | 26850 | 26900 | 26800 | 1051 |
| 448 | 20250306 | 111900 | 4930382950 | 26850 | 26800 | 26850 | 26800 | 122 |
| 449 | 20250306 | 111800 | 4927111850 | 26850 | 26850 | 26850 | 26850 | 1586 |
| 450 | 20250306 | 111700 | 4884527750 | 26800 | 26800 | 26800 | 26800 | 10 |
| 451 | 20250306 | 111600 | 4884259750 | 26850 | 26850 | 26850 | 26800 | 98 |
| 452 | 20250306 | 111500 | 4881629250 | 26850 | 26800 | 26850 | 26800 | 64 |
| 453 | 20250306 | 111400 | 4879911100 | 26850 | 26850 | 26850 | 26850 | 10 |
| 454 | 20250306 | 111300 | 4879642600 | 26850 | 26800 | 26850 | 26800 | 655 |
| 455 | 20250306 | 111200 | 4862056700 | 26850 | 26850 | 26850 | 26800 | 1219 |
| 456 | 20250306 | 111100 | 4829371525 | 26850 | 26850 | 26850 | 26850 | 66 |
| 457 | 20250306 | 111000 | 4827599425 | 26850 | 26900 | 26900 | 26800 | 1308 |
| 458 | 20250306 | 110900 | 4792505700 | 26900 | 26900 | 26900 | 26875 | 223 |
| 459 | 20250306 | 110800 | 4786507725 | 26900 | 26850 | 26900 | 26800 | 1104 |
| 460 | 20250306 | 110700 | 4756863075 | 26850 | 26850 | 26900 | 26850 | 121 |
| 461 | 20250306 | 110600 | 4753613525 | 26900 | 26850 | 26900 | 26850 | 39 |
| 462 | 20250306 | 110500 | 4752565175 | 26850 | 26900 | 26900 | 26850 | 59 |
| 463 | 20250306 | 110400 | 4750978325 | 26900 | 26900 | 26900 | 26800 | 1573 |
| 464 | 20250306 | 110300 | 4708739225 | 26900 | 26900 | 26900 | 26850 | 193 |
| 465 | 20250306 | 110200 | 4703553025 | 26850 | 26800 | 26850 | 26800 | 1132 |
| 466 | 20250306 | 110100 | 4673208825 | 26850 | 26800 | 26850 | 26800 | 232 |
| 467 | 20250306 | 110000 | 4666990950 | 26775 | 26800 | 26800 | 26775 | 233 |
| 468 | 20250306 | 105900 | 4660746900 | 26800 | 26750 | 26800 | 26750 | 360 |
| 469 | 20250306 | 105800 | 4651104500 | 26750 | 26900 | 26900 | 26750 | 2100 |
| 470 | 20250306 | 105700 | 4594824550 | 26900 | 26950 | 26950 | 26800 | 529 |
| 471 | 20250306 | 105600 | 4580643000 | 26800 | 26900 | 26900 | 26800 | 2262 |
| 472 | 20250306 | 105500 | 4519911500 | 26900 | 26900 | 26900 | 26900 | 101 |
| 473 | 20250306 | 105400 | 4517194600 | 26850 | 26900 | 26900 | 26850 | 619 |
| 474 | 20250306 | 105300 | 4500573950 | 26850 | 26850 | 26900 | 26850 | 123 |
| 475 | 20250306 | 105200 | 4497271150 | 26850 | 26850 | 26850 | 26850 | 13 |
| 476 | 20250306 | 105100 | 4496922100 | 26850 | 26800 | 26850 | 26800 | 2389 |
| 477 | 20250306 | 105000 | 4432778200 | 26850 | 26800 | 26850 | 26800 | 114 |
| 478 | 20250306 | 104900 | 4429722000 | 26800 | 26800 | 26850 | 26800 | 1064 |
| 479 | 20250306 | 104800 | 4401206300 | 26800 | 26800 | 26850 | 26800 | 235 |
| 480 | 20250306 | 104700 | 4394907550 | 26800 | 26800 | 26800 | 26800 | 107 |
| 481 | 20250306 | 104600 | 4392039950 | 26800 | 26850 | 26850 | 26800 | 127 |
| 482 | 20250306 | 104500 | 4388634150 | 26800 | 26800 | 26850 | 26800 | 251 |
| 483 | 20250306 | 104400 | 4381903650 | 26850 | 26850 | 26850 | 26800 | 94 |
| 484 | 20250306 | 104300 | 4379382950 | 26850 | 26800 | 26850 | 26800 | 109 |
| 485 | 20250306 | 104200 | 4376460600 | 26800 | 26850 | 26850 | 26800 | 200 |
| 486 | 20250306 | 104100 | 4371099100 | 26800 | 26800 | 26850 | 26800 | 73 |
| 487 | 20250306 | 104000 | 4369140775 | 26825 | 26825 | 26825 | 26825 | 1 |
| 488 | 20250306 | 103900 | 4369113950 | 26850 | 26850 | 26850 | 26800 | 119 |
| 489 | 20250306 | 103800 | 4365921350 | 26850 | 26800 | 26850 | 26750 | 327 |
| 490 | 20250306 | 103700 | 4357157400 | 26800 | 26800 | 26800 | 26800 | 642 |
| 491 | 20250306 | 103600 | 4339951800 | 26750 | 26800 | 26800 | 26750 | 614 |
| 492 | 20250306 | 103500 | 4323517450 | 26800 | 26800 | 26850 | 26800 | 287 |
| 493 | 20250306 | 103400 | 4315825800 | 26800 | 26850 | 26850 | 26750 | 176 |
| 494 | 20250306 | 103300 | 4311108850 | 26800 | 26800 | 26850 | 26800 | 197 |
| 495 | 20250306 | 103200 | 4305826750 | 26800 | 26775 | 26800 | 26750 | 434 |
| 496 | 20250306 | 103100 | 4294206200 | 26800 | 26800 | 26800 | 26750 | 765 |
| 497 | 20250306 | 103000 | 4273705525 | 26800 | 26800 | 26850 | 26750 | 369 |
| 498 | 20250306 | 102900 | 4263818125 | 26800 | 26800 | 26800 | 26800 | 160 |
| 499 | 20250306 | 102800 | 4259530125 | 26850 | 26750 | 26850 | 26750 | 310 |
| 500 | 20250306 | 102700 | 4251227325 | 26800 | 26800 | 26800 | 26750 | 467 |
| 501 | 20250306 | 102600 | 4238715475 | 26800 | 26800 | 26800 | 26750 | 650 |
| 502 | 20250306 | 102500 | 4221295575 | 26800 | 26800 | 26850 | 26750 | 262 |
| 503 | 20250306 | 102400 | 4214274425 | 26750 | 26800 | 26800 | 26750 | 442 |
| 504 | 20250306 | 102300 | 4202436675 | 26800 | 26750 | 26800 | 26750 | 103 |
| 505 | 20250306 | 102200 | 4199678525 | 26750 | 26800 | 26800 | 26750 | 956 |
| 506 | 20250306 | 102100 | 4174095325 | 26750 | 26800 | 26800 | 26750 | 318 |
| 507 | 20250306 | 102000 | 4165574675 | 26800 | 26800 | 26800 | 26750 | 156 |
| 508 | 20250306 | 101900 | 4161394875 | 26800 | 26825 | 26825 | 26750 | 1999 |
| 509 | 20250306 | 101800 | 4107829425 | 26850 | 26850 | 26850 | 26850 | 138 |
| 510 | 20250306 | 101700 | 4104124125 | 26850 | 26800 | 26850 | 26800 | 885 |
| 511 | 20250306 | 101600 | 4080361925 | 26800 | 26850 | 26850 | 26800 | 398 |
| 512 | 20250306 | 101500 | 4069695450 | 26800 | 26850 | 26850 | 26800 | 62 |
| 513 | 20250306 | 101400 | 4068033650 | 26800 | 26850 | 26850 | 26800 | 191 |
| 514 | 20250306 | 101300 | 4062908850 | 26850 | 26850 | 26850 | 26850 | 220 |
| 515 | 20250306 | 101200 | 4057001850 | 26800 | 26850 | 26850 | 26800 | 670 |
| 516 | 20250306 | 101100 | 4039034850 | 26850 | 26850 | 26850 | 26800 | 183 |
| 517 | 20250306 | 101000 | 4034129500 | 26850 | 26850 | 26850 | 26800 | 592 |
| 518 | 20250306 | 100900 | 4018236000 | 26850 | 26800 | 26850 | 26800 | 868 |
| 519 | 20250306 | 100800 | 3994970400 | 26800 | 26850 | 26850 | 26800 | 1004 |
| 520 | 20250306 | 100700 | 3968020700 | 26800 | 26850 | 26850 | 26800 | 288 |
| 521 | 20250306 | 100600 | 3960300300 | 26800 | 26800 | 26800 | 26750 | 537 |
| 522 | 20250306 | 100500 | 3945920550 | 26800 | 26850 | 26850 | 26800 | 420 |
| 523 | 20250306 | 100400 | 3934664450 | 26850 | 26800 | 26850 | 26750 | 392 |
| 524 | 20250306 | 100300 | 3924159950 | 26700 | 26700 | 26800 | 26700 | 478 |
| 525 | 20250306 | 100200 | 3911386950 | 26700 | 26700 | 26750 | 26700 | 2760 |
| 526 | 20250306 | 100100 | 3837658200 | 26700 | 26750 | 26750 | 26700 | 1119 |
| 527 | 20250306 | 100000 | 3807761850 | 26700 | 26700 | 26750 | 26700 | 128 |
| 528 | 20250306 | 095900 | 3804342400 | 26750 | 26700 | 26750 | 26700 | 495 |
| 529 | 20250306 | 095800 | 3791111550 | 26700 | 26800 | 26800 | 26700 | 433 |
| 530 | 20250306 | 095700 | 3779525950 | 26700 | 26800 | 26800 | 26700 | 3597 |
| 531 | 20250306 | 095600 | 3683343950 | 26800 | 26800 | 26800 | 26800 | 291 |
| 532 | 20250306 | 095500 | 3675545150 | 26800 | 26800 | 26800 | 26750 | 366 |
| 533 | 20250306 | 095400 | 3665736850 | 26800 | 26800 | 26800 | 26800 | 865 |
| 534 | 20250306 | 095300 | 3642554850 | 26800 | 26900 | 26900 | 26800 | 227 |
| 535 | 20250306 | 095200 | 3636471100 | 26900 | 26800 | 26900 | 26800 | 2396 |
| 536 | 20250306 | 095100 | 3572125900 | 26800 | 26850 | 26850 | 26800 | 1152 |
| 537 | 20250306 | 095000 | 3541251050 | 26850 | 26750 | 26850 | 26750 | 664 |
| 538 | 20250306 | 094900 | 3523459850 | 26800 | 26800 | 26800 | 26750 | 594 |
| 539 | 20250306 | 094800 | 3507540750 | 26750 | 26750 | 26800 | 26700 | 1468 |
| 540 | 20250306 | 094700 | 3468271900 | 26750 | 26750 | 26750 | 26700 | 1227 |
| 541 | 20250306 | 094600 | 3435488500 | 26750 | 26700 | 26800 | 26700 | 831 |
| 542 | 20250306 | 094500 | 3413269275 | 26700 | 26800 | 26800 | 26700 | 2929 |
| 543 | 20250306 | 094400 | 3334911600 | 26800 | 26800 | 26800 | 26775 | 358 |
| 544 | 20250306 | 094300 | 3325322850 | 26800 | 26800 | 26850 | 26750 | 1913 |
| 545 | 20250306 | 094200 | 3274053350 | 26800 | 26750 | 26800 | 26750 | 1976 |
| 546 | 20250306 | 094100 | 3221097850 | 26750 | 26750 | 26750 | 26700 | 748 |
| 547 | 20250306 | 094000 | 3201096450 | 26750 | 26700 | 26750 | 26700 | 702 |
| 548 | 20250306 | 093900 | 3182337850 | 26700 | 26750 | 26750 | 26700 | 855 |
| 549 | 20250306 | 093800 | 3159481450 | 26750 | 26800 | 26800 | 26750 | 1623 |
| 550 | 20250306 | 093700 | 3116064750 | 26800 | 26750 | 26800 | 26750 | 1666 |
| 551 | 20250306 | 093600 | 3071487100 | 26800 | 26850 | 26850 | 26750 | 6103 |
| 552 | 20250306 | 093500 | 2908077700 | 26850 | 26800 | 26850 | 26800 | 1086 |
| 553 | 20250306 | 093400 | 2878971500 | 26825 | 26800 | 26850 | 26800 | 241 |
| 554 | 20250306 | 093300 | 2872512100 | 26850 | 26850 | 26850 | 26800 | 633 |
| 555 | 20250306 | 093200 | 2855545550 | 26850 | 26800 | 26850 | 26800 | 561 |
| 556 | 20250306 | 093100 | 2840509850 | 26800 | 26800 | 26850 | 26800 | 1379 |
| 557 | 20250306 | 093000 | 2803532950 | 26800 | 26825 | 26850 | 26800 | 1883 |
| 558 | 20250306 | 092900 | 2753065875 | 26825 | 26800 | 26900 | 26800 | 1839 |
| 559 | 20250306 | 092800 | 2703697375 | 26850 | 26900 | 26900 | 26800 | 3209 |
| 560 | 20250306 | 092700 | 2617563775 | 26850 | 26875 | 26900 | 26825 | 2609 |
| 561 | 20250306 | 092600 | 2547513825 | 26850 | 26850 | 26900 | 26850 | 934 |
| 562 | 20250306 | 092500 | 2522434675 | 26900 | 26900 | 26950 | 26850 | 2410 |
| 563 | 20250306 | 092400 | 2457605775 | 26900 | 26900 | 26925 | 26900 | 340 |
| 564 | 20250306 | 092300 | 2448459750 | 26850 | 26850 | 26950 | 26850 | 1949 |
| 565 | 20250306 | 092200 | 2396041050 | 26900 | 26900 | 26925 | 26850 | 2901 |
| 566 | 20250306 | 092100 | 2318108050 | 26850 | 26900 | 26975 | 26850 | 7938 |
| 567 | 20250306 | 092000 | 2104396800 | 26900 | 26900 | 26950 | 26900 | 2516 |
| 568 | 20250306 | 091900 | 2036621200 | 26950 | 26900 | 26950 | 26900 | 533 |
| 569 | 20250306 | 091800 | 2022272000 | 26900 | 27000 | 27050 | 26900 | 4278 |
| 570 | 20250306 | 091700 | 1907068800 | 27050 | 27000 | 27050 | 26950 | 2503 |
| 571 | 20250306 | 091600 | 1839503975 | 26950 | 26975 | 27000 | 26950 | 571 |
| 572 | 20250306 | 091500 | 1824099025 | 27000 | 27100 | 27100 | 27000 | 1040 |
| 573 | 20250306 | 091400 | 1795986300 | 27100 | 26875 | 27100 | 26825 | 4285 |
| 574 | 20250306 | 091300 | 1680783125 | 26850 | 26850 | 26900 | 26850 | 3237 |
| 575 | 20250306 | 091200 | 1593869450 | 26850 | 26900 | 26950 | 26850 | 2841 |
| 576 | 20250306 | 091100 | 1517477425 | 26900 | 26900 | 26950 | 26900 | 2155 |
| 577 | 20250306 | 091000 | 1459500825 | 26900 | 26900 | 26925 | 26850 | 1576 |
| 578 | 20250306 | 090900 | 1417116150 | 26900 | 26850 | 26950 | 26850 | 2196 |
| 579 | 20250306 | 090800 | 1358115025 | 26850 | 26950 | 26950 | 26850 | 2914 |
| 580 | 20250306 | 090700 | 1279773575 | 26950 | 26950 | 27000 | 26900 | 4392 |
| 581 | 20250306 | 090600 | 1161474075 | 27000 | 26975 | 27025 | 26925 | 3913 |
| 582 | 20250306 | 090500 | 1055897925 | 26950 | 27200 | 27200 | 26950 | 4952 |
| 583 | 20250306 | 090400 | 921994500 | 27200 | 27000 | 27200 | 27000 | 3374 |
| 584 | 20250306 | 090300 | 830594350 | 27000 | 27100 | 27150 | 27000 | 8007 |
| 585 | 20250306 | 090200 | 614113650 | 27100 | 27250 | 27250 | 27100 | 4176 |
| 586 | 20250306 | 090100 | 500729400 | 27250 | 27250 | 27350 | 27100 | 5674 |
| 587 | 20250306 | 090000 | 346299550 | 27200 | 27300 | 27350 | 27150 | 12417 |