34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 192600 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 5386 |
| 3 | 20250311 | 192500 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20250311 | 192400 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20250311 | 192300 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20250311 | 192200 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20250311 | 192100 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20250311 | 192000 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20250311 | 191900 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20250311 | 191800 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20250311 | 191700 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20250311 | 191600 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20250311 | 191500 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20250311 | 191400 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20250311 | 191300 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20250311 | 191200 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20250311 | 191100 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20250311 | 191000 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20250311 | 190900 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20250311 | 190800 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20250311 | 190700 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20250311 | 190600 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20250311 | 190500 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20250311 | 190400 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20250311 | 190300 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20250311 | 190200 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20250311 | 190100 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20250311 | 190000 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20250311 | 185900 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20250311 | 185800 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20250311 | 185700 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20250311 | 185600 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 5386 |
| 33 | 20250311 | 185500 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20250311 | 185400 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20250311 | 185300 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20250311 | 185200 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20250311 | 185100 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20250311 | 185000 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20250311 | 184900 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20250311 | 184800 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20250311 | 184700 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20250311 | 184600 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20250311 | 184500 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20250311 | 184400 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20250311 | 184300 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20250311 | 184200 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20250311 | 184100 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20250311 | 184000 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20250311 | 183900 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20250311 | 183800 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20250311 | 183700 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20250311 | 183600 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20250311 | 183500 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20250311 | 183400 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20250311 | 183300 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20250311 | 183200 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20250311 | 183100 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20250311 | 183000 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20250311 | 182900 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20250311 | 182800 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20250311 | 182700 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20250311 | 182600 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 5386 |
| 63 | 20250311 | 182500 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20250311 | 182400 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20250311 | 182300 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20250311 | 182200 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20250311 | 182100 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20250311 | 182000 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20250311 | 181900 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20250311 | 181800 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20250311 | 181700 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20250311 | 181600 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20250311 | 181500 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20250311 | 181400 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20250311 | 181300 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20250311 | 181200 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20250311 | 181100 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20250311 | 181000 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20250311 | 180900 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20250311 | 180800 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20250311 | 180700 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20250311 | 180600 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20250311 | 180500 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20250311 | 180400 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20250311 | 180300 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20250311 | 180200 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20250311 | 180100 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20250311 | 180000 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20250311 | 175900 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20250311 | 175800 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20250311 | 175700 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20250311 | 175600 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 5386 |
| 93 | 20250311 | 175500 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20250311 | 175400 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20250311 | 175300 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20250311 | 175200 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20250311 | 175100 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20250311 | 175000 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20250311 | 174900 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20250311 | 174800 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20250311 | 174700 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20250311 | 174600 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20250311 | 174500 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20250311 | 174400 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20250311 | 174300 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20250311 | 174200 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20250311 | 174100 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20250311 | 174000 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20250311 | 173900 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20250311 | 173800 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20250311 | 173700 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20250311 | 173600 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20250311 | 173500 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20250311 | 173400 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20250311 | 173300 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20250311 | 173200 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20250311 | 173100 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20250311 | 173000 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20250311 | 172900 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20250311 | 172800 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20250311 | 172700 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20250311 | 172600 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 5386 |
| 123 | 20250311 | 172500 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20250311 | 172400 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20250311 | 172300 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20250311 | 172200 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20250311 | 172100 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20250311 | 172000 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20250311 | 171900 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20250311 | 171800 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20250311 | 171700 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20250311 | 171600 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20250311 | 171500 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20250311 | 171400 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20250311 | 171300 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20250311 | 171200 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20250311 | 171100 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20250311 | 171000 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20250311 | 170900 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20250311 | 170800 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20250311 | 170700 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20250311 | 170600 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20250311 | 170500 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20250311 | 170400 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20250311 | 170300 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20250311 | 170200 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20250311 | 170100 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20250311 | 170000 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20250311 | 165900 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20250311 | 165800 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20250311 | 165700 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20250311 | 165600 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 5386 |
| 153 | 20250311 | 165500 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20250311 | 165400 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20250311 | 165300 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20250311 | 165200 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20250311 | 165100 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20250311 | 165000 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20250311 | 164900 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20250311 | 164800 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20250311 | 164700 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20250311 | 164600 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20250311 | 164500 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20250311 | 164400 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20250311 | 164300 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20250311 | 164200 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20250311 | 164100 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20250311 | 164000 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20250311 | 163900 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20250311 | 163800 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20250311 | 163700 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20250311 | 163600 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20250311 | 163500 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20250311 | 163400 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20250311 | 163300 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20250311 | 163200 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20250311 | 163100 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20250311 | 163000 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20250311 | 162900 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20250311 | 162800 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20250311 | 162700 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20250311 | 162600 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 5386 |
| 183 | 20250311 | 162500 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20250311 | 162400 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20250311 | 162300 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20250311 | 162200 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20250311 | 162100 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20250311 | 162000 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20250311 | 161900 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20250311 | 161800 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20250311 | 161700 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20250311 | 161600 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20250311 | 161500 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20250311 | 161400 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20250311 | 161300 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20250311 | 161200 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20250311 | 161100 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20250311 | 161000 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20250311 | 160900 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20250311 | 160800 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20250311 | 160700 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20250311 | 160600 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20250311 | 160500 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20250311 | 160400 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20250311 | 160300 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20250311 | 160200 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20250311 | 160100 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 208 | 20250311 | 160000 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 209 | 20250311 | 155900 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 210 | 20250311 | 155800 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 211 | 20250311 | 155700 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 212 | 20250311 | 155600 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 5386 |
| 213 | 20250311 | 155500 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 214 | 20250311 | 155400 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 215 | 20250311 | 155300 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 216 | 20250311 | 155200 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 217 | 20250311 | 155100 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 218 | 20250311 | 155000 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 219 | 20250311 | 154900 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 220 | 20250311 | 154800 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 221 | 20250311 | 154700 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 222 | 20250311 | 154600 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 223 | 20250311 | 154500 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 224 | 20250311 | 154400 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 225 | 20250311 | 154300 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 226 | 20250311 | 154200 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 227 | 20250311 | 154100 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 228 | 20250311 | 154000 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 229 | 20250311 | 153900 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 230 | 20250311 | 153800 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 231 | 20250311 | 153700 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 232 | 20250311 | 153600 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 233 | 20250311 | 153500 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 234 | 20250311 | 153400 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 235 | 20250311 | 153300 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 236 | 20250311 | 153200 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 237 | 20250311 | 153100 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 238 | 20250311 | 153000 | 20941300400 | 32350 | 32350 | 32350 | 32350 | 5386 |
| 239 | 20250311 | 152900 | 20767063300 | 32350 | 32350 | 32350 | 32350 | 0 |
| 240 | 20250311 | 152800 | 20767063300 | 32350 | 32350 | 32350 | 32350 | 0 |
| 241 | 20250311 | 152700 | 20767063300 | 32350 | 32350 | 32350 | 32350 | 0 |
| 242 | 20250311 | 152600 | 20767063300 | 32350 | 32350 | 32350 | 32350 | 0 |
| 243 | 20250311 | 152500 | 20767063300 | 32350 | 32350 | 32350 | 32350 | 0 |
| 244 | 20250311 | 152400 | 20767063300 | 32350 | 32350 | 32350 | 32350 | 0 |
| 245 | 20250311 | 152300 | 20767063300 | 32350 | 32350 | 32350 | 32350 | 0 |
| 246 | 20250311 | 152200 | 20767063300 | 32350 | 32350 | 32350 | 32350 | 0 |
| 247 | 20250311 | 152100 | 20767063300 | 32350 | 32350 | 32350 | 32350 | 0 |
| 248 | 20250311 | 152000 | 20767063300 | 32350 | 32350 | 32350 | 32350 | 0 |
| 249 | 20250311 | 151900 | 20767063300 | 32350 | 32300 | 32350 | 32300 | 614 |
| 250 | 20250311 | 151800 | 20747221350 | 32300 | 32250 | 32300 | 32250 | 310 |
| 251 | 20250311 | 151700 | 20737209300 | 32250 | 32250 | 32250 | 32200 | 607 |
| 252 | 20250311 | 151600 | 20717634250 | 32250 | 32250 | 32300 | 32250 | 910 |
| 253 | 20250311 | 151500 | 20688249300 | 32250 | 32150 | 32250 | 32150 | 341 |
| 254 | 20250311 | 151400 | 20677257350 | 32150 | 32150 | 32250 | 32150 | 282 |
| 255 | 20250311 | 151300 | 20668175050 | 32150 | 32200 | 32200 | 32000 | 1136 |
| 256 | 20250311 | 151200 | 20631653275 | 32200 | 32050 | 32300 | 32000 | 1162 |
| 257 | 20250311 | 151100 | 20594237175 | 32000 | 32000 | 32200 | 32000 | 5768 |
| 258 | 20250311 | 151000 | 20409282625 | 32050 | 32100 | 32100 | 32050 | 1524 |
| 259 | 20250311 | 150900 | 20360423725 | 32050 | 32050 | 32100 | 32050 | 313 |
| 260 | 20250311 | 150800 | 20350386175 | 32050 | 32100 | 32150 | 32050 | 1041 |
| 261 | 20250311 | 150700 | 20316970775 | 32100 | 32100 | 32200 | 32100 | 1182 |
| 262 | 20250311 | 150600 | 20278956825 | 32100 | 32100 | 32150 | 32100 | 387 |
| 263 | 20250311 | 150500 | 20266534075 | 32050 | 32100 | 32100 | 32050 | 591 |
| 264 | 20250311 | 150400 | 20247574500 | 32050 | 32050 | 32100 | 32000 | 1022 |
| 265 | 20250311 | 150300 | 20214838500 | 32050 | 32050 | 32100 | 32050 | 1422 |
| 266 | 20250311 | 150200 | 20169263350 | 32050 | 32100 | 32150 | 32050 | 2644 |
| 267 | 20250311 | 150100 | 20084402950 | 32100 | 32200 | 32250 | 32100 | 1657 |
| 268 | 20250311 | 150000 | 20031126300 | 32200 | 32200 | 32250 | 32200 | 261 |
| 269 | 20250311 | 145900 | 20022722000 | 32150 | 32250 | 32250 | 32150 | 916 |
| 270 | 20250311 | 145800 | 19993216800 | 32200 | 32250 | 32350 | 32200 | 1008 |
| 271 | 20250311 | 145700 | 19960659550 | 32200 | 32350 | 32350 | 32200 | 557 |
| 272 | 20250311 | 145600 | 19942686300 | 32250 | 32250 | 32300 | 32250 | 799 |
| 273 | 20250311 | 145500 | 19916893375 | 32200 | 32250 | 32250 | 32200 | 381 |
| 274 | 20250311 | 145400 | 19904612075 | 32200 | 32250 | 32300 | 32150 | 848 |
| 275 | 20250311 | 145300 | 19877288575 | 32200 | 32200 | 32250 | 32200 | 466 |
| 276 | 20250311 | 145200 | 19862283325 | 32150 | 32150 | 32250 | 32150 | 2012 |
| 277 | 20250311 | 145100 | 19797510375 | 32200 | 32250 | 32300 | 32200 | 1241 |
| 278 | 20250311 | 145000 | 19757532725 | 32200 | 32200 | 32250 | 32150 | 1155 |
| 279 | 20250311 | 144900 | 19720313725 | 32150 | 32100 | 32200 | 32050 | 2755 |
| 280 | 20250311 | 144800 | 19631900175 | 32050 | 32075 | 32100 | 32000 | 5105 |
| 281 | 20250311 | 144700 | 19468345850 | 32050 | 32100 | 32100 | 32050 | 387 |
| 282 | 20250311 | 144600 | 19455929900 | 32050 | 32050 | 32100 | 32050 | 2014 |
| 283 | 20250311 | 144500 | 19391340550 | 32050 | 32100 | 32100 | 32050 | 1493 |
| 284 | 20250311 | 144400 | 19343473350 | 32050 | 32100 | 32200 | 32050 | 4339 |
| 285 | 20250311 | 144300 | 19204104325 | 32100 | 32225 | 32250 | 32100 | 2094 |
| 286 | 20250311 | 144200 | 19136758125 | 32200 | 32200 | 32300 | 32200 | 1261 |
| 287 | 20250311 | 144100 | 19096115625 | 32200 | 32250 | 32300 | 32200 | 831 |
| 288 | 20250311 | 144000 | 19069343975 | 32200 | 32250 | 32300 | 32200 | 949 |
| 289 | 20250311 | 143900 | 19038734625 | 32250 | 32250 | 32300 | 32200 | 740 |
| 290 | 20250311 | 143800 | 19014856375 | 32250 | 32250 | 32300 | 32200 | 933 |
| 291 | 20250311 | 143700 | 18984758350 | 32250 | 32200 | 32300 | 32200 | 394 |
| 292 | 20250311 | 143600 | 18972047800 | 32200 | 32225 | 32250 | 32200 | 926 |
| 293 | 20250311 | 143500 | 18942192675 | 32200 | 32250 | 32300 | 32200 | 1031 |
| 294 | 20250311 | 143400 | 18908921475 | 32250 | 32200 | 32250 | 32200 | 622 |
| 295 | 20250311 | 143300 | 18888871675 | 32200 | 32250 | 32300 | 32200 | 504 |
| 296 | 20250311 | 143200 | 18872613325 | 32250 | 32225 | 32300 | 32200 | 971 |
| 297 | 20250311 | 143100 | 18841280325 | 32250 | 32250 | 32300 | 32250 | 1145 |
| 298 | 20250311 | 143000 | 18804341075 | 32250 | 32250 | 32300 | 32250 | 1146 |
| 299 | 20250311 | 142900 | 18767332150 | 32250 | 32250 | 32300 | 32200 | 747 |
| 300 | 20250311 | 142800 | 18743229425 | 32275 | 32200 | 32300 | 32200 | 796 |
| 301 | 20250311 | 142700 | 18717533600 | 32200 | 32250 | 32300 | 32200 | 887 |
| 302 | 20250311 | 142600 | 18688916700 | 32300 | 32250 | 32300 | 32200 | 993 |
| 303 | 20250311 | 142500 | 18656896475 | 32200 | 32250 | 32300 | 32200 | 542 |
| 304 | 20250311 | 142400 | 18639406025 | 32250 | 32200 | 32250 | 32200 | 1047 |
| 305 | 20250311 | 142300 | 18605644850 | 32200 | 32250 | 32300 | 32200 | 828 |
| 306 | 20250311 | 142200 | 18578934050 | 32250 | 32250 | 32300 | 32200 | 635 |
| 307 | 20250311 | 142100 | 18558447200 | 32250 | 32200 | 32300 | 32200 | 611 |
| 308 | 20250311 | 142000 | 18538743325 | 32200 | 32200 | 32250 | 32200 | 2449 |
| 309 | 20250311 | 141900 | 18459847700 | 32200 | 32300 | 32350 | 32200 | 3682 |
| 310 | 20250311 | 141800 | 18340994900 | 32300 | 32350 | 32400 | 32300 | 1727 |
| 311 | 20250311 | 141700 | 18285120875 | 32400 | 32400 | 32450 | 32350 | 883 |
| 312 | 20250311 | 141600 | 18256514125 | 32400 | 32425 | 32450 | 32400 | 921 |
| 313 | 20250311 | 141500 | 18226656725 | 32400 | 32450 | 32450 | 32400 | 601 |
| 314 | 20250311 | 141400 | 18207171550 | 32400 | 32400 | 32500 | 32400 | 1044 |
| 315 | 20250311 | 141300 | 18173271375 | 32400 | 32400 | 32450 | 32350 | 503 |
| 316 | 20250311 | 141200 | 18156973025 | 32350 | 32400 | 32450 | 32350 | 2531 |
| 317 | 20250311 | 141100 | 18075016700 | 32400 | 32450 | 32500 | 32400 | 1332 |
| 318 | 20250311 | 141000 | 18031816100 | 32450 | 32500 | 32550 | 32450 | 1768 |
| 319 | 20250311 | 140900 | 17974375950 | 32500 | 32550 | 32600 | 32500 | 695 |
| 320 | 20250311 | 140800 | 17951741275 | 32550 | 32625 | 32675 | 32550 | 2104 |
| 321 | 20250311 | 140700 | 17883099200 | 32625 | 32550 | 32625 | 32550 | 508 |
| 322 | 20250311 | 140600 | 17866543325 | 32550 | 32500 | 32600 | 32500 | 600 |
| 323 | 20250311 | 140500 | 17847021475 | 32500 | 32500 | 32550 | 32500 | 772 |
| 324 | 20250311 | 140400 | 17821907950 | 32500 | 32500 | 32500 | 32450 | 1860 |
| 325 | 20250311 | 140300 | 17761458750 | 32500 | 32500 | 32550 | 32500 | 451 |
| 326 | 20250311 | 140200 | 17746788575 | 32500 | 32400 | 32500 | 32400 | 1325 |
| 327 | 20250311 | 140100 | 17703769850 | 32400 | 32500 | 32600 | 32400 | 4266 |
| 328 | 20250311 | 140000 | 17565278450 | 32500 | 32600 | 32650 | 32450 | 2345 |
| 329 | 20250311 | 135900 | 17488914250 | 32600 | 32700 | 32750 | 32500 | 6041 |
| 330 | 20250311 | 135800 | 17292377425 | 32700 | 32650 | 32700 | 32650 | 891 |
| 331 | 20250311 | 135700 | 17263249300 | 32650 | 32700 | 32750 | 32650 | 787 |
| 332 | 20250311 | 135600 | 17237501925 | 32700 | 32575 | 32700 | 32550 | 647 |
| 333 | 20250311 | 135500 | 17216365525 | 32550 | 32600 | 32750 | 32550 | 2493 |
| 334 | 20250311 | 135400 | 17135078575 | 32600 | 32675 | 32700 | 32575 | 1849 |
| 335 | 20250311 | 135300 | 17074697450 | 32650 | 32700 | 32750 | 32650 | 538 |
| 336 | 20250311 | 135200 | 17057093850 | 32700 | 32650 | 32700 | 32650 | 776 |
| 337 | 20250311 | 135100 | 17031726050 | 32700 | 32700 | 32775 | 32600 | 940 |
| 338 | 20250311 | 135000 | 17000981875 | 32650 | 32650 | 32700 | 32650 | 486 |
| 339 | 20250311 | 134900 | 16985101425 | 32700 | 32675 | 32750 | 32650 | 1195 |
| 340 | 20250311 | 134800 | 16946030225 | 32650 | 32700 | 32700 | 32650 | 561 |
| 341 | 20250311 | 134700 | 16927686700 | 32750 | 32700 | 32750 | 32700 | 592 |
| 342 | 20250311 | 134600 | 16908314950 | 32650 | 32650 | 32750 | 32650 | 800 |
| 343 | 20250311 | 134500 | 16882161500 | 32700 | 32600 | 32700 | 32600 | 695 |
| 344 | 20250311 | 134400 | 16859457725 | 32600 | 32750 | 32750 | 32600 | 1755 |
| 345 | 20250311 | 134300 | 16802103850 | 32700 | 32850 | 32850 | 32700 | 3163 |
| 346 | 20250311 | 134200 | 16698415650 | 32850 | 32850 | 32850 | 32800 | 527 |
| 347 | 20250311 | 134100 | 16681106700 | 32850 | 32750 | 32850 | 32750 | 2302 |
| 348 | 20250311 | 134000 | 16605605925 | 32750 | 32750 | 32750 | 32700 | 504 |
| 349 | 20250311 | 133900 | 16589104175 | 32750 | 32725 | 32800 | 32725 | 825 |
| 350 | 20250311 | 133800 | 16562068725 | 32700 | 32750 | 32800 | 32700 | 1685 |
| 351 | 20250311 | 133700 | 16506941325 | 32800 | 32750 | 32800 | 32700 | 1306 |
| 352 | 20250311 | 133600 | 16464162975 | 32700 | 32700 | 32800 | 32700 | 533 |
| 353 | 20250311 | 133500 | 16446707325 | 32750 | 32850 | 32850 | 32700 | 6573 |
| 354 | 20250311 | 133400 | 16231138425 | 32850 | 32800 | 32850 | 32800 | 866 |
| 355 | 20250311 | 133300 | 16202700875 | 32800 | 32850 | 32850 | 32800 | 858 |
| 356 | 20250311 | 133200 | 16174518275 | 32800 | 32800 | 32850 | 32800 | 2193 |
| 357 | 20250311 | 133100 | 16102526300 | 32800 | 32850 | 32850 | 32775 | 2249 |
| 358 | 20250311 | 133000 | 16028708400 | 32850 | 32800 | 32850 | 32750 | 493 |
| 359 | 20250311 | 132900 | 16012525425 | 32800 | 32750 | 32850 | 32750 | 1307 |
| 360 | 20250311 | 132800 | 15969655900 | 32800 | 32800 | 32800 | 32700 | 1387 |
| 361 | 20250311 | 132700 | 15924205100 | 32750 | 32750 | 32850 | 32750 | 1453 |
| 362 | 20250311 | 132600 | 15876538150 | 32750 | 32800 | 32850 | 32750 | 667 |
| 363 | 20250311 | 132500 | 15854663875 | 32800 | 32800 | 32850 | 32700 | 4376 |
| 364 | 20250311 | 132400 | 15711160625 | 32800 | 32800 | 32850 | 32750 | 891 |
| 365 | 20250311 | 132300 | 15681931775 | 32800 | 32800 | 32850 | 32750 | 1844 |
| 366 | 20250311 | 132200 | 15621449525 | 32800 | 32800 | 32800 | 32750 | 967 |
| 367 | 20250311 | 132100 | 15589735625 | 32800 | 32750 | 32800 | 32750 | 2029 |
| 368 | 20250311 | 132000 | 15523224075 | 32800 | 32800 | 32850 | 32750 | 3673 |
| 369 | 20250311 | 131900 | 15402753525 | 32800 | 32750 | 32800 | 32700 | 2365 |
| 370 | 20250311 | 131800 | 15325284825 | 32750 | 32650 | 32750 | 32650 | 1154 |
| 371 | 20250311 | 131700 | 15287518275 | 32650 | 32700 | 32700 | 32600 | 1497 |
| 372 | 20250311 | 131600 | 15238637625 | 32700 | 32700 | 32750 | 32650 | 1363 |
| 373 | 20250311 | 131500 | 15194043925 | 32700 | 32700 | 32750 | 32650 | 1020 |
| 374 | 20250311 | 131400 | 15160664875 | 32750 | 32650 | 32750 | 32650 | 5941 |
| 375 | 20250311 | 131300 | 14966384700 | 32650 | 32550 | 32700 | 32550 | 2125 |
| 376 | 20250311 | 131200 | 14897037900 | 32500 | 32550 | 32550 | 32450 | 458 |
| 377 | 20250311 | 131100 | 14882138725 | 32550 | 32650 | 32650 | 32550 | 1899 |
| 378 | 20250311 | 131000 | 14820194750 | 32650 | 32650 | 32700 | 32600 | 859 |
| 379 | 20250311 | 130900 | 14792140800 | 32650 | 32700 | 32700 | 32600 | 992 |
| 380 | 20250311 | 130800 | 14759711525 | 32700 | 32700 | 32700 | 32650 | 2396 |
| 381 | 20250311 | 130700 | 14681462825 | 32700 | 32650 | 32700 | 32600 | 2580 |
| 382 | 20250311 | 130600 | 14597156675 | 32600 | 32600 | 32650 | 32600 | 626 |
| 383 | 20250311 | 130500 | 14576735500 | 32650 | 32500 | 32650 | 32500 | 838 |
| 384 | 20250311 | 130400 | 14549382175 | 32450 | 32600 | 32700 | 32450 | 5123 |
| 385 | 20250311 | 130300 | 14382183725 | 32500 | 32600 | 32650 | 32500 | 1022 |
| 386 | 20250311 | 130200 | 14348884100 | 32600 | 32550 | 32600 | 32550 | 1117 |
| 387 | 20250311 | 130100 | 14312509700 | 32600 | 32500 | 32625 | 32500 | 988 |
| 388 | 20250311 | 130000 | 14280321800 | 32450 | 32400 | 32500 | 32350 | 2313 |
| 389 | 20250311 | 125900 | 14205252950 | 32400 | 32350 | 32400 | 32350 | 1007 |
| 390 | 20250311 | 125800 | 14172632950 | 32400 | 32400 | 32400 | 32350 | 443 |
| 391 | 20250311 | 125700 | 14158280000 | 32350 | 32350 | 32350 | 32250 | 1391 |
| 392 | 20250311 | 125600 | 14113281825 | 32350 | 32325 | 32400 | 32300 | 377 |
| 393 | 20250311 | 125500 | 14101086425 | 32350 | 32200 | 32350 | 32150 | 1990 |
| 394 | 20250311 | 125400 | 14036888425 | 32150 | 32100 | 32200 | 32100 | 1382 |
| 395 | 20250311 | 125300 | 13992506575 | 32100 | 32350 | 32350 | 32100 | 8914 |
| 396 | 20250311 | 125200 | 13705327625 | 32300 | 32350 | 32400 | 32300 | 653 |
| 397 | 20250311 | 125100 | 13684215625 | 32350 | 32400 | 32450 | 32350 | 2278 |
| 398 | 20250311 | 125000 | 13610412100 | 32450 | 32500 | 32500 | 32450 | 964 |
| 399 | 20250311 | 124900 | 13579114325 | 32450 | 32400 | 32450 | 32400 | 924 |
| 400 | 20250311 | 124800 | 13549145775 | 32400 | 32400 | 32450 | 32350 | 901 |
| 401 | 20250311 | 124700 | 13519954025 | 32400 | 32600 | 32600 | 32350 | 8152 |
| 402 | 20250311 | 124600 | 13255494325 | 32550 | 32600 | 32600 | 32550 | 469 |
| 403 | 20250311 | 124500 | 13240210775 | 32600 | 32550 | 32600 | 32550 | 1089 |
| 404 | 20250311 | 124400 | 13204719275 | 32550 | 32550 | 32600 | 32550 | 571 |
| 405 | 20250311 | 124300 | 13186118325 | 32550 | 32600 | 32600 | 32550 | 1129 |
| 406 | 20250311 | 124200 | 13149331675 | 32550 | 32600 | 32650 | 32500 | 1805 |
| 407 | 20250311 | 124100 | 13090595925 | 32600 | 32600 | 32650 | 32550 | 1162 |
| 408 | 20250311 | 124000 | 13052677625 | 32600 | 32650 | 32650 | 32600 | 948 |
| 409 | 20250311 | 123900 | 13021758925 | 32650 | 32500 | 32650 | 32500 | 681 |
| 410 | 20250311 | 123800 | 12999578925 | 32500 | 32550 | 32550 | 32500 | 492 |
| 411 | 20250311 | 123700 | 12983571625 | 32600 | 32600 | 32600 | 32500 | 1317 |
| 412 | 20250311 | 123600 | 12940676775 | 32600 | 32600 | 32650 | 32600 | 510 |
| 413 | 20250311 | 123500 | 12924031375 | 32600 | 32600 | 32600 | 32550 | 687 |
| 414 | 20250311 | 123400 | 12901639625 | 32550 | 32550 | 32600 | 32500 | 350 |
| 415 | 20250311 | 123300 | 12890235375 | 32550 | 32600 | 32650 | 32500 | 2022 |
| 416 | 20250311 | 123200 | 12824392475 | 32600 | 32625 | 32650 | 32600 | 1386 |
| 417 | 20250311 | 123100 | 12779189550 | 32600 | 32650 | 32650 | 32600 | 1324 |
| 418 | 20250311 | 123000 | 12735983950 | 32650 | 32650 | 32650 | 32600 | 552 |
| 419 | 20250311 | 122900 | 12717964100 | 32650 | 32650 | 32650 | 32600 | 1403 |
| 420 | 20250311 | 122800 | 12672178100 | 32650 | 32600 | 32650 | 32600 | 359 |
| 421 | 20250311 | 122700 | 12660461550 | 32600 | 32600 | 32650 | 32600 | 1848 |
| 422 | 20250311 | 122600 | 12600140300 | 32650 | 32650 | 32650 | 32600 | 465 |
| 423 | 20250311 | 122500 | 12584965525 | 32650 | 32550 | 32650 | 32550 | 1154 |
| 424 | 20250311 | 122400 | 12547307975 | 32600 | 32650 | 32650 | 32600 | 638 |
| 425 | 20250311 | 122300 | 12526495200 | 32650 | 32550 | 32650 | 32500 | 2454 |
| 426 | 20250311 | 122200 | 12446575725 | 32500 | 32600 | 32600 | 32500 | 1505 |
| 427 | 20250311 | 122100 | 12397569375 | 32600 | 32600 | 32650 | 32550 | 1141 |
| 428 | 20250311 | 122000 | 12360369775 | 32600 | 32650 | 32650 | 32550 | 437 |
| 429 | 20250311 | 121900 | 12346110125 | 32550 | 32550 | 32650 | 32550 | 1479 |
| 430 | 20250311 | 121800 | 12297856075 | 32600 | 32650 | 32700 | 32550 | 6622 |
| 431 | 20250311 | 121700 | 12081631325 | 32650 | 32600 | 32700 | 32600 | 1494 |
| 432 | 20250311 | 121600 | 12032840550 | 32600 | 32650 | 32700 | 32550 | 4641 |
| 433 | 20250311 | 121500 | 11881345800 | 32700 | 32650 | 32700 | 32600 | 4200 |
| 434 | 20250311 | 121400 | 11744237850 | 32600 | 32600 | 32650 | 32600 | 1271 |
| 435 | 20250311 | 121300 | 11702780050 | 32600 | 32400 | 32600 | 32400 | 12213 |
| 436 | 20250311 | 121200 | 11305553350 | 32450 | 32400 | 32450 | 32350 | 3090 |
| 437 | 20250311 | 121100 | 11205342650 | 32400 | 32300 | 32400 | 32300 | 2071 |
| 438 | 20250311 | 121000 | 11138287200 | 32300 | 32250 | 32300 | 32250 | 1267 |
| 439 | 20250311 | 120900 | 11097371800 | 32250 | 32200 | 32300 | 32200 | 1562 |
| 440 | 20250311 | 120800 | 11047034750 | 32250 | 32400 | 32400 | 32200 | 2636 |
| 441 | 20250311 | 120700 | 10961885075 | 32400 | 32300 | 32400 | 32250 | 2674 |
| 442 | 20250311 | 120600 | 10875413375 | 32300 | 32350 | 32400 | 32300 | 1126 |
| 443 | 20250311 | 120500 | 10839013875 | 32350 | 32350 | 32350 | 32300 | 2093 |
| 444 | 20250311 | 120400 | 10771342875 | 32350 | 32350 | 32350 | 32300 | 1228 |
| 445 | 20250311 | 120300 | 10731629675 | 32300 | 32300 | 32300 | 32200 | 756 |
| 446 | 20250311 | 120200 | 10707220075 | 32300 | 32250 | 32300 | 32150 | 1053 |
| 447 | 20250311 | 120100 | 10673250725 | 32200 | 32150 | 32200 | 32100 | 2806 |
| 448 | 20250311 | 120000 | 10582985325 | 32150 | 32200 | 32200 | 32100 | 341 |
| 449 | 20250311 | 115900 | 10572022525 | 32150 | 32200 | 32250 | 32150 | 1863 |
| 450 | 20250311 | 115800 | 10512102175 | 32200 | 32150 | 32200 | 32150 | 826 |
| 451 | 20250311 | 115700 | 10485517025 | 32200 | 32100 | 32200 | 32050 | 5950 |
| 452 | 20250311 | 115600 | 10294200975 | 32100 | 32100 | 32150 | 32050 | 2355 |
| 453 | 20250311 | 115500 | 10218566275 | 32050 | 32000 | 32100 | 31950 | 1168 |
| 454 | 20250311 | 115400 | 10181212475 | 32000 | 32100 | 32150 | 32000 | 3593 |
| 455 | 20250311 | 115300 | 10065927225 | 32150 | 32100 | 32150 | 32050 | 2188 |
| 456 | 20250311 | 115200 | 9995660325 | 32100 | 31950 | 32100 | 31950 | 8017 |
| 457 | 20250311 | 115100 | 9739059175 | 31950 | 31950 | 31950 | 31850 | 550 |
| 458 | 20250311 | 115000 | 9721497875 | 31950 | 31900 | 31950 | 31850 | 1650 |
| 459 | 20250311 | 114900 | 9668841525 | 31850 | 31850 | 31900 | 31800 | 793 |
| 460 | 20250311 | 114800 | 9643583275 | 31850 | 31700 | 31900 | 31700 | 3615 |
| 461 | 20250311 | 114700 | 9528659075 | 31700 | 31750 | 31750 | 31700 | 679 |
| 462 | 20250311 | 114600 | 9507119575 | 31750 | 31800 | 31850 | 31750 | 777 |
| 463 | 20250311 | 114500 | 9482424825 | 31700 | 31700 | 31800 | 31700 | 687 |
| 464 | 20250311 | 114400 | 9460611675 | 31750 | 31700 | 31750 | 31700 | 1332 |
| 465 | 20250311 | 114300 | 9418370725 | 31700 | 31650 | 31700 | 31650 | 1185 |
| 466 | 20250311 | 114200 | 9380818725 | 31700 | 31600 | 31700 | 31600 | 782 |
| 467 | 20250311 | 114100 | 9356060225 | 31600 | 31550 | 31600 | 31500 | 1876 |
| 468 | 20250311 | 114000 | 9296870175 | 31500 | 31550 | 31550 | 31500 | 992 |
| 469 | 20250311 | 113900 | 9265609275 | 31550 | 31550 | 31600 | 31550 | 1335 |
| 470 | 20250311 | 113800 | 9223447225 | 31600 | 31500 | 31600 | 31500 | 266 |
| 471 | 20250311 | 113700 | 9215059850 | 31500 | 31500 | 31650 | 31500 | 1241 |
| 472 | 20250311 | 113600 | 9175879500 | 31550 | 31500 | 31550 | 31450 | 259 |
| 473 | 20250311 | 113500 | 9167721250 | 31450 | 31400 | 31500 | 31350 | 1353 |
| 474 | 20250311 | 113400 | 9125176650 | 31400 | 31400 | 31400 | 31350 | 285 |
| 475 | 20250311 | 113300 | 9116228050 | 31400 | 31400 | 31400 | 31350 | 160 |
| 476 | 20250311 | 113200 | 9111204600 | 31400 | 31350 | 31400 | 31350 | 243 |
| 477 | 20250311 | 113100 | 9103576700 | 31400 | 31250 | 31400 | 31250 | 288 |
| 478 | 20250311 | 113000 | 9094538100 | 31300 | 31250 | 31350 | 31250 | 1341 |
| 479 | 20250311 | 112900 | 9052546350 | 31300 | 31300 | 31300 | 31300 | 424 |
| 480 | 20250311 | 112800 | 9039275150 | 31300 | 31350 | 31350 | 31300 | 23 |
| 481 | 20250311 | 112700 | 9038554750 | 31350 | 31300 | 31350 | 31300 | 101 |
| 482 | 20250311 | 112600 | 9035393400 | 31300 | 31300 | 31300 | 31250 | 521 |
| 483 | 20250311 | 112500 | 9019106600 | 31300 | 31300 | 31350 | 31250 | 403 |
| 484 | 20250311 | 112400 | 9006491800 | 31300 | 31250 | 31300 | 31200 | 290 |
| 485 | 20250311 | 112300 | 8997433750 | 31400 | 31100 | 31400 | 31100 | 1270 |
| 486 | 20250311 | 112200 | 8957721600 | 31100 | 31100 | 31100 | 31100 | 264 |
| 487 | 20250311 | 112100 | 8949511200 | 31100 | 31200 | 31200 | 31100 | 1164 |
| 488 | 20250311 | 112000 | 8913223275 | 31200 | 31100 | 31200 | 31100 | 119 |
| 489 | 20250311 | 111900 | 8909520325 | 31100 | 31100 | 31100 | 31050 | 354 |
| 490 | 20250311 | 111800 | 8898511775 | 31050 | 31050 | 31050 | 31050 | 116 |
| 491 | 20250311 | 111700 | 8894909975 | 31050 | 31050 | 31050 | 31050 | 344 |
| 492 | 20250311 | 111600 | 8884228775 | 31050 | 31000 | 31050 | 31000 | 74 |
| 493 | 20250311 | 111500 | 8881934625 | 31000 | 31000 | 31050 | 31000 | 498 |
| 494 | 20250311 | 111400 | 8866496525 | 31050 | 31050 | 31100 | 31050 | 370 |
| 495 | 20250311 | 111300 | 8855006975 | 31050 | 31000 | 31050 | 31000 | 26 |
| 496 | 20250311 | 111200 | 8854200475 | 31000 | 31000 | 31000 | 30950 | 137 |
| 497 | 20250311 | 111100 | 8849953975 | 31000 | 31000 | 31000 | 30950 | 182 |
| 498 | 20250311 | 111000 | 8844316275 | 31000 | 31000 | 31000 | 31000 | 427 |
| 499 | 20250311 | 110900 | 8831079275 | 31000 | 31000 | 31000 | 31000 | 8 |
| 500 | 20250311 | 110800 | 8830831275 | 31050 | 31000 | 31050 | 31000 | 254 |
| 501 | 20250311 | 110700 | 8822955725 | 31000 | 30950 | 31000 | 30950 | 107 |
| 502 | 20250311 | 110600 | 8819638775 | 30950 | 31000 | 31000 | 30950 | 100 |
| 503 | 20250311 | 110500 | 8816539875 | 30950 | 30950 | 31000 | 30950 | 51 |
| 504 | 20250311 | 110400 | 8814960175 | 30950 | 30950 | 30950 | 30900 | 312 |
| 505 | 20250311 | 110300 | 8805309025 | 30950 | 30950 | 30950 | 30900 | 46 |
| 506 | 20250311 | 110200 | 8803885725 | 30950 | 30950 | 30950 | 30950 | 106 |
| 507 | 20250311 | 110100 | 8800605025 | 30950 | 30900 | 30950 | 30900 | 443 |
| 508 | 20250311 | 110000 | 8786905575 | 30850 | 30750 | 30850 | 30750 | 348 |
| 509 | 20250311 | 105900 | 8776182925 | 30750 | 30750 | 30800 | 30750 | 847 |
| 510 | 20250311 | 105800 | 8750132575 | 30750 | 30850 | 30850 | 30750 | 3412 |
| 511 | 20250311 | 105700 | 8645027025 | 30850 | 30850 | 30850 | 30850 | 592 |
| 512 | 20250311 | 105600 | 8626763825 | 30850 | 30950 | 30950 | 30850 | 2152 |
| 513 | 20250311 | 105500 | 8560288125 | 30900 | 30900 | 30950 | 30900 | 6 |
| 514 | 20250311 | 105400 | 8560102675 | 30900 | 30950 | 30950 | 30900 | 167 |
| 515 | 20250311 | 105300 | 8554941675 | 30950 | 30950 | 30950 | 30950 | 757 |
| 516 | 20250311 | 105200 | 8531512525 | 30950 | 30975 | 30975 | 30950 | 4 |
| 517 | 20250311 | 105100 | 8531388700 | 31000 | 30975 | 31000 | 30975 | 16 |
| 518 | 20250311 | 105000 | 8530893050 | 30975 | 31000 | 31000 | 30975 | 142 |
| 519 | 20250311 | 104900 | 8526491925 | 31000 | 31050 | 31050 | 31000 | 239 |
| 520 | 20250311 | 104800 | 8519072825 | 31000 | 31000 | 31000 | 30950 | 233 |
| 521 | 20250311 | 104700 | 8511850325 | 31000 | 31000 | 31000 | 31000 | 1 |
| 522 | 20250311 | 104600 | 8511819325 | 31000 | 31100 | 31100 | 31000 | 809 |
| 523 | 20250311 | 104500 | 8486691325 | 31150 | 31150 | 31150 | 31100 | 452 |
| 524 | 20250311 | 104400 | 8472615075 | 31150 | 31175 | 31200 | 31150 | 531 |
| 525 | 20250311 | 104300 | 8456073575 | 31200 | 31150 | 31200 | 31150 | 65 |
| 526 | 20250311 | 104200 | 8454045675 | 31150 | 31100 | 31200 | 31100 | 434 |
| 527 | 20250311 | 104100 | 8440526100 | 31150 | 30950 | 31200 | 30950 | 313 |
| 528 | 20250311 | 104000 | 8430802850 | 30950 | 30950 | 31050 | 30950 | 219 |
| 529 | 20250311 | 103900 | 8424014300 | 31000 | 31000 | 31000 | 30950 | 344 |
| 530 | 20250311 | 103800 | 8413350950 | 31000 | 31050 | 31050 | 31000 | 619 |
| 531 | 20250311 | 103700 | 8394161600 | 31000 | 31000 | 31050 | 31000 | 385 |
| 532 | 20250311 | 103600 | 8382226550 | 31000 | 31050 | 31050 | 30950 | 350 |
| 533 | 20250311 | 103500 | 8371381300 | 31000 | 31050 | 31050 | 31000 | 509 |
| 534 | 20250311 | 103400 | 8355594000 | 31050 | 31150 | 31200 | 31050 | 392 |
| 535 | 20250311 | 103300 | 8343402800 | 31150 | 31200 | 31200 | 31100 | 252 |
| 536 | 20250311 | 103200 | 8335553550 | 31100 | 31100 | 31200 | 31000 | 832 |
| 537 | 20250311 | 103100 | 8309661800 | 31100 | 31150 | 31250 | 31100 | 218 |
| 538 | 20250311 | 103000 | 8302868500 | 31200 | 31200 | 31500 | 31150 | 616 |
| 539 | 20250311 | 102900 | 8283594850 | 31200 | 31100 | 31200 | 31100 | 986 |
| 540 | 20250311 | 102800 | 8252853500 | 31150 | 31150 | 31150 | 31100 | 40 |
| 541 | 20250311 | 102700 | 8251609350 | 31150 | 31050 | 31200 | 31050 | 364 |
| 542 | 20250311 | 102600 | 8240281250 | 31100 | 31100 | 31100 | 31000 | 3 |
| 543 | 20250311 | 102500 | 8240188050 | 31100 | 30900 | 31100 | 30900 | 117 |
| 544 | 20250311 | 102400 | 8236567050 | 30900 | 31100 | 31150 | 30900 | 1516 |
| 545 | 20250311 | 102300 | 8189627100 | 30950 | 30900 | 31100 | 30900 | 110 |
| 546 | 20250311 | 102200 | 8186214550 | 30900 | 30950 | 30950 | 30900 | 4063 |
| 547 | 20250311 | 102100 | 8060656650 | 30950 | 31000 | 31000 | 30950 | 1069 |
| 548 | 20250311 | 102000 | 8027542100 | 31000 | 31100 | 31100 | 31000 | 622 |
| 549 | 20250311 | 101900 | 8008251050 | 31100 | 31050 | 31100 | 31050 | 649 |
| 550 | 20250311 | 101800 | 7988070100 | 31100 | 31100 | 31100 | 31050 | 62 |
| 551 | 20250311 | 101700 | 7986142400 | 31100 | 31050 | 31100 | 31050 | 573 |
| 552 | 20250311 | 101600 | 7968350600 | 31050 | 31150 | 31150 | 31050 | 66 |
| 553 | 20250311 | 101500 | 7966300350 | 31150 | 31050 | 31150 | 31050 | 376 |
| 554 | 20250311 | 101400 | 7954623600 | 31000 | 31150 | 31150 | 30950 | 6888 |
| 555 | 20250311 | 101300 | 7740834100 | 31150 | 31250 | 31250 | 31150 | 3497 |
| 556 | 20250311 | 101200 | 7631824750 | 31250 | 31250 | 31250 | 31200 | 76 |
| 557 | 20250311 | 101100 | 7629450450 | 31250 | 31200 | 31250 | 31200 | 684 |
| 558 | 20250311 | 101000 | 7608101400 | 31200 | 31200 | 31250 | 31200 | 557 |
| 559 | 20250311 | 100900 | 7590722850 | 31250 | 31200 | 31250 | 31200 | 273 |
| 560 | 20250311 | 100800 | 7582192250 | 31250 | 31300 | 31300 | 31250 | 587 |
| 561 | 20250311 | 100700 | 7563846800 | 31300 | 31250 | 31400 | 31250 | 881 |
| 562 | 20250311 | 100600 | 7536297150 | 31250 | 31400 | 31400 | 31250 | 286 |
| 563 | 20250311 | 100500 | 7527347100 | 31250 | 31200 | 31300 | 31200 | 1407 |
| 564 | 20250311 | 100400 | 7483347650 | 31200 | 31250 | 31300 | 31200 | 2088 |
| 565 | 20250311 | 100300 | 7418123450 | 31300 | 31350 | 31450 | 31300 | 2068 |
| 566 | 20250311 | 100200 | 7353272650 | 31300 | 31400 | 31400 | 31250 | 1846 |
| 567 | 20250311 | 100100 | 7295455150 | 31350 | 31400 | 31450 | 31350 | 804 |
| 568 | 20250311 | 100000 | 7270214300 | 31400 | 31450 | 31450 | 31400 | 971 |
| 569 | 20250311 | 095900 | 7239720700 | 31450 | 31450 | 31450 | 31450 | 328 |
| 570 | 20250311 | 095800 | 7229405100 | 31450 | 31500 | 31500 | 31400 | 537 |
| 571 | 20250311 | 095700 | 7212519800 | 31400 | 31450 | 31450 | 31400 | 847 |
| 572 | 20250311 | 095600 | 7185916250 | 31450 | 31350 | 31450 | 31350 | 268 |
| 573 | 20250311 | 095500 | 7177500100 | 31350 | 31300 | 31350 | 31300 | 1145 |
| 574 | 20250311 | 095400 | 7141607800 | 31300 | 31450 | 31450 | 31300 | 3266 |
| 575 | 20250311 | 095300 | 7039109300 | 31500 | 31550 | 31550 | 31450 | 675 |
| 576 | 20250311 | 095200 | 7017859600 | 31550 | 31600 | 31600 | 31500 | 512 |
| 577 | 20250311 | 095100 | 7001711700 | 31650 | 31650 | 31700 | 31500 | 3609 |
| 578 | 20250311 | 095000 | 6887936900 | 31700 | 31700 | 31800 | 31650 | 2133 |
| 579 | 20250311 | 094900 | 6820317150 | 31750 | 31850 | 31850 | 31700 | 1740 |
| 580 | 20250311 | 094800 | 6765018350 | 31850 | 31900 | 31950 | 31850 | 1170 |
| 581 | 20250311 | 094700 | 6727705250 | 31900 | 31800 | 31900 | 31700 | 2148 |
| 582 | 20250311 | 094600 | 6659348450 | 31800 | 31650 | 31800 | 31550 | 1943 |
| 583 | 20250311 | 094500 | 6597776300 | 31650 | 31450 | 31650 | 31450 | 2012 |
| 584 | 20250311 | 094400 | 6534184250 | 31450 | 31450 | 31500 | 31450 | 2527 |
| 585 | 20250311 | 094300 | 6454689650 | 31500 | 31550 | 31650 | 31450 | 2265 |
| 586 | 20250311 | 094200 | 6383234450 | 31550 | 31500 | 31600 | 31450 | 1315 |
| 587 | 20250311 | 094100 | 6341816650 | 31400 | 31400 | 31450 | 31350 | 925 |
| 588 | 20250311 | 094000 | 6312775500 | 31400 | 31600 | 31600 | 31400 | 3577 |
| 589 | 20250311 | 093900 | 6200198800 | 31700 | 31600 | 31700 | 31500 | 771 |
| 590 | 20250311 | 093800 | 6175870900 | 31700 | 31650 | 31750 | 31600 | 753 |
| 591 | 20250311 | 093700 | 6152032350 | 31700 | 31650 | 31700 | 31600 | 433 |
| 592 | 20250311 | 093600 | 6138322250 | 31650 | 31550 | 31700 | 31550 | 218 |
| 593 | 20250311 | 093500 | 6131425800 | 31600 | 31750 | 31800 | 31550 | 1427 |
| 594 | 20250311 | 093400 | 6086193250 | 31750 | 31600 | 31800 | 31550 | 2209 |
| 595 | 20250311 | 093300 | 6016257900 | 31600 | 31600 | 31650 | 31600 | 456 |
| 596 | 20250311 | 093200 | 6001837150 | 31600 | 31550 | 31650 | 31550 | 2472 |
| 597 | 20250311 | 093100 | 5923779050 | 31550 | 31650 | 31800 | 31550 | 1580 |
| 598 | 20250311 | 093000 | 5873772500 | 31600 | 31900 | 31950 | 31550 | 4794 |
| 599 | 20250311 | 092900 | 5721428725 | 31900 | 31850 | 31950 | 31750 | 2595 |
| 600 | 20250311 | 092800 | 5638784925 | 31850 | 31850 | 31900 | 31700 | 4470 |
| 601 | 20250311 | 092700 | 5496578875 | 31850 | 32000 | 32050 | 31850 | 5718 |
| 602 | 20250311 | 092600 | 5313910175 | 32000 | 32000 | 32050 | 31950 | 2494 |
| 603 | 20250311 | 092500 | 5234131425 | 32000 | 32500 | 32500 | 32000 | 5770 |
| 604 | 20250311 | 092400 | 5048091075 | 32500 | 32350 | 32500 | 32100 | 10635 |
| 605 | 20250311 | 092300 | 4704831100 | 32400 | 32600 | 32650 | 32250 | 17110 |
| 606 | 20250311 | 092200 | 4149621750 | 32500 | 32600 | 32650 | 32300 | 9912 |
| 607 | 20250311 | 092100 | 3827727025 | 32600 | 31775 | 32700 | 31750 | 28157 |
| 608 | 20250311 | 092000 | 2917979400 | 31775 | 31400 | 31775 | 31300 | 5326 |
| 609 | 20250311 | 091900 | 2749754125 | 31250 | 31425 | 31450 | 31250 | 1514 |
| 610 | 20250311 | 091800 | 2702312900 | 31400 | 31500 | 31500 | 31350 | 2918 |
| 611 | 20250311 | 091700 | 2610552950 | 31500 | 31450 | 31500 | 31300 | 2327 |
| 612 | 20250311 | 091600 | 2537400000 | 31450 | 31250 | 31500 | 31200 | 2951 |
| 613 | 20250311 | 091500 | 2444915450 | 31200 | 31450 | 31450 | 31100 | 4426 |
| 614 | 20250311 | 091400 | 2306224400 | 31450 | 31700 | 31750 | 31300 | 1872 |
| 615 | 20250311 | 091300 | 2247373500 | 31600 | 31200 | 31950 | 31150 | 6746 |
| 616 | 20250311 | 091200 | 2034736400 | 31150 | 31150 | 31400 | 31150 | 5308 |
| 617 | 20250311 | 091100 | 1868897800 | 31150 | 30850 | 31300 | 30850 | 8721 |
| 618 | 20250311 | 091000 | 1597330400 | 30850 | 30600 | 30850 | 30550 | 2358 |
| 619 | 20250311 | 090900 | 1524877750 | 30600 | 30550 | 30650 | 30500 | 2476 |
| 620 | 20250311 | 090800 | 1449170750 | 30550 | 30400 | 30550 | 30400 | 1541 |
| 621 | 20250311 | 090700 | 1402145200 | 30400 | 30425 | 30425 | 30300 | 2786 |
| 622 | 20250311 | 090600 | 1317515875 | 30400 | 30400 | 30550 | 30300 | 2352 |
| 623 | 20250311 | 090500 | 1245973625 | 30400 | 30500 | 30500 | 30300 | 9519 |
| 624 | 20250311 | 090400 | 956921575 | 30500 | 30525 | 30650 | 30450 | 13625 |
| 625 | 20250311 | 090300 | 540671400 | 30500 | 30800 | 30800 | 30500 | 2116 |
| 626 | 20250311 | 090200 | 476041300 | 30550 | 30400 | 30750 | 30200 | 6107 |
| 627 | 20250311 | 090100 | 289875700 | 30250 | 30600 | 30600 | 30250 | 417 |
| 628 | 20250311 | 090000 | 277120000 | 30600 | 30000 | 30850 | 29900 | 9175 |