31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 183800 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 4584 |
| 3 | 20250311 | 183700 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 4 | 20250311 | 183600 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 5 | 20250311 | 183500 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 6 | 20250311 | 183400 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 7 | 20250311 | 183300 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 8 | 20250311 | 183200 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 9 | 20250311 | 183100 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 10 | 20250311 | 183000 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 11 | 20250311 | 182900 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 12 | 20250311 | 182800 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 13 | 20250311 | 182700 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 14 | 20250311 | 182600 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 15 | 20250311 | 182500 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 16 | 20250311 | 182400 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 17 | 20250311 | 182300 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 18 | 20250311 | 182200 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 19 | 20250311 | 182100 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 20 | 20250311 | 182000 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 21 | 20250311 | 181900 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 22 | 20250311 | 181800 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 23 | 20250311 | 181700 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 24 | 20250311 | 181600 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 25 | 20250311 | 181500 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 26 | 20250311 | 181400 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 27 | 20250311 | 181300 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 28 | 20250311 | 181200 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 29 | 20250311 | 181100 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 30 | 20250311 | 181000 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 31 | 20250311 | 180900 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 32 | 20250311 | 180800 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 4584 |
| 33 | 20250311 | 180700 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 34 | 20250311 | 180600 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 35 | 20250311 | 180500 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 36 | 20250311 | 180400 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 37 | 20250311 | 180300 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 38 | 20250311 | 180200 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 39 | 20250311 | 180100 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 40 | 20250311 | 180000 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 41 | 20250311 | 175900 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 42 | 20250311 | 175800 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 43 | 20250311 | 175700 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 44 | 20250311 | 175600 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 45 | 20250311 | 175500 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 46 | 20250311 | 175400 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 47 | 20250311 | 175300 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 48 | 20250311 | 175200 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 49 | 20250311 | 175100 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 50 | 20250311 | 175000 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 51 | 20250311 | 174900 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 52 | 20250311 | 174800 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 53 | 20250311 | 174700 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 54 | 20250311 | 174600 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 55 | 20250311 | 174500 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 56 | 20250311 | 174400 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 57 | 20250311 | 174300 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 58 | 20250311 | 174200 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 59 | 20250311 | 174100 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 60 | 20250311 | 174000 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 61 | 20250311 | 173900 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 62 | 20250311 | 173800 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 4584 |
| 63 | 20250311 | 173700 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 64 | 20250311 | 173600 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 65 | 20250311 | 173500 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 66 | 20250311 | 173400 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 67 | 20250311 | 173300 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 68 | 20250311 | 173200 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 69 | 20250311 | 173100 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 70 | 20250311 | 173000 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 71 | 20250311 | 172900 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 72 | 20250311 | 172800 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 73 | 20250311 | 172700 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 74 | 20250311 | 172600 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 75 | 20250311 | 172500 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 76 | 20250311 | 172400 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 77 | 20250311 | 172300 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 78 | 20250311 | 172200 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 79 | 20250311 | 172100 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 80 | 20250311 | 172000 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 81 | 20250311 | 171900 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 82 | 20250311 | 171800 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 83 | 20250311 | 171700 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 84 | 20250311 | 171600 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 85 | 20250311 | 171500 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 86 | 20250311 | 171400 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 87 | 20250311 | 171300 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 88 | 20250311 | 171200 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 89 | 20250311 | 171100 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 90 | 20250311 | 171000 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 91 | 20250311 | 170900 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 92 | 20250311 | 170800 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 4584 |
| 93 | 20250311 | 170700 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 94 | 20250311 | 170600 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 95 | 20250311 | 170500 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 96 | 20250311 | 170400 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 97 | 20250311 | 170300 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 98 | 20250311 | 170200 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 99 | 20250311 | 170100 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 100 | 20250311 | 170000 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 101 | 20250311 | 165900 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 102 | 20250311 | 165800 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 103 | 20250311 | 165700 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 104 | 20250311 | 165600 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 105 | 20250311 | 165500 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 106 | 20250311 | 165400 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 107 | 20250311 | 165300 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 108 | 20250311 | 165200 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 109 | 20250311 | 165100 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 110 | 20250311 | 165000 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 111 | 20250311 | 164900 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 112 | 20250311 | 164800 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 113 | 20250311 | 164700 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 114 | 20250311 | 164600 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 115 | 20250311 | 164500 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 116 | 20250311 | 164400 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 117 | 20250311 | 164300 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 118 | 20250311 | 164200 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 119 | 20250311 | 164100 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 120 | 20250311 | 164000 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 121 | 20250311 | 163900 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 122 | 20250311 | 163800 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 4584 |
| 123 | 20250311 | 163700 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 124 | 20250311 | 163600 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 125 | 20250311 | 163500 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 126 | 20250311 | 163400 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 127 | 20250311 | 163300 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 128 | 20250311 | 163200 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 129 | 20250311 | 163100 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 130 | 20250311 | 163000 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 131 | 20250311 | 162900 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 132 | 20250311 | 162800 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 133 | 20250311 | 162700 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 134 | 20250311 | 162600 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 135 | 20250311 | 162500 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 136 | 20250311 | 162400 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 137 | 20250311 | 162300 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 138 | 20250311 | 162200 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 139 | 20250311 | 162100 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 140 | 20250311 | 162000 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 141 | 20250311 | 161900 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 142 | 20250311 | 161800 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 143 | 20250311 | 161700 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 144 | 20250311 | 161600 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 145 | 20250311 | 161500 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 146 | 20250311 | 161400 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 147 | 20250311 | 161300 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 148 | 20250311 | 161200 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 149 | 20250311 | 161100 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 150 | 20250311 | 161000 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 151 | 20250311 | 160900 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 152 | 20250311 | 160800 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 4584 |
| 153 | 20250311 | 160700 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 154 | 20250311 | 160600 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 155 | 20250311 | 160500 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 156 | 20250311 | 160400 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 157 | 20250311 | 160300 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 158 | 20250311 | 160200 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 159 | 20250311 | 160100 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 160 | 20250311 | 160000 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 161 | 20250311 | 155900 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 162 | 20250311 | 155800 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 163 | 20250311 | 155700 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 164 | 20250311 | 155600 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 165 | 20250311 | 155500 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 166 | 20250311 | 155400 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 167 | 20250311 | 155300 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 168 | 20250311 | 155200 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 169 | 20250311 | 155100 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 170 | 20250311 | 155000 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 171 | 20250311 | 154900 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 172 | 20250311 | 154800 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 173 | 20250311 | 154700 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 174 | 20250311 | 154600 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 175 | 20250311 | 154500 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 176 | 20250311 | 154400 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 177 | 20250311 | 154300 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 178 | 20250311 | 154200 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 179 | 20250311 | 154100 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 180 | 20250311 | 154000 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 181 | 20250311 | 153900 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 182 | 20250311 | 153800 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 4584 |
| 183 | 20250311 | 153700 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 184 | 20250311 | 153600 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 185 | 20250311 | 153500 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 186 | 20250311 | 153400 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 187 | 20250311 | 153300 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 188 | 20250311 | 153200 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 189 | 20250311 | 153100 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 190 | 20250311 | 153000 | 5720172350 | 28450 | 28450 | 28450 | 28450 | 4584 |
| 191 | 20250311 | 152900 | 5589757550 | 28350 | 28350 | 28350 | 28350 | 0 |
| 192 | 20250311 | 152800 | 5589757550 | 28350 | 28350 | 28350 | 28350 | 0 |
| 193 | 20250311 | 152700 | 5589757550 | 28350 | 28350 | 28350 | 28350 | 0 |
| 194 | 20250311 | 152600 | 5589757550 | 28350 | 28350 | 28350 | 28350 | 0 |
| 195 | 20250311 | 152500 | 5589757550 | 28350 | 28350 | 28350 | 28350 | 0 |
| 196 | 20250311 | 152400 | 5589757550 | 28350 | 28350 | 28350 | 28350 | 0 |
| 197 | 20250311 | 152300 | 5589757550 | 28350 | 28350 | 28350 | 28350 | 0 |
| 198 | 20250311 | 152200 | 5589757550 | 28350 | 28350 | 28350 | 28350 | 0 |
| 199 | 20250311 | 152100 | 5589757550 | 28350 | 28350 | 28350 | 28350 | 0 |
| 200 | 20250311 | 152000 | 5589757550 | 28350 | 28350 | 28350 | 28350 | 0 |
| 201 | 20250311 | 151900 | 5589757550 | 28350 | 28300 | 28350 | 28300 | 196 |
| 202 | 20250311 | 151800 | 5584201200 | 28350 | 28350 | 28350 | 28350 | 122 |
| 203 | 20250311 | 151700 | 5580742500 | 28350 | 28300 | 28350 | 28300 | 294 |
| 204 | 20250311 | 151600 | 5572422250 | 28300 | 28275 | 28300 | 28250 | 109 |
| 205 | 20250311 | 151500 | 5569339325 | 28300 | 28250 | 28300 | 28250 | 461 |
| 206 | 20250311 | 151400 | 5556315025 | 28250 | 28250 | 28250 | 28250 | 612 |
| 207 | 20250311 | 151300 | 5539026025 | 28250 | 28250 | 28250 | 28200 | 778 |
| 208 | 20250311 | 151200 | 5517085425 | 28250 | 28200 | 28250 | 28200 | 1096 |
| 209 | 20250311 | 151100 | 5486153175 | 28200 | 28200 | 28200 | 28200 | 424 |
| 210 | 20250311 | 151000 | 5474196375 | 28250 | 28200 | 28250 | 28200 | 912 |
| 211 | 20250311 | 150900 | 5448476925 | 28250 | 28200 | 28250 | 28200 | 67 |
| 212 | 20250311 | 150800 | 5446585825 | 28200 | 28150 | 28200 | 28150 | 594 |
| 213 | 20250311 | 150700 | 5429835075 | 28200 | 28200 | 28200 | 28150 | 28 |
| 214 | 20250311 | 150600 | 5429045725 | 28200 | 28150 | 28200 | 28150 | 41 |
| 215 | 20250311 | 150500 | 5427891525 | 28150 | 28150 | 28200 | 28150 | 200 |
| 216 | 20250311 | 150400 | 5422257975 | 28150 | 28150 | 28150 | 28100 | 325 |
| 217 | 20250311 | 150300 | 5413109325 | 28100 | 28150 | 28150 | 28100 | 2381 |
| 218 | 20250311 | 150200 | 5346121875 | 28150 | 28200 | 28200 | 28150 | 41 |
| 219 | 20250311 | 150100 | 5344965725 | 28150 | 28150 | 28200 | 28150 | 417 |
| 220 | 20250311 | 150000 | 5333217175 | 28200 | 28200 | 28200 | 28150 | 311 |
| 221 | 20250311 | 145900 | 5324457225 | 28250 | 28200 | 28250 | 28150 | 2324 |
| 222 | 20250311 | 145800 | 5258956275 | 28250 | 28250 | 28250 | 28200 | 291 |
| 223 | 20250311 | 145700 | 5250749525 | 28250 | 28200 | 28300 | 28200 | 149 |
| 224 | 20250311 | 145600 | 5246544325 | 28200 | 28200 | 28200 | 28200 | 18 |
| 225 | 20250311 | 145500 | 5246036725 | 28200 | 28250 | 28250 | 28200 | 103 |
| 226 | 20250311 | 145400 | 5243128375 | 28250 | 28300 | 28300 | 28250 | 353 |
| 227 | 20250311 | 145300 | 5233153575 | 28300 | 28200 | 28300 | 28200 | 211 |
| 228 | 20250311 | 145200 | 5227194325 | 28200 | 28250 | 28250 | 28200 | 356 |
| 229 | 20250311 | 145100 | 5217139525 | 28250 | 28250 | 28250 | 28200 | 436 |
| 230 | 20250311 | 145000 | 5204824325 | 28250 | 28250 | 28250 | 28200 | 332 |
| 231 | 20250311 | 144900 | 5195445925 | 28200 | 28200 | 28200 | 28200 | 64 |
| 232 | 20250311 | 144800 | 5193641125 | 28200 | 28200 | 28200 | 28200 | 87 |
| 233 | 20250311 | 144700 | 5191187725 | 28200 | 28225 | 28225 | 28200 | 4 |
| 234 | 20250311 | 144600 | 5191074875 | 28250 | 28200 | 28250 | 28200 | 1002 |
| 235 | 20250311 | 144500 | 5162817875 | 28200 | 28200 | 28200 | 28200 | 112 |
| 236 | 20250311 | 144400 | 5159659475 | 28200 | 28200 | 28200 | 28200 | 191 |
| 237 | 20250311 | 144300 | 5154273275 | 28200 | 28200 | 28200 | 28200 | 66 |
| 238 | 20250311 | 144200 | 5152412075 | 28200 | 28200 | 28250 | 28200 | 140 |
| 239 | 20250311 | 144100 | 5148462325 | 28150 | 28200 | 28200 | 28150 | 445 |
| 240 | 20250311 | 144000 | 5135933575 | 28200 | 28200 | 28200 | 28150 | 327 |
| 241 | 20250311 | 143900 | 5126713225 | 28150 | 28200 | 28200 | 28150 | 290 |
| 242 | 20250311 | 143800 | 5118541750 | 28200 | 28200 | 28200 | 28175 | 44 |
| 243 | 20250311 | 143700 | 5117301000 | 28200 | 28200 | 28200 | 28150 | 43 |
| 244 | 20250311 | 143600 | 5116089400 | 28200 | 28150 | 28250 | 28150 | 190 |
| 245 | 20250311 | 143500 | 5110731700 | 28150 | 28150 | 28200 | 28150 | 686 |
| 246 | 20250311 | 143400 | 5091408900 | 28200 | 28200 | 28250 | 28200 | 1056 |
| 247 | 20250311 | 143300 | 5061629200 | 28250 | 28200 | 28250 | 28200 | 176 |
| 248 | 20250311 | 143200 | 5056665950 | 28200 | 28200 | 28200 | 28200 | 273 |
| 249 | 20250311 | 143100 | 5048967350 | 28200 | 28200 | 28250 | 28150 | 106 |
| 250 | 20250311 | 143000 | 5045976150 | 28200 | 28200 | 28200 | 28150 | 505 |
| 251 | 20250311 | 142900 | 5031755650 | 28200 | 28200 | 28200 | 28200 | 554 |
| 252 | 20250311 | 142800 | 5016132850 | 28200 | 28200 | 28250 | 28200 | 81 |
| 253 | 20250311 | 142700 | 5013848600 | 28250 | 28150 | 28250 | 28150 | 334 |
| 254 | 20250311 | 142600 | 5004443200 | 28200 | 28200 | 28200 | 28200 | 173 |
| 255 | 20250311 | 142500 | 4999564600 | 28200 | 28200 | 28200 | 28200 | 267 |
| 256 | 20250311 | 142400 | 4992035200 | 28200 | 28200 | 28250 | 28200 | 62 |
| 257 | 20250311 | 142300 | 4990286300 | 28200 | 28250 | 28250 | 28200 | 112 |
| 258 | 20250311 | 142200 | 4987127800 | 28250 | 28200 | 28250 | 28200 | 486 |
| 259 | 20250311 | 142100 | 4973420800 | 28250 | 28200 | 28250 | 28200 | 435 |
| 260 | 20250311 | 142000 | 4961153050 | 28200 | 28200 | 28250 | 28200 | 335 |
| 261 | 20250311 | 141900 | 4951703500 | 28250 | 28250 | 28250 | 28200 | 102 |
| 262 | 20250311 | 141800 | 4948822050 | 28200 | 28250 | 28250 | 28200 | 21 |
| 263 | 20250311 | 141700 | 4948229100 | 28250 | 28250 | 28250 | 28200 | 487 |
| 264 | 20250311 | 141600 | 4934478900 | 28250 | 28200 | 28250 | 28200 | 52 |
| 265 | 20250311 | 141500 | 4933010400 | 28200 | 28225 | 28250 | 28200 | 101 |
| 266 | 20250311 | 141400 | 4930160450 | 28200 | 28250 | 28250 | 28200 | 183 |
| 267 | 20250311 | 141300 | 4924992950 | 28250 | 28250 | 28250 | 28250 | 336 |
| 268 | 20250311 | 141200 | 4915500950 | 28200 | 28250 | 28250 | 28200 | 42 |
| 269 | 20250311 | 141100 | 4914314550 | 28250 | 28200 | 28250 | 28200 | 59 |
| 270 | 20250311 | 141000 | 4912650350 | 28200 | 28200 | 28250 | 28200 | 533 |
| 271 | 20250311 | 140900 | 4897604300 | 28250 | 28250 | 28250 | 28200 | 1303 |
| 272 | 20250311 | 140800 | 4860795400 | 28250 | 28300 | 28300 | 28250 | 315 |
| 273 | 20250311 | 140700 | 4851884400 | 28350 | 28300 | 28350 | 28300 | 696 |
| 274 | 20250311 | 140600 | 4832187500 | 28300 | 28350 | 28350 | 28300 | 1367 |
| 275 | 20250311 | 140500 | 4793463050 | 28350 | 28400 | 28400 | 28350 | 391 |
| 276 | 20250311 | 140400 | 4782373600 | 28400 | 28400 | 28400 | 28400 | 23 |
| 277 | 20250311 | 140300 | 4781720400 | 28400 | 28400 | 28400 | 28400 | 628 |
| 278 | 20250311 | 140200 | 4763885200 | 28450 | 28450 | 28450 | 28450 | 3 |
| 279 | 20250311 | 140100 | 4763799850 | 28450 | 28450 | 28450 | 28450 | 0 |
| 280 | 20250311 | 140000 | 4763799850 | 28450 | 28400 | 28450 | 28400 | 14 |
| 281 | 20250311 | 135900 | 4763402100 | 28350 | 28400 | 28400 | 28350 | 2462 |
| 282 | 20250311 | 135800 | 4693483900 | 28400 | 28400 | 28450 | 28400 | 244 |
| 283 | 20250311 | 135700 | 4686554100 | 28400 | 28450 | 28450 | 28400 | 1416 |
| 284 | 20250311 | 135600 | 4646269400 | 28450 | 28500 | 28500 | 28450 | 75 |
| 285 | 20250311 | 135500 | 4644135600 | 28450 | 28450 | 28550 | 28450 | 108 |
| 286 | 20250311 | 135400 | 4641061500 | 28450 | 28550 | 28550 | 28450 | 1116 |
| 287 | 20250311 | 135300 | 4609264750 | 28550 | 28500 | 28550 | 28500 | 673 |
| 288 | 20250311 | 135200 | 4590084150 | 28500 | 28450 | 28500 | 28450 | 561 |
| 289 | 20250311 | 135100 | 4574123500 | 28450 | 28550 | 28550 | 28450 | 461 |
| 290 | 20250311 | 135000 | 4560984250 | 28550 | 28450 | 28550 | 28450 | 797 |
| 291 | 20250311 | 134900 | 4538269200 | 28500 | 28500 | 28550 | 28500 | 593 |
| 292 | 20250311 | 134800 | 4521368200 | 28550 | 28500 | 28550 | 28500 | 278 |
| 293 | 20250311 | 134700 | 4513445100 | 28550 | 28550 | 28550 | 28500 | 100 |
| 294 | 20250311 | 134600 | 4510590850 | 28500 | 28550 | 28550 | 28500 | 291 |
| 295 | 20250311 | 134500 | 4502297200 | 28550 | 28550 | 28550 | 28550 | 50 |
| 296 | 20250311 | 134400 | 4500869700 | 28550 | 28550 | 28600 | 28550 | 77 |
| 297 | 20250311 | 134300 | 4498670250 | 28550 | 28600 | 28600 | 28550 | 164 |
| 298 | 20250311 | 134200 | 4493982000 | 28600 | 28600 | 28650 | 28600 | 83 |
| 299 | 20250311 | 134100 | 4491608150 | 28600 | 28600 | 28600 | 28600 | 754 |
| 300 | 20250311 | 134000 | 4470043750 | 28550 | 28600 | 28600 | 28550 | 147 |
| 301 | 20250311 | 133900 | 4465846775 | 28600 | 28550 | 28600 | 28550 | 60 |
| 302 | 20250311 | 133800 | 4464131275 | 28550 | 28500 | 28550 | 28500 | 317 |
| 303 | 20250311 | 133700 | 4455082575 | 28500 | 28550 | 28550 | 28500 | 149 |
| 304 | 20250311 | 133600 | 4450835075 | 28550 | 28600 | 28600 | 28500 | 608 |
| 305 | 20250311 | 133500 | 4433462825 | 28600 | 28600 | 28650 | 28600 | 32 |
| 306 | 20250311 | 133400 | 4432546925 | 28650 | 28600 | 28650 | 28600 | 65 |
| 307 | 20250311 | 133300 | 4430684725 | 28600 | 28600 | 28600 | 28600 | 84 |
| 308 | 20250311 | 133200 | 4428282325 | 28600 | 28550 | 28600 | 28550 | 371 |
| 309 | 20250311 | 133100 | 4417680375 | 28500 | 28550 | 28550 | 28500 | 11 |
| 310 | 20250311 | 133000 | 4417366375 | 28550 | 28525 | 28550 | 28500 | 171 |
| 311 | 20250311 | 132900 | 4412484700 | 28550 | 28550 | 28550 | 28550 | 2 |
| 312 | 20250311 | 132800 | 4412427600 | 28550 | 28500 | 28550 | 28500 | 75 |
| 313 | 20250311 | 132700 | 4410289850 | 28500 | 28550 | 28550 | 28500 | 365 |
| 314 | 20250311 | 132600 | 4399870100 | 28500 | 28500 | 28500 | 28500 | 395 |
| 315 | 20250311 | 132500 | 4388612600 | 28500 | 28500 | 28500 | 28500 | 51 |
| 316 | 20250311 | 132400 | 4387159100 | 28500 | 28500 | 28500 | 28500 | 58 |
| 317 | 20250311 | 132300 | 4385506100 | 28500 | 28550 | 28550 | 28500 | 55 |
| 318 | 20250311 | 132200 | 4383935950 | 28550 | 28550 | 28550 | 28550 | 32 |
| 319 | 20250311 | 132100 | 4383022350 | 28550 | 28500 | 28550 | 28500 | 173 |
| 320 | 20250311 | 132000 | 4378091550 | 28500 | 28600 | 28600 | 28500 | 1200 |
| 321 | 20250311 | 131900 | 4343804200 | 28600 | 28600 | 28600 | 28600 | 96 |
| 322 | 20250311 | 131800 | 4341058600 | 28550 | 28550 | 28550 | 28550 | 743 |
| 323 | 20250311 | 131700 | 4319845950 | 28550 | 28550 | 28550 | 28550 | 488 |
| 324 | 20250311 | 131600 | 4305913550 | 28550 | 28550 | 28550 | 28550 | 406 |
| 325 | 20250311 | 131500 | 4294322250 | 28550 | 28500 | 28550 | 28500 | 772 |
| 326 | 20250311 | 131400 | 4272320000 | 28500 | 28500 | 28500 | 28500 | 3 |
| 327 | 20250311 | 131300 | 4272234500 | 28450 | 28450 | 28450 | 28450 | 10 |
| 328 | 20250311 | 131200 | 4271950000 | 28450 | 28450 | 28450 | 28450 | 84 |
| 329 | 20250311 | 131100 | 4269560200 | 28450 | 28400 | 28450 | 28400 | 370 |
| 330 | 20250311 | 131000 | 4259042200 | 28450 | 28450 | 28450 | 28400 | 15 |
| 331 | 20250311 | 130900 | 4258616000 | 28400 | 28400 | 28400 | 28400 | 104 |
| 332 | 20250311 | 130800 | 4255662400 | 28400 | 28400 | 28400 | 28400 | 36 |
| 333 | 20250311 | 130700 | 4254640000 | 28400 | 28350 | 28400 | 28350 | 319 |
| 334 | 20250311 | 130600 | 4245592900 | 28400 | 28350 | 28400 | 28350 | 57 |
| 335 | 20250311 | 130500 | 4243976700 | 28350 | 28350 | 28350 | 28350 | 104 |
| 336 | 20250311 | 130400 | 4241028300 | 28350 | 28350 | 28350 | 28350 | 199 |
| 337 | 20250311 | 130300 | 4235386650 | 28400 | 28450 | 28450 | 28400 | 20 |
| 338 | 20250311 | 130200 | 4234818400 | 28450 | 28400 | 28450 | 28400 | 151 |
| 339 | 20250311 | 130100 | 4230529950 | 28400 | 28450 | 28450 | 28400 | 223 |
| 340 | 20250311 | 130000 | 4224196400 | 28400 | 28500 | 28500 | 28400 | 320 |
| 341 | 20250311 | 125900 | 4215099250 | 28450 | 28450 | 28450 | 28450 | 230 |
| 342 | 20250311 | 125800 | 4208555750 | 28450 | 28450 | 28450 | 28450 | 520 |
| 343 | 20250311 | 125700 | 4193761750 | 28450 | 28450 | 28450 | 28450 | 12 |
| 344 | 20250311 | 125600 | 4193420350 | 28450 | 28450 | 28450 | 28400 | 83 |
| 345 | 20250311 | 125500 | 4191059050 | 28450 | 28400 | 28450 | 28400 | 359 |
| 346 | 20250311 | 125400 | 4180845550 | 28400 | 28350 | 28400 | 28350 | 683 |
| 347 | 20250311 | 125300 | 4161449050 | 28400 | 28350 | 28400 | 28350 | 7 |
| 348 | 20250311 | 125200 | 4161250350 | 28300 | 28400 | 28400 | 28300 | 3 |
| 349 | 20250311 | 125100 | 4161165250 | 28350 | 28375 | 28375 | 28350 | 223 |
| 350 | 20250311 | 125000 | 4154843125 | 28400 | 28375 | 28400 | 28350 | 118 |
| 351 | 20250311 | 124900 | 4151497625 | 28400 | 28400 | 28400 | 28400 | 8 |
| 352 | 20250311 | 124800 | 4151270425 | 28400 | 28400 | 28400 | 28400 | 3 |
| 353 | 20250311 | 124700 | 4151185225 | 28300 | 28350 | 28400 | 28300 | 521 |
| 354 | 20250311 | 124600 | 4136394075 | 28400 | 28350 | 28400 | 28275 | 2078 |
| 355 | 20250311 | 124500 | 4077588050 | 28350 | 28350 | 28350 | 28300 | 24 |
| 356 | 20250311 | 124400 | 4076907700 | 28350 | 28300 | 28350 | 28300 | 158 |
| 357 | 20250311 | 124300 | 4072432450 | 28350 | 28300 | 28350 | 28300 | 26 |
| 358 | 20250311 | 124200 | 4071696500 | 28300 | 28300 | 28300 | 28300 | 505 |
| 359 | 20250311 | 124100 | 4057405000 | 28300 | 28300 | 28300 | 28300 | 349 |
| 360 | 20250311 | 124000 | 4047528300 | 28300 | 28350 | 28350 | 28300 | 51 |
| 361 | 20250311 | 123900 | 4046082500 | 28300 | 28400 | 28400 | 28300 | 298 |
| 362 | 20250311 | 123800 | 4037634250 | 28350 | 28350 | 28400 | 28350 | 29 |
| 363 | 20250311 | 123700 | 4036811850 | 28350 | 28350 | 28400 | 28350 | 391 |
| 364 | 20250311 | 123600 | 4025726500 | 28350 | 28350 | 28350 | 28350 | 10 |
| 365 | 20250311 | 123500 | 4025443000 | 28350 | 28350 | 28350 | 28350 | 41 |
| 366 | 20250311 | 123400 | 4024280650 | 28350 | 28400 | 28400 | 28350 | 77 |
| 367 | 20250311 | 123300 | 4022097450 | 28350 | 28400 | 28400 | 28350 | 71 |
| 368 | 20250311 | 123200 | 4020081700 | 28500 | 28500 | 28500 | 28500 | 22 |
| 369 | 20250311 | 123100 | 4019454700 | 28450 | 28450 | 28450 | 28450 | 101 |
| 370 | 20250311 | 123000 | 4016581250 | 28450 | 28400 | 28450 | 28400 | 283 |
| 371 | 20250311 | 122900 | 4008542650 | 28400 | 28450 | 28450 | 28400 | 70 |
| 372 | 20250311 | 122800 | 4006554600 | 28450 | 28450 | 28450 | 28400 | 681 |
| 373 | 20250311 | 122700 | 3987209600 | 28450 | 28475 | 28475 | 28450 | 598 |
| 374 | 20250311 | 122600 | 3970196250 | 28500 | 28475 | 28500 | 28450 | 173 |
| 375 | 20250311 | 122500 | 3965269725 | 28500 | 28475 | 28500 | 28475 | 77 |
| 376 | 20250311 | 122400 | 3963075350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 377 | 20250311 | 122300 | 3963075350 | 28500 | 28500 | 28500 | 28500 | 28 |
| 378 | 20250311 | 122200 | 3962277350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 379 | 20250311 | 122100 | 3962277350 | 28450 | 28500 | 28500 | 28450 | 103 |
| 380 | 20250311 | 122000 | 3959346850 | 28500 | 28500 | 28500 | 28450 | 134 |
| 381 | 20250311 | 121900 | 3955528850 | 28500 | 28500 | 28500 | 28500 | 18 |
| 382 | 20250311 | 121800 | 3955015850 | 28500 | 28500 | 28500 | 28500 | 67 |
| 383 | 20250311 | 121700 | 3953106350 | 28500 | 28500 | 28500 | 28500 | 22 |
| 384 | 20250311 | 121600 | 3952479350 | 28500 | 28500 | 28500 | 28500 | 3 |
| 385 | 20250311 | 121500 | 3952393850 | 28550 | 28500 | 28550 | 28500 | 1092 |
| 386 | 20250311 | 121400 | 3921238650 | 28450 | 28500 | 28500 | 28450 | 10 |
| 387 | 20250311 | 121300 | 3920953950 | 28450 | 28450 | 28450 | 28450 | 1400 |
| 388 | 20250311 | 121200 | 3881123950 | 28500 | 28450 | 28500 | 28450 | 233 |
| 389 | 20250311 | 121100 | 3874483500 | 28450 | 28450 | 28500 | 28450 | 47 |
| 390 | 20250311 | 121000 | 3873145900 | 28450 | 28500 | 28500 | 28450 | 313 |
| 391 | 20250311 | 120900 | 3864237500 | 28500 | 28450 | 28500 | 28450 | 60 |
| 392 | 20250311 | 120800 | 3862530450 | 28450 | 28400 | 28450 | 28350 | 66 |
| 393 | 20250311 | 120700 | 3860655750 | 28400 | 28450 | 28450 | 28400 | 65 |
| 394 | 20250311 | 120600 | 3858806750 | 28450 | 28400 | 28450 | 28400 | 494 |
| 395 | 20250311 | 120500 | 3844757600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 396 | 20250311 | 120400 | 3844757600 | 28300 | 28400 | 28400 | 28300 | 609 |
| 397 | 20250311 | 120300 | 3827488800 | 28400 | 28400 | 28400 | 28400 | 1 |
| 398 | 20250311 | 120200 | 3827460400 | 28400 | 28450 | 28450 | 28400 | 117 |
| 399 | 20250311 | 120100 | 3824137550 | 28450 | 28400 | 28500 | 28400 | 334 |
| 400 | 20250311 | 120000 | 3814635150 | 28400 | 28400 | 28400 | 28350 | 45 |
| 401 | 20250311 | 115900 | 3813357250 | 28450 | 28450 | 28450 | 28450 | 0 |
| 402 | 20250311 | 115800 | 3813357250 | 28450 | 28400 | 28450 | 28400 | 172 |
| 403 | 20250311 | 115700 | 3808464950 | 28450 | 28400 | 28450 | 28400 | 28 |
| 404 | 20250311 | 115600 | 3807669350 | 28400 | 28400 | 28400 | 28350 | 38 |
| 405 | 20250311 | 115500 | 3806591800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 406 | 20250311 | 115400 | 3806591800 | 28300 | 28400 | 28400 | 28300 | 13 |
| 407 | 20250311 | 115300 | 3806222800 | 28400 | 28450 | 28450 | 28350 | 165 |
| 408 | 20250311 | 115200 | 3801543500 | 28450 | 28450 | 28450 | 28400 | 13 |
| 409 | 20250311 | 115100 | 3801174150 | 28300 | 28450 | 28450 | 28300 | 5 |
| 410 | 20250311 | 115000 | 3801032350 | 28300 | 28500 | 28500 | 28300 | 1086 |
| 411 | 20250311 | 114900 | 3770239450 | 28500 | 28450 | 28500 | 28450 | 104 |
| 412 | 20250311 | 114800 | 3767280550 | 28450 | 28450 | 28450 | 28450 | 155 |
| 413 | 20250311 | 114700 | 3762870800 | 28450 | 28450 | 28450 | 28450 | 13 |
| 414 | 20250311 | 114600 | 3762500950 | 28450 | 28450 | 28450 | 28450 | 58 |
| 415 | 20250311 | 114500 | 3760850850 | 28450 | 28450 | 28450 | 28400 | 76 |
| 416 | 20250311 | 114400 | 3758690000 | 28400 | 28400 | 28450 | 28400 | 24 |
| 417 | 20250311 | 114300 | 3758008350 | 28400 | 28400 | 28400 | 28400 | 424 |
| 418 | 20250311 | 114200 | 3745966750 | 28400 | 28400 | 28400 | 28350 | 114 |
| 419 | 20250311 | 114100 | 3742729300 | 28400 | 28400 | 28400 | 28400 | 34 |
| 420 | 20250311 | 114000 | 3741763700 | 28350 | 28350 | 28350 | 28350 | 3 |
| 421 | 20250311 | 113900 | 3741678650 | 28350 | 28400 | 28400 | 28350 | 134 |
| 422 | 20250311 | 113800 | 3737879250 | 28350 | 28350 | 28350 | 28350 | 0 |
| 423 | 20250311 | 113700 | 3737879250 | 28350 | 28350 | 28350 | 28350 | 47 |
| 424 | 20250311 | 113600 | 3736546800 | 28350 | 28350 | 28350 | 28350 | 0 |
| 425 | 20250311 | 113500 | 3736546800 | 28350 | 28350 | 28400 | 28350 | 9 |
| 426 | 20250311 | 113400 | 3736291550 | 28350 | 28350 | 28400 | 28350 | 144 |
| 427 | 20250311 | 113300 | 3732207650 | 28400 | 28400 | 28400 | 28400 | 0 |
| 428 | 20250311 | 113200 | 3732207650 | 28400 | 28400 | 28500 | 28400 | 249 |
| 429 | 20250311 | 113100 | 3725128600 | 28450 | 28500 | 28500 | 28450 | 790 |
| 430 | 20250311 | 113000 | 3702652550 | 28500 | 28450 | 28500 | 28450 | 246 |
| 431 | 20250311 | 112900 | 3695643700 | 28450 | 28500 | 28500 | 28450 | 211 |
| 432 | 20250311 | 112800 | 3689630450 | 28450 | 28450 | 28450 | 28400 | 132 |
| 433 | 20250311 | 112700 | 3685875100 | 28450 | 28450 | 28450 | 28450 | 14 |
| 434 | 20250311 | 112600 | 3685476800 | 28400 | 28375 | 28450 | 28375 | 100 |
| 435 | 20250311 | 112500 | 3682636450 | 28375 | 28425 | 28450 | 28375 | 898 |
| 436 | 20250311 | 112400 | 3657131700 | 28450 | 28400 | 28450 | 28400 | 141 |
| 437 | 20250311 | 112300 | 3653126200 | 28400 | 28400 | 28450 | 28350 | 97 |
| 438 | 20250311 | 112200 | 3650371400 | 28350 | 28350 | 28350 | 28350 | 110 |
| 439 | 20250311 | 112100 | 3647252900 | 28350 | 28300 | 28350 | 28300 | 458 |
| 440 | 20250311 | 112000 | 3634269650 | 28300 | 28300 | 28350 | 28300 | 380 |
| 441 | 20250311 | 111900 | 3623513050 | 28350 | 28300 | 28350 | 28300 | 553 |
| 442 | 20250311 | 111800 | 3607863100 | 28350 | 28300 | 28350 | 28300 | 335 |
| 443 | 20250311 | 111700 | 3598382500 | 28300 | 28250 | 28300 | 28250 | 572 |
| 444 | 20250311 | 111600 | 3582217400 | 28250 | 28300 | 28300 | 28250 | 348 |
| 445 | 20250311 | 111500 | 3572374000 | 28250 | 28250 | 28300 | 28250 | 94 |
| 446 | 20250311 | 111400 | 3569717700 | 28250 | 28250 | 28300 | 28250 | 191 |
| 447 | 20250311 | 111300 | 3564319900 | 28250 | 28250 | 28250 | 28250 | 359 |
| 448 | 20250311 | 111200 | 3554178150 | 28250 | 28250 | 28250 | 28250 | 214 |
| 449 | 20250311 | 111100 | 3548132650 | 28250 | 28200 | 28250 | 28200 | 33 |
| 450 | 20250311 | 111000 | 3547200750 | 28250 | 28250 | 28250 | 28200 | 102 |
| 451 | 20250311 | 110900 | 3544323650 | 28200 | 28200 | 28200 | 28150 | 625 |
| 452 | 20250311 | 110800 | 3526698950 | 28200 | 28050 | 28200 | 28050 | 629 |
| 453 | 20250311 | 110700 | 3508995600 | 28050 | 28100 | 28100 | 28050 | 249 |
| 454 | 20250311 | 110600 | 3502010050 | 28100 | 28100 | 28100 | 28100 | 297 |
| 455 | 20250311 | 110500 | 3493664350 | 28100 | 28100 | 28100 | 28050 | 140 |
| 456 | 20250311 | 110400 | 3489735450 | 28100 | 28050 | 28100 | 28050 | 143 |
| 457 | 20250311 | 110300 | 3485718800 | 28050 | 28050 | 28100 | 28050 | 17 |
| 458 | 20250311 | 110200 | 3485241850 | 28050 | 28100 | 28100 | 28050 | 435 |
| 459 | 20250311 | 110100 | 3473020200 | 28050 | 28050 | 28100 | 28050 | 13 |
| 460 | 20250311 | 110000 | 3472655500 | 28050 | 28050 | 28050 | 28050 | 41 |
| 461 | 20250311 | 105900 | 3471505450 | 28050 | 28050 | 28050 | 28050 | 168 |
| 462 | 20250311 | 105800 | 3466793050 | 28050 | 28100 | 28100 | 28050 | 52 |
| 463 | 20250311 | 105700 | 3465332850 | 28100 | 28050 | 28100 | 28050 | 324 |
| 464 | 20250311 | 105600 | 3456242950 | 28050 | 28100 | 28100 | 28050 | 106 |
| 465 | 20250311 | 105500 | 3453264450 | 28100 | 28200 | 28200 | 28100 | 585 |
| 466 | 20250311 | 105400 | 3436807200 | 28200 | 28150 | 28200 | 28150 | 300 |
| 467 | 20250311 | 105300 | 3428359500 | 28150 | 28150 | 28150 | 28150 | 3 |
| 468 | 20250311 | 105200 | 3428275050 | 28150 | 28100 | 28150 | 28100 | 142 |
| 469 | 20250311 | 105100 | 3424278000 | 28050 | 28150 | 28150 | 28050 | 427 |
| 470 | 20250311 | 105000 | 3412279100 | 28150 | 28150 | 28150 | 28150 | 568 |
| 471 | 20250311 | 104900 | 3396289900 | 28150 | 28150 | 28150 | 28150 | 24 |
| 472 | 20250311 | 104800 | 3395614300 | 28150 | 28200 | 28200 | 28150 | 231 |
| 473 | 20250311 | 104700 | 3389105350 | 28200 | 28200 | 28200 | 28150 | 430 |
| 474 | 20250311 | 104600 | 3376979450 | 28200 | 28150 | 28200 | 28150 | 177 |
| 475 | 20250311 | 104500 | 3371988100 | 28200 | 28200 | 28200 | 28100 | 243 |
| 476 | 20250311 | 104400 | 3365140100 | 28200 | 28200 | 28200 | 28200 | 573 |
| 477 | 20250311 | 104300 | 3348981500 | 28150 | 28200 | 28200 | 28150 | 158 |
| 478 | 20250311 | 104200 | 3344532050 | 28150 | 28150 | 28150 | 28150 | 159 |
| 479 | 20250311 | 104100 | 3340056200 | 28150 | 28150 | 28150 | 28100 | 143 |
| 480 | 20250311 | 104000 | 3336031000 | 28100 | 28100 | 28100 | 28050 | 343 |
| 481 | 20250311 | 103900 | 3326392950 | 28100 | 28100 | 28100 | 28050 | 207 |
| 482 | 20250311 | 103800 | 3320584750 | 28100 | 28050 | 28100 | 28050 | 260 |
| 483 | 20250311 | 103700 | 3313287750 | 28050 | 28100 | 28100 | 28050 | 127 |
| 484 | 20250311 | 103600 | 3309719550 | 28100 | 28100 | 28100 | 28100 | 83 |
| 485 | 20250311 | 103500 | 3307387250 | 28100 | 28100 | 28100 | 28100 | 154 |
| 486 | 20250311 | 103400 | 3303059850 | 28100 | 28050 | 28100 | 28050 | 162 |
| 487 | 20250311 | 103300 | 3298514850 | 28050 | 28050 | 28050 | 28050 | 145 |
| 488 | 20250311 | 103200 | 3294447600 | 28050 | 28050 | 28050 | 28050 | 1 |
| 489 | 20250311 | 103100 | 3294419550 | 28050 | 28050 | 28050 | 28050 | 137 |
| 490 | 20250311 | 103000 | 3290576700 | 28050 | 28050 | 28050 | 28050 | 155 |
| 491 | 20250311 | 102900 | 3286228950 | 28050 | 28050 | 28050 | 28000 | 133 |
| 492 | 20250311 | 102800 | 3282498700 | 28000 | 28000 | 28150 | 28000 | 93 |
| 493 | 20250311 | 102700 | 3279882700 | 28100 | 28000 | 28100 | 27950 | 119 |
| 494 | 20250311 | 102600 | 3276549250 | 27950 | 28000 | 28300 | 27950 | 2203 |
| 495 | 20250311 | 102500 | 3214695050 | 27950 | 27950 | 27950 | 27950 | 1011 |
| 496 | 20250311 | 102400 | 3186437600 | 27950 | 27950 | 27950 | 27900 | 163 |
| 497 | 20250311 | 102300 | 3181886400 | 28000 | 27950 | 28000 | 27950 | 307 |
| 498 | 20250311 | 102200 | 3173301500 | 27950 | 27950 | 27950 | 27950 | 353 |
| 499 | 20250311 | 102100 | 3163435150 | 27950 | 27900 | 27950 | 27850 | 265 |
| 500 | 20250311 | 102000 | 3156040450 | 27900 | 27850 | 27900 | 27800 | 661 |
| 501 | 20250311 | 101900 | 3137647200 | 27850 | 27800 | 27900 | 27800 | 354 |
| 502 | 20250311 | 101800 | 3127803250 | 27800 | 27800 | 27850 | 27800 | 620 |
| 503 | 20250311 | 101700 | 3110565700 | 27850 | 27850 | 27900 | 27850 | 336 |
| 504 | 20250311 | 101600 | 3101206200 | 27850 | 27800 | 27900 | 27800 | 357 |
| 505 | 20250311 | 101500 | 3091266850 | 27900 | 27850 | 27900 | 27800 | 1415 |
| 506 | 20250311 | 101400 | 3051859400 | 27900 | 27950 | 27950 | 27900 | 1249 |
| 507 | 20250311 | 101300 | 3017011100 | 27950 | 27950 | 28000 | 27950 | 1012 |
| 508 | 20250311 | 101200 | 2988724400 | 27950 | 27950 | 27950 | 27950 | 392 |
| 509 | 20250311 | 101100 | 2977768000 | 27950 | 28050 | 28050 | 27950 | 172 |
| 510 | 20250311 | 101000 | 2972949600 | 28000 | 28050 | 28050 | 27950 | 65 |
| 511 | 20250311 | 100900 | 2971129900 | 28050 | 27900 | 28050 | 27900 | 1060 |
| 512 | 20250311 | 100800 | 2941533750 | 27950 | 27925 | 27950 | 27900 | 648 |
| 513 | 20250311 | 100700 | 2923447550 | 27900 | 27900 | 28000 | 27900 | 163 |
| 514 | 20250311 | 100600 | 2918890300 | 27950 | 27925 | 27950 | 27900 | 77 |
| 515 | 20250311 | 100500 | 2916740850 | 27900 | 27950 | 27975 | 27900 | 880 |
| 516 | 20250311 | 100400 | 2892158625 | 27950 | 28000 | 28000 | 27950 | 403 |
| 517 | 20250311 | 100300 | 2880877800 | 28050 | 28000 | 28050 | 27950 | 1632 |
| 518 | 20250311 | 100200 | 2835201250 | 28000 | 28100 | 28100 | 28000 | 526 |
| 519 | 20250311 | 100100 | 2820472500 | 28050 | 27950 | 28100 | 27950 | 107 |
| 520 | 20250311 | 100000 | 2817478800 | 28000 | 27975 | 28000 | 27900 | 847 |
| 521 | 20250311 | 095900 | 2793796600 | 27975 | 27900 | 27975 | 27900 | 636 |
| 522 | 20250311 | 095800 | 2776029950 | 27900 | 27850 | 27900 | 27850 | 352 |
| 523 | 20250311 | 095700 | 2766217650 | 27900 | 27900 | 27900 | 27850 | 150 |
| 524 | 20250311 | 095600 | 2762034025 | 27900 | 27900 | 27900 | 27850 | 795 |
| 525 | 20250311 | 095500 | 2739877425 | 27850 | 27900 | 27900 | 27850 | 951 |
| 526 | 20250311 | 095400 | 2713353625 | 27900 | 27950 | 27950 | 27900 | 1890 |
| 527 | 20250311 | 095300 | 2660603250 | 27950 | 28000 | 28000 | 27950 | 1252 |
| 528 | 20250311 | 095200 | 2625585950 | 28050 | 28100 | 28100 | 28000 | 4122 |
| 529 | 20250311 | 095100 | 2510085675 | 28050 | 28100 | 28100 | 28050 | 418 |
| 530 | 20250311 | 095000 | 2498354875 | 28100 | 28100 | 28150 | 28050 | 788 |
| 531 | 20250311 | 094900 | 2476212575 | 28100 | 28100 | 28150 | 28100 | 743 |
| 532 | 20250311 | 094800 | 2455321075 | 28150 | 28200 | 28200 | 28100 | 1153 |
| 533 | 20250311 | 094700 | 2422886325 | 28100 | 28150 | 28200 | 28100 | 1091 |
| 534 | 20250311 | 094600 | 2392181775 | 28200 | 28200 | 28200 | 28150 | 344 |
| 535 | 20250311 | 094500 | 2382481075 | 28200 | 28200 | 28200 | 28100 | 605 |
| 536 | 20250311 | 094400 | 2365438675 | 28150 | 28250 | 28250 | 28150 | 3020 |
| 537 | 20250311 | 094300 | 2280365150 | 28250 | 28250 | 28300 | 28200 | 1815 |
| 538 | 20250311 | 094200 | 2229100050 | 28250 | 28300 | 28300 | 28250 | 1083 |
| 539 | 20250311 | 094100 | 2198493300 | 28350 | 28450 | 28500 | 28350 | 995 |
| 540 | 20250311 | 094000 | 2170204575 | 28450 | 28400 | 28450 | 28400 | 634 |
| 541 | 20250311 | 093900 | 2152169375 | 28300 | 28300 | 28400 | 28250 | 932 |
| 542 | 20250311 | 093800 | 2125815025 | 28250 | 28400 | 28450 | 28250 | 2203 |
| 543 | 20250311 | 093700 | 2063516875 | 28450 | 28500 | 28500 | 28400 | 641 |
| 544 | 20250311 | 093600 | 2045298075 | 28400 | 28250 | 28450 | 28250 | 856 |
| 545 | 20250311 | 093500 | 2020991475 | 28300 | 28350 | 28400 | 28250 | 1757 |
| 546 | 20250311 | 093400 | 1971268425 | 28300 | 28450 | 28450 | 28300 | 879 |
| 547 | 20250311 | 093300 | 1946332975 | 28450 | 28450 | 28450 | 28450 | 173 |
| 548 | 20250311 | 093200 | 1941411125 | 28450 | 28350 | 28450 | 28350 | 32 |
| 549 | 20250311 | 093100 | 1940502025 | 28400 | 28450 | 28450 | 28300 | 1371 |
| 550 | 20250311 | 093000 | 1901613875 | 28400 | 28400 | 28450 | 28400 | 995 |
| 551 | 20250311 | 092900 | 1873334475 | 28400 | 28250 | 28400 | 28200 | 1568 |
| 552 | 20250311 | 092800 | 1828969225 | 28300 | 28400 | 28400 | 28300 | 417 |
| 553 | 20250311 | 092700 | 1817163125 | 28350 | 28350 | 28400 | 28300 | 188 |
| 554 | 20250311 | 092600 | 1811831875 | 28350 | 28250 | 28350 | 28250 | 388 |
| 555 | 20250311 | 092500 | 1800846475 | 28200 | 28200 | 28250 | 28200 | 160 |
| 556 | 20250311 | 092400 | 1796331975 | 28200 | 28500 | 28500 | 28200 | 1753 |
| 557 | 20250311 | 092300 | 1746761875 | 28300 | 28500 | 28500 | 28250 | 2262 |
| 558 | 20250311 | 092200 | 1682673900 | 28500 | 28550 | 28550 | 28425 | 545 |
| 559 | 20250311 | 092100 | 1667165500 | 28550 | 28550 | 28550 | 28500 | 266 |
| 560 | 20250311 | 092000 | 1659578450 | 28550 | 28450 | 28550 | 28350 | 959 |
| 561 | 20250311 | 091900 | 1632349300 | 28400 | 28500 | 28500 | 28400 | 1131 |
| 562 | 20250311 | 091800 | 1600152800 | 28500 | 28500 | 28500 | 28350 | 414 |
| 563 | 20250311 | 091700 | 1588367000 | 28500 | 28425 | 28500 | 28200 | 3010 |
| 564 | 20250311 | 091600 | 1503086450 | 28450 | 28450 | 28500 | 28450 | 285 |
| 565 | 20250311 | 091500 | 1494974150 | 28450 | 28300 | 28450 | 28300 | 1599 |
| 566 | 20250311 | 091400 | 1449695000 | 28350 | 28350 | 28350 | 28300 | 965 |
| 567 | 20250311 | 091300 | 1422357600 | 28400 | 28500 | 28550 | 28350 | 1734 |
| 568 | 20250311 | 091200 | 1372968550 | 28500 | 28250 | 28500 | 28250 | 1612 |
| 569 | 20250311 | 091100 | 1327248700 | 28250 | 28300 | 28350 | 28250 | 1231 |
| 570 | 20250311 | 091000 | 1292456400 | 28300 | 28400 | 28400 | 28250 | 2376 |
| 571 | 20250311 | 090900 | 1225116750 | 28400 | 28150 | 28400 | 28150 | 697 |
| 572 | 20250311 | 090800 | 1205435750 | 28150 | 28200 | 28450 | 28100 | 814 |
| 573 | 20250311 | 090700 | 1182438950 | 28150 | 28100 | 28200 | 28050 | 1205 |
| 574 | 20250311 | 090600 | 1148562800 | 28150 | 28000 | 28200 | 28000 | 3882 |
| 575 | 20250311 | 090500 | 1039716750 | 28100 | 28200 | 28250 | 28000 | 2123 |
| 576 | 20250311 | 090400 | 980025400 | 28250 | 28000 | 28250 | 28000 | 2786 |
| 577 | 20250311 | 090300 | 901614800 | 28000 | 27900 | 28100 | 27850 | 2563 |
| 578 | 20250311 | 090200 | 830006600 | 28150 | 27800 | 28150 | 27550 | 5393 |
| 579 | 20250311 | 090100 | 680428150 | 27750 | 28000 | 28150 | 27550 | 14658 |
| 580 | 20250311 | 090000 | 273905700 | 28000 | 27950 | 28300 | 27750 | 9668 |