35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 190200 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 5156 |
| 3 | 20250311 | 190100 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 4 | 20250311 | 190000 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 5 | 20250311 | 185900 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 6 | 20250311 | 185800 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 7 | 20250311 | 185700 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 8 | 20250311 | 185600 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 9 | 20250311 | 185500 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 10 | 20250311 | 185400 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 11 | 20250311 | 185300 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 12 | 20250311 | 185200 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 13 | 20250311 | 185100 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 14 | 20250311 | 185000 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 15 | 20250311 | 184900 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 16 | 20250311 | 184800 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 17 | 20250311 | 184700 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 18 | 20250311 | 184600 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 19 | 20250311 | 184500 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 20 | 20250311 | 184400 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 21 | 20250311 | 184300 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 22 | 20250311 | 184200 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 23 | 20250311 | 184100 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 24 | 20250311 | 184000 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 25 | 20250311 | 183900 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 26 | 20250311 | 183800 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 27 | 20250311 | 183700 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 28 | 20250311 | 183600 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 29 | 20250311 | 183500 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 30 | 20250311 | 183400 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 31 | 20250311 | 183300 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 32 | 20250311 | 183200 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 5156 |
| 33 | 20250311 | 183100 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 34 | 20250311 | 183000 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 35 | 20250311 | 182900 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 36 | 20250311 | 182800 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 37 | 20250311 | 182700 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 38 | 20250311 | 182600 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 39 | 20250311 | 182500 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 40 | 20250311 | 182400 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 41 | 20250311 | 182300 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 42 | 20250311 | 182200 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 43 | 20250311 | 182100 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 44 | 20250311 | 182000 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 45 | 20250311 | 181900 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 46 | 20250311 | 181800 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 47 | 20250311 | 181700 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 48 | 20250311 | 181600 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 49 | 20250311 | 181500 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 50 | 20250311 | 181400 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 51 | 20250311 | 181300 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 52 | 20250311 | 181200 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 53 | 20250311 | 181100 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 54 | 20250311 | 181000 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 55 | 20250311 | 180900 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 56 | 20250311 | 180800 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 57 | 20250311 | 180700 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 58 | 20250311 | 180600 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 59 | 20250311 | 180500 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 60 | 20250311 | 180400 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 61 | 20250311 | 180300 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 62 | 20250311 | 180200 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 5156 |
| 63 | 20250311 | 180100 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 64 | 20250311 | 180000 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 65 | 20250311 | 175900 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 66 | 20250311 | 175800 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 67 | 20250311 | 175700 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 68 | 20250311 | 175600 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 69 | 20250311 | 175500 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 70 | 20250311 | 175400 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 71 | 20250311 | 175300 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 72 | 20250311 | 175200 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 73 | 20250311 | 175100 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 74 | 20250311 | 175000 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 75 | 20250311 | 174900 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 76 | 20250311 | 174800 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 77 | 20250311 | 174700 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 78 | 20250311 | 174600 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 79 | 20250311 | 174500 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 80 | 20250311 | 174400 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 81 | 20250311 | 174300 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 82 | 20250311 | 174200 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 83 | 20250311 | 174100 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 84 | 20250311 | 174000 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 85 | 20250311 | 173900 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 86 | 20250311 | 173800 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 87 | 20250311 | 173700 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 88 | 20250311 | 173600 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 89 | 20250311 | 173500 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 90 | 20250311 | 173400 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 91 | 20250311 | 173300 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 92 | 20250311 | 173200 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 5156 |
| 93 | 20250311 | 173100 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 94 | 20250311 | 173000 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 95 | 20250311 | 172900 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 96 | 20250311 | 172800 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 97 | 20250311 | 172700 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 98 | 20250311 | 172600 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 99 | 20250311 | 172500 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 100 | 20250311 | 172400 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 101 | 20250311 | 172300 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 102 | 20250311 | 172200 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 103 | 20250311 | 172100 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 104 | 20250311 | 172000 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 105 | 20250311 | 171900 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 106 | 20250311 | 171800 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 107 | 20250311 | 171700 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 108 | 20250311 | 171600 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 109 | 20250311 | 171500 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 110 | 20250311 | 171400 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 111 | 20250311 | 171300 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 112 | 20250311 | 171200 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 113 | 20250311 | 171100 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 114 | 20250311 | 171000 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 115 | 20250311 | 170900 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 116 | 20250311 | 170800 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 117 | 20250311 | 170700 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 118 | 20250311 | 170600 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 119 | 20250311 | 170500 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 120 | 20250311 | 170400 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 121 | 20250311 | 170300 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 122 | 20250311 | 170200 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 5156 |
| 123 | 20250311 | 170100 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 124 | 20250311 | 170000 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 125 | 20250311 | 165900 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 126 | 20250311 | 165800 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 127 | 20250311 | 165700 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 128 | 20250311 | 165600 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 129 | 20250311 | 165500 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 130 | 20250311 | 165400 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 131 | 20250311 | 165300 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 132 | 20250311 | 165200 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 133 | 20250311 | 165100 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 134 | 20250311 | 165000 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 135 | 20250311 | 164900 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 136 | 20250311 | 164800 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 137 | 20250311 | 164700 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 138 | 20250311 | 164600 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 139 | 20250311 | 164500 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 140 | 20250311 | 164400 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 141 | 20250311 | 164300 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 142 | 20250311 | 164200 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 143 | 20250311 | 164100 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 144 | 20250311 | 164000 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 145 | 20250311 | 163900 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 146 | 20250311 | 163800 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 147 | 20250311 | 163700 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 148 | 20250311 | 163600 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 149 | 20250311 | 163500 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 150 | 20250311 | 163400 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 151 | 20250311 | 163300 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 152 | 20250311 | 163200 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 5156 |
| 153 | 20250311 | 163100 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 154 | 20250311 | 163000 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 155 | 20250311 | 162900 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 156 | 20250311 | 162800 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 157 | 20250311 | 162700 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 158 | 20250311 | 162600 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 159 | 20250311 | 162500 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 160 | 20250311 | 162400 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 161 | 20250311 | 162300 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 162 | 20250311 | 162200 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 163 | 20250311 | 162100 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 164 | 20250311 | 162000 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 165 | 20250311 | 161900 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 166 | 20250311 | 161800 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 167 | 20250311 | 161700 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 168 | 20250311 | 161600 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 169 | 20250311 | 161500 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 170 | 20250311 | 161400 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 171 | 20250311 | 161300 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 172 | 20250311 | 161200 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 173 | 20250311 | 161100 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 174 | 20250311 | 161000 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 175 | 20250311 | 160900 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 176 | 20250311 | 160800 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 177 | 20250311 | 160700 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 178 | 20250311 | 160600 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 179 | 20250311 | 160500 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 180 | 20250311 | 160400 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 181 | 20250311 | 160300 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 182 | 20250311 | 160200 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 5156 |
| 183 | 20250311 | 160100 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 184 | 20250311 | 160000 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 185 | 20250311 | 155900 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 186 | 20250311 | 155800 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 187 | 20250311 | 155700 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 188 | 20250311 | 155600 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 189 | 20250311 | 155500 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 190 | 20250311 | 155400 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 191 | 20250311 | 155300 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 192 | 20250311 | 155200 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 193 | 20250311 | 155100 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 194 | 20250311 | 155000 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 195 | 20250311 | 154900 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 196 | 20250311 | 154800 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 197 | 20250311 | 154700 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 198 | 20250311 | 154600 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 199 | 20250311 | 154500 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 200 | 20250311 | 154400 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 201 | 20250311 | 154300 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 202 | 20250311 | 154200 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 203 | 20250311 | 154100 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 204 | 20250311 | 154000 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 205 | 20250311 | 153900 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 206 | 20250311 | 153800 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 207 | 20250311 | 153700 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 208 | 20250311 | 153600 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 209 | 20250311 | 153500 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 210 | 20250311 | 153400 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 211 | 20250311 | 153300 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 212 | 20250311 | 153200 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 5156 |
| 213 | 20250311 | 153100 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 0 |
| 214 | 20250311 | 153000 | 16201676050 | 123200 | 123200 | 123200 | 123200 | 5156 |
| 215 | 20250311 | 152900 | 15566456850 | 123500 | 123500 | 123500 | 123500 | 0 |
| 216 | 20250311 | 152800 | 15566456850 | 123500 | 123500 | 123500 | 123500 | 0 |
| 217 | 20250311 | 152700 | 15566456850 | 123500 | 123500 | 123500 | 123500 | 0 |
| 218 | 20250311 | 152600 | 15566456850 | 123500 | 123500 | 123500 | 123500 | 0 |
| 219 | 20250311 | 152500 | 15566456850 | 123500 | 123500 | 123500 | 123500 | 0 |
| 220 | 20250311 | 152400 | 15566456850 | 123500 | 123500 | 123500 | 123500 | 0 |
| 221 | 20250311 | 152300 | 15566456850 | 123500 | 123500 | 123500 | 123500 | 0 |
| 222 | 20250311 | 152200 | 15566456850 | 123500 | 123500 | 123500 | 123500 | 0 |
| 223 | 20250311 | 152100 | 15566456850 | 123500 | 123500 | 123500 | 123500 | 0 |
| 224 | 20250311 | 152000 | 15566456850 | 123500 | 123500 | 123500 | 123500 | 0 |
| 225 | 20250311 | 151900 | 15566456850 | 123500 | 123400 | 123600 | 123400 | 235 |
| 226 | 20250311 | 151800 | 15537448550 | 123400 | 123600 | 123600 | 123400 | 311 |
| 227 | 20250311 | 151700 | 15499045950 | 123600 | 123300 | 123600 | 123200 | 408 |
| 228 | 20250311 | 151600 | 15448699850 | 123300 | 123600 | 123600 | 123300 | 422 |
| 229 | 20250311 | 151500 | 15396617350 | 123500 | 123600 | 123700 | 123400 | 309 |
| 230 | 20250311 | 151400 | 15358434750 | 123600 | 123700 | 123700 | 123400 | 499 |
| 231 | 20250311 | 151300 | 15296789350 | 123600 | 123700 | 123900 | 123600 | 236 |
| 232 | 20250311 | 151200 | 15267592250 | 123900 | 123800 | 123900 | 123600 | 189 |
| 233 | 20250311 | 151100 | 15244202950 | 123600 | 124100 | 124100 | 123600 | 530 |
| 234 | 20250311 | 151000 | 15178624350 | 123800 | 124100 | 124200 | 123800 | 228 |
| 235 | 20250311 | 150900 | 15150340050 | 124200 | 124000 | 124600 | 124000 | 481 |
| 236 | 20250311 | 150800 | 15090574650 | 124000 | 124000 | 124000 | 123800 | 332 |
| 237 | 20250311 | 150700 | 15049438250 | 124000 | 123900 | 124000 | 123700 | 116 |
| 238 | 20250311 | 150600 | 15035067250 | 123800 | 123900 | 123900 | 123700 | 588 |
| 239 | 20250311 | 150500 | 14962278250 | 124000 | 124000 | 124000 | 123900 | 29 |
| 240 | 20250311 | 150400 | 14958683850 | 123900 | 124100 | 124100 | 123900 | 169 |
| 241 | 20250311 | 150300 | 14937729450 | 124100 | 124200 | 124200 | 124100 | 59 |
| 242 | 20250311 | 150200 | 14930403450 | 124200 | 124100 | 124200 | 124100 | 44 |
| 243 | 20250311 | 150100 | 14924940550 | 124200 | 124300 | 124300 | 124100 | 158 |
| 244 | 20250311 | 150000 | 14905320950 | 124300 | 124600 | 124600 | 124100 | 101 |
| 245 | 20250311 | 145900 | 14892763550 | 124600 | 124100 | 124700 | 123900 | 278 |
| 246 | 20250311 | 145800 | 14858184850 | 124000 | 124200 | 124300 | 123700 | 665 |
| 247 | 20250311 | 145700 | 14775733150 | 124200 | 124200 | 124400 | 124100 | 140 |
| 248 | 20250311 | 145600 | 14758342050 | 124100 | 124400 | 124400 | 124100 | 420 |
| 249 | 20250311 | 145500 | 14706175250 | 124400 | 124300 | 124400 | 124200 | 99 |
| 250 | 20250311 | 145400 | 14693866950 | 124300 | 124300 | 124500 | 124200 | 94 |
| 251 | 20250311 | 145300 | 14682178650 | 124400 | 124300 | 124400 | 124100 | 151 |
| 252 | 20250311 | 145200 | 14663408250 | 124200 | 124300 | 124300 | 124100 | 100 |
| 253 | 20250311 | 145100 | 14650987350 | 124100 | 124100 | 124300 | 124100 | 220 |
| 254 | 20250311 | 145000 | 14623664650 | 124200 | 124100 | 124200 | 124100 | 203 |
| 255 | 20250311 | 144900 | 14598458550 | 124200 | 124400 | 124400 | 124100 | 164 |
| 256 | 20250311 | 144800 | 14578088950 | 124300 | 124200 | 124400 | 124100 | 237 |
| 257 | 20250311 | 144700 | 14548645650 | 124200 | 124200 | 124200 | 124100 | 151 |
| 258 | 20250311 | 144600 | 14529896350 | 124200 | 124300 | 124300 | 124200 | 65 |
| 259 | 20250311 | 144500 | 14521820550 | 124400 | 124300 | 124400 | 124200 | 115 |
| 260 | 20250311 | 144400 | 14507528250 | 124300 | 124300 | 124300 | 124200 | 80 |
| 261 | 20250311 | 144300 | 14497587650 | 124200 | 124400 | 124400 | 124200 | 89 |
| 262 | 20250311 | 144200 | 14486521950 | 124300 | 124300 | 124400 | 124300 | 89 |
| 263 | 20250311 | 144100 | 14475454550 | 124300 | 124300 | 124400 | 124200 | 150 |
| 264 | 20250311 | 144000 | 14456809700 | 124400 | 124500 | 124500 | 124300 | 101 |
| 265 | 20250311 | 143900 | 14444249200 | 124400 | 124400 | 124500 | 124300 | 105 |
| 266 | 20250311 | 143800 | 14431189200 | 124400 | 124650 | 124650 | 124300 | 70 |
| 267 | 20250311 | 143700 | 14422477600 | 124800 | 124500 | 124800 | 124500 | 371 |
| 268 | 20250311 | 143600 | 14376232900 | 124500 | 124600 | 124600 | 124500 | 128 |
| 269 | 20250311 | 143500 | 14360290100 | 124600 | 124600 | 124600 | 124500 | 113 |
| 270 | 20250311 | 143400 | 14346214700 | 124600 | 124600 | 124700 | 124500 | 295 |
| 271 | 20250311 | 143300 | 14309457800 | 124600 | 124600 | 124600 | 124500 | 74 |
| 272 | 20250311 | 143200 | 14300240200 | 124600 | 124700 | 124800 | 124500 | 162 |
| 273 | 20250311 | 143100 | 14280048900 | 124700 | 124700 | 124700 | 124600 | 64 |
| 274 | 20250311 | 143000 | 14272071400 | 124600 | 124800 | 124800 | 124600 | 151 |
| 275 | 20250311 | 142900 | 14253246100 | 125200 | 124400 | 125200 | 124300 | 566 |
| 276 | 20250311 | 142800 | 14182704800 | 124500 | 124200 | 124500 | 124100 | 770 |
| 277 | 20250311 | 142700 | 14086984600 | 124100 | 124100 | 124200 | 124000 | 342 |
| 278 | 20250311 | 142600 | 14044540100 | 124100 | 124200 | 124200 | 124100 | 139 |
| 279 | 20250311 | 142500 | 14027281800 | 124200 | 124100 | 124300 | 124100 | 144 |
| 280 | 20250311 | 142400 | 14009397200 | 124200 | 124100 | 124300 | 124000 | 172 |
| 281 | 20250311 | 142300 | 13988042400 | 124000 | 124100 | 124100 | 124000 | 162 |
| 282 | 20250311 | 142200 | 13967944600 | 124100 | 124300 | 124300 | 124000 | 397 |
| 283 | 20250311 | 142100 | 13918651500 | 124200 | 124200 | 124300 | 124200 | 144 |
| 284 | 20250311 | 142000 | 13900759700 | 124300 | 124400 | 124400 | 124200 | 278 |
| 285 | 20250311 | 141900 | 13866193000 | 124350 | 124300 | 124400 | 124300 | 100 |
| 286 | 20250311 | 141800 | 13853754400 | 124300 | 124300 | 124500 | 124300 | 453 |
| 287 | 20250311 | 141700 | 13797410500 | 124400 | 124200 | 124400 | 124200 | 112 |
| 288 | 20250311 | 141600 | 13783486100 | 124200 | 124200 | 124300 | 124000 | 260 |
| 289 | 20250311 | 141500 | 13751189500 | 124200 | 124200 | 124300 | 124100 | 229 |
| 290 | 20250311 | 141400 | 13722747300 | 124300 | 124100 | 124300 | 124100 | 171 |
| 291 | 20250311 | 141300 | 13701511400 | 124200 | 124600 | 124600 | 124100 | 762 |
| 292 | 20250311 | 141200 | 13606808800 | 124600 | 124600 | 124700 | 124600 | 148 |
| 293 | 20250311 | 141100 | 13588360100 | 124600 | 124700 | 124700 | 124600 | 123 |
| 294 | 20250311 | 141000 | 13573027600 | 124600 | 124600 | 124700 | 124500 | 270 |
| 295 | 20250311 | 140900 | 13539379600 | 124600 | 124700 | 124700 | 124500 | 240 |
| 296 | 20250311 | 140800 | 13509468900 | 124700 | 125000 | 125100 | 124600 | 758 |
| 297 | 20250311 | 140700 | 13414813900 | 125100 | 125000 | 125100 | 125000 | 163 |
| 298 | 20250311 | 140600 | 13394426600 | 125100 | 124800 | 125100 | 124800 | 264 |
| 299 | 20250311 | 140500 | 13361444400 | 125000 | 125300 | 125300 | 124800 | 1104 |
| 300 | 20250311 | 140400 | 13223425700 | 125300 | 125300 | 125300 | 125200 | 187 |
| 301 | 20250311 | 140300 | 13200001600 | 125300 | 125300 | 125400 | 125200 | 213 |
| 302 | 20250311 | 140200 | 13173315300 | 125400 | 125300 | 125400 | 125200 | 145 |
| 303 | 20250311 | 140100 | 13155145100 | 125400 | 125300 | 125400 | 125200 | 398 |
| 304 | 20250311 | 140000 | 13105279900 | 125400 | 125000 | 125400 | 125000 | 673 |
| 305 | 20250311 | 135900 | 13021012700 | 125100 | 125100 | 125100 | 124900 | 125 |
| 306 | 20250311 | 135800 | 13005380100 | 125000 | 125150 | 125200 | 124900 | 222 |
| 307 | 20250311 | 135700 | 12977612250 | 125200 | 125100 | 125200 | 125000 | 213 |
| 308 | 20250311 | 135600 | 12950969950 | 125100 | 125200 | 125200 | 125000 | 194 |
| 309 | 20250311 | 135500 | 12926692250 | 125200 | 125200 | 125300 | 125100 | 174 |
| 310 | 20250311 | 135400 | 12904910350 | 125100 | 125400 | 125400 | 125100 | 203 |
| 311 | 20250311 | 135300 | 12879488750 | 125300 | 125300 | 125400 | 125300 | 152 |
| 312 | 20250311 | 135200 | 12860434850 | 125300 | 125300 | 125400 | 125200 | 208 |
| 313 | 20250311 | 135100 | 12834363250 | 125200 | 125300 | 125400 | 125200 | 176 |
| 314 | 20250311 | 135000 | 12812308450 | 125400 | 125400 | 125400 | 125300 | 260 |
| 315 | 20250311 | 134900 | 12779712950 | 125400 | 125400 | 125500 | 125300 | 181 |
| 316 | 20250311 | 134800 | 12757014050 | 125400 | 125400 | 125500 | 125300 | 146 |
| 317 | 20250311 | 134700 | 12738704650 | 125300 | 124900 | 125500 | 124900 | 531 |
| 318 | 20250311 | 134600 | 12672204150 | 125000 | 124900 | 125000 | 124800 | 152 |
| 319 | 20250311 | 134500 | 12653219650 | 124800 | 124900 | 124900 | 124800 | 185 |
| 320 | 20250311 | 134400 | 12630122050 | 124800 | 124900 | 125000 | 124800 | 103 |
| 321 | 20250311 | 134300 | 12617255050 | 124800 | 125100 | 125100 | 124800 | 304 |
| 322 | 20250311 | 134200 | 12579265550 | 125100 | 125100 | 125200 | 125000 | 96 |
| 323 | 20250311 | 134100 | 12567256450 | 125100 | 125100 | 125200 | 125100 | 118 |
| 324 | 20250311 | 134000 | 12552490250 | 125000 | 125200 | 125200 | 125000 | 177 |
| 325 | 20250311 | 133900 | 12530344150 | 125100 | 125200 | 125300 | 125100 | 292 |
| 326 | 20250311 | 133800 | 12493788450 | 125300 | 125100 | 125300 | 125100 | 192 |
| 327 | 20250311 | 133700 | 12469745150 | 125100 | 125100 | 125100 | 125000 | 136 |
| 328 | 20250311 | 133600 | 12452737050 | 125000 | 125000 | 125100 | 125000 | 140 |
| 329 | 20250311 | 133500 | 12435227900 | 125000 | 125200 | 125300 | 125000 | 1171 |
| 330 | 20250311 | 133400 | 12288639100 | 125200 | 125100 | 125400 | 125000 | 141 |
| 331 | 20250311 | 133300 | 12270986100 | 125000 | 124800 | 125000 | 124800 | 199 |
| 332 | 20250311 | 133200 | 12246120600 | 124800 | 124700 | 124850 | 124700 | 210 |
| 333 | 20250311 | 133100 | 12219918000 | 124700 | 124800 | 124800 | 124700 | 150 |
| 334 | 20250311 | 133000 | 12201204400 | 124700 | 124800 | 124900 | 124700 | 102 |
| 335 | 20250311 | 132900 | 12188472400 | 124900 | 124800 | 124900 | 124700 | 146 |
| 336 | 20250311 | 132800 | 12170243300 | 124800 | 125000 | 125000 | 124700 | 267 |
| 337 | 20250311 | 132700 | 12136883400 | 125000 | 124900 | 125100 | 124900 | 187 |
| 338 | 20250311 | 132600 | 12113508500 | 124900 | 124900 | 125000 | 124900 | 128 |
| 339 | 20250311 | 132500 | 12097515800 | 125000 | 125000 | 125250 | 125000 | 270 |
| 340 | 20250311 | 132400 | 12063737000 | 125000 | 125000 | 125200 | 125000 | 204 |
| 341 | 20250311 | 132300 | 12038216700 | 125100 | 124900 | 125100 | 124900 | 100 |
| 342 | 20250311 | 132200 | 12025716000 | 125000 | 125000 | 125100 | 124900 | 132 |
| 343 | 20250311 | 132100 | 12009217300 | 124900 | 124900 | 125000 | 124900 | 134 |
| 344 | 20250311 | 132000 | 11992473200 | 124800 | 124900 | 125000 | 124800 | 188 |
| 345 | 20250311 | 131900 | 11969001100 | 124800 | 125100 | 125200 | 124800 | 541 |
| 346 | 20250311 | 131800 | 11901345700 | 125100 | 125050 | 125100 | 125000 | 112 |
| 347 | 20250311 | 131700 | 11887339650 | 125050 | 125000 | 125100 | 125000 | 138 |
| 348 | 20250311 | 131600 | 11870081750 | 125000 | 125100 | 125100 | 124900 | 319 |
| 349 | 20250311 | 131500 | 11830212950 | 125100 | 125100 | 125200 | 125000 | 226 |
| 350 | 20250311 | 131400 | 11801931150 | 125200 | 125000 | 125200 | 125000 | 113 |
| 351 | 20250311 | 131300 | 11787795350 | 125000 | 125250 | 125300 | 124900 | 425 |
| 352 | 20250311 | 131200 | 11734629950 | 125300 | 125200 | 125400 | 125100 | 70 |
| 353 | 20250311 | 131100 | 11725862950 | 125100 | 125100 | 125200 | 125000 | 106 |
| 354 | 20250311 | 131000 | 11712603050 | 125200 | 125100 | 125350 | 125100 | 178 |
| 355 | 20250311 | 130900 | 11690305050 | 125100 | 125100 | 125100 | 125050 | 103 |
| 356 | 20250311 | 130800 | 11677420600 | 125000 | 125000 | 125100 | 125000 | 95 |
| 357 | 20250311 | 130700 | 11665539500 | 124900 | 125450 | 125450 | 124900 | 524 |
| 358 | 20250311 | 130600 | 11599924300 | 125500 | 125400 | 125500 | 125400 | 141 |
| 359 | 20250311 | 130500 | 11582231700 | 125500 | 125500 | 125500 | 125400 | 109 |
| 360 | 20250311 | 130400 | 11568555100 | 125500 | 125400 | 125500 | 125300 | 185 |
| 361 | 20250311 | 130300 | 11545358000 | 125300 | 124900 | 125300 | 124800 | 245 |
| 362 | 20250311 | 130200 | 11514719350 | 124700 | 124800 | 124900 | 124600 | 624 |
| 363 | 20250311 | 130100 | 11436874150 | 124800 | 126000 | 126100 | 124800 | 1273 |
| 364 | 20250311 | 130000 | 11277234650 | 126000 | 126100 | 126100 | 126000 | 230 |
| 365 | 20250311 | 125900 | 11248235850 | 126000 | 126100 | 126100 | 126000 | 160 |
| 366 | 20250311 | 125800 | 11228063450 | 126100 | 126000 | 126100 | 125900 | 172 |
| 367 | 20250311 | 125700 | 11206382950 | 126000 | 125900 | 126000 | 125900 | 210 |
| 368 | 20250311 | 125600 | 11179926550 | 126000 | 126200 | 126300 | 126000 | 424 |
| 369 | 20250311 | 125500 | 11126441000 | 126100 | 126000 | 126200 | 125900 | 158 |
| 370 | 20250311 | 125400 | 11106518800 | 126000 | 125900 | 126000 | 125900 | 236 |
| 371 | 20250311 | 125300 | 11076785800 | 126000 | 126000 | 126000 | 125900 | 280 |
| 372 | 20250311 | 125200 | 11041519000 | 126000 | 125900 | 126000 | 125900 | 182 |
| 373 | 20250311 | 125100 | 11018591100 | 125900 | 126000 | 126100 | 125900 | 364 |
| 374 | 20250311 | 125000 | 10972721100 | 126100 | 126100 | 126100 | 126000 | 189 |
| 375 | 20250311 | 124900 | 10948891300 | 126000 | 126000 | 126100 | 126000 | 172 |
| 376 | 20250311 | 124800 | 10927207100 | 126000 | 126200 | 126300 | 126000 | 366 |
| 377 | 20250311 | 124700 | 10881030700 | 126300 | 126300 | 126400 | 126200 | 249 |
| 378 | 20250311 | 124600 | 10849567500 | 126300 | 126300 | 126300 | 126200 | 203 |
| 379 | 20250311 | 124500 | 10823929100 | 126300 | 126200 | 126400 | 126100 | 228 |
| 380 | 20250311 | 124400 | 10795148400 | 126200 | 126300 | 126300 | 126200 | 217 |
| 381 | 20250311 | 124300 | 10767745800 | 126300 | 126000 | 126400 | 125900 | 610 |
| 382 | 20250311 | 124200 | 10690831100 | 126100 | 126100 | 126100 | 125900 | 208 |
| 383 | 20250311 | 124100 | 10664618200 | 126000 | 126100 | 126100 | 125800 | 644 |
| 384 | 20250311 | 124000 | 10583505750 | 126000 | 126100 | 126100 | 126000 | 190 |
| 385 | 20250311 | 123900 | 10559550750 | 126100 | 126100 | 126200 | 126000 | 287 |
| 386 | 20250311 | 123800 | 10523361550 | 126100 | 126500 | 126500 | 126100 | 318 |
| 387 | 20250311 | 123700 | 10483226450 | 126300 | 126600 | 126700 | 126300 | 398 |
| 388 | 20250311 | 123600 | 10432845950 | 126700 | 126600 | 126700 | 126500 | 287 |
| 389 | 20250311 | 123500 | 10396511650 | 126500 | 126600 | 126600 | 126400 | 192 |
| 390 | 20250311 | 123400 | 10372210250 | 126600 | 126400 | 126600 | 126400 | 242 |
| 391 | 20250311 | 123300 | 10341595000 | 126500 | 126600 | 126600 | 126400 | 243 |
| 392 | 20250311 | 123200 | 10310852500 | 126600 | 126400 | 126600 | 126300 | 371 |
| 393 | 20250311 | 123100 | 10263933000 | 126400 | 126400 | 126400 | 126300 | 328 |
| 394 | 20250311 | 123000 | 10222493400 | 126400 | 126700 | 126700 | 126300 | 546 |
| 395 | 20250311 | 122900 | 10153443600 | 126700 | 126600 | 126700 | 126600 | 204 |
| 396 | 20250311 | 122800 | 10127611300 | 126600 | 126400 | 126600 | 126400 | 292 |
| 397 | 20250311 | 122700 | 10090674400 | 126400 | 126200 | 126500 | 126200 | 196 |
| 398 | 20250311 | 122600 | 10065903000 | 126200 | 126400 | 126400 | 126100 | 739 |
| 399 | 20250311 | 122500 | 9972527400 | 126400 | 126800 | 126800 | 126400 | 675 |
| 400 | 20250311 | 122400 | 9887053300 | 126800 | 126700 | 126900 | 126700 | 751 |
| 401 | 20250311 | 122300 | 9791855500 | 126600 | 126400 | 126700 | 126400 | 363 |
| 402 | 20250311 | 122200 | 9745923400 | 126500 | 126700 | 126700 | 126400 | 430 |
| 403 | 20250311 | 122100 | 9691482200 | 126700 | 126100 | 126700 | 126000 | 3159 |
| 404 | 20250311 | 122000 | 9292499400 | 126050 | 126000 | 126100 | 126000 | 200 |
| 405 | 20250311 | 121900 | 9267282100 | 126100 | 126100 | 126100 | 126000 | 192 |
| 406 | 20250311 | 121800 | 9243074000 | 126100 | 126100 | 126100 | 126000 | 220 |
| 407 | 20250311 | 121700 | 9215335400 | 126100 | 126100 | 126100 | 125900 | 425 |
| 408 | 20250311 | 121600 | 9161769600 | 126100 | 126000 | 126100 | 125900 | 294 |
| 409 | 20250311 | 121500 | 9124711400 | 126000 | 125900 | 126000 | 125900 | 286 |
| 410 | 20250311 | 121400 | 9088683400 | 125900 | 125900 | 126000 | 125800 | 209 |
| 411 | 20250311 | 121300 | 9062369800 | 125900 | 126000 | 126000 | 125800 | 260 |
| 412 | 20250311 | 121200 | 9029634900 | 125900 | 126000 | 126000 | 125900 | 287 |
| 413 | 20250311 | 121100 | 8993485750 | 126000 | 126000 | 126000 | 125900 | 160 |
| 414 | 20250311 | 121000 | 8973332850 | 126000 | 126000 | 126000 | 125700 | 226 |
| 415 | 20250311 | 120900 | 8944882750 | 125900 | 125900 | 126000 | 125800 | 268 |
| 416 | 20250311 | 120800 | 8911142650 | 125800 | 125700 | 125800 | 125600 | 131 |
| 417 | 20250311 | 120700 | 8894675650 | 125700 | 125800 | 125800 | 125600 | 293 |
| 418 | 20250311 | 120600 | 8857834950 | 125900 | 125800 | 125900 | 125600 | 180 |
| 419 | 20250311 | 120500 | 8835194350 | 125600 | 125800 | 125800 | 125600 | 244 |
| 420 | 20250311 | 120400 | 8804520650 | 125800 | 125800 | 125800 | 125700 | 194 |
| 421 | 20250311 | 120300 | 8780116800 | 125600 | 125900 | 126000 | 125600 | 375 |
| 422 | 20250311 | 120200 | 8732922400 | 125900 | 125900 | 125900 | 125800 | 227 |
| 423 | 20250311 | 120100 | 8704346200 | 125900 | 125900 | 125950 | 125700 | 426 |
| 424 | 20250311 | 120000 | 8650751800 | 125900 | 125600 | 125900 | 125600 | 188 |
| 425 | 20250311 | 115900 | 8627100300 | 125700 | 125900 | 125900 | 125600 | 340 |
| 426 | 20250311 | 115800 | 8584342000 | 125900 | 125900 | 125900 | 125800 | 193 |
| 427 | 20250311 | 115700 | 8560045800 | 125800 | 125800 | 125900 | 125700 | 281 |
| 428 | 20250311 | 115600 | 8524698400 | 125800 | 125900 | 125900 | 125700 | 382 |
| 429 | 20250311 | 115500 | 8476632000 | 125800 | 125600 | 125900 | 125600 | 256 |
| 430 | 20250311 | 115400 | 8444432300 | 125600 | 125800 | 125800 | 125600 | 150 |
| 431 | 20250311 | 115300 | 8425574400 | 125700 | 125700 | 125800 | 125600 | 252 |
| 432 | 20250311 | 115200 | 8393895300 | 125700 | 125400 | 125800 | 125400 | 352 |
| 433 | 20250311 | 115100 | 8349696200 | 125500 | 125400 | 125500 | 125400 | 288 |
| 434 | 20250311 | 115000 | 8313554300 | 125400 | 125200 | 125500 | 125200 | 67 |
| 435 | 20250311 | 114900 | 8305152200 | 125100 | 125500 | 125500 | 125100 | 248 |
| 436 | 20250311 | 114800 | 8274042700 | 125300 | 125100 | 125400 | 125100 | 158 |
| 437 | 20250311 | 114700 | 8254249500 | 125100 | 125500 | 125700 | 125100 | 588 |
| 438 | 20250311 | 114600 | 8180535800 | 125400 | 125800 | 125800 | 125400 | 383 |
| 439 | 20250311 | 114500 | 8132458750 | 125500 | 125500 | 125800 | 125400 | 223 |
| 440 | 20250311 | 114400 | 8104473650 | 125400 | 125500 | 125500 | 125300 | 180 |
| 441 | 20250311 | 114300 | 8081887950 | 125400 | 125400 | 125500 | 125400 | 253 |
| 442 | 20250311 | 114200 | 8050140850 | 125400 | 125400 | 125500 | 125300 | 163 |
| 443 | 20250311 | 114100 | 8029696550 | 125400 | 125800 | 125800 | 125300 | 478 |
| 444 | 20250311 | 114000 | 7969683850 | 125700 | 126000 | 126000 | 125700 | 381 |
| 445 | 20250311 | 113900 | 7921712250 | 125900 | 125900 | 126000 | 125800 | 170 |
| 446 | 20250311 | 113800 | 7900311250 | 125800 | 125900 | 125900 | 125800 | 262 |
| 447 | 20250311 | 113700 | 7867328450 | 125800 | 126000 | 126000 | 125700 | 260 |
| 448 | 20250311 | 113600 | 7834600250 | 126000 | 126000 | 126000 | 125900 | 313 |
| 449 | 20250311 | 113500 | 7795164850 | 126000 | 126000 | 126000 | 125900 | 469 |
| 450 | 20250311 | 113400 | 7736073150 | 126000 | 125700 | 126000 | 125700 | 820 |
| 451 | 20250311 | 113300 | 7632849450 | 125600 | 125700 | 125700 | 125300 | 1153 |
| 452 | 20250311 | 113200 | 7488113250 | 125700 | 125800 | 125800 | 125500 | 596 |
| 453 | 20250311 | 113100 | 7413178900 | 125700 | 125800 | 125800 | 125700 | 320 |
| 454 | 20250311 | 113000 | 7372934200 | 125800 | 125700 | 125800 | 125600 | 205 |
| 455 | 20250311 | 112900 | 7347158500 | 125600 | 125700 | 125800 | 125500 | 202 |
| 456 | 20250311 | 112800 | 7321770300 | 125700 | 125800 | 125800 | 125600 | 731 |
| 457 | 20250311 | 112700 | 7229833600 | 125800 | 125800 | 126000 | 125600 | 304 |
| 458 | 20250311 | 112600 | 7191604100 | 125700 | 125900 | 125900 | 125700 | 192 |
| 459 | 20250311 | 112500 | 7167441200 | 125800 | 125900 | 126000 | 125700 | 382 |
| 460 | 20250311 | 112400 | 7119372400 | 125900 | 125700 | 126000 | 125500 | 525 |
| 461 | 20250311 | 112300 | 7053398300 | 125700 | 125300 | 125700 | 125300 | 222 |
| 462 | 20250311 | 112200 | 7025537000 | 125300 | 125100 | 125500 | 125100 | 926 |
| 463 | 20250311 | 112100 | 6909361700 | 125200 | 125100 | 125200 | 125100 | 99 |
| 464 | 20250311 | 112000 | 6896975450 | 125100 | 125300 | 125400 | 124800 | 523 |
| 465 | 20250311 | 111900 | 6831513850 | 125300 | 125300 | 125400 | 125200 | 116 |
| 466 | 20250311 | 111800 | 6816984050 | 125300 | 125100 | 125300 | 125100 | 111 |
| 467 | 20250311 | 111700 | 6803087350 | 125200 | 125400 | 125400 | 125100 | 314 |
| 468 | 20250311 | 111600 | 6763761350 | 125300 | 125400 | 125500 | 125200 | 276 |
| 469 | 20250311 | 111500 | 6729159550 | 125400 | 125500 | 125600 | 125400 | 482 |
| 470 | 20250311 | 111400 | 6668658850 | 125500 | 125500 | 125600 | 125400 | 219 |
| 471 | 20250311 | 111300 | 6641169650 | 125400 | 125200 | 125550 | 125200 | 527 |
| 472 | 20250311 | 111200 | 6575079050 | 125500 | 125300 | 125500 | 125200 | 1305 |
| 473 | 20250311 | 111100 | 6411336150 | 125200 | 124900 | 125300 | 124900 | 142 |
| 474 | 20250311 | 111000 | 6393585150 | 124900 | 125000 | 125100 | 124700 | 310 |
| 475 | 20250311 | 110900 | 6354847850 | 125000 | 125300 | 125400 | 125000 | 207 |
| 476 | 20250311 | 110800 | 6328940850 | 125300 | 125300 | 125500 | 125000 | 364 |
| 477 | 20250311 | 110700 | 6283334050 | 125400 | 125350 | 125400 | 125300 | 150 |
| 478 | 20250311 | 110600 | 6264527100 | 125350 | 125400 | 125500 | 125300 | 183 |
| 479 | 20250311 | 110500 | 6241571100 | 125400 | 125100 | 125400 | 125100 | 185 |
| 480 | 20250311 | 110400 | 6218415200 | 125050 | 125000 | 125100 | 125000 | 220 |
| 481 | 20250311 | 110300 | 6190907900 | 125000 | 125000 | 125100 | 125000 | 86 |
| 482 | 20250311 | 110200 | 6180153400 | 125000 | 125300 | 125300 | 124900 | 189 |
| 483 | 20250311 | 110100 | 6156520700 | 125300 | 125500 | 125500 | 125100 | 151 |
| 484 | 20250311 | 110000 | 6137608000 | 125400 | 125100 | 125500 | 125100 | 203 |
| 485 | 20250311 | 105900 | 6112164000 | 125100 | 125500 | 125500 | 125000 | 293 |
| 486 | 20250311 | 105800 | 6075499950 | 125100 | 125400 | 125500 | 125100 | 179 |
| 487 | 20250311 | 105700 | 6053055450 | 125400 | 125600 | 125700 | 125400 | 211 |
| 488 | 20250311 | 105600 | 6026561950 | 125600 | 125100 | 125600 | 125100 | 234 |
| 489 | 20250311 | 105500 | 5997222550 | 125100 | 125700 | 125700 | 124800 | 467 |
| 490 | 20250311 | 105400 | 5938643150 | 125800 | 125600 | 125800 | 125500 | 353 |
| 491 | 20250311 | 105300 | 5894295750 | 125600 | 125900 | 125900 | 125500 | 497 |
| 492 | 20250311 | 105200 | 5831834250 | 125900 | 126100 | 126200 | 125800 | 553 |
| 493 | 20250311 | 105100 | 5762191700 | 126100 | 125800 | 126100 | 125800 | 229 |
| 494 | 20250311 | 105000 | 5733344800 | 125800 | 125700 | 125900 | 125700 | 369 |
| 495 | 20250311 | 104900 | 5686935500 | 125700 | 125700 | 125900 | 125600 | 510 |
| 496 | 20250311 | 104800 | 5622781700 | 125600 | 125300 | 125900 | 125200 | 567 |
| 497 | 20250311 | 104700 | 5551524400 | 125200 | 125500 | 125600 | 125100 | 676 |
| 498 | 20250311 | 104600 | 5466834800 | 125400 | 125050 | 125500 | 125050 | 488 |
| 499 | 20250311 | 104500 | 5405727100 | 125050 | 124700 | 125050 | 124700 | 413 |
| 500 | 20250311 | 104400 | 5354151750 | 124700 | 124400 | 124700 | 124400 | 151 |
| 501 | 20250311 | 104300 | 5335347800 | 124500 | 124400 | 125000 | 124200 | 425 |
| 502 | 20250311 | 104200 | 5282325700 | 124300 | 124100 | 124300 | 124100 | 146 |
| 503 | 20250311 | 104100 | 5264186300 | 124200 | 124300 | 124300 | 124200 | 126 |
| 504 | 20250311 | 104000 | 5248533900 | 124200 | 123700 | 124400 | 123600 | 667 |
| 505 | 20250311 | 103900 | 5165783300 | 123600 | 123400 | 124000 | 123400 | 423 |
| 506 | 20250311 | 103800 | 5113410600 | 123600 | 124100 | 124100 | 123600 | 560 |
| 507 | 20250311 | 103700 | 5044028500 | 124100 | 124000 | 124200 | 124000 | 241 |
| 508 | 20250311 | 103600 | 5014111050 | 124000 | 124300 | 124300 | 124000 | 308 |
| 509 | 20250311 | 103500 | 4975872950 | 124000 | 124000 | 124300 | 123900 | 513 |
| 510 | 20250311 | 103400 | 4912199050 | 124000 | 124100 | 124200 | 124000 | 123 |
| 511 | 20250311 | 103300 | 4896934050 | 124050 | 124100 | 124200 | 123400 | 793 |
| 512 | 20250311 | 103200 | 4798735950 | 124100 | 123850 | 124100 | 123850 | 389 |
| 513 | 20250311 | 103100 | 4750530400 | 123900 | 123800 | 123900 | 123700 | 116 |
| 514 | 20250311 | 103000 | 4736172600 | 123700 | 123800 | 123800 | 123300 | 171 |
| 515 | 20250311 | 102900 | 4715027000 | 123800 | 123600 | 123800 | 123200 | 928 |
| 516 | 20250311 | 102800 | 4600306800 | 123600 | 123500 | 123700 | 123400 | 61 |
| 517 | 20250311 | 102700 | 4592771300 | 123500 | 123600 | 123700 | 122900 | 336 |
| 518 | 20250311 | 102600 | 4551321700 | 123600 | 123550 | 123900 | 123500 | 313 |
| 519 | 20250311 | 102500 | 4512619300 | 123600 | 123450 | 123600 | 123450 | 384 |
| 520 | 20250311 | 102400 | 4465200050 | 123450 | 122650 | 123450 | 122600 | 680 |
| 521 | 20250311 | 102300 | 4381510850 | 122700 | 122600 | 122800 | 122500 | 124 |
| 522 | 20250311 | 102200 | 4366303050 | 122800 | 122700 | 122800 | 122500 | 270 |
| 523 | 20250311 | 102100 | 4333187350 | 122700 | 122600 | 122700 | 122500 | 119 |
| 524 | 20250311 | 102000 | 4318596850 | 122600 | 122500 | 122700 | 122400 | 213 |
| 525 | 20250311 | 101900 | 4292495450 | 122700 | 122500 | 122800 | 122500 | 173 |
| 526 | 20250311 | 101800 | 4271275250 | 122600 | 122700 | 122800 | 122600 | 193 |
| 527 | 20250311 | 101700 | 4247599350 | 122900 | 122600 | 122900 | 122500 | 106 |
| 528 | 20250311 | 101600 | 4234594550 | 122500 | 122800 | 122800 | 122500 | 112 |
| 529 | 20250311 | 101500 | 4220854550 | 122800 | 122700 | 122900 | 122600 | 380 |
| 530 | 20250311 | 101400 | 4174208150 | 122700 | 122700 | 122800 | 122600 | 191 |
| 531 | 20250311 | 101300 | 4150765450 | 122900 | 122700 | 122900 | 122500 | 230 |
| 532 | 20250311 | 101200 | 4122536150 | 122600 | 122450 | 122600 | 122400 | 142 |
| 533 | 20250311 | 101100 | 4105139500 | 122400 | 122300 | 122500 | 122200 | 106 |
| 534 | 20250311 | 101000 | 4092164200 | 122200 | 121900 | 122200 | 121800 | 768 |
| 535 | 20250311 | 100900 | 3998488100 | 121900 | 121900 | 122000 | 121900 | 127 |
| 536 | 20250311 | 100800 | 3982998200 | 122000 | 122000 | 122200 | 121700 | 280 |
| 537 | 20250311 | 100700 | 3948869000 | 122000 | 122300 | 122400 | 122000 | 184 |
| 538 | 20250311 | 100600 | 3926389500 | 122300 | 122300 | 122400 | 122100 | 184 |
| 539 | 20250311 | 100500 | 3903896100 | 122200 | 122200 | 122400 | 122100 | 145 |
| 540 | 20250311 | 100400 | 3886166450 | 122200 | 122100 | 122200 | 122000 | 132 |
| 541 | 20250311 | 100300 | 3870044350 | 122000 | 122000 | 122100 | 122000 | 59 |
| 542 | 20250311 | 100200 | 3862845250 | 122100 | 121900 | 122100 | 121900 | 339 |
| 543 | 20250311 | 100100 | 3821491350 | 121900 | 122000 | 122200 | 121900 | 114 |
| 544 | 20250311 | 100000 | 3807574250 | 121900 | 121800 | 122000 | 121700 | 170 |
| 545 | 20250311 | 095900 | 3786864450 | 121900 | 122200 | 122300 | 121900 | 263 |
| 546 | 20250311 | 095800 | 3754730050 | 122300 | 122200 | 122400 | 122100 | 179 |
| 547 | 20250311 | 095700 | 3732848650 | 122100 | 122100 | 122200 | 122000 | 98 |
| 548 | 20250311 | 095600 | 3720880700 | 122100 | 122100 | 122100 | 122000 | 75 |
| 549 | 20250311 | 095500 | 3711725000 | 122200 | 121800 | 122200 | 121700 | 234 |
| 550 | 20250311 | 095400 | 3683188200 | 121800 | 121700 | 121800 | 121600 | 227 |
| 551 | 20250311 | 095300 | 3655567850 | 121700 | 121700 | 121700 | 121600 | 788 |
| 552 | 20250311 | 095200 | 3559741450 | 121600 | 121700 | 121700 | 121500 | 167 |
| 553 | 20250311 | 095100 | 3539427850 | 121700 | 121400 | 121700 | 121400 | 185 |
| 554 | 20250311 | 095000 | 3516932950 | 121600 | 121500 | 121600 | 121400 | 273 |
| 555 | 20250311 | 094900 | 3483767550 | 121500 | 121700 | 121800 | 121500 | 300 |
| 556 | 20250311 | 094800 | 3447287350 | 121800 | 122000 | 122000 | 121700 | 593 |
| 557 | 20250311 | 094700 | 3375030150 | 122000 | 122200 | 122400 | 121900 | 149 |
| 558 | 20250311 | 094600 | 3356837350 | 122300 | 122100 | 122400 | 122100 | 121 |
| 559 | 20250311 | 094500 | 3342042950 | 122200 | 122100 | 122200 | 122100 | 122 |
| 560 | 20250311 | 094400 | 3327139650 | 122100 | 122300 | 122400 | 122000 | 459 |
| 561 | 20250311 | 094300 | 3271049550 | 122200 | 122000 | 122300 | 122000 | 149 |
| 562 | 20250311 | 094200 | 3252844250 | 122100 | 122000 | 122300 | 121900 | 232 |
| 563 | 20250311 | 094100 | 3224542300 | 122300 | 122500 | 122700 | 122200 | 403 |
| 564 | 20250311 | 094000 | 3175136000 | 122700 | 122500 | 122700 | 122400 | 333 |
| 565 | 20250311 | 093900 | 3134320300 | 122300 | 122300 | 122500 | 122200 | 366 |
| 566 | 20250311 | 093800 | 3089520200 | 122300 | 122100 | 122300 | 121900 | 275 |
| 567 | 20250311 | 093700 | 3055904000 | 122100 | 121900 | 122100 | 121900 | 243 |
| 568 | 20250311 | 093600 | 3026266300 | 121900 | 121500 | 121900 | 121400 | 188 |
| 569 | 20250311 | 093500 | 3003390200 | 121500 | 121700 | 122000 | 121400 | 287 |
| 570 | 20250311 | 093400 | 2968461300 | 121500 | 121600 | 121800 | 121400 | 339 |
| 571 | 20250311 | 093300 | 2927201400 | 121600 | 121100 | 121600 | 120900 | 861 |
| 572 | 20250311 | 093200 | 2822692400 | 121200 | 120700 | 121300 | 120700 | 240 |
| 573 | 20250311 | 093100 | 2793622800 | 120700 | 120600 | 121300 | 120400 | 281 |
| 574 | 20250311 | 093000 | 2759697350 | 120500 | 120500 | 120700 | 120400 | 418 |
| 575 | 20250311 | 092900 | 2709301650 | 120600 | 119900 | 120600 | 119700 | 318 |
| 576 | 20250311 | 092800 | 2671147750 | 119900 | 120400 | 120500 | 119900 | 485 |
| 577 | 20250311 | 092700 | 2612938100 | 120100 | 120600 | 120700 | 120100 | 529 |
| 578 | 20250311 | 092600 | 2549260300 | 120600 | 120500 | 120700 | 120500 | 148 |
| 579 | 20250311 | 092500 | 2531419400 | 120700 | 120700 | 120700 | 120300 | 194 |
| 580 | 20250311 | 092400 | 2508039700 | 120500 | 121100 | 121300 | 120400 | 672 |
| 581 | 20250311 | 092300 | 2426879700 | 121300 | 122300 | 122500 | 121200 | 897 |
| 582 | 20250311 | 092200 | 2317701800 | 122400 | 122400 | 122400 | 122100 | 83 |
| 583 | 20250311 | 092100 | 2307549700 | 122000 | 121700 | 122000 | 121700 | 214 |
| 584 | 20250311 | 092000 | 2281477200 | 121700 | 121700 | 121700 | 121400 | 531 |
| 585 | 20250311 | 091900 | 2216908500 | 121700 | 122000 | 122000 | 121600 | 562 |
| 586 | 20250311 | 091800 | 2148456000 | 122400 | 122300 | 122500 | 122000 | 550 |
| 587 | 20250311 | 091700 | 2081216600 | 122300 | 122000 | 122300 | 122000 | 258 |
| 588 | 20250311 | 091600 | 2049719000 | 122400 | 122200 | 122500 | 122000 | 516 |
| 589 | 20250311 | 091500 | 1986627900 | 122300 | 122800 | 122900 | 122200 | 470 |
| 590 | 20250311 | 091400 | 1929136600 | 122900 | 122600 | 122900 | 122500 | 320 |
| 591 | 20250311 | 091300 | 1889875700 | 122400 | 122200 | 122700 | 122200 | 304 |
| 592 | 20250311 | 091200 | 1852629850 | 122200 | 122400 | 122400 | 122100 | 343 |
| 593 | 20250311 | 091100 | 1810697750 | 122300 | 122000 | 122300 | 122000 | 720 |
| 594 | 20250311 | 091000 | 1722723350 | 122000 | 121500 | 122100 | 121500 | 487 |
| 595 | 20250311 | 090900 | 1663397900 | 121400 | 121100 | 121400 | 121100 | 151 |
| 596 | 20250311 | 090800 | 1645086400 | 121300 | 120900 | 121400 | 120900 | 156 |
| 597 | 20250311 | 090700 | 1626190900 | 121000 | 121200 | 121400 | 120700 | 781 |
| 598 | 20250311 | 090600 | 1531674300 | 121200 | 121300 | 121400 | 121100 | 585 |
| 599 | 20250311 | 090500 | 1460765700 | 121300 | 121700 | 121800 | 121300 | 495 |
| 600 | 20250311 | 090400 | 1400583300 | 121400 | 121200 | 121800 | 120700 | 407 |
| 601 | 20250311 | 090300 | 1351321350 | 121000 | 120100 | 121000 | 120100 | 530 |
| 602 | 20250311 | 090200 | 1287355600 | 120800 | 118800 | 120800 | 118800 | 1058 |
| 603 | 20250311 | 090100 | 1160459100 | 118600 | 119000 | 119400 | 118300 | 2261 |
| 604 | 20250311 | 090000 | 891952700 | 119000 | 119000 | 119500 | 118800 | 7493 |