34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 190900 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 78267 |
| 3 | 20250311 | 190800 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20250311 | 190700 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20250311 | 190600 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20250311 | 190500 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20250311 | 190400 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20250311 | 190300 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20250311 | 190200 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20250311 | 190100 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20250311 | 190000 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20250311 | 185900 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20250311 | 185800 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20250311 | 185700 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20250311 | 185600 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20250311 | 185500 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20250311 | 185400 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20250311 | 185300 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20250311 | 185200 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20250311 | 185100 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20250311 | 185000 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20250311 | 184900 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20250311 | 184800 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20250311 | 184700 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20250311 | 184600 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20250311 | 184500 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20250311 | 184400 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20250311 | 184300 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20250311 | 184200 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20250311 | 184100 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20250311 | 184000 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20250311 | 183900 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 78267 |
| 33 | 20250311 | 183800 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20250311 | 183700 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20250311 | 183600 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20250311 | 183500 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20250311 | 183400 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20250311 | 183300 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20250311 | 183200 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20250311 | 183100 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20250311 | 183000 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20250311 | 182900 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20250311 | 182800 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20250311 | 182700 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20250311 | 182600 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20250311 | 182500 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20250311 | 182400 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20250311 | 182300 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20250311 | 182200 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20250311 | 182100 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20250311 | 182000 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20250311 | 181900 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20250311 | 181800 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20250311 | 181700 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20250311 | 181600 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20250311 | 181500 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20250311 | 181400 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20250311 | 181300 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20250311 | 181200 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20250311 | 181100 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20250311 | 181000 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20250311 | 180900 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 78267 |
| 63 | 20250311 | 180800 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20250311 | 180700 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20250311 | 180600 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20250311 | 180500 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20250311 | 180400 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20250311 | 180300 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20250311 | 180200 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20250311 | 180100 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20250311 | 180000 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20250311 | 175900 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20250311 | 175800 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20250311 | 175700 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20250311 | 175600 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20250311 | 175500 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20250311 | 175400 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20250311 | 175300 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20250311 | 175200 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20250311 | 175100 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20250311 | 175000 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20250311 | 174900 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20250311 | 174800 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20250311 | 174700 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20250311 | 174600 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20250311 | 174500 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20250311 | 174400 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20250311 | 174300 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20250311 | 174200 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20250311 | 174100 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20250311 | 174000 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20250311 | 173900 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 78267 |
| 93 | 20250311 | 173800 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20250311 | 173700 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20250311 | 173600 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20250311 | 173500 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20250311 | 173400 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20250311 | 173300 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20250311 | 173200 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20250311 | 173100 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20250311 | 173000 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20250311 | 172900 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20250311 | 172800 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20250311 | 172700 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20250311 | 172600 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20250311 | 172500 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20250311 | 172400 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20250311 | 172300 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20250311 | 172200 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20250311 | 172100 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20250311 | 172000 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20250311 | 171900 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20250311 | 171800 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20250311 | 171700 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20250311 | 171600 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20250311 | 171500 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20250311 | 171400 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20250311 | 171300 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20250311 | 171200 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20250311 | 171100 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20250311 | 171000 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20250311 | 170900 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 78267 |
| 123 | 20250311 | 170800 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20250311 | 170700 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20250311 | 170600 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20250311 | 170500 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20250311 | 170400 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20250311 | 170300 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20250311 | 170200 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20250311 | 170100 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20250311 | 170000 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20250311 | 165900 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20250311 | 165800 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20250311 | 165700 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20250311 | 165600 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20250311 | 165500 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20250311 | 165400 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20250311 | 165300 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20250311 | 165200 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20250311 | 165100 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20250311 | 165000 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20250311 | 164900 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20250311 | 164800 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20250311 | 164700 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20250311 | 164600 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20250311 | 164500 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20250311 | 164400 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20250311 | 164300 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20250311 | 164200 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20250311 | 164100 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20250311 | 164000 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20250311 | 163900 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 78267 |
| 153 | 20250311 | 163800 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20250311 | 163700 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20250311 | 163600 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20250311 | 163500 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20250311 | 163400 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20250311 | 163300 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20250311 | 163200 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20250311 | 163100 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20250311 | 163000 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20250311 | 162900 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20250311 | 162800 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20250311 | 162700 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20250311 | 162600 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20250311 | 162500 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20250311 | 162400 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20250311 | 162300 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20250311 | 162200 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20250311 | 162100 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20250311 | 162000 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20250311 | 161900 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20250311 | 161800 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20250311 | 161700 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20250311 | 161600 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20250311 | 161500 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20250311 | 161400 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20250311 | 161300 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20250311 | 161200 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20250311 | 161100 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20250311 | 161000 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20250311 | 160900 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 78267 |
| 183 | 20250311 | 160800 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20250311 | 160700 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20250311 | 160600 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20250311 | 160500 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20250311 | 160400 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20250311 | 160300 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20250311 | 160200 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20250311 | 160100 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20250311 | 160000 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20250311 | 155900 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20250311 | 155800 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20250311 | 155700 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20250311 | 155600 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20250311 | 155500 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20250311 | 155400 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20250311 | 155300 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 199 | 20250311 | 155200 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 200 | 20250311 | 155100 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 201 | 20250311 | 155000 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 202 | 20250311 | 154900 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 203 | 20250311 | 154800 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 204 | 20250311 | 154700 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 205 | 20250311 | 154600 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 206 | 20250311 | 154500 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 207 | 20250311 | 154400 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 208 | 20250311 | 154300 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 209 | 20250311 | 154200 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 210 | 20250311 | 154100 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 211 | 20250311 | 154000 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 212 | 20250311 | 153900 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 78267 |
| 213 | 20250311 | 153800 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 214 | 20250311 | 153700 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 215 | 20250311 | 153600 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 216 | 20250311 | 153500 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 217 | 20250311 | 153400 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 218 | 20250311 | 153300 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 219 | 20250311 | 153200 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 220 | 20250311 | 153100 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 0 |
| 221 | 20250311 | 153000 | 144158667475 | 26200 | 26200 | 26200 | 26200 | 78267 |
| 222 | 20250311 | 152900 | 142108072075 | 26250 | 26250 | 26250 | 26250 | 0 |
| 223 | 20250311 | 152800 | 142108072075 | 26250 | 26250 | 26250 | 26250 | 0 |
| 224 | 20250311 | 152700 | 142108072075 | 26250 | 26250 | 26250 | 26250 | 0 |
| 225 | 20250311 | 152600 | 142108072075 | 26250 | 26250 | 26250 | 26250 | 0 |
| 226 | 20250311 | 152500 | 142108072075 | 26250 | 26250 | 26250 | 26250 | 0 |
| 227 | 20250311 | 152400 | 142108072075 | 26250 | 26250 | 26250 | 26250 | 0 |
| 228 | 20250311 | 152300 | 142108072075 | 26250 | 26250 | 26250 | 26250 | 0 |
| 229 | 20250311 | 152200 | 142108072075 | 26250 | 26250 | 26250 | 26250 | 0 |
| 230 | 20250311 | 152100 | 142108072075 | 26250 | 26250 | 26250 | 26250 | 0 |
| 231 | 20250311 | 152000 | 142108072075 | 26250 | 26250 | 26250 | 26250 | 0 |
| 232 | 20250311 | 151900 | 142108072075 | 26250 | 26150 | 26250 | 26100 | 10900 |
| 233 | 20250311 | 151800 | 141822798075 | 26150 | 26200 | 26200 | 26050 | 34855 |
| 234 | 20250311 | 151700 | 140912016625 | 26250 | 26250 | 26250 | 26200 | 6625 |
| 235 | 20250311 | 151600 | 140738406000 | 26250 | 26250 | 26300 | 26200 | 13400 |
| 236 | 20250311 | 151500 | 140386327975 | 26300 | 26250 | 26300 | 26250 | 3453 |
| 237 | 20250311 | 151400 | 140295602200 | 26300 | 26300 | 26300 | 26250 | 4813 |
| 238 | 20250311 | 151300 | 140169223875 | 26250 | 26250 | 26300 | 26200 | 7527 |
| 239 | 20250311 | 151200 | 139971651175 | 26250 | 26300 | 26350 | 26250 | 16309 |
| 240 | 20250311 | 151100 | 139542797200 | 26250 | 26200 | 26300 | 26150 | 9885 |
| 241 | 20250311 | 151000 | 139283748825 | 26150 | 26200 | 26200 | 26150 | 5550 |
| 242 | 20250311 | 150900 | 139138503600 | 26200 | 26150 | 26200 | 26150 | 1989 |
| 243 | 20250311 | 150800 | 139086441925 | 26150 | 26250 | 26250 | 26150 | 6115 |
| 244 | 20250311 | 150700 | 138926193875 | 26200 | 26250 | 26250 | 26150 | 11465 |
| 245 | 20250311 | 150600 | 138625839600 | 26250 | 26300 | 26300 | 26200 | 12297 |
| 246 | 20250311 | 150500 | 138302725150 | 26300 | 26200 | 26300 | 26200 | 8377 |
| 247 | 20250311 | 150400 | 138082678300 | 26200 | 26200 | 26250 | 26150 | 2888 |
| 248 | 20250311 | 150300 | 138007020075 | 26200 | 26200 | 26250 | 26150 | 3539 |
| 249 | 20250311 | 150200 | 137914318425 | 26200 | 26250 | 26250 | 26150 | 6222 |
| 250 | 20250311 | 150100 | 137751281025 | 26250 | 26250 | 26250 | 26100 | 29219 |
| 251 | 20250311 | 150000 | 136986155400 | 26200 | 26250 | 26250 | 26200 | 2683 |
| 252 | 20250311 | 145900 | 136915796400 | 26200 | 26300 | 26300 | 26200 | 7018 |
| 253 | 20250311 | 145800 | 136731609100 | 26250 | 26250 | 26300 | 26200 | 6959 |
| 254 | 20250311 | 145700 | 136548937650 | 26250 | 26300 | 26350 | 26250 | 7069 |
| 255 | 20250311 | 145600 | 136363156825 | 26300 | 26400 | 26425 | 26300 | 17472 |
| 256 | 20250311 | 145500 | 135902807500 | 26400 | 26400 | 26450 | 26400 | 10941 |
| 257 | 20250311 | 145400 | 135613934875 | 26400 | 26400 | 26450 | 26400 | 4315 |
| 258 | 20250311 | 145300 | 135499884750 | 26450 | 26400 | 26450 | 26400 | 4085 |
| 259 | 20250311 | 145200 | 135391960625 | 26450 | 26400 | 26450 | 26350 | 10527 |
| 260 | 20250311 | 145100 | 135114027300 | 26400 | 26450 | 26500 | 26400 | 12531 |
| 261 | 20250311 | 145000 | 134782568650 | 26450 | 26500 | 26500 | 26450 | 6854 |
| 262 | 20250311 | 144900 | 134601151350 | 26450 | 26500 | 26550 | 26400 | 42381 |
| 263 | 20250311 | 144800 | 133478453375 | 26500 | 26350 | 26500 | 26350 | 50189 |
| 264 | 20250311 | 144700 | 132152192700 | 26400 | 26350 | 26400 | 26300 | 9082 |
| 265 | 20250311 | 144600 | 131912840125 | 26350 | 26350 | 26350 | 26300 | 2513 |
| 266 | 20250311 | 144500 | 131846652625 | 26350 | 26400 | 26400 | 26300 | 9078 |
| 267 | 20250311 | 144400 | 131607390775 | 26400 | 26350 | 26400 | 26300 | 8243 |
| 268 | 20250311 | 144300 | 131390225900 | 26350 | 26350 | 26350 | 26300 | 6525 |
| 269 | 20250311 | 144200 | 131218331350 | 26300 | 26400 | 26400 | 26300 | 4217 |
| 270 | 20250311 | 144100 | 131107244950 | 26400 | 26350 | 26400 | 26300 | 11255 |
| 271 | 20250311 | 144000 | 130810634125 | 26350 | 26350 | 26400 | 26350 | 1883 |
| 272 | 20250311 | 143900 | 130760985550 | 26350 | 26350 | 26400 | 26350 | 8104 |
| 273 | 20250311 | 143800 | 130547399800 | 26350 | 26350 | 26400 | 26350 | 4502 |
| 274 | 20250311 | 143700 | 130428730475 | 26350 | 26350 | 26400 | 26350 | 7545 |
| 275 | 20250311 | 143600 | 130229861100 | 26350 | 26400 | 26400 | 26300 | 7263 |
| 276 | 20250311 | 143500 | 130038495800 | 26350 | 26350 | 26400 | 26300 | 6146 |
| 277 | 20250311 | 143400 | 129876566300 | 26350 | 26350 | 26400 | 26300 | 11550 |
| 278 | 20250311 | 143300 | 129572286700 | 26350 | 26400 | 26400 | 26300 | 8724 |
| 279 | 20250311 | 143200 | 129342391000 | 26350 | 26400 | 26450 | 26350 | 10809 |
| 280 | 20250311 | 143100 | 129057083750 | 26450 | 26450 | 26450 | 26350 | 19819 |
| 281 | 20250311 | 143000 | 128533712150 | 26400 | 26300 | 26450 | 26250 | 33313 |
| 282 | 20250311 | 142900 | 127655545425 | 26300 | 26250 | 26300 | 26250 | 5928 |
| 283 | 20250311 | 142800 | 127499827075 | 26250 | 26250 | 26300 | 26200 | 14577 |
| 284 | 20250311 | 142700 | 127117065250 | 26200 | 26200 | 26250 | 26150 | 5020 |
| 285 | 20250311 | 142600 | 126985515975 | 26200 | 26200 | 26250 | 26150 | 5630 |
| 286 | 20250311 | 142500 | 126838005975 | 26200 | 26250 | 26250 | 26150 | 11120 |
| 287 | 20250311 | 142400 | 126546614525 | 26250 | 26225 | 26250 | 26200 | 9444 |
| 288 | 20250311 | 142300 | 126298785975 | 26250 | 26200 | 26250 | 26150 | 11620 |
| 289 | 20250311 | 142200 | 125994257650 | 26150 | 26200 | 26200 | 26150 | 3043 |
| 290 | 20250311 | 142100 | 125914579075 | 26150 | 26200 | 26200 | 26150 | 1746 |
| 291 | 20250311 | 142000 | 125868853375 | 26150 | 26150 | 26200 | 26100 | 5054 |
| 292 | 20250311 | 141900 | 125736563575 | 26150 | 26100 | 26200 | 26050 | 22763 |
| 293 | 20250311 | 141800 | 125141600575 | 26100 | 26000 | 26100 | 26000 | 5546 |
| 294 | 20250311 | 141700 | 124997068300 | 26050 | 25950 | 26050 | 25950 | 3296 |
| 295 | 20250311 | 141600 | 124911368275 | 25950 | 26000 | 26000 | 25950 | 489 |
| 296 | 20250311 | 141500 | 124898658725 | 25950 | 26000 | 26000 | 25950 | 3351 |
| 297 | 20250311 | 141400 | 124811567650 | 26000 | 25950 | 26000 | 25950 | 653 |
| 298 | 20250311 | 141300 | 124794598525 | 26000 | 25950 | 26000 | 25900 | 1722 |
| 299 | 20250311 | 141200 | 124749901775 | 26000 | 25950 | 26000 | 25900 | 4037 |
| 300 | 20250311 | 141100 | 124645219725 | 25900 | 25900 | 25900 | 25850 | 3189 |
| 301 | 20250311 | 141000 | 124562724525 | 25900 | 25900 | 25900 | 25850 | 8884 |
| 302 | 20250311 | 140900 | 124333039575 | 25900 | 25900 | 25950 | 25850 | 3535 |
| 303 | 20250311 | 140800 | 124241473475 | 25950 | 26000 | 26000 | 25900 | 2943 |
| 304 | 20250311 | 140700 | 124165091625 | 25950 | 25900 | 26000 | 25900 | 1489 |
| 305 | 20250311 | 140600 | 124126444625 | 25950 | 25900 | 25950 | 25900 | 4071 |
| 306 | 20250311 | 140500 | 124020975975 | 26000 | 26000 | 26000 | 25950 | 5370 |
| 307 | 20250311 | 140400 | 123881584275 | 25950 | 26000 | 26000 | 25950 | 720 |
| 308 | 20250311 | 140300 | 123862868525 | 25950 | 26000 | 26000 | 25950 | 453 |
| 309 | 20250311 | 140200 | 123851096700 | 26000 | 26050 | 26050 | 25950 | 3294 |
| 310 | 20250311 | 140100 | 123765460800 | 26050 | 26000 | 26050 | 25950 | 2996 |
| 311 | 20250311 | 140000 | 123687554100 | 26000 | 26000 | 26000 | 25950 | 1815 |
| 312 | 20250311 | 135900 | 123640402875 | 25950 | 26000 | 26000 | 25950 | 2167 |
| 313 | 20250311 | 135800 | 123584085775 | 25950 | 25950 | 26000 | 25900 | 2983 |
| 314 | 20250311 | 135700 | 123506697875 | 25950 | 25900 | 25950 | 25900 | 3703 |
| 315 | 20250311 | 135600 | 123410693125 | 25900 | 25950 | 25950 | 25900 | 3911 |
| 316 | 20250311 | 135500 | 123309382175 | 25900 | 25950 | 25950 | 25900 | 1395 |
| 317 | 20250311 | 135400 | 123273223875 | 25900 | 25950 | 25950 | 25900 | 5375 |
| 318 | 20250311 | 135300 | 123133969525 | 25950 | 25950 | 26000 | 25900 | 3152 |
| 319 | 20250311 | 135200 | 123052178825 | 25950 | 26000 | 26000 | 25900 | 4178 |
| 320 | 20250311 | 135100 | 122943745675 | 26000 | 26000 | 26000 | 25950 | 2594 |
| 321 | 20250311 | 135000 | 122876410875 | 26000 | 26000 | 26050 | 26000 | 6840 |
| 322 | 20250311 | 134900 | 122698551275 | 26050 | 26000 | 26050 | 26000 | 2239 |
| 323 | 20250311 | 134800 | 122640287325 | 26050 | 26050 | 26050 | 26000 | 1293 |
| 324 | 20250311 | 134700 | 122606614325 | 26000 | 26000 | 26050 | 26000 | 1827 |
| 325 | 20250311 | 134600 | 122559049675 | 26000 | 26050 | 26050 | 26000 | 1354 |
| 326 | 20250311 | 134500 | 122523829875 | 26050 | 26000 | 26100 | 26000 | 3289 |
| 327 | 20250311 | 134400 | 122438149925 | 26050 | 26100 | 26100 | 26000 | 1508 |
| 328 | 20250311 | 134300 | 122398877875 | 26100 | 26100 | 26100 | 26000 | 2524 |
| 329 | 20250311 | 134200 | 122333134275 | 26050 | 26100 | 26100 | 26050 | 3780 |
| 330 | 20250311 | 134100 | 122234622425 | 26100 | 26050 | 26100 | 26050 | 2088 |
| 331 | 20250311 | 134000 | 122180208075 | 26100 | 26100 | 26100 | 26050 | 787 |
| 332 | 20250311 | 133900 | 122159686625 | 26050 | 26050 | 26100 | 26000 | 4791 |
| 333 | 20250311 | 133800 | 122034907525 | 26050 | 26100 | 26100 | 26050 | 3863 |
| 334 | 20250311 | 133700 | 121934256575 | 26050 | 26000 | 26100 | 26000 | 1542 |
| 335 | 20250311 | 133600 | 121894054775 | 26050 | 26050 | 26100 | 26000 | 3710 |
| 336 | 20250311 | 133500 | 121797407375 | 26050 | 26100 | 26100 | 26000 | 6318 |
| 337 | 20250311 | 133400 | 121632801475 | 26100 | 26000 | 26100 | 26000 | 6258 |
| 338 | 20250311 | 133300 | 121469728000 | 26000 | 26050 | 26100 | 26000 | 12899 |
| 339 | 20250311 | 133200 | 121133333000 | 26000 | 25950 | 26050 | 25950 | 5175 |
| 340 | 20250311 | 133100 | 120998640100 | 26000 | 25950 | 26000 | 25950 | 3164 |
| 341 | 20250311 | 133000 | 120916481750 | 26000 | 25950 | 26000 | 25950 | 1906 |
| 342 | 20250311 | 132900 | 120866978550 | 26000 | 26000 | 26050 | 25950 | 4717 |
| 343 | 20250311 | 132800 | 120744343700 | 25950 | 26000 | 26000 | 25950 | 3605 |
| 344 | 20250311 | 132700 | 120650729550 | 26000 | 26050 | 26050 | 25950 | 4071 |
| 345 | 20250311 | 132600 | 120544834300 | 26050 | 26050 | 26050 | 26000 | 2872 |
| 346 | 20250311 | 132500 | 120470040100 | 26050 | 26050 | 26050 | 26000 | 3250 |
| 347 | 20250311 | 132400 | 120385411500 | 26050 | 25900 | 26050 | 25850 | 9266 |
| 348 | 20250311 | 132300 | 120144751650 | 25900 | 25900 | 25950 | 25800 | 12291 |
| 349 | 20250311 | 132200 | 119826707350 | 25950 | 25900 | 25950 | 25850 | 8162 |
| 350 | 20250311 | 132100 | 119615323450 | 25900 | 25700 | 25900 | 25700 | 10410 |
| 351 | 20250311 | 132000 | 119346951150 | 25700 | 25800 | 25850 | 25700 | 23839 |
| 352 | 20250311 | 131900 | 118732616450 | 25800 | 25950 | 25950 | 25800 | 17051 |
| 353 | 20250311 | 131800 | 118291660925 | 25900 | 25925 | 25950 | 25900 | 4606 |
| 354 | 20250311 | 131700 | 118172162225 | 25900 | 25800 | 25900 | 25800 | 7478 |
| 355 | 20250311 | 131600 | 117978744525 | 25850 | 25850 | 25850 | 25800 | 3946 |
| 356 | 20250311 | 131500 | 117876896850 | 25850 | 25900 | 25900 | 25850 | 10373 |
| 357 | 20250311 | 131400 | 117608726475 | 25900 | 25875 | 25900 | 25850 | 3372 |
| 358 | 20250311 | 131300 | 117521414900 | 25900 | 25850 | 25950 | 25800 | 10525 |
| 359 | 20250311 | 131200 | 117249122975 | 25800 | 25900 | 25925 | 25800 | 29458 |
| 360 | 20250311 | 131100 | 116487555675 | 25900 | 25900 | 25950 | 25900 | 12168 |
| 361 | 20250311 | 131000 | 116172195725 | 25900 | 26000 | 26050 | 25900 | 14809 |
| 362 | 20250311 | 130900 | 115787936275 | 26050 | 26100 | 26100 | 26000 | 6865 |
| 363 | 20250311 | 130800 | 115609330975 | 26050 | 26000 | 26100 | 26000 | 4626 |
| 364 | 20250311 | 130700 | 115488855525 | 26000 | 25950 | 26050 | 25950 | 7692 |
| 365 | 20250311 | 130600 | 115288896100 | 26000 | 26050 | 26100 | 25975 | 6005 |
| 366 | 20250311 | 130500 | 115132687625 | 26100 | 26100 | 26100 | 26050 | 2639 |
| 367 | 20250311 | 130400 | 115063880025 | 26100 | 26000 | 26100 | 26000 | 8556 |
| 368 | 20250311 | 130300 | 114840951475 | 26000 | 26050 | 26050 | 25950 | 10866 |
| 369 | 20250311 | 130200 | 114558433650 | 26000 | 26050 | 26100 | 26000 | 10592 |
| 370 | 20250311 | 130100 | 114282776400 | 26050 | 26050 | 26100 | 26000 | 14394 |
| 371 | 20250311 | 130000 | 113907855150 | 26100 | 26175 | 26200 | 26050 | 11235 |
| 372 | 20250311 | 125900 | 113614481900 | 26200 | 26150 | 26200 | 26150 | 3022 |
| 373 | 20250311 | 125800 | 113535413425 | 26150 | 26200 | 26250 | 26150 | 2592 |
| 374 | 20250311 | 125700 | 113467503925 | 26250 | 26250 | 26250 | 26200 | 2136 |
| 375 | 20250311 | 125600 | 113411524950 | 26250 | 26250 | 26300 | 26200 | 2572 |
| 376 | 20250311 | 125500 | 113344020000 | 26250 | 26250 | 26300 | 26250 | 2323 |
| 377 | 20250311 | 125400 | 113282997700 | 26250 | 26225 | 26300 | 26200 | 1785 |
| 378 | 20250311 | 125300 | 113236117075 | 26225 | 26150 | 26300 | 26150 | 8116 |
| 379 | 20250311 | 125200 | 113023330900 | 26150 | 26100 | 26150 | 26100 | 3082 |
| 380 | 20250311 | 125100 | 112942793925 | 26100 | 26100 | 26150 | 26050 | 4691 |
| 381 | 20250311 | 125000 | 112820373425 | 26100 | 26200 | 26200 | 26100 | 2737 |
| 382 | 20250311 | 124900 | 112748901650 | 26150 | 26150 | 26200 | 26100 | 2505 |
| 383 | 20250311 | 124800 | 112683385450 | 26200 | 26200 | 26250 | 26050 | 27914 |
| 384 | 20250311 | 124700 | 111953851100 | 26200 | 26250 | 26300 | 26200 | 7341 |
| 385 | 20250311 | 124600 | 111761175025 | 26250 | 26250 | 26300 | 26250 | 2607 |
| 386 | 20250311 | 124500 | 111692703600 | 26250 | 26300 | 26300 | 26250 | 2560 |
| 387 | 20250311 | 124400 | 111625468575 | 26300 | 26300 | 26300 | 26250 | 4854 |
| 388 | 20250311 | 124300 | 111497910175 | 26300 | 26250 | 26300 | 26200 | 2874 |
| 389 | 20250311 | 124200 | 111422453175 | 26250 | 26250 | 26250 | 26200 | 3707 |
| 390 | 20250311 | 124100 | 111325181375 | 26250 | 26250 | 26250 | 26200 | 2042 |
| 391 | 20250311 | 124000 | 111271604275 | 26250 | 26250 | 26250 | 26200 | 2355 |
| 392 | 20250311 | 123900 | 111209822875 | 26200 | 26250 | 26300 | 26200 | 2228 |
| 393 | 20250311 | 123800 | 111151377425 | 26250 | 26200 | 26250 | 26200 | 5396 |
| 394 | 20250311 | 123700 | 111009944075 | 26250 | 26250 | 26300 | 26200 | 4794 |
| 395 | 20250311 | 123600 | 110884164150 | 26200 | 26150 | 26250 | 26150 | 8356 |
| 396 | 20250311 | 123500 | 110665361350 | 26150 | 26200 | 26250 | 26150 | 4234 |
| 397 | 20250311 | 123400 | 110554408600 | 26200 | 26250 | 26300 | 26150 | 17626 |
| 398 | 20250311 | 123300 | 110092806950 | 26200 | 26250 | 26300 | 26200 | 8917 |
| 399 | 20250311 | 123200 | 109858896800 | 26250 | 26250 | 26300 | 26250 | 1156 |
| 400 | 20250311 | 123100 | 109828537725 | 26250 | 26250 | 26300 | 26250 | 2070 |
| 401 | 20250311 | 123000 | 109774189825 | 26250 | 26250 | 26300 | 26250 | 2194 |
| 402 | 20250311 | 122900 | 109716534625 | 26250 | 26250 | 26300 | 26250 | 3873 |
| 403 | 20250311 | 122800 | 109614810125 | 26250 | 26350 | 26350 | 26250 | 3233 |
| 404 | 20250311 | 122700 | 109529771425 | 26350 | 26350 | 26400 | 26350 | 3545 |
| 405 | 20250311 | 122600 | 109436330275 | 26350 | 26400 | 26400 | 26300 | 4729 |
| 406 | 20250311 | 122500 | 109311674050 | 26350 | 26250 | 26400 | 26250 | 12945 |
| 407 | 20250311 | 122400 | 108970920075 | 26300 | 26350 | 26350 | 26250 | 15228 |
| 408 | 20250311 | 122300 | 108570741075 | 26350 | 26400 | 26400 | 26300 | 4192 |
| 409 | 20250311 | 122200 | 108460244975 | 26400 | 26400 | 26400 | 26350 | 2001 |
| 410 | 20250311 | 122100 | 108407495025 | 26400 | 26350 | 26400 | 26300 | 9097 |
| 411 | 20250311 | 122000 | 108167755325 | 26350 | 26400 | 26450 | 26350 | 4963 |
| 412 | 20250311 | 121900 | 108036806925 | 26450 | 26450 | 26450 | 26400 | 1714 |
| 413 | 20250311 | 121800 | 107991532525 | 26400 | 26450 | 26450 | 26400 | 4905 |
| 414 | 20250311 | 121700 | 107861972675 | 26400 | 26450 | 26500 | 26400 | 10775 |
| 415 | 20250311 | 121600 | 107577304100 | 26450 | 26450 | 26500 | 26400 | 11379 |
| 416 | 20250311 | 121500 | 107276319850 | 26450 | 26550 | 26600 | 26450 | 36852 |
| 417 | 20250311 | 121400 | 106297712400 | 26550 | 26550 | 26600 | 26500 | 44445 |
| 418 | 20250311 | 121300 | 105117282775 | 26550 | 26400 | 26550 | 26400 | 50500 |
| 419 | 20250311 | 121200 | 103780334875 | 26400 | 26400 | 26400 | 26350 | 3866 |
| 420 | 20250311 | 121100 | 103678323725 | 26400 | 26300 | 26400 | 26300 | 10500 |
| 421 | 20250311 | 121000 | 103401300125 | 26350 | 26400 | 26400 | 26300 | 3075 |
| 422 | 20250311 | 120900 | 103320230225 | 26400 | 26300 | 26400 | 26250 | 5511 |
| 423 | 20250311 | 120800 | 103175177875 | 26300 | 26150 | 26300 | 26150 | 5044 |
| 424 | 20250311 | 120700 | 103042990975 | 26150 | 26300 | 26300 | 26150 | 7727 |
| 425 | 20250311 | 120600 | 102840421675 | 26300 | 26325 | 26400 | 26250 | 7300 |
| 426 | 20250311 | 120500 | 102648314375 | 26350 | 26250 | 26350 | 26250 | 4765 |
| 427 | 20250311 | 120400 | 102523090150 | 26250 | 26250 | 26250 | 26200 | 5219 |
| 428 | 20250311 | 120300 | 102386283975 | 26250 | 26200 | 26250 | 26150 | 6749 |
| 429 | 20250311 | 120200 | 102209334575 | 26250 | 26350 | 26350 | 26200 | 11874 |
| 430 | 20250311 | 120100 | 101897687475 | 26350 | 26300 | 26350 | 26300 | 6279 |
| 431 | 20250311 | 120000 | 101732508325 | 26300 | 26400 | 26450 | 26300 | 13295 |
| 432 | 20250311 | 115900 | 101382297075 | 26400 | 26450 | 26450 | 26350 | 4964 |
| 433 | 20250311 | 115800 | 101251241825 | 26425 | 26400 | 26450 | 26350 | 4836 |
| 434 | 20250311 | 115700 | 101123526675 | 26450 | 26450 | 26450 | 26350 | 13367 |
| 435 | 20250311 | 115600 | 100770473000 | 26450 | 26425 | 26500 | 26400 | 16505 |
| 436 | 20250311 | 115500 | 100333807025 | 26450 | 26425 | 26450 | 26400 | 3941 |
| 437 | 20250311 | 115400 | 100229604850 | 26425 | 26450 | 26450 | 26400 | 3470 |
| 438 | 20250311 | 115300 | 100137857200 | 26400 | 26400 | 26450 | 26350 | 9763 |
| 439 | 20250311 | 115200 | 99880059225 | 26350 | 26350 | 26400 | 26350 | 5562 |
| 440 | 20250311 | 115100 | 99733242950 | 26350 | 26350 | 26400 | 26300 | 19472 |
| 441 | 20250311 | 115000 | 99219718800 | 26350 | 26400 | 26400 | 26300 | 6307 |
| 442 | 20250311 | 114900 | 99053380850 | 26400 | 26300 | 26400 | 26250 | 4692 |
| 443 | 20250311 | 114800 | 98929820475 | 26300 | 26200 | 26300 | 26200 | 4542 |
| 444 | 20250311 | 114700 | 98810499575 | 26200 | 26200 | 26300 | 26200 | 1895 |
| 445 | 20250311 | 114600 | 98760784625 | 26250 | 26300 | 26300 | 26200 | 3119 |
| 446 | 20250311 | 114500 | 98678887325 | 26250 | 26250 | 26300 | 26250 | 944 |
| 447 | 20250311 | 114400 | 98654087075 | 26300 | 26250 | 26300 | 26200 | 5577 |
| 448 | 20250311 | 114300 | 98507722275 | 26250 | 26100 | 26250 | 26100 | 4247 |
| 449 | 20250311 | 114200 | 98396433575 | 26200 | 26250 | 26250 | 26100 | 22363 |
| 450 | 20250311 | 114100 | 97811233675 | 26250 | 26300 | 26300 | 26200 | 6582 |
| 451 | 20250311 | 114000 | 97638569100 | 26300 | 26300 | 26350 | 26250 | 8265 |
| 452 | 20250311 | 113900 | 97421274825 | 26300 | 26300 | 26400 | 26250 | 9486 |
| 453 | 20250311 | 113800 | 97171623575 | 26300 | 26250 | 26300 | 26200 | 18500 |
| 454 | 20250311 | 113700 | 96686258825 | 26300 | 26350 | 26400 | 26300 | 6449 |
| 455 | 20250311 | 113600 | 96516485025 | 26400 | 26400 | 26450 | 26350 | 5737 |
| 456 | 20250311 | 113500 | 96365141175 | 26450 | 26450 | 26450 | 26400 | 3370 |
| 457 | 20250311 | 113400 | 96276116575 | 26450 | 26500 | 26500 | 26400 | 9418 |
| 458 | 20250311 | 113300 | 96026841475 | 26450 | 26350 | 26450 | 26300 | 27153 |
| 459 | 20250311 | 113200 | 95310611450 | 26350 | 26450 | 26450 | 26300 | 8936 |
| 460 | 20250311 | 113100 | 95075001850 | 26400 | 26400 | 26450 | 26350 | 7154 |
| 461 | 20250311 | 113000 | 94886072275 | 26350 | 26300 | 26450 | 26250 | 24047 |
| 462 | 20250311 | 112900 | 94253049575 | 26300 | 26400 | 26450 | 26300 | 6325 |
| 463 | 20250311 | 112800 | 94086323750 | 26450 | 26450 | 26450 | 26350 | 10767 |
| 464 | 20250311 | 112700 | 93802019500 | 26450 | 26400 | 26450 | 26400 | 4199 |
| 465 | 20250311 | 112600 | 93691061900 | 26400 | 26450 | 26450 | 26300 | 24512 |
| 466 | 20250311 | 112500 | 93044555900 | 26450 | 26500 | 26500 | 26400 | 9990 |
| 467 | 20250311 | 112400 | 92780351225 | 26500 | 26550 | 26600 | 26400 | 24784 |
| 468 | 20250311 | 112300 | 92124115900 | 26550 | 26450 | 26600 | 26400 | 48950 |
| 469 | 20250311 | 112200 | 90826182500 | 26450 | 26450 | 26500 | 26400 | 12530 |
| 470 | 20250311 | 112100 | 90494676200 | 26400 | 26450 | 26450 | 26400 | 10134 |
| 471 | 20250311 | 112000 | 90226934975 | 26400 | 26400 | 26500 | 26350 | 23353 |
| 472 | 20250311 | 111900 | 89609234100 | 26450 | 26300 | 26450 | 26300 | 11398 |
| 473 | 20250311 | 111800 | 89308527775 | 26300 | 26250 | 26350 | 26200 | 21632 |
| 474 | 20250311 | 111700 | 88740493325 | 26300 | 26450 | 26450 | 26250 | 47309 |
| 475 | 20250311 | 111600 | 87495033150 | 26450 | 26550 | 26600 | 26400 | 41324 |
| 476 | 20250311 | 111500 | 86399639575 | 26550 | 26400 | 26550 | 26350 | 82456 |
| 477 | 20250311 | 111400 | 84215593325 | 26350 | 26450 | 26450 | 26350 | 35249 |
| 478 | 20250311 | 111300 | 83285371150 | 26400 | 26400 | 26500 | 26300 | 47153 |
| 479 | 20250311 | 111200 | 82040123575 | 26400 | 26250 | 26500 | 26200 | 175425 |
| 480 | 20250311 | 111100 | 77410040725 | 26250 | 26275 | 26300 | 26200 | 15314 |
| 481 | 20250311 | 111000 | 77007916075 | 26250 | 26300 | 26300 | 26200 | 33841 |
| 482 | 20250311 | 110900 | 76118860100 | 26300 | 26150 | 26300 | 26100 | 54155 |
| 483 | 20250311 | 110800 | 74699284050 | 26150 | 26000 | 26150 | 25950 | 27626 |
| 484 | 20250311 | 110700 | 73978729900 | 26000 | 26000 | 26050 | 25950 | 11506 |
| 485 | 20250311 | 110600 | 73679552525 | 26000 | 26050 | 26050 | 26000 | 2667 |
| 486 | 20250311 | 110500 | 73610106075 | 26050 | 26000 | 26050 | 25900 | 7602 |
| 487 | 20250311 | 110400 | 73412572375 | 25950 | 26050 | 26050 | 25900 | 6944 |
| 488 | 20250311 | 110300 | 73232121450 | 26050 | 25900 | 26050 | 25850 | 20026 |
| 489 | 20250311 | 110200 | 72712264150 | 25850 | 25900 | 25900 | 25850 | 1861 |
| 490 | 20250311 | 110100 | 72664141100 | 25900 | 25950 | 25950 | 25850 | 1148 |
| 491 | 20250311 | 110000 | 72634427050 | 25950 | 25900 | 25950 | 25750 | 7651 |
| 492 | 20250311 | 105900 | 72436627825 | 25900 | 25850 | 25950 | 25800 | 6230 |
| 493 | 20250311 | 105800 | 72275517575 | 25850 | 25775 | 25850 | 25750 | 4475 |
| 494 | 20250311 | 105700 | 72160187975 | 25800 | 25800 | 25850 | 25750 | 2608 |
| 495 | 20250311 | 105600 | 72092890700 | 25800 | 25850 | 25850 | 25800 | 2031 |
| 496 | 20250311 | 105500 | 72040476950 | 25850 | 25900 | 25900 | 25800 | 3368 |
| 497 | 20250311 | 105400 | 71953431925 | 25850 | 25950 | 25950 | 25850 | 2757 |
| 498 | 20250311 | 105300 | 71882032225 | 25900 | 25950 | 25950 | 25900 | 1272 |
| 499 | 20250311 | 105200 | 71849045575 | 25950 | 25950 | 25950 | 25900 | 2405 |
| 500 | 20250311 | 105100 | 71786709825 | 25950 | 25850 | 25950 | 25850 | 1396 |
| 501 | 20250311 | 105000 | 71750537175 | 25900 | 25950 | 25950 | 25850 | 1939 |
| 502 | 20250311 | 104900 | 71700311625 | 25900 | 25900 | 25950 | 25850 | 2482 |
| 503 | 20250311 | 104800 | 71636037425 | 25850 | 25775 | 25900 | 25750 | 3145 |
| 504 | 20250311 | 104700 | 71554857925 | 25800 | 25850 | 25900 | 25800 | 5061 |
| 505 | 20250311 | 104600 | 71424162925 | 25850 | 25950 | 25950 | 25850 | 4283 |
| 506 | 20250311 | 104500 | 71313328675 | 25900 | 25925 | 26000 | 25900 | 4557 |
| 507 | 20250311 | 104400 | 71195122100 | 25950 | 26000 | 26050 | 25900 | 6497 |
| 508 | 20250311 | 104300 | 71026361875 | 26000 | 26050 | 26050 | 25975 | 6391 |
| 509 | 20250311 | 104200 | 70860026950 | 26050 | 25975 | 26050 | 25925 | 8384 |
| 510 | 20250311 | 104100 | 70642130550 | 25950 | 25850 | 26000 | 25850 | 11389 |
| 511 | 20250311 | 104000 | 70346939500 | 25875 | 25900 | 25900 | 25825 | 1899 |
| 512 | 20250311 | 103900 | 70297833300 | 25850 | 25875 | 25900 | 25750 | 15386 |
| 513 | 20250311 | 103800 | 69900641450 | 25900 | 25900 | 25950 | 25850 | 7052 |
| 514 | 20250311 | 103700 | 69717989500 | 25900 | 26000 | 26000 | 25900 | 6102 |
| 515 | 20250311 | 103600 | 69559733000 | 25950 | 26075 | 26100 | 25950 | 22683 |
| 516 | 20250311 | 103500 | 68969548975 | 26100 | 25950 | 26100 | 25950 | 29136 |
| 517 | 20250311 | 103400 | 68211216000 | 26000 | 25900 | 26000 | 25850 | 18056 |
| 518 | 20250311 | 103300 | 67743065525 | 25900 | 25900 | 25925 | 25850 | 7883 |
| 519 | 20250311 | 103200 | 67539081000 | 25900 | 25900 | 25950 | 25900 | 4014 |
| 520 | 20250311 | 103100 | 67435024075 | 25950 | 25950 | 26000 | 25900 | 6556 |
| 521 | 20250311 | 103000 | 67264944100 | 25950 | 26000 | 26000 | 25850 | 19022 |
| 522 | 20250311 | 102900 | 66771785475 | 26000 | 25850 | 26000 | 25850 | 16503 |
| 523 | 20250311 | 102800 | 66343709425 | 25850 | 25850 | 25950 | 25850 | 15230 |
| 524 | 20250311 | 102700 | 65949267600 | 25900 | 25900 | 26000 | 25800 | 34038 |
| 525 | 20250311 | 102600 | 65067096200 | 25850 | 25700 | 25900 | 25700 | 26860 |
| 526 | 20250311 | 102500 | 64373767475 | 25750 | 25750 | 25750 | 25700 | 4597 |
| 527 | 20250311 | 102400 | 64255513300 | 25750 | 25700 | 25750 | 25650 | 5160 |
| 528 | 20250311 | 102300 | 64122915250 | 25700 | 25700 | 25700 | 25650 | 3405 |
| 529 | 20250311 | 102200 | 64035442375 | 25700 | 25675 | 25750 | 25650 | 27219 |
| 530 | 20250311 | 102100 | 63335943125 | 25675 | 25550 | 25700 | 25550 | 19150 |
| 531 | 20250311 | 102000 | 62845103825 | 25550 | 25550 | 25600 | 25500 | 5566 |
| 532 | 20250311 | 101900 | 62702880250 | 25600 | 25550 | 25600 | 25500 | 11958 |
| 533 | 20250311 | 101800 | 62397159825 | 25550 | 25400 | 25550 | 25400 | 9749 |
| 534 | 20250311 | 101700 | 62148774375 | 25450 | 25450 | 25450 | 25400 | 2771 |
| 535 | 20250311 | 101600 | 62078297925 | 25450 | 25300 | 25450 | 25300 | 9073 |
| 536 | 20250311 | 101500 | 61848190975 | 25300 | 25350 | 25350 | 25300 | 1669 |
| 537 | 20250311 | 101400 | 61805943775 | 25350 | 25300 | 25350 | 25300 | 3297 |
| 538 | 20250311 | 101300 | 61722425425 | 25350 | 25300 | 25350 | 25300 | 1995 |
| 539 | 20250311 | 101200 | 61671922425 | 25300 | 25275 | 25350 | 25250 | 7727 |
| 540 | 20250311 | 101100 | 61476473300 | 25300 | 25200 | 25300 | 25200 | 6498 |
| 541 | 20250311 | 101000 | 61312626125 | 25200 | 25300 | 25350 | 25200 | 13177 |
| 542 | 20250311 | 100900 | 60980105625 | 25300 | 25300 | 25400 | 25250 | 5089 |
| 543 | 20250311 | 100800 | 60851264725 | 25350 | 25350 | 25400 | 25300 | 3463 |
| 544 | 20250311 | 100700 | 60763512625 | 25300 | 25250 | 25400 | 25250 | 17862 |
| 545 | 20250311 | 100600 | 60311061925 | 25300 | 25225 | 25400 | 25150 | 29792 |
| 546 | 20250311 | 100500 | 59559124800 | 25250 | 25200 | 25250 | 25200 | 8967 |
| 547 | 20250311 | 100400 | 59333046200 | 25200 | 25300 | 25300 | 25200 | 11014 |
| 548 | 20250311 | 100300 | 59054893450 | 25300 | 25300 | 25350 | 25150 | 35678 |
| 549 | 20250311 | 100200 | 58154600050 | 25300 | 25350 | 25400 | 25300 | 11114 |
| 550 | 20250311 | 100100 | 57872966650 | 25350 | 25550 | 25600 | 25350 | 12122 |
| 551 | 20250311 | 100000 | 57564295400 | 25550 | 25450 | 25550 | 25450 | 5015 |
| 552 | 20250311 | 095900 | 57436340275 | 25500 | 25450 | 25500 | 25400 | 7866 |
| 553 | 20250311 | 095800 | 57236281475 | 25350 | 25400 | 25450 | 25350 | 9694 |
| 554 | 20250311 | 095700 | 56990131025 | 25400 | 25400 | 25450 | 25400 | 6777 |
| 555 | 20250311 | 095600 | 56817907975 | 25400 | 25350 | 25450 | 25350 | 3556 |
| 556 | 20250311 | 095500 | 56727560975 | 25400 | 25400 | 25450 | 25300 | 31048 |
| 557 | 20250311 | 095400 | 55940551225 | 25400 | 25550 | 25550 | 25400 | 14380 |
| 558 | 20250311 | 095300 | 55574134350 | 25600 | 25600 | 25650 | 25500 | 15909 |
| 559 | 20250311 | 095200 | 55167189325 | 25600 | 25450 | 25600 | 25450 | 11313 |
| 560 | 20250311 | 095100 | 54878339675 | 25450 | 25450 | 25500 | 25400 | 27453 |
| 561 | 20250311 | 095000 | 54180250675 | 25450 | 25550 | 25600 | 25450 | 45423 |
| 562 | 20250311 | 094900 | 53021698675 | 25550 | 25600 | 25700 | 25550 | 15308 |
| 563 | 20250311 | 094800 | 52629708575 | 25650 | 25650 | 25750 | 25600 | 28444 |
| 564 | 20250311 | 094700 | 51900183875 | 25650 | 25850 | 25900 | 25600 | 66271 |
| 565 | 20250311 | 094600 | 50194533850 | 25900 | 25900 | 25900 | 25850 | 3471 |
| 566 | 20250311 | 094500 | 50104713900 | 25900 | 25900 | 25900 | 25850 | 5978 |
| 567 | 20250311 | 094400 | 49950032350 | 25900 | 25850 | 25900 | 25800 | 9122 |
| 568 | 20250311 | 094300 | 49714228825 | 25850 | 25950 | 25950 | 25800 | 40204 |
| 569 | 20250311 | 094200 | 48674543925 | 25950 | 26000 | 26025 | 25900 | 23212 |
| 570 | 20250311 | 094100 | 48071902925 | 26000 | 26250 | 26250 | 25950 | 41288 |
| 571 | 20250311 | 094000 | 46994579825 | 26250 | 26100 | 26250 | 26100 | 70645 |
| 572 | 20250311 | 093900 | 45144946100 | 26150 | 26100 | 26150 | 26050 | 19573 |
| 573 | 20250311 | 093800 | 44634008250 | 26100 | 26100 | 26100 | 26050 | 11459 |
| 574 | 20250311 | 093700 | 44335114525 | 26050 | 26000 | 26100 | 25950 | 32772 |
| 575 | 20250311 | 093600 | 43481880775 | 26000 | 25900 | 26000 | 25850 | 14352 |
| 576 | 20250311 | 093500 | 43109588050 | 25950 | 25950 | 25950 | 25900 | 14378 |
| 577 | 20250311 | 093400 | 42737182625 | 25950 | 25950 | 25950 | 25900 | 4272 |
| 578 | 20250311 | 093300 | 42626490725 | 25950 | 26000 | 26000 | 25900 | 5852 |
| 579 | 20250311 | 093200 | 42474572750 | 25950 | 26050 | 26050 | 25950 | 8090 |
| 580 | 20250311 | 093100 | 42264163375 | 26000 | 26000 | 26050 | 25950 | 16194 |
| 581 | 20250311 | 093000 | 41842878450 | 26000 | 26050 | 26050 | 25900 | 9665 |
| 582 | 20250311 | 092900 | 41591999450 | 26050 | 25850 | 26050 | 25800 | 33011 |
| 583 | 20250311 | 092800 | 40736988850 | 25850 | 25950 | 26000 | 25850 | 29442 |
| 584 | 20250311 | 092700 | 39974690400 | 25950 | 26050 | 26050 | 25950 | 13379 |
| 585 | 20250311 | 092600 | 39627281800 | 26000 | 26000 | 26050 | 25950 | 13517 |
| 586 | 20250311 | 092500 | 39275737050 | 26000 | 26000 | 26100 | 26000 | 22143 |
| 587 | 20250311 | 092400 | 38699508325 | 26050 | 26050 | 26100 | 26000 | 11890 |
| 588 | 20250311 | 092300 | 38389804725 | 26100 | 26000 | 26100 | 25950 | 20457 |
| 589 | 20250311 | 092200 | 37857715750 | 26000 | 25950 | 26000 | 25850 | 38263 |
| 590 | 20250311 | 092100 | 36865677475 | 25950 | 26100 | 26100 | 25950 | 39520 |
| 591 | 20250311 | 092000 | 35837317575 | 26100 | 26050 | 26150 | 26050 | 22339 |
| 592 | 20250311 | 091900 | 35254537400 | 26050 | 26250 | 26250 | 26050 | 25159 |
| 593 | 20250311 | 091800 | 34596926800 | 26200 | 26150 | 26250 | 26100 | 27364 |
| 594 | 20250311 | 091700 | 33880672725 | 26200 | 26250 | 26300 | 26150 | 52849 |
| 595 | 20250311 | 091600 | 32494370225 | 26300 | 26050 | 26300 | 26000 | 34878 |
| 596 | 20250311 | 091500 | 31581252125 | 26050 | 26050 | 26100 | 25900 | 67716 |
| 597 | 20250311 | 091400 | 29821072250 | 26100 | 26200 | 26350 | 26050 | 91306 |
| 598 | 20250311 | 091300 | 27428323050 | 26250 | 26225 | 26400 | 26200 | 126677 |
| 599 | 20250311 | 091200 | 24095223150 | 26200 | 26150 | 26250 | 26100 | 82685 |
| 600 | 20250311 | 091100 | 21928202950 | 26200 | 26100 | 26250 | 25900 | 111571 |
| 601 | 20250311 | 091000 | 19014929375 | 26150 | 26100 | 26300 | 26050 | 185771 |
| 602 | 20250311 | 090900 | 14149272925 | 26100 | 25800 | 26150 | 25600 | 133098 |
| 603 | 20250311 | 090800 | 10702688975 | 25750 | 25200 | 25800 | 25150 | 66971 |
| 604 | 20250311 | 090700 | 8989560175 | 25200 | 25000 | 25200 | 25000 | 14834 |
| 605 | 20250311 | 090600 | 8617458050 | 24950 | 25150 | 25200 | 24950 | 28419 |
| 606 | 20250311 | 090500 | 7906071225 | 25150 | 25150 | 25200 | 25100 | 16396 |
| 607 | 20250311 | 090400 | 7493880325 | 25150 | 25100 | 25200 | 25050 | 17871 |
| 608 | 20250311 | 090300 | 7045232975 | 25100 | 25000 | 25150 | 24950 | 31249 |
| 609 | 20250311 | 090200 | 6262129750 | 25100 | 24900 | 25100 | 24800 | 33851 |
| 610 | 20250311 | 090100 | 5416811625 | 24900 | 24800 | 25050 | 24700 | 57755 |
| 611 | 20250311 | 090000 | 3976848075 | 24600 | 24600 | 25000 | 24500 | 160126 |