33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 191600 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 4238 |
| 3 | 20250311 | 191500 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 4 | 20250311 | 191400 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 5 | 20250311 | 191300 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 6 | 20250311 | 191200 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 7 | 20250311 | 191100 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 8 | 20250311 | 191000 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 9 | 20250311 | 190900 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 10 | 20250311 | 190800 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 11 | 20250311 | 190700 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 12 | 20250311 | 190600 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 13 | 20250311 | 190500 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 14 | 20250311 | 190400 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 15 | 20250311 | 190300 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 16 | 20250311 | 190200 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 17 | 20250311 | 190100 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 18 | 20250311 | 190000 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 19 | 20250311 | 185900 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 20 | 20250311 | 185800 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 21 | 20250311 | 185700 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 22 | 20250311 | 185600 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 23 | 20250311 | 185500 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 24 | 20250311 | 185400 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 25 | 20250311 | 185300 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 26 | 20250311 | 185200 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 27 | 20250311 | 185100 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 28 | 20250311 | 185000 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 29 | 20250311 | 184900 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 30 | 20250311 | 184800 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 31 | 20250311 | 184700 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 32 | 20250311 | 184600 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 4238 |
| 33 | 20250311 | 184500 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 34 | 20250311 | 184400 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 35 | 20250311 | 184300 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 36 | 20250311 | 184200 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 37 | 20250311 | 184100 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 38 | 20250311 | 184000 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 39 | 20250311 | 183900 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 40 | 20250311 | 183800 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 41 | 20250311 | 183700 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 42 | 20250311 | 183600 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 43 | 20250311 | 183500 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 44 | 20250311 | 183400 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 45 | 20250311 | 183300 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 46 | 20250311 | 183200 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 47 | 20250311 | 183100 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 48 | 20250311 | 183000 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 49 | 20250311 | 182900 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 50 | 20250311 | 182800 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 51 | 20250311 | 182700 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 52 | 20250311 | 182600 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 53 | 20250311 | 182500 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 54 | 20250311 | 182400 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 55 | 20250311 | 182300 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 56 | 20250311 | 182200 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 57 | 20250311 | 182100 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 58 | 20250311 | 182000 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 59 | 20250311 | 181900 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 60 | 20250311 | 181800 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 61 | 20250311 | 181700 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 62 | 20250311 | 181600 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 4238 |
| 63 | 20250311 | 181500 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 64 | 20250311 | 181400 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 65 | 20250311 | 181300 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 66 | 20250311 | 181200 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 67 | 20250311 | 181100 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 68 | 20250311 | 181000 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 69 | 20250311 | 180900 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 70 | 20250311 | 180800 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 71 | 20250311 | 180700 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 72 | 20250311 | 180600 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 73 | 20250311 | 180500 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 74 | 20250311 | 180400 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 75 | 20250311 | 180300 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 76 | 20250311 | 180200 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 77 | 20250311 | 180100 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 78 | 20250311 | 180000 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 79 | 20250311 | 175900 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 80 | 20250311 | 175800 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 81 | 20250311 | 175700 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 82 | 20250311 | 175600 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 83 | 20250311 | 175500 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 84 | 20250311 | 175400 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 85 | 20250311 | 175300 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 86 | 20250311 | 175200 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 87 | 20250311 | 175100 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 88 | 20250311 | 175000 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 89 | 20250311 | 174900 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 90 | 20250311 | 174800 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 91 | 20250311 | 174700 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 92 | 20250311 | 174600 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 4238 |
| 93 | 20250311 | 174500 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 94 | 20250311 | 174400 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 95 | 20250311 | 174300 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 96 | 20250311 | 174200 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 97 | 20250311 | 174100 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 98 | 20250311 | 174000 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 99 | 20250311 | 173900 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 100 | 20250311 | 173800 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 101 | 20250311 | 173700 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 102 | 20250311 | 173600 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 103 | 20250311 | 173500 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 104 | 20250311 | 173400 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 105 | 20250311 | 173300 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 106 | 20250311 | 173200 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 107 | 20250311 | 173100 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 108 | 20250311 | 173000 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 109 | 20250311 | 172900 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 110 | 20250311 | 172800 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 111 | 20250311 | 172700 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 112 | 20250311 | 172600 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 113 | 20250311 | 172500 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 114 | 20250311 | 172400 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 115 | 20250311 | 172300 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 116 | 20250311 | 172200 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 117 | 20250311 | 172100 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 118 | 20250311 | 172000 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 119 | 20250311 | 171900 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 120 | 20250311 | 171800 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 121 | 20250311 | 171700 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 122 | 20250311 | 171600 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 4238 |
| 123 | 20250311 | 171500 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 124 | 20250311 | 171400 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 125 | 20250311 | 171300 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 126 | 20250311 | 171200 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 127 | 20250311 | 171100 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 128 | 20250311 | 171000 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 129 | 20250311 | 170900 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 130 | 20250311 | 170800 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 131 | 20250311 | 170700 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 132 | 20250311 | 170600 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 133 | 20250311 | 170500 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 134 | 20250311 | 170400 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 135 | 20250311 | 170300 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 136 | 20250311 | 170200 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 137 | 20250311 | 170100 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 138 | 20250311 | 170000 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 139 | 20250311 | 165900 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 140 | 20250311 | 165800 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 141 | 20250311 | 165700 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 142 | 20250311 | 165600 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 143 | 20250311 | 165500 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 144 | 20250311 | 165400 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 145 | 20250311 | 165300 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 146 | 20250311 | 165200 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 147 | 20250311 | 165100 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 148 | 20250311 | 165000 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 149 | 20250311 | 164900 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 150 | 20250311 | 164800 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 151 | 20250311 | 164700 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 152 | 20250311 | 164600 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 4238 |
| 153 | 20250311 | 164500 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 154 | 20250311 | 164400 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 155 | 20250311 | 164300 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 156 | 20250311 | 164200 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 157 | 20250311 | 164100 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 158 | 20250311 | 164000 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 159 | 20250311 | 163900 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 160 | 20250311 | 163800 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 161 | 20250311 | 163700 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 162 | 20250311 | 163600 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 163 | 20250311 | 163500 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 164 | 20250311 | 163400 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 165 | 20250311 | 163300 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 166 | 20250311 | 163200 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 167 | 20250311 | 163100 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 168 | 20250311 | 163000 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 169 | 20250311 | 162900 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 170 | 20250311 | 162800 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 171 | 20250311 | 162700 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 172 | 20250311 | 162600 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 173 | 20250311 | 162500 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 174 | 20250311 | 162400 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 175 | 20250311 | 162300 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 176 | 20250311 | 162200 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 177 | 20250311 | 162100 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 178 | 20250311 | 162000 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 179 | 20250311 | 161900 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 180 | 20250311 | 161800 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 181 | 20250311 | 161700 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 182 | 20250311 | 161600 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 4238 |
| 183 | 20250311 | 161500 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 184 | 20250311 | 161400 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 185 | 20250311 | 161300 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 186 | 20250311 | 161200 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 187 | 20250311 | 161100 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 188 | 20250311 | 161000 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 189 | 20250311 | 160900 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 190 | 20250311 | 160800 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 191 | 20250311 | 160700 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 192 | 20250311 | 160600 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 193 | 20250311 | 160500 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 194 | 20250311 | 160400 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 195 | 20250311 | 160300 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 196 | 20250311 | 160200 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 197 | 20250311 | 160100 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 198 | 20250311 | 160000 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 199 | 20250311 | 155900 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 200 | 20250311 | 155800 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 201 | 20250311 | 155700 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 202 | 20250311 | 155600 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 203 | 20250311 | 155500 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 204 | 20250311 | 155400 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 205 | 20250311 | 155300 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 206 | 20250311 | 155200 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 207 | 20250311 | 155100 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 208 | 20250311 | 155000 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 209 | 20250311 | 154900 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 210 | 20250311 | 154800 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 211 | 20250311 | 154700 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 212 | 20250311 | 154600 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 4238 |
| 213 | 20250311 | 154500 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 214 | 20250311 | 154400 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 215 | 20250311 | 154300 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 216 | 20250311 | 154200 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 217 | 20250311 | 154100 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 218 | 20250311 | 154000 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 219 | 20250311 | 153900 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 220 | 20250311 | 153800 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 221 | 20250311 | 153700 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 222 | 20250311 | 153600 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 223 | 20250311 | 153500 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 224 | 20250311 | 153400 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 225 | 20250311 | 153300 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 226 | 20250311 | 153200 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 227 | 20250311 | 153100 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 0 |
| 228 | 20250311 | 153000 | 8377815775 | 38800 | 38800 | 38800 | 38800 | 4238 |
| 229 | 20250311 | 152900 | 8213381375 | 38800 | 38800 | 38800 | 38800 | 0 |
| 230 | 20250311 | 152800 | 8213381375 | 38800 | 38800 | 38800 | 38800 | 0 |
| 231 | 20250311 | 152700 | 8213381375 | 38800 | 38800 | 38800 | 38800 | 0 |
| 232 | 20250311 | 152600 | 8213381375 | 38800 | 38800 | 38800 | 38800 | 0 |
| 233 | 20250311 | 152500 | 8213381375 | 38800 | 38800 | 38800 | 38800 | 0 |
| 234 | 20250311 | 152400 | 8213381375 | 38800 | 38800 | 38800 | 38800 | 0 |
| 235 | 20250311 | 152300 | 8213381375 | 38800 | 38800 | 38800 | 38800 | 0 |
| 236 | 20250311 | 152200 | 8213381375 | 38800 | 38800 | 38800 | 38800 | 0 |
| 237 | 20250311 | 152100 | 8213381375 | 38800 | 38800 | 38800 | 38800 | 0 |
| 238 | 20250311 | 152000 | 8213381375 | 38800 | 38800 | 38800 | 38800 | 0 |
| 239 | 20250311 | 151900 | 8213381375 | 38800 | 38700 | 38800 | 38600 | 1282 |
| 240 | 20250311 | 151800 | 8163763775 | 38750 | 38700 | 38750 | 38650 | 780 |
| 241 | 20250311 | 151700 | 8133583975 | 38700 | 38600 | 38700 | 38600 | 911 |
| 242 | 20250311 | 151600 | 8098375225 | 38650 | 38650 | 38650 | 38600 | 645 |
| 243 | 20250311 | 151500 | 8073476525 | 38650 | 38600 | 38650 | 38600 | 198 |
| 244 | 20250311 | 151400 | 8065832625 | 38650 | 38600 | 38650 | 38600 | 456 |
| 245 | 20250311 | 151300 | 8048223975 | 38600 | 38600 | 38650 | 38600 | 515 |
| 246 | 20250311 | 151200 | 8028336275 | 38600 | 38650 | 38700 | 38600 | 465 |
| 247 | 20250311 | 151100 | 8010364175 | 38600 | 38700 | 38700 | 38600 | 724 |
| 248 | 20250311 | 151000 | 7982380375 | 38650 | 38750 | 38750 | 38650 | 161 |
| 249 | 20250311 | 150900 | 7976150625 | 38750 | 38650 | 38750 | 38600 | 1651 |
| 250 | 20250311 | 150800 | 7912266575 | 38650 | 38700 | 38700 | 38600 | 775 |
| 251 | 20250311 | 150700 | 7882314875 | 38650 | 38650 | 38700 | 38600 | 362 |
| 252 | 20250311 | 150600 | 7868328275 | 38650 | 38650 | 38700 | 38600 | 997 |
| 253 | 20250311 | 150500 | 7829802125 | 38650 | 38600 | 38650 | 38550 | 553 |
| 254 | 20250311 | 150400 | 7808449925 | 38600 | 38600 | 38700 | 38600 | 783 |
| 255 | 20250311 | 150300 | 7778190375 | 38550 | 38600 | 38600 | 38550 | 340 |
| 256 | 20250311 | 150200 | 7765076625 | 38600 | 38600 | 38600 | 38500 | 976 |
| 257 | 20250311 | 150100 | 7727432625 | 38600 | 38600 | 38600 | 38550 | 466 |
| 258 | 20250311 | 150000 | 7709457925 | 38600 | 38600 | 38600 | 38500 | 1258 |
| 259 | 20250311 | 145900 | 7660963775 | 38600 | 38700 | 38700 | 38600 | 374 |
| 260 | 20250311 | 145800 | 7646517825 | 38650 | 38650 | 38700 | 38650 | 591 |
| 261 | 20250311 | 145700 | 7623669975 | 38650 | 38650 | 38700 | 38650 | 463 |
| 262 | 20250311 | 145600 | 7605763425 | 38650 | 38650 | 38700 | 38650 | 607 |
| 263 | 20250311 | 145500 | 7582298525 | 38700 | 38650 | 38700 | 38600 | 573 |
| 264 | 20250311 | 145400 | 7560151025 | 38650 | 38650 | 38700 | 38600 | 415 |
| 265 | 20250311 | 145300 | 7544113525 | 38650 | 38700 | 38700 | 38650 | 492 |
| 266 | 20250311 | 145200 | 7525087675 | 38700 | 38700 | 38700 | 38600 | 485 |
| 267 | 20250311 | 145100 | 7506337175 | 38700 | 38700 | 38700 | 38650 | 298 |
| 268 | 20250311 | 145000 | 7494809175 | 38750 | 38600 | 38750 | 38550 | 836 |
| 269 | 20250311 | 144900 | 7462483375 | 38550 | 38650 | 38650 | 38550 | 523 |
| 270 | 20250311 | 144800 | 7442305375 | 38600 | 38650 | 38650 | 38550 | 561 |
| 271 | 20250311 | 144700 | 7420646925 | 38650 | 38650 | 38650 | 38650 | 510 |
| 272 | 20250311 | 144600 | 7400935425 | 38650 | 38650 | 38650 | 38600 | 643 |
| 273 | 20250311 | 144500 | 7376099675 | 38600 | 38550 | 38650 | 38550 | 2471 |
| 274 | 20250311 | 144400 | 7280666375 | 38550 | 38600 | 38650 | 38550 | 396 |
| 275 | 20250311 | 144300 | 7265389375 | 38600 | 38650 | 38650 | 38550 | 783 |
| 276 | 20250311 | 144200 | 7235156575 | 38650 | 38600 | 38650 | 38600 | 458 |
| 277 | 20250311 | 144100 | 7217466975 | 38650 | 38600 | 38650 | 38600 | 110 |
| 278 | 20250311 | 144000 | 7213215725 | 38600 | 38600 | 38650 | 38600 | 867 |
| 279 | 20250311 | 143900 | 7179742925 | 38600 | 38650 | 38650 | 38600 | 826 |
| 280 | 20250311 | 143800 | 7147844925 | 38650 | 38650 | 38650 | 38600 | 494 |
| 281 | 20250311 | 143700 | 7128769725 | 38650 | 38650 | 38650 | 38600 | 593 |
| 282 | 20250311 | 143600 | 7105863025 | 38650 | 38650 | 38650 | 38600 | 603 |
| 283 | 20250311 | 143500 | 7082576375 | 38650 | 38700 | 38700 | 38600 | 295 |
| 284 | 20250311 | 143400 | 7071170975 | 38700 | 38650 | 38700 | 38650 | 374 |
| 285 | 20250311 | 143300 | 7056710025 | 38650 | 38700 | 38700 | 38650 | 276 |
| 286 | 20250311 | 143200 | 7046036675 | 38650 | 38700 | 38700 | 38650 | 618 |
| 287 | 20250311 | 143100 | 7022139325 | 38700 | 38700 | 38700 | 38650 | 622 |
| 288 | 20250311 | 143000 | 6998085725 | 38700 | 38650 | 38700 | 38650 | 208 |
| 289 | 20250311 | 142900 | 6990036275 | 38700 | 38650 | 38750 | 38650 | 382 |
| 290 | 20250311 | 142800 | 6975250875 | 38650 | 38700 | 38700 | 38650 | 230 |
| 291 | 20250311 | 142700 | 6966350925 | 38750 | 38650 | 38750 | 38650 | 1107 |
| 292 | 20250311 | 142600 | 6923537025 | 38650 | 38650 | 38700 | 38600 | 199 |
| 293 | 20250311 | 142500 | 6915845825 | 38700 | 38650 | 38700 | 38600 | 431 |
| 294 | 20250311 | 142400 | 6899181175 | 38700 | 38700 | 38700 | 38700 | 138 |
| 295 | 20250311 | 142300 | 6893840575 | 38650 | 38700 | 38750 | 38550 | 1009 |
| 296 | 20250311 | 142200 | 6854852025 | 38750 | 38750 | 38800 | 38700 | 745 |
| 297 | 20250311 | 142100 | 6825983625 | 38700 | 38750 | 38800 | 38700 | 287 |
| 298 | 20250311 | 142000 | 6814857875 | 38750 | 38750 | 38750 | 38700 | 294 |
| 299 | 20250311 | 141900 | 6803471025 | 38750 | 38750 | 38850 | 38750 | 388 |
| 300 | 20250311 | 141800 | 6788425475 | 38800 | 38800 | 38850 | 38750 | 926 |
| 301 | 20250311 | 141700 | 6752501725 | 38750 | 38650 | 38800 | 38600 | 319 |
| 302 | 20250311 | 141600 | 6740144275 | 38700 | 38650 | 38800 | 38650 | 279 |
| 303 | 20250311 | 141500 | 6729331675 | 38800 | 38700 | 38800 | 38550 | 2389 |
| 304 | 20250311 | 141400 | 6636991575 | 38700 | 38600 | 38700 | 38600 | 460 |
| 305 | 20250311 | 141300 | 6619221625 | 38550 | 38550 | 38600 | 38550 | 320 |
| 306 | 20250311 | 141200 | 6606884425 | 38550 | 38700 | 38700 | 38550 | 455 |
| 307 | 20250311 | 141100 | 6589335375 | 38650 | 38650 | 38650 | 38550 | 414 |
| 308 | 20250311 | 141000 | 6573335575 | 38650 | 38650 | 38650 | 38550 | 260 |
| 309 | 20250311 | 140900 | 6563294825 | 38550 | 38500 | 38550 | 38500 | 920 |
| 310 | 20250311 | 140800 | 6527852675 | 38550 | 38650 | 38650 | 38500 | 932 |
| 311 | 20250311 | 140700 | 6491917575 | 38650 | 38600 | 38650 | 38600 | 545 |
| 312 | 20250311 | 140600 | 6470878975 | 38600 | 38600 | 38650 | 38600 | 415 |
| 313 | 20250311 | 140500 | 6454859375 | 38700 | 38750 | 38750 | 38600 | 168 |
| 314 | 20250311 | 140400 | 6448365325 | 38750 | 38700 | 38750 | 38700 | 195 |
| 315 | 20250311 | 140300 | 6440813125 | 38750 | 38650 | 38750 | 38650 | 135 |
| 316 | 20250311 | 140200 | 6435589425 | 38650 | 38700 | 38700 | 38600 | 462 |
| 317 | 20250311 | 140100 | 6417737875 | 38700 | 38500 | 38750 | 38500 | 2017 |
| 318 | 20250311 | 140000 | 6339834325 | 38550 | 38400 | 38550 | 38400 | 1561 |
| 319 | 20250311 | 135900 | 6279746375 | 38450 | 38625 | 38625 | 38400 | 3065 |
| 320 | 20250311 | 135800 | 6161881350 | 38700 | 38950 | 38950 | 38500 | 4873 |
| 321 | 20250311 | 135700 | 5973191800 | 38850 | 38925 | 38925 | 38850 | 263 |
| 322 | 20250311 | 135600 | 5962963100 | 38950 | 38950 | 38950 | 38950 | 76 |
| 323 | 20250311 | 135500 | 5960002900 | 38950 | 38800 | 39000 | 38800 | 677 |
| 324 | 20250311 | 135400 | 5933667650 | 38850 | 38850 | 38850 | 38800 | 253 |
| 325 | 20250311 | 135300 | 5923843800 | 38800 | 38900 | 38900 | 38800 | 265 |
| 326 | 20250311 | 135200 | 5913551400 | 38850 | 38950 | 39000 | 38850 | 995 |
| 327 | 20250311 | 135100 | 5874808400 | 39000 | 39000 | 39000 | 38950 | 78 |
| 328 | 20250311 | 135000 | 5871767000 | 39000 | 39000 | 39000 | 38950 | 241 |
| 329 | 20250311 | 134900 | 5862368100 | 39000 | 38950 | 39000 | 38950 | 218 |
| 330 | 20250311 | 134800 | 5853873100 | 38950 | 39000 | 39000 | 38950 | 60 |
| 331 | 20250311 | 134700 | 5851534500 | 39000 | 38950 | 39000 | 38950 | 165 |
| 332 | 20250311 | 134600 | 5845100150 | 39000 | 38950 | 39000 | 38950 | 137 |
| 333 | 20250311 | 134500 | 5839757650 | 39000 | 39000 | 39000 | 38950 | 329 |
| 334 | 20250311 | 134400 | 5826934850 | 39000 | 39000 | 39000 | 38950 | 273 |
| 335 | 20250311 | 134300 | 5816288450 | 39000 | 39000 | 39000 | 39000 | 186 |
| 336 | 20250311 | 134200 | 5809034450 | 39000 | 39000 | 39000 | 38950 | 96 |
| 337 | 20250311 | 134100 | 5805292050 | 39000 | 38950 | 39000 | 38950 | 369 |
| 338 | 20250311 | 134000 | 5790916275 | 38950 | 38900 | 38950 | 38850 | 345 |
| 339 | 20250311 | 133900 | 5777495725 | 38900 | 38900 | 38900 | 38850 | 1077 |
| 340 | 20250311 | 133800 | 5735646175 | 38850 | 38950 | 38950 | 38850 | 225 |
| 341 | 20250311 | 133700 | 5726894825 | 39000 | 39000 | 39000 | 38950 | 122 |
| 342 | 20250311 | 133600 | 5722141825 | 38950 | 38950 | 38950 | 38950 | 389 |
| 343 | 20250311 | 133500 | 5706990275 | 38950 | 39000 | 39000 | 38900 | 108 |
| 344 | 20250311 | 133400 | 5702783125 | 39000 | 39000 | 39000 | 39000 | 21 |
| 345 | 20250311 | 133300 | 5701964125 | 39000 | 39050 | 39050 | 39000 | 490 |
| 346 | 20250311 | 133200 | 5682848175 | 39000 | 39000 | 39050 | 39000 | 25 |
| 347 | 20250311 | 133100 | 5681872975 | 39050 | 39050 | 39050 | 39050 | 486 |
| 348 | 20250311 | 133000 | 5662894675 | 39000 | 39150 | 39150 | 39000 | 2081 |
| 349 | 20250311 | 132900 | 5581497875 | 39150 | 39000 | 39150 | 39000 | 567 |
| 350 | 20250311 | 132800 | 5559331225 | 39050 | 39000 | 39050 | 39000 | 501 |
| 351 | 20250311 | 132700 | 5539783925 | 39000 | 39050 | 39050 | 39000 | 113 |
| 352 | 20250311 | 132600 | 5535372425 | 39050 | 39000 | 39050 | 39000 | 288 |
| 353 | 20250311 | 132500 | 5524140325 | 39000 | 39000 | 39000 | 38950 | 219 |
| 354 | 20250311 | 132400 | 5515600625 | 38950 | 38950 | 39000 | 38950 | 358 |
| 355 | 20250311 | 132300 | 5501641075 | 39000 | 39000 | 39000 | 39000 | 11 |
| 356 | 20250311 | 132200 | 5501212075 | 39000 | 38900 | 39000 | 38900 | 1002 |
| 357 | 20250311 | 132100 | 5462154225 | 38900 | 38900 | 38900 | 38800 | 521 |
| 358 | 20250311 | 132000 | 5441890225 | 38800 | 38900 | 38900 | 38800 | 9 |
| 359 | 20250311 | 131900 | 5441540475 | 38900 | 38900 | 38900 | 38850 | 119 |
| 360 | 20250311 | 131800 | 5436911475 | 38900 | 38900 | 38900 | 38850 | 39 |
| 361 | 20250311 | 131700 | 5435395225 | 38900 | 38900 | 38950 | 38900 | 222 |
| 362 | 20250311 | 131600 | 5426752875 | 38950 | 38900 | 38950 | 38900 | 978 |
| 363 | 20250311 | 131500 | 5388677425 | 38900 | 38700 | 38900 | 38700 | 743 |
| 364 | 20250311 | 131400 | 5359855775 | 38700 | 38750 | 38750 | 38700 | 147 |
| 365 | 20250311 | 131300 | 5354165275 | 38750 | 38750 | 38750 | 38700 | 36 |
| 366 | 20250311 | 131200 | 5352771725 | 38700 | 38700 | 38750 | 38700 | 140 |
| 367 | 20250311 | 131100 | 5347347875 | 38750 | 38750 | 38750 | 38750 | 41 |
| 368 | 20250311 | 131000 | 5345759125 | 38750 | 38750 | 38800 | 38750 | 115 |
| 369 | 20250311 | 130900 | 5341301975 | 38800 | 38800 | 38800 | 38700 | 9 |
| 370 | 20250311 | 130800 | 5340953075 | 38750 | 38750 | 38750 | 38700 | 486 |
| 371 | 20250311 | 130700 | 5322121425 | 38700 | 38750 | 38750 | 38700 | 63 |
| 372 | 20250311 | 130600 | 5319682825 | 38750 | 38750 | 38750 | 38750 | 16 |
| 373 | 20250311 | 130500 | 5319062825 | 38700 | 38750 | 38750 | 38700 | 587 |
| 374 | 20250311 | 130400 | 5296340725 | 38750 | 38750 | 38750 | 38750 | 88 |
| 375 | 20250311 | 130300 | 5292930725 | 38800 | 38750 | 38800 | 38750 | 16 |
| 376 | 20250311 | 130200 | 5292310375 | 38750 | 38850 | 38850 | 38750 | 125 |
| 377 | 20250311 | 130100 | 5287455425 | 38800 | 38700 | 38800 | 38700 | 136 |
| 378 | 20250311 | 130000 | 5282184825 | 38700 | 38750 | 38950 | 38700 | 1231 |
| 379 | 20250311 | 125900 | 5234401625 | 38750 | 38650 | 38750 | 38650 | 110 |
| 380 | 20250311 | 125800 | 5230149425 | 38650 | 38750 | 38750 | 38650 | 130 |
| 381 | 20250311 | 125700 | 5225113925 | 38650 | 38750 | 38750 | 38650 | 147 |
| 382 | 20250311 | 125600 | 5219428225 | 38750 | 38750 | 38750 | 38750 | 34 |
| 383 | 20250311 | 125500 | 5218110725 | 38700 | 38750 | 38750 | 38650 | 1188 |
| 384 | 20250311 | 125400 | 5172130375 | 38750 | 38750 | 38750 | 38750 | 7 |
| 385 | 20250311 | 125300 | 5171859125 | 38750 | 38650 | 38750 | 38650 | 429 |
| 386 | 20250311 | 125200 | 5155251875 | 38650 | 38650 | 38750 | 38650 | 77 |
| 387 | 20250311 | 125100 | 5152275625 | 38650 | 38750 | 38750 | 38650 | 176 |
| 388 | 20250311 | 125000 | 5145459725 | 38650 | 38850 | 38850 | 38650 | 61 |
| 389 | 20250311 | 124900 | 5143101425 | 38650 | 38850 | 38850 | 38650 | 204 |
| 390 | 20250311 | 124800 | 5135180325 | 38650 | 38850 | 38850 | 38650 | 117 |
| 391 | 20250311 | 124700 | 5130638075 | 38650 | 38850 | 38850 | 38650 | 26 |
| 392 | 20250311 | 124600 | 5129628575 | 38650 | 38850 | 38850 | 38650 | 11 |
| 393 | 20250311 | 124500 | 5129201425 | 38850 | 38800 | 38900 | 38550 | 650 |
| 394 | 20250311 | 124400 | 5104026075 | 38800 | 38750 | 38800 | 38700 | 587 |
| 395 | 20250311 | 124300 | 5081259375 | 38750 | 38700 | 38750 | 38700 | 616 |
| 396 | 20250311 | 124200 | 5057389425 | 38700 | 38700 | 38750 | 38700 | 438 |
| 397 | 20250311 | 124100 | 5040436375 | 38700 | 38750 | 38750 | 38700 | 224 |
| 398 | 20250311 | 124000 | 5031757375 | 38750 | 38750 | 38800 | 38700 | 159 |
| 399 | 20250311 | 123900 | 5025595725 | 38800 | 38800 | 38800 | 38750 | 394 |
| 400 | 20250311 | 123800 | 5010309475 | 38850 | 38850 | 38900 | 38800 | 147 |
| 401 | 20250311 | 123700 | 5004596675 | 38850 | 38950 | 38950 | 38850 | 296 |
| 402 | 20250311 | 123600 | 4993076075 | 38950 | 39000 | 39000 | 38950 | 603 |
| 403 | 20250311 | 123500 | 4969584075 | 39000 | 38850 | 39000 | 38850 | 387 |
| 404 | 20250311 | 123400 | 4954526975 | 38850 | 38900 | 38900 | 38850 | 166 |
| 405 | 20250311 | 123300 | 4948071375 | 38850 | 38900 | 38900 | 38850 | 107 |
| 406 | 20250311 | 123200 | 4943911925 | 38850 | 38850 | 38900 | 38850 | 49 |
| 407 | 20250311 | 123100 | 4942007675 | 38850 | 38800 | 38850 | 38800 | 752 |
| 408 | 20250311 | 123000 | 4912798325 | 38800 | 38850 | 38900 | 38800 | 309 |
| 409 | 20250311 | 122900 | 4900797025 | 38850 | 38900 | 38950 | 38850 | 228 |
| 410 | 20250311 | 122800 | 4891928525 | 38900 | 38900 | 38925 | 38900 | 124 |
| 411 | 20250311 | 122700 | 4887104900 | 38950 | 38950 | 39000 | 38950 | 147 |
| 412 | 20250311 | 122600 | 4881374000 | 38950 | 38950 | 38950 | 38950 | 175 |
| 413 | 20250311 | 122500 | 4874557750 | 38950 | 38950 | 39000 | 38950 | 214 |
| 414 | 20250311 | 122400 | 4866221450 | 38950 | 38950 | 39000 | 38950 | 64 |
| 415 | 20250311 | 122300 | 4863728500 | 39000 | 38950 | 39000 | 38950 | 264 |
| 416 | 20250311 | 122200 | 4853432650 | 38950 | 38950 | 39000 | 38950 | 58 |
| 417 | 20250311 | 122100 | 4851173400 | 38950 | 39000 | 39000 | 38950 | 36 |
| 418 | 20250311 | 122000 | 4849770200 | 38950 | 39000 | 39000 | 38950 | 259 |
| 419 | 20250311 | 121900 | 4839672700 | 39000 | 38950 | 39000 | 38950 | 51 |
| 420 | 20250311 | 121800 | 4837686200 | 38950 | 39000 | 39000 | 38950 | 300 |
| 421 | 20250311 | 121700 | 4825997850 | 39000 | 38950 | 39000 | 38950 | 671 |
| 422 | 20250311 | 121600 | 4799862200 | 38950 | 38950 | 38950 | 38950 | 292 |
| 423 | 20250311 | 121500 | 4788488800 | 38950 | 38950 | 39000 | 38950 | 193 |
| 424 | 20250311 | 121400 | 4780971250 | 39000 | 39000 | 39000 | 39000 | 33 |
| 425 | 20250311 | 121300 | 4779684250 | 39000 | 39000 | 39000 | 38950 | 164 |
| 426 | 20250311 | 121200 | 4773290100 | 39000 | 39100 | 39100 | 39000 | 785 |
| 427 | 20250311 | 121100 | 4742673100 | 39000 | 39100 | 39100 | 39000 | 75 |
| 428 | 20250311 | 121000 | 4739747200 | 39050 | 39100 | 39100 | 39000 | 300 |
| 429 | 20250311 | 120900 | 4728031500 | 39100 | 39100 | 39150 | 39050 | 628 |
| 430 | 20250311 | 120800 | 4703478100 | 39100 | 39050 | 39100 | 39050 | 67 |
| 431 | 20250311 | 120700 | 4700859350 | 39050 | 39050 | 39100 | 39000 | 752 |
| 432 | 20250311 | 120600 | 4671508500 | 39000 | 38950 | 39000 | 38950 | 424 |
| 433 | 20250311 | 120500 | 4654978150 | 38950 | 38950 | 38950 | 38850 | 162 |
| 434 | 20250311 | 120400 | 4648672800 | 38950 | 38900 | 38950 | 38900 | 181 |
| 435 | 20250311 | 120300 | 4641629200 | 38900 | 38750 | 38900 | 38750 | 265 |
| 436 | 20250311 | 120200 | 4631331850 | 38800 | 38800 | 38850 | 38800 | 329 |
| 437 | 20250311 | 120100 | 4618559300 | 38650 | 38600 | 38800 | 38600 | 240 |
| 438 | 20250311 | 120000 | 4609261250 | 38600 | 38700 | 38700 | 38600 | 202 |
| 439 | 20250311 | 115900 | 4601444050 | 38750 | 38650 | 38750 | 38600 | 343 |
| 440 | 20250311 | 115800 | 4588176250 | 38650 | 38700 | 38700 | 38650 | 198 |
| 441 | 20250311 | 115700 | 4580523500 | 38650 | 38750 | 38800 | 38650 | 377 |
| 442 | 20250311 | 115600 | 4565927450 | 38700 | 38750 | 38750 | 38700 | 34 |
| 443 | 20250311 | 115500 | 4564611600 | 38750 | 38800 | 38800 | 38750 | 184 |
| 444 | 20250311 | 115400 | 4557475250 | 38800 | 38800 | 38800 | 38800 | 187 |
| 445 | 20250311 | 115300 | 4550219650 | 38750 | 38700 | 38750 | 38700 | 319 |
| 446 | 20250311 | 115200 | 4537867400 | 38750 | 38800 | 38800 | 38750 | 464 |
| 447 | 20250311 | 115100 | 4519881000 | 38700 | 38800 | 38800 | 38700 | 156 |
| 448 | 20250311 | 115000 | 4513832750 | 38800 | 38750 | 38800 | 38650 | 474 |
| 449 | 20250311 | 114900 | 4495463500 | 38750 | 38800 | 38800 | 38750 | 175 |
| 450 | 20250311 | 114800 | 4488678950 | 38750 | 38700 | 38800 | 38650 | 638 |
| 451 | 20250311 | 114700 | 4463956000 | 38700 | 38750 | 38800 | 38700 | 453 |
| 452 | 20250311 | 114600 | 4446419300 | 38800 | 38850 | 38850 | 38800 | 660 |
| 453 | 20250311 | 114500 | 4420809600 | 38850 | 38900 | 38900 | 38800 | 404 |
| 454 | 20250311 | 114400 | 4405103225 | 38950 | 38900 | 39000 | 38900 | 182 |
| 455 | 20250311 | 114300 | 4398016625 | 38950 | 39000 | 39000 | 38950 | 593 |
| 456 | 20250311 | 114200 | 4374905225 | 39000 | 38950 | 39000 | 38900 | 584 |
| 457 | 20250311 | 114100 | 4352150275 | 38900 | 38850 | 38950 | 38850 | 539 |
| 458 | 20250311 | 114000 | 4331179675 | 38900 | 38900 | 38900 | 38850 | 377 |
| 459 | 20250311 | 113900 | 4316516025 | 38950 | 38950 | 38950 | 38900 | 304 |
| 460 | 20250311 | 113800 | 4304685225 | 38950 | 38950 | 39000 | 38900 | 294 |
| 461 | 20250311 | 113700 | 4293234825 | 39000 | 38950 | 39000 | 38950 | 101 |
| 462 | 20250311 | 113600 | 4289298775 | 39000 | 38950 | 39000 | 38950 | 571 |
| 463 | 20250311 | 113500 | 4267032125 | 39000 | 38950 | 39000 | 38950 | 449 |
| 464 | 20250311 | 113400 | 4249542725 | 38950 | 39000 | 39000 | 38950 | 396 |
| 465 | 20250311 | 113300 | 4234108375 | 38950 | 38950 | 39000 | 38950 | 188 |
| 466 | 20250311 | 113200 | 4226783975 | 38950 | 38850 | 39000 | 38800 | 1079 |
| 467 | 20250311 | 113100 | 4184816475 | 38800 | 38900 | 38900 | 38800 | 466 |
| 468 | 20250311 | 113000 | 4166692075 | 38850 | 38850 | 38850 | 38800 | 588 |
| 469 | 20250311 | 112900 | 4143859225 | 38850 | 38850 | 38850 | 38750 | 394 |
| 470 | 20250311 | 112800 | 4128570600 | 38800 | 38850 | 38850 | 38800 | 189 |
| 471 | 20250311 | 112700 | 4121235300 | 38800 | 38800 | 38850 | 38750 | 144 |
| 472 | 20250311 | 112600 | 4115648750 | 38800 | 38800 | 38800 | 38750 | 249 |
| 473 | 20250311 | 112500 | 4105989100 | 38750 | 38850 | 38850 | 38750 | 287 |
| 474 | 20250311 | 112400 | 4094852950 | 38850 | 38750 | 38900 | 38700 | 339 |
| 475 | 20250311 | 112300 | 4081690550 | 38750 | 38800 | 38800 | 38700 | 120 |
| 476 | 20250311 | 112200 | 4077040500 | 38850 | 38950 | 38950 | 38850 | 1129 |
| 477 | 20250311 | 112100 | 4033129800 | 38900 | 38950 | 38950 | 38900 | 167 |
| 478 | 20250311 | 112000 | 4026631250 | 38900 | 38950 | 38950 | 38900 | 264 |
| 479 | 20250311 | 111900 | 4016350400 | 38950 | 38950 | 39000 | 38900 | 803 |
| 480 | 20250311 | 111800 | 3985069600 | 38900 | 38850 | 38900 | 38800 | 1540 |
| 481 | 20250311 | 111700 | 3925180500 | 38850 | 38800 | 38850 | 38800 | 223 |
| 482 | 20250311 | 111600 | 3916519700 | 38850 | 38700 | 38850 | 38700 | 1632 |
| 483 | 20250311 | 111500 | 3853267550 | 38700 | 38650 | 38700 | 38500 | 351 |
| 484 | 20250311 | 111400 | 3839703500 | 38700 | 38700 | 38750 | 38700 | 330 |
| 485 | 20250311 | 111300 | 3826929550 | 38700 | 38750 | 38750 | 38550 | 241 |
| 486 | 20250311 | 111200 | 3817605100 | 38700 | 38500 | 38700 | 38500 | 1539 |
| 487 | 20250311 | 111100 | 3758185400 | 38550 | 38500 | 38550 | 38500 | 282 |
| 488 | 20250311 | 111000 | 3747317850 | 38500 | 38550 | 38550 | 38500 | 417 |
| 489 | 20250311 | 110900 | 3731244300 | 38550 | 38600 | 38600 | 38550 | 307 |
| 490 | 20250311 | 110800 | 3719401200 | 38550 | 38550 | 38600 | 38500 | 645 |
| 491 | 20250311 | 110700 | 3694535700 | 38600 | 38550 | 38600 | 38550 | 385 |
| 492 | 20250311 | 110600 | 3679690800 | 38550 | 38500 | 38550 | 38500 | 582 |
| 493 | 20250311 | 110500 | 3657281950 | 38450 | 38450 | 38500 | 38400 | 806 |
| 494 | 20250311 | 110400 | 3626291250 | 38450 | 38450 | 38500 | 38450 | 238 |
| 495 | 20250311 | 110300 | 3617132750 | 38450 | 38450 | 38550 | 38450 | 894 |
| 496 | 20250311 | 110200 | 3582734700 | 38450 | 38450 | 38500 | 38450 | 1337 |
| 497 | 20250311 | 110100 | 3531290950 | 38450 | 38400 | 38450 | 38400 | 94 |
| 498 | 20250311 | 110000 | 3527680300 | 38450 | 38450 | 38450 | 38400 | 341 |
| 499 | 20250311 | 105900 | 3514571500 | 38450 | 38350 | 38450 | 38350 | 636 |
| 500 | 20250311 | 105800 | 3490149300 | 38350 | 38350 | 38400 | 38250 | 2343 |
| 501 | 20250311 | 105700 | 3400302300 | 38350 | 38350 | 38350 | 38300 | 704 |
| 502 | 20250311 | 105600 | 3373310800 | 38300 | 38250 | 38400 | 38200 | 367 |
| 503 | 20250311 | 105500 | 3359264100 | 38100 | 38400 | 38400 | 38100 | 1259 |
| 504 | 20250311 | 105400 | 3311060000 | 38400 | 38350 | 38425 | 38300 | 446 |
| 505 | 20250311 | 105300 | 3293940050 | 38350 | 38350 | 38350 | 38300 | 236 |
| 506 | 20250311 | 105200 | 3284898400 | 38350 | 38200 | 38350 | 38200 | 1284 |
| 507 | 20250311 | 105100 | 3235763375 | 38200 | 38050 | 38200 | 38050 | 340 |
| 508 | 20250311 | 105000 | 3222799850 | 38100 | 38150 | 38150 | 38000 | 142 |
| 509 | 20250311 | 104900 | 3217395450 | 38000 | 38100 | 38150 | 38000 | 289 |
| 510 | 20250311 | 104800 | 3206385950 | 38150 | 38150 | 38200 | 38000 | 229 |
| 511 | 20250311 | 104700 | 3197651500 | 38200 | 38100 | 38200 | 38100 | 167 |
| 512 | 20250311 | 104600 | 3191280850 | 38100 | 38150 | 38200 | 38000 | 464 |
| 513 | 20250311 | 104500 | 3173599350 | 38100 | 38175 | 38200 | 38050 | 1333 |
| 514 | 20250311 | 104400 | 3122754275 | 38200 | 38200 | 38200 | 38150 | 105 |
| 515 | 20250311 | 104300 | 3118745700 | 38150 | 38150 | 38250 | 38150 | 182 |
| 516 | 20250311 | 104200 | 3111794400 | 38250 | 38100 | 38250 | 38100 | 1061 |
| 517 | 20250311 | 104100 | 3071299850 | 38050 | 38000 | 38050 | 37900 | 917 |
| 518 | 20250311 | 104000 | 3036415600 | 38000 | 37950 | 38000 | 37900 | 692 |
| 519 | 20250311 | 103900 | 3010136050 | 37950 | 37900 | 37950 | 37900 | 400 |
| 520 | 20250311 | 103800 | 2994975800 | 37900 | 37950 | 37975 | 37900 | 482 |
| 521 | 20250311 | 103700 | 2976703925 | 37950 | 37950 | 38000 | 37950 | 1054 |
| 522 | 20250311 | 103600 | 2936669625 | 37950 | 37900 | 37950 | 37900 | 325 |
| 523 | 20250311 | 103500 | 2924351975 | 37850 | 37850 | 37900 | 37850 | 1026 |
| 524 | 20250311 | 103400 | 2885467925 | 37900 | 37900 | 37950 | 37800 | 90 |
| 525 | 20250311 | 103300 | 2882058625 | 37850 | 37850 | 37850 | 37750 | 293 |
| 526 | 20250311 | 103200 | 2870982975 | 37850 | 37900 | 37900 | 37850 | 314 |
| 527 | 20250311 | 103100 | 2859084025 | 37950 | 37950 | 37950 | 37800 | 77 |
| 528 | 20250311 | 103000 | 2856164425 | 38000 | 37750 | 38050 | 37750 | 1050 |
| 529 | 20250311 | 102900 | 2816346675 | 37750 | 37750 | 37800 | 37700 | 272 |
| 530 | 20250311 | 102800 | 2806076775 | 37750 | 37750 | 37900 | 37750 | 670 |
| 531 | 20250311 | 102700 | 2780747825 | 37750 | 37700 | 37750 | 37650 | 174 |
| 532 | 20250311 | 102600 | 2774182575 | 37700 | 37700 | 37700 | 37650 | 183 |
| 533 | 20250311 | 102500 | 2767284875 | 37750 | 37650 | 37800 | 37650 | 856 |
| 534 | 20250311 | 102400 | 2734995675 | 37650 | 37650 | 37700 | 37650 | 100 |
| 535 | 20250311 | 102300 | 2731230525 | 37700 | 37650 | 37700 | 37600 | 345 |
| 536 | 20250311 | 102200 | 2718235425 | 37650 | 37650 | 37650 | 37600 | 284 |
| 537 | 20250311 | 102100 | 2707543075 | 37650 | 37700 | 37700 | 37650 | 1276 |
| 538 | 20250311 | 102000 | 2659496475 | 37650 | 37700 | 37700 | 37650 | 138 |
| 539 | 20250311 | 101900 | 2654296075 | 37700 | 37700 | 37750 | 37700 | 122 |
| 540 | 20250311 | 101800 | 2649696575 | 37700 | 37700 | 37750 | 37650 | 292 |
| 541 | 20250311 | 101700 | 2638687625 | 37700 | 37700 | 37750 | 37700 | 198 |
| 542 | 20250311 | 101600 | 2631221325 | 37700 | 37650 | 37700 | 37625 | 426 |
| 543 | 20250311 | 101500 | 2615171725 | 37650 | 37750 | 37750 | 37600 | 888 |
| 544 | 20250311 | 101400 | 2581694925 | 37750 | 37850 | 37900 | 37750 | 466 |
| 545 | 20250311 | 101300 | 2564070025 | 37800 | 37850 | 37850 | 37800 | 419 |
| 546 | 20250311 | 101200 | 2548212575 | 37800 | 37850 | 37900 | 37800 | 465 |
| 547 | 20250311 | 101100 | 2530611875 | 37850 | 37800 | 37850 | 37800 | 257 |
| 548 | 20250311 | 101000 | 2520894475 | 37850 | 37700 | 37850 | 37650 | 683 |
| 549 | 20250311 | 100900 | 2495128875 | 37700 | 37625 | 37700 | 37600 | 128 |
| 550 | 20250311 | 100800 | 2490313400 | 37650 | 37600 | 37700 | 37550 | 1746 |
| 551 | 20250311 | 100700 | 2424655250 | 37600 | 37650 | 37700 | 37600 | 309 |
| 552 | 20250311 | 100600 | 2413011700 | 37650 | 37700 | 37700 | 37650 | 2089 |
| 553 | 20250311 | 100500 | 2334275850 | 37700 | 37750 | 37750 | 37700 | 294 |
| 554 | 20250311 | 100400 | 2323181400 | 37750 | 37750 | 37800 | 37700 | 294 |
| 555 | 20250311 | 100300 | 2312083400 | 37700 | 37800 | 37800 | 37700 | 89 |
| 556 | 20250311 | 100200 | 2308724850 | 37750 | 37700 | 37800 | 37700 | 118 |
| 557 | 20250311 | 100100 | 2304272950 | 37750 | 37800 | 37800 | 37700 | 250 |
| 558 | 20250311 | 100000 | 2294836550 | 37800 | 37700 | 37850 | 37700 | 1050 |
| 559 | 20250311 | 095900 | 2255237750 | 37700 | 37775 | 37775 | 37700 | 1161 |
| 560 | 20250311 | 095800 | 2211411750 | 37800 | 37900 | 37900 | 37750 | 914 |
| 561 | 20250311 | 095700 | 2176890750 | 37900 | 37900 | 37900 | 37850 | 113 |
| 562 | 20250311 | 095600 | 2172608350 | 37850 | 37850 | 37850 | 37800 | 174 |
| 563 | 20250311 | 095500 | 2166027450 | 37850 | 37850 | 37850 | 37800 | 178 |
| 564 | 20250311 | 095400 | 2159290800 | 37850 | 37850 | 37900 | 37800 | 1353 |
| 565 | 20250311 | 095300 | 2108104700 | 37850 | 37950 | 37950 | 37850 | 114 |
| 566 | 20250311 | 095200 | 2103783850 | 37950 | 37900 | 37950 | 37850 | 254 |
| 567 | 20250311 | 095100 | 2094157800 | 37950 | 37900 | 37950 | 37900 | 363 |
| 568 | 20250311 | 095000 | 2080390800 | 37900 | 37900 | 37900 | 37850 | 259 |
| 569 | 20250311 | 094900 | 2070578200 | 37900 | 37900 | 37925 | 37850 | 455 |
| 570 | 20250311 | 094800 | 2053345050 | 37900 | 37900 | 37950 | 37850 | 715 |
| 571 | 20250311 | 094700 | 2026246100 | 37950 | 37900 | 37950 | 37900 | 94 |
| 572 | 20250311 | 094600 | 2022683300 | 37900 | 37900 | 38000 | 37900 | 324 |
| 573 | 20250311 | 094500 | 2010397400 | 37900 | 38000 | 38000 | 37850 | 201 |
| 574 | 20250311 | 094400 | 2002780950 | 37900 | 37900 | 38000 | 37850 | 1043 |
| 575 | 20250311 | 094300 | 1963241800 | 37950 | 38000 | 38050 | 37950 | 239 |
| 576 | 20250311 | 094200 | 1954166150 | 38050 | 38000 | 38100 | 37900 | 331 |
| 577 | 20250311 | 094100 | 1941598800 | 38000 | 38100 | 38100 | 37900 | 98 |
| 578 | 20250311 | 094000 | 1937877700 | 38100 | 38050 | 38100 | 37900 | 1490 |
| 579 | 20250311 | 093900 | 1881302550 | 38100 | 38050 | 38100 | 37950 | 250 |
| 580 | 20250311 | 093800 | 1871795850 | 38000 | 38000 | 38000 | 38000 | 224 |
| 581 | 20250311 | 093700 | 1863283850 | 38000 | 38000 | 38050 | 37900 | 606 |
| 582 | 20250311 | 093600 | 1840284600 | 38050 | 37900 | 38050 | 37900 | 183 |
| 583 | 20250311 | 093500 | 1833341050 | 37900 | 38000 | 38050 | 37900 | 852 |
| 584 | 20250311 | 093400 | 1800986400 | 38050 | 38100 | 38150 | 38000 | 682 |
| 585 | 20250311 | 093300 | 1775002500 | 38100 | 38100 | 38100 | 38100 | 8 |
| 586 | 20250311 | 093200 | 1774697700 | 38000 | 38050 | 38100 | 38000 | 353 |
| 587 | 20250311 | 093100 | 1761264100 | 38000 | 38100 | 38100 | 37950 | 690 |
| 588 | 20250311 | 093000 | 1735040650 | 38100 | 38000 | 38150 | 38000 | 1017 |
| 589 | 20250311 | 092900 | 1696334200 | 37950 | 37950 | 37950 | 37950 | 10 |
| 590 | 20250311 | 092800 | 1695954700 | 38000 | 38000 | 38000 | 38000 | 262 |
| 591 | 20250311 | 092700 | 1685998700 | 38050 | 38000 | 38050 | 37900 | 379 |
| 592 | 20250311 | 092600 | 1671591350 | 37850 | 37900 | 38050 | 37850 | 240 |
| 593 | 20250311 | 092500 | 1662487650 | 37900 | 37900 | 37900 | 37850 | 67 |
| 594 | 20250311 | 092400 | 1659948450 | 37900 | 37950 | 37950 | 37875 | 302 |
| 595 | 20250311 | 092300 | 1648497475 | 37950 | 37900 | 37950 | 37900 | 266 |
| 596 | 20250311 | 092200 | 1638413225 | 37900 | 37950 | 37950 | 37850 | 137 |
| 597 | 20250311 | 092100 | 1633221875 | 37850 | 37950 | 37950 | 37800 | 321 |
| 598 | 20250311 | 092000 | 1621084575 | 37850 | 37850 | 37850 | 37800 | 817 |
| 599 | 20250311 | 091900 | 1590190275 | 37850 | 38100 | 38150 | 37850 | 1093 |
| 600 | 20250311 | 091800 | 1548698575 | 38050 | 37950 | 38050 | 37950 | 986 |
| 601 | 20250311 | 091700 | 1511227275 | 37950 | 37850 | 37950 | 37850 | 664 |
| 602 | 20250311 | 091600 | 1486076500 | 37800 | 37600 | 37850 | 37600 | 1850 |
| 603 | 20250311 | 091500 | 1416329500 | 37600 | 37550 | 37600 | 37500 | 849 |
| 604 | 20250311 | 091400 | 1384422250 | 37500 | 37500 | 37600 | 37450 | 2500 |
| 605 | 20250311 | 091300 | 1290671400 | 37500 | 37400 | 37600 | 37350 | 1156 |
| 606 | 20250311 | 091200 | 1247317550 | 37400 | 37500 | 37500 | 37400 | 843 |
| 607 | 20250311 | 091100 | 1215735800 | 37500 | 37500 | 37550 | 37450 | 2311 |
| 608 | 20250311 | 091000 | 1129147000 | 37450 | 37325 | 37450 | 37300 | 1566 |
| 609 | 20250311 | 090900 | 1070675275 | 37325 | 37450 | 37450 | 37325 | 809 |
| 610 | 20250311 | 090800 | 1040395175 | 37450 | 37450 | 37550 | 37350 | 920 |
| 611 | 20250311 | 090700 | 1005946025 | 37450 | 37550 | 37600 | 37450 | 832 |
| 612 | 20250311 | 090600 | 974746375 | 37550 | 37450 | 37550 | 37150 | 6536 |
| 613 | 20250311 | 090500 | 730722250 | 37450 | 37700 | 37700 | 37450 | 1998 |
| 614 | 20250311 | 090400 | 655703150 | 37650 | 37650 | 37750 | 37550 | 2023 |
| 615 | 20250311 | 090300 | 579667050 | 37700 | 37600 | 37700 | 37500 | 2562 |
| 616 | 20250311 | 090200 | 483316400 | 37600 | 37700 | 37750 | 37500 | 2733 |
| 617 | 20250311 | 090100 | 380664550 | 37700 | 37850 | 37850 | 37500 | 2226 |
| 618 | 20250311 | 090000 | 296978100 | 37850 | 37750 | 37900 | 37500 | 7874 |