34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 192300 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 5929 |
| 3 | 20250311 | 192200 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 4 | 20250311 | 192100 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 5 | 20250311 | 192000 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 6 | 20250311 | 191900 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 7 | 20250311 | 191800 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 8 | 20250311 | 191700 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 9 | 20250311 | 191600 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 10 | 20250311 | 191500 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 11 | 20250311 | 191400 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 12 | 20250311 | 191300 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 13 | 20250311 | 191200 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 14 | 20250311 | 191100 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 15 | 20250311 | 191000 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 16 | 20250311 | 190900 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 17 | 20250311 | 190800 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 18 | 20250311 | 190700 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 19 | 20250311 | 190600 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 20 | 20250311 | 190500 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 21 | 20250311 | 190400 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 22 | 20250311 | 190300 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 23 | 20250311 | 190200 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 24 | 20250311 | 190100 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 25 | 20250311 | 190000 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 26 | 20250311 | 185900 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 27 | 20250311 | 185800 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 28 | 20250311 | 185700 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 29 | 20250311 | 185600 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 30 | 20250311 | 185500 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 31 | 20250311 | 185400 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 32 | 20250311 | 185300 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 5929 |
| 33 | 20250311 | 185200 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 34 | 20250311 | 185100 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 35 | 20250311 | 185000 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 36 | 20250311 | 184900 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 37 | 20250311 | 184800 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 38 | 20250311 | 184700 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 39 | 20250311 | 184600 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 40 | 20250311 | 184500 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 41 | 20250311 | 184400 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 42 | 20250311 | 184300 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 43 | 20250311 | 184200 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 44 | 20250311 | 184100 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 45 | 20250311 | 184000 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 46 | 20250311 | 183900 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 47 | 20250311 | 183800 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 48 | 20250311 | 183700 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 49 | 20250311 | 183600 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 50 | 20250311 | 183500 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 51 | 20250311 | 183400 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 52 | 20250311 | 183300 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 53 | 20250311 | 183200 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 54 | 20250311 | 183100 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 55 | 20250311 | 183000 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 56 | 20250311 | 182900 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 57 | 20250311 | 182800 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 58 | 20250311 | 182700 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 59 | 20250311 | 182600 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 60 | 20250311 | 182500 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 61 | 20250311 | 182400 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 62 | 20250311 | 182300 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 5929 |
| 63 | 20250311 | 182200 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 64 | 20250311 | 182100 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 65 | 20250311 | 182000 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 66 | 20250311 | 181900 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 67 | 20250311 | 181800 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 68 | 20250311 | 181700 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 69 | 20250311 | 181600 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 70 | 20250311 | 181500 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 71 | 20250311 | 181400 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 72 | 20250311 | 181300 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 73 | 20250311 | 181200 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 74 | 20250311 | 181100 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 75 | 20250311 | 181000 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 76 | 20250311 | 180900 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 77 | 20250311 | 180800 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 78 | 20250311 | 180700 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 79 | 20250311 | 180600 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 80 | 20250311 | 180500 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 81 | 20250311 | 180400 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 82 | 20250311 | 180300 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 83 | 20250311 | 180200 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 84 | 20250311 | 180100 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 85 | 20250311 | 180000 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 86 | 20250311 | 175900 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 87 | 20250311 | 175800 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 88 | 20250311 | 175700 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 89 | 20250311 | 175600 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 90 | 20250311 | 175500 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 91 | 20250311 | 175400 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 92 | 20250311 | 175300 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 5929 |
| 93 | 20250311 | 175200 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 94 | 20250311 | 175100 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 95 | 20250311 | 175000 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 96 | 20250311 | 174900 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 97 | 20250311 | 174800 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 98 | 20250311 | 174700 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 99 | 20250311 | 174600 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 100 | 20250311 | 174500 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 101 | 20250311 | 174400 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 102 | 20250311 | 174300 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 103 | 20250311 | 174200 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 104 | 20250311 | 174100 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 105 | 20250311 | 174000 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 106 | 20250311 | 173900 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 107 | 20250311 | 173800 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 108 | 20250311 | 173700 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 109 | 20250311 | 173600 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 110 | 20250311 | 173500 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 111 | 20250311 | 173400 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 112 | 20250311 | 173300 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 113 | 20250311 | 173200 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 114 | 20250311 | 173100 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 115 | 20250311 | 173000 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 116 | 20250311 | 172900 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 117 | 20250311 | 172800 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 118 | 20250311 | 172700 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 119 | 20250311 | 172600 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 120 | 20250311 | 172500 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 121 | 20250311 | 172400 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 122 | 20250311 | 172300 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 5929 |
| 123 | 20250311 | 172200 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 124 | 20250311 | 172100 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 125 | 20250311 | 172000 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 126 | 20250311 | 171900 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 127 | 20250311 | 171800 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 128 | 20250311 | 171700 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 129 | 20250311 | 171600 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 130 | 20250311 | 171500 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 131 | 20250311 | 171400 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 132 | 20250311 | 171300 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 133 | 20250311 | 171200 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 134 | 20250311 | 171100 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 135 | 20250311 | 171000 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 136 | 20250311 | 170900 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 137 | 20250311 | 170800 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 138 | 20250311 | 170700 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 139 | 20250311 | 170600 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 140 | 20250311 | 170500 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 141 | 20250311 | 170400 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 142 | 20250311 | 170300 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 143 | 20250311 | 170200 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 144 | 20250311 | 170100 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 145 | 20250311 | 170000 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 146 | 20250311 | 165900 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 147 | 20250311 | 165800 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 148 | 20250311 | 165700 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 149 | 20250311 | 165600 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 150 | 20250311 | 165500 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 151 | 20250311 | 165400 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 152 | 20250311 | 165300 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 5929 |
| 153 | 20250311 | 165200 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 154 | 20250311 | 165100 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 155 | 20250311 | 165000 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 156 | 20250311 | 164900 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 157 | 20250311 | 164800 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 158 | 20250311 | 164700 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 159 | 20250311 | 164600 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 160 | 20250311 | 164500 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 161 | 20250311 | 164400 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 162 | 20250311 | 164300 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 163 | 20250311 | 164200 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 164 | 20250311 | 164100 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 165 | 20250311 | 164000 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 166 | 20250311 | 163900 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 167 | 20250311 | 163800 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 168 | 20250311 | 163700 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 169 | 20250311 | 163600 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 170 | 20250311 | 163500 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 171 | 20250311 | 163400 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 172 | 20250311 | 163300 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 173 | 20250311 | 163200 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 174 | 20250311 | 163100 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 175 | 20250311 | 163000 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 176 | 20250311 | 162900 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 177 | 20250311 | 162800 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 178 | 20250311 | 162700 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 179 | 20250311 | 162600 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 180 | 20250311 | 162500 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 181 | 20250311 | 162400 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 182 | 20250311 | 162300 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 5929 |
| 183 | 20250311 | 162200 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 184 | 20250311 | 162100 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 185 | 20250311 | 162000 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 186 | 20250311 | 161900 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 187 | 20250311 | 161800 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 188 | 20250311 | 161700 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 189 | 20250311 | 161600 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 190 | 20250311 | 161500 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 191 | 20250311 | 161400 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 192 | 20250311 | 161300 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 193 | 20250311 | 161200 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 194 | 20250311 | 161100 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 195 | 20250311 | 161000 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 196 | 20250311 | 160900 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 197 | 20250311 | 160800 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 198 | 20250311 | 160700 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 199 | 20250311 | 160600 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 200 | 20250311 | 160500 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 201 | 20250311 | 160400 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 202 | 20250311 | 160300 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 203 | 20250311 | 160200 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 204 | 20250311 | 160100 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 205 | 20250311 | 160000 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 206 | 20250311 | 155900 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 207 | 20250311 | 155800 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 208 | 20250311 | 155700 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 209 | 20250311 | 155600 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 210 | 20250311 | 155500 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 211 | 20250311 | 155400 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 212 | 20250311 | 155300 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 5929 |
| 213 | 20250311 | 155200 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 214 | 20250311 | 155100 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 215 | 20250311 | 155000 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 216 | 20250311 | 154900 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 217 | 20250311 | 154800 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 218 | 20250311 | 154700 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 219 | 20250311 | 154600 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 220 | 20250311 | 154500 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 221 | 20250311 | 154400 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 222 | 20250311 | 154300 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 223 | 20250311 | 154200 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 224 | 20250311 | 154100 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 225 | 20250311 | 154000 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 226 | 20250311 | 153900 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 227 | 20250311 | 153800 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 228 | 20250311 | 153700 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 229 | 20250311 | 153600 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 230 | 20250311 | 153500 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 231 | 20250311 | 153400 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 232 | 20250311 | 153300 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 233 | 20250311 | 153200 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 234 | 20250311 | 153100 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 235 | 20250311 | 153000 | 11699171650 | 32250 | 32250 | 32250 | 32250 | 5929 |
| 236 | 20250311 | 152900 | 11507961400 | 32250 | 32250 | 32250 | 32250 | 0 |
| 237 | 20250311 | 152800 | 11507961400 | 32250 | 32250 | 32250 | 32250 | 0 |
| 238 | 20250311 | 152700 | 11507961400 | 32250 | 32250 | 32250 | 32250 | 0 |
| 239 | 20250311 | 152600 | 11507961400 | 32250 | 32250 | 32250 | 32250 | 0 |
| 240 | 20250311 | 152500 | 11507961400 | 32250 | 32250 | 32250 | 32250 | 0 |
| 241 | 20250311 | 152400 | 11507961400 | 32250 | 32250 | 32250 | 32250 | 0 |
| 242 | 20250311 | 152300 | 11507961400 | 32250 | 32250 | 32250 | 32250 | 0 |
| 243 | 20250311 | 152200 | 11507961400 | 32250 | 32250 | 32250 | 32250 | 0 |
| 244 | 20250311 | 152100 | 11507961400 | 32250 | 32250 | 32250 | 32250 | 0 |
| 245 | 20250311 | 152000 | 11507961400 | 32250 | 32250 | 32250 | 32250 | 0 |
| 246 | 20250311 | 151900 | 11507961400 | 32250 | 32200 | 32250 | 32200 | 345 |
| 247 | 20250311 | 151800 | 11496845000 | 32200 | 32250 | 32250 | 32200 | 993 |
| 248 | 20250311 | 151700 | 11464864625 | 32200 | 32175 | 32250 | 32150 | 647 |
| 249 | 20250311 | 151600 | 11444029025 | 32175 | 32200 | 32250 | 32150 | 1138 |
| 250 | 20250311 | 151500 | 11407375450 | 32250 | 32150 | 32250 | 32150 | 935 |
| 251 | 20250311 | 151400 | 11377240725 | 32150 | 32200 | 32250 | 32150 | 1023 |
| 252 | 20250311 | 151300 | 11344294975 | 32200 | 32200 | 32250 | 32150 | 896 |
| 253 | 20250311 | 151200 | 11315434025 | 32250 | 32200 | 32250 | 32200 | 615 |
| 254 | 20250311 | 151100 | 11295610375 | 32150 | 32150 | 32250 | 32150 | 864 |
| 255 | 20250311 | 151000 | 11267780175 | 32150 | 32200 | 32200 | 32150 | 832 |
| 256 | 20250311 | 150900 | 11241006075 | 32200 | 32150 | 32200 | 32150 | 2871 |
| 257 | 20250311 | 150800 | 11148677675 | 32150 | 32150 | 32200 | 32150 | 897 |
| 258 | 20250311 | 150700 | 11119812050 | 32150 | 32200 | 32200 | 32150 | 793 |
| 259 | 20250311 | 150600 | 11094291200 | 32150 | 32200 | 32200 | 32150 | 1046 |
| 260 | 20250311 | 150500 | 11060645650 | 32200 | 32150 | 32250 | 32150 | 1425 |
| 261 | 20250311 | 150400 | 11014771850 | 32200 | 32200 | 32250 | 32150 | 905 |
| 262 | 20250311 | 150300 | 10985623850 | 32200 | 32200 | 32250 | 32150 | 327 |
| 263 | 20250311 | 150200 | 10975093400 | 32250 | 32250 | 32250 | 32150 | 352 |
| 264 | 20250311 | 150100 | 10963758500 | 32250 | 32150 | 32250 | 32150 | 1020 |
| 265 | 20250311 | 150000 | 10930899750 | 32200 | 32250 | 32250 | 32150 | 698 |
| 266 | 20250311 | 145900 | 10908414400 | 32200 | 32200 | 32250 | 32150 | 1096 |
| 267 | 20250311 | 145800 | 10873098700 | 32250 | 32250 | 32250 | 32200 | 413 |
| 268 | 20250311 | 145700 | 10859784050 | 32250 | 32250 | 32250 | 32200 | 693 |
| 269 | 20250311 | 145600 | 10837443800 | 32200 | 32200 | 32250 | 32150 | 1683 |
| 270 | 20250311 | 145500 | 10783237450 | 32200 | 32200 | 32200 | 32150 | 776 |
| 271 | 20250311 | 145400 | 10758257950 | 32200 | 32100 | 32200 | 32100 | 536 |
| 272 | 20250311 | 145300 | 10741019750 | 32100 | 32200 | 32200 | 32100 | 1220 |
| 273 | 20250311 | 145200 | 10701778550 | 32150 | 32200 | 32250 | 32150 | 1536 |
| 274 | 20250311 | 145100 | 10652323600 | 32200 | 32200 | 32200 | 32100 | 5521 |
| 275 | 20250311 | 145000 | 10474626650 | 32200 | 32150 | 32200 | 32100 | 1463 |
| 276 | 20250311 | 144900 | 10427583675 | 32100 | 32100 | 32150 | 32050 | 1245 |
| 277 | 20250311 | 144800 | 10387598925 | 32100 | 32100 | 32100 | 32050 | 512 |
| 278 | 20250311 | 144700 | 10371167725 | 32100 | 32000 | 32100 | 32000 | 535 |
| 279 | 20250311 | 144600 | 10354019375 | 32050 | 32000 | 32100 | 32000 | 951 |
| 280 | 20250311 | 144500 | 10323547125 | 32050 | 32050 | 32100 | 32000 | 384 |
| 281 | 20250311 | 144400 | 10311242425 | 32050 | 32050 | 32100 | 32000 | 1089 |
| 282 | 20250311 | 144300 | 10276335675 | 32100 | 32050 | 32150 | 32000 | 716 |
| 283 | 20250311 | 144200 | 10253379825 | 32100 | 32100 | 32100 | 32000 | 593 |
| 284 | 20250311 | 144100 | 10234385225 | 32100 | 32100 | 32150 | 32000 | 3211 |
| 285 | 20250311 | 144000 | 10131164325 | 32100 | 32150 | 32150 | 32050 | 800 |
| 286 | 20250311 | 143900 | 10105516525 | 32100 | 32050 | 32150 | 32050 | 222 |
| 287 | 20250311 | 143800 | 10098392925 | 32100 | 32050 | 32100 | 32000 | 1196 |
| 288 | 20250311 | 143700 | 10060015625 | 32100 | 32000 | 32100 | 32000 | 550 |
| 289 | 20250311 | 143600 | 10042384375 | 32050 | 31950 | 32050 | 31950 | 448 |
| 290 | 20250311 | 143500 | 10028047225 | 31950 | 31950 | 32000 | 31950 | 819 |
| 291 | 20250311 | 143400 | 10001852775 | 31900 | 31950 | 32000 | 31900 | 438 |
| 292 | 20250311 | 143300 | 9987860925 | 31950 | 31900 | 32000 | 31850 | 169 |
| 293 | 20250311 | 143200 | 9982465225 | 31950 | 31900 | 32000 | 31900 | 443 |
| 294 | 20250311 | 143100 | 9968322575 | 31950 | 31900 | 32000 | 31900 | 227 |
| 295 | 20250311 | 143000 | 9961074275 | 31900 | 31950 | 32000 | 31900 | 221 |
| 296 | 20250311 | 142900 | 9954016275 | 32000 | 31900 | 32000 | 31900 | 304 |
| 297 | 20250311 | 142800 | 9944305225 | 31950 | 31900 | 31950 | 31900 | 404 |
| 298 | 20250311 | 142700 | 9931407325 | 31950 | 31950 | 31950 | 31900 | 148 |
| 299 | 20250311 | 142600 | 9926683125 | 31950 | 31950 | 31950 | 31900 | 187 |
| 300 | 20250311 | 142500 | 9920713025 | 31950 | 31900 | 31950 | 31900 | 382 |
| 301 | 20250311 | 142400 | 9908523625 | 31900 | 31950 | 32000 | 31900 | 411 |
| 302 | 20250311 | 142300 | 9895403925 | 32000 | 31950 | 32000 | 31950 | 268 |
| 303 | 20250311 | 142200 | 9886836675 | 32000 | 32000 | 32000 | 31950 | 168 |
| 304 | 20250311 | 142100 | 9881464475 | 31950 | 32050 | 32050 | 31950 | 202 |
| 305 | 20250311 | 142000 | 9874999625 | 32000 | 31950 | 32050 | 31900 | 981 |
| 306 | 20250311 | 141900 | 9843629825 | 31950 | 31950 | 31950 | 31900 | 781 |
| 307 | 20250311 | 141800 | 9818683425 | 31900 | 31850 | 31950 | 31850 | 5810 |
| 308 | 20250311 | 141700 | 9633327975 | 31900 | 31950 | 31950 | 31850 | 470 |
| 309 | 20250311 | 141600 | 9618341575 | 31900 | 31950 | 31950 | 31850 | 215 |
| 310 | 20250311 | 141500 | 9611487875 | 31900 | 31900 | 31950 | 31800 | 215 |
| 311 | 20250311 | 141400 | 9604635925 | 31800 | 31900 | 31900 | 31800 | 218 |
| 312 | 20250311 | 141300 | 9597696275 | 31900 | 31850 | 31900 | 31850 | 228 |
| 313 | 20250311 | 141200 | 9590431775 | 31950 | 31900 | 31950 | 31800 | 1204 |
| 314 | 20250311 | 141100 | 9552118925 | 31950 | 31900 | 32000 | 31850 | 258 |
| 315 | 20250311 | 141000 | 9543892375 | 31900 | 31800 | 32000 | 31800 | 901 |
| 316 | 20250311 | 140900 | 9515204825 | 31850 | 31900 | 31900 | 31800 | 1007 |
| 317 | 20250311 | 140800 | 9483132175 | 31950 | 31925 | 31950 | 31850 | 3241 |
| 318 | 20250311 | 140700 | 9379731250 | 31950 | 32000 | 32000 | 31900 | 301 |
| 319 | 20250311 | 140600 | 9370117000 | 31950 | 32000 | 32050 | 31950 | 1128 |
| 320 | 20250311 | 140500 | 9334067025 | 32000 | 32000 | 32050 | 31950 | 601 |
| 321 | 20250311 | 140400 | 9314837025 | 32000 | 32000 | 32050 | 31950 | 490 |
| 322 | 20250311 | 140300 | 9299157175 | 32000 | 32000 | 32050 | 31950 | 225 |
| 323 | 20250311 | 140200 | 9291958425 | 32000 | 31950 | 32000 | 31950 | 282 |
| 324 | 20250311 | 140100 | 9282945275 | 32000 | 31975 | 32000 | 31950 | 244 |
| 325 | 20250311 | 140000 | 9275145825 | 31950 | 32025 | 32025 | 31950 | 881 |
| 326 | 20250311 | 135900 | 9246976175 | 32025 | 32050 | 32050 | 32000 | 258 |
| 327 | 20250311 | 135800 | 9238713625 | 32050 | 32000 | 32050 | 31950 | 1124 |
| 328 | 20250311 | 135700 | 9202747500 | 32000 | 32000 | 32000 | 31950 | 147 |
| 329 | 20250311 | 135600 | 9198046325 | 32000 | 32000 | 32000 | 31950 | 302 |
| 330 | 20250311 | 135500 | 9188393425 | 32000 | 32050 | 32050 | 32000 | 780 |
| 331 | 20250311 | 135400 | 9163424725 | 32000 | 32100 | 32100 | 32000 | 1074 |
| 332 | 20250311 | 135300 | 9129027275 | 32050 | 32100 | 32100 | 32050 | 905 |
| 333 | 20250311 | 135200 | 9100018625 | 32150 | 32150 | 32150 | 32050 | 1349 |
| 334 | 20250311 | 135100 | 9056687575 | 32150 | 32200 | 32200 | 32100 | 1777 |
| 335 | 20250311 | 135000 | 8999505125 | 32250 | 32250 | 32250 | 32200 | 342 |
| 336 | 20250311 | 134900 | 8988483225 | 32250 | 32250 | 32250 | 32200 | 967 |
| 337 | 20250311 | 134800 | 8957317175 | 32200 | 32250 | 32250 | 32200 | 356 |
| 338 | 20250311 | 134700 | 8945840675 | 32200 | 32250 | 32300 | 32200 | 520 |
| 339 | 20250311 | 134600 | 8929075875 | 32250 | 32250 | 32300 | 32200 | 596 |
| 340 | 20250311 | 134500 | 8909854825 | 32300 | 32250 | 32300 | 32200 | 830 |
| 341 | 20250311 | 134400 | 8883071725 | 32250 | 32250 | 32250 | 32200 | 714 |
| 342 | 20250311 | 134300 | 8860050325 | 32200 | 32250 | 32250 | 32200 | 888 |
| 343 | 20250311 | 134200 | 8831438975 | 32250 | 32200 | 32250 | 32200 | 1190 |
| 344 | 20250311 | 134100 | 8793077725 | 32200 | 32200 | 32250 | 32150 | 1924 |
| 345 | 20250311 | 134000 | 8731121625 | 32200 | 32150 | 32200 | 32150 | 807 |
| 346 | 20250311 | 133900 | 8705160625 | 32150 | 32150 | 32200 | 32150 | 614 |
| 347 | 20250311 | 133800 | 8685404225 | 32200 | 32200 | 32200 | 32150 | 479 |
| 348 | 20250311 | 133700 | 8669984025 | 32250 | 32200 | 32250 | 32150 | 770 |
| 349 | 20250311 | 133600 | 8645191400 | 32200 | 32150 | 32250 | 32150 | 1665 |
| 350 | 20250311 | 133500 | 8591578400 | 32200 | 32250 | 32250 | 32150 | 1124 |
| 351 | 20250311 | 133400 | 8555360950 | 32250 | 32250 | 32250 | 32200 | 480 |
| 352 | 20250311 | 133300 | 8539888950 | 32250 | 32250 | 32250 | 32200 | 927 |
| 353 | 20250311 | 133200 | 8509997725 | 32200 | 32200 | 32250 | 32150 | 4874 |
| 354 | 20250311 | 133100 | 8352902125 | 32200 | 32200 | 32200 | 32150 | 530 |
| 355 | 20250311 | 133000 | 8335837625 | 32200 | 32200 | 32200 | 32150 | 1238 |
| 356 | 20250311 | 132900 | 8295977525 | 32200 | 32150 | 32200 | 32150 | 543 |
| 357 | 20250311 | 132800 | 8278499475 | 32200 | 32150 | 32200 | 32100 | 628 |
| 358 | 20250311 | 132700 | 8258302875 | 32150 | 32150 | 32150 | 32100 | 717 |
| 359 | 20250311 | 132600 | 8235278675 | 32200 | 32100 | 32200 | 32000 | 1091 |
| 360 | 20250311 | 132500 | 8200250875 | 32100 | 32050 | 32100 | 32000 | 1327 |
| 361 | 20250311 | 132400 | 8157719525 | 32000 | 31850 | 32050 | 31850 | 6129 |
| 362 | 20250311 | 132300 | 7961862125 | 31850 | 31850 | 31900 | 31850 | 209 |
| 363 | 20250311 | 132200 | 7955202100 | 31900 | 31900 | 31900 | 31800 | 354 |
| 364 | 20250311 | 132100 | 7943914100 | 31800 | 31850 | 31900 | 31800 | 861 |
| 365 | 20250311 | 132000 | 7916492300 | 31800 | 31800 | 31850 | 31800 | 143 |
| 366 | 20250311 | 131900 | 7911940500 | 31800 | 31800 | 31850 | 31700 | 418 |
| 367 | 20250311 | 131800 | 7898648250 | 31750 | 31800 | 31800 | 31750 | 276 |
| 368 | 20250311 | 131700 | 7889882550 | 31800 | 31800 | 31850 | 31800 | 179 |
| 369 | 20250311 | 131600 | 7884187950 | 31800 | 31800 | 31850 | 31800 | 126 |
| 370 | 20250311 | 131500 | 7880178800 | 31850 | 31850 | 31900 | 31800 | 612 |
| 371 | 20250311 | 131400 | 7860691750 | 31800 | 31800 | 31850 | 31800 | 276 |
| 372 | 20250311 | 131300 | 7851908600 | 31850 | 31800 | 31850 | 31800 | 125 |
| 373 | 20250311 | 131200 | 7847929350 | 31850 | 31800 | 31850 | 31800 | 111 |
| 374 | 20250311 | 131100 | 7844398200 | 31850 | 31900 | 31900 | 31800 | 797 |
| 375 | 20250311 | 131000 | 7819025200 | 31900 | 31900 | 31900 | 31850 | 1158 |
| 376 | 20250311 | 130900 | 7782092550 | 31900 | 31900 | 31900 | 31800 | 761 |
| 377 | 20250311 | 130800 | 7757830350 | 31900 | 31850 | 31900 | 31750 | 1878 |
| 378 | 20250311 | 130700 | 7698006800 | 31800 | 31800 | 31850 | 31700 | 484 |
| 379 | 20250311 | 130600 | 7682601250 | 31850 | 31650 | 31850 | 31600 | 2266 |
| 380 | 20250311 | 130500 | 7610618450 | 31650 | 31600 | 31700 | 31600 | 1323 |
| 381 | 20250311 | 130400 | 7568693250 | 31600 | 31650 | 31650 | 31600 | 147 |
| 382 | 20250311 | 130300 | 7564044800 | 31600 | 31550 | 31650 | 31550 | 137 |
| 383 | 20250311 | 130200 | 7559714850 | 31600 | 31600 | 31650 | 31600 | 1034 |
| 384 | 20250311 | 130100 | 7527040400 | 31650 | 31600 | 31650 | 31600 | 193 |
| 385 | 20250311 | 130000 | 7520935800 | 31600 | 31650 | 31650 | 31600 | 44 |
| 386 | 20250311 | 125900 | 7519545150 | 31650 | 31600 | 31700 | 31600 | 229 |
| 387 | 20250311 | 125800 | 7512303150 | 31650 | 31600 | 31650 | 31600 | 208 |
| 388 | 20250311 | 125700 | 7505727100 | 31600 | 31650 | 31650 | 31600 | 78 |
| 389 | 20250311 | 125600 | 7503260500 | 31650 | 31600 | 31700 | 31600 | 311 |
| 390 | 20250311 | 125500 | 7493418850 | 31650 | 31600 | 31700 | 31600 | 174 |
| 391 | 20250311 | 125400 | 7487912350 | 31600 | 31600 | 31650 | 31600 | 616 |
| 392 | 20250311 | 125300 | 7468445250 | 31600 | 31600 | 31650 | 31600 | 127 |
| 393 | 20250311 | 125200 | 7464430800 | 31600 | 31600 | 31650 | 31600 | 193 |
| 394 | 20250311 | 125100 | 7458327200 | 31600 | 31600 | 31650 | 31600 | 240 |
| 395 | 20250311 | 125000 | 7450742450 | 31600 | 31600 | 31650 | 31600 | 92 |
| 396 | 20250311 | 124900 | 7447833950 | 31650 | 31650 | 31650 | 31600 | 94 |
| 397 | 20250311 | 124800 | 7444862875 | 31650 | 31650 | 31700 | 31600 | 775 |
| 398 | 20250311 | 124700 | 7420353325 | 31700 | 31650 | 31700 | 31650 | 143 |
| 399 | 20250311 | 124600 | 7415822625 | 31650 | 31700 | 31700 | 31650 | 138 |
| 400 | 20250311 | 124500 | 7411452625 | 31650 | 31700 | 31700 | 31650 | 86 |
| 401 | 20250311 | 124400 | 7408729975 | 31750 | 31650 | 31750 | 31600 | 459 |
| 402 | 20250311 | 124300 | 7394180675 | 31650 | 31600 | 31700 | 31600 | 133 |
| 403 | 20250311 | 124200 | 7389974275 | 31600 | 31600 | 31650 | 31600 | 63 |
| 404 | 20250311 | 124100 | 7387982225 | 31600 | 31650 | 31650 | 31600 | 219 |
| 405 | 20250311 | 124000 | 7381055725 | 31650 | 31725 | 31725 | 31650 | 2607 |
| 406 | 20250311 | 123900 | 7298501100 | 31700 | 31750 | 31750 | 31700 | 144 |
| 407 | 20250311 | 123800 | 7293933750 | 31700 | 31700 | 31750 | 31700 | 100 |
| 408 | 20250311 | 123700 | 7290761150 | 31700 | 31750 | 31750 | 31700 | 153 |
| 409 | 20250311 | 123600 | 7285909225 | 31750 | 31700 | 31750 | 31700 | 122 |
| 410 | 20250311 | 123500 | 7282040675 | 31700 | 31650 | 31700 | 31650 | 565 |
| 411 | 20250311 | 123400 | 7264133975 | 31650 | 31650 | 31700 | 31650 | 87 |
| 412 | 20250311 | 123300 | 7261380375 | 31650 | 31650 | 31700 | 31650 | 341 |
| 413 | 20250311 | 123200 | 7250575575 | 31700 | 31700 | 31700 | 31650 | 993 |
| 414 | 20250311 | 123100 | 7219145850 | 31650 | 31700 | 31700 | 31650 | 178 |
| 415 | 20250311 | 123000 | 7213512100 | 31650 | 31650 | 31700 | 31650 | 173 |
| 416 | 20250311 | 122900 | 7208033000 | 31650 | 31650 | 31700 | 31650 | 49 |
| 417 | 20250311 | 122800 | 7206480625 | 31650 | 31650 | 31700 | 31650 | 275 |
| 418 | 20250311 | 122700 | 7197776450 | 31700 | 31700 | 31700 | 31650 | 90 |
| 419 | 20250311 | 122600 | 7194927150 | 31650 | 31650 | 31700 | 31650 | 355 |
| 420 | 20250311 | 122500 | 7183688800 | 31650 | 31650 | 31700 | 31650 | 232 |
| 421 | 20250311 | 122400 | 7176345150 | 31650 | 31700 | 31700 | 31650 | 308 |
| 422 | 20250311 | 122300 | 7166586000 | 31700 | 31650 | 31700 | 31625 | 241 |
| 423 | 20250311 | 122200 | 7158957325 | 31650 | 31700 | 31700 | 31650 | 337 |
| 424 | 20250311 | 122100 | 7148290175 | 31650 | 31650 | 31700 | 31650 | 158 |
| 425 | 20250311 | 122000 | 7143286925 | 31650 | 31700 | 31700 | 31650 | 69 |
| 426 | 20250311 | 121900 | 7141102275 | 31650 | 31650 | 31700 | 31650 | 817 |
| 427 | 20250311 | 121800 | 7115243475 | 31650 | 31650 | 31650 | 31650 | 100 |
| 428 | 20250311 | 121700 | 7112078475 | 31650 | 31700 | 31700 | 31650 | 149 |
| 429 | 20250311 | 121600 | 7107359775 | 31650 | 31700 | 31750 | 31650 | 264 |
| 430 | 20250311 | 121500 | 7098983525 | 31750 | 31700 | 31750 | 31650 | 1301 |
| 431 | 20250311 | 121400 | 7057745025 | 31750 | 31750 | 31750 | 31700 | 309 |
| 432 | 20250311 | 121300 | 7047937975 | 31700 | 31700 | 31750 | 31700 | 309 |
| 433 | 20250311 | 121200 | 7038135175 | 31750 | 31775 | 31800 | 31750 | 673 |
| 434 | 20250311 | 121100 | 7016760850 | 31800 | 31800 | 31800 | 31750 | 342 |
| 435 | 20250311 | 121000 | 7005887725 | 31800 | 31800 | 31800 | 31750 | 171 |
| 436 | 20250311 | 120900 | 7000452975 | 31800 | 31750 | 31800 | 31750 | 987 |
| 437 | 20250311 | 120800 | 6969072475 | 31750 | 31750 | 31750 | 31700 | 372 |
| 438 | 20250311 | 120700 | 6957264875 | 31700 | 31750 | 31750 | 31700 | 442 |
| 439 | 20250311 | 120600 | 6943232425 | 31700 | 31650 | 31700 | 31650 | 1932 |
| 440 | 20250311 | 120500 | 6881993675 | 31700 | 31600 | 31700 | 31600 | 320 |
| 441 | 20250311 | 120400 | 6871862625 | 31650 | 31650 | 31700 | 31600 | 2785 |
| 442 | 20250311 | 120300 | 6783719575 | 31600 | 31600 | 31650 | 31600 | 119 |
| 443 | 20250311 | 120200 | 6779958975 | 31600 | 31550 | 31650 | 31550 | 741 |
| 444 | 20250311 | 120100 | 6756543925 | 31600 | 31600 | 31600 | 31550 | 169 |
| 445 | 20250311 | 120000 | 6751208275 | 31600 | 31550 | 31600 | 31550 | 119 |
| 446 | 20250311 | 115900 | 6747451825 | 31550 | 31550 | 31600 | 31550 | 164 |
| 447 | 20250311 | 115800 | 6742275025 | 31550 | 31550 | 31550 | 31550 | 65 |
| 448 | 20250311 | 115700 | 6740224275 | 31600 | 31550 | 31600 | 31550 | 185 |
| 449 | 20250311 | 115600 | 6734383325 | 31600 | 31550 | 31600 | 31550 | 588 |
| 450 | 20250311 | 115500 | 6715830900 | 31550 | 31550 | 31550 | 31550 | 105 |
| 451 | 20250311 | 115400 | 6712518150 | 31600 | 31600 | 31600 | 31550 | 814 |
| 452 | 20250311 | 115300 | 6686798500 | 31550 | 31550 | 31600 | 31550 | 300 |
| 453 | 20250311 | 115200 | 6677322450 | 31550 | 31550 | 31600 | 31550 | 217 |
| 454 | 20250311 | 115100 | 6670475300 | 31550 | 31500 | 31600 | 31500 | 862 |
| 455 | 20250311 | 115000 | 6643280450 | 31500 | 31550 | 31550 | 31500 | 1098 |
| 456 | 20250311 | 114900 | 6608665300 | 31550 | 31550 | 31600 | 31500 | 380 |
| 457 | 20250311 | 114800 | 6596686450 | 31550 | 31550 | 31600 | 31550 | 307 |
| 458 | 20250311 | 114700 | 6586996600 | 31550 | 31500 | 31600 | 31500 | 144 |
| 459 | 20250311 | 114600 | 6582458000 | 31500 | 31550 | 31600 | 31500 | 1015 |
| 460 | 20250311 | 114500 | 6550433600 | 31600 | 31550 | 31600 | 31550 | 266 |
| 461 | 20250311 | 114400 | 6542041000 | 31550 | 31600 | 31600 | 31550 | 88 |
| 462 | 20250311 | 114300 | 6539263400 | 31550 | 31550 | 31550 | 31550 | 130 |
| 463 | 20250311 | 114200 | 6535161900 | 31600 | 31550 | 31600 | 31550 | 131 |
| 464 | 20250311 | 114100 | 6531028100 | 31550 | 31500 | 31550 | 31500 | 143 |
| 465 | 20250311 | 114000 | 6526519600 | 31500 | 31550 | 31600 | 31500 | 102 |
| 466 | 20250311 | 113900 | 6523301900 | 31600 | 31550 | 31600 | 31500 | 343 |
| 467 | 20250311 | 113800 | 6512480500 | 31500 | 31500 | 31600 | 31500 | 298 |
| 468 | 20250311 | 113700 | 6503082900 | 31550 | 31550 | 31550 | 31500 | 118 |
| 469 | 20250311 | 113600 | 6499360200 | 31550 | 31550 | 31600 | 31550 | 204 |
| 470 | 20250311 | 113500 | 6492923250 | 31550 | 31550 | 31550 | 31550 | 160 |
| 471 | 20250311 | 113400 | 6487875250 | 31550 | 31500 | 31600 | 31500 | 304 |
| 472 | 20250311 | 113300 | 6478283900 | 31550 | 31500 | 31600 | 31500 | 217 |
| 473 | 20250311 | 113200 | 6471443700 | 31600 | 31550 | 31600 | 31500 | 177 |
| 474 | 20250311 | 113100 | 6465864100 | 31550 | 31550 | 31600 | 31500 | 482 |
| 475 | 20250311 | 113000 | 6450656700 | 31500 | 31600 | 31600 | 31500 | 215 |
| 476 | 20250311 | 112900 | 6443876250 | 31550 | 31550 | 31600 | 31500 | 1343 |
| 477 | 20250311 | 112800 | 6401500500 | 31600 | 31550 | 31600 | 31550 | 382 |
| 478 | 20250311 | 112700 | 6389432650 | 31550 | 31600 | 31600 | 31550 | 34 |
| 479 | 20250311 | 112600 | 6388359050 | 31550 | 31550 | 31600 | 31550 | 750 |
| 480 | 20250311 | 112500 | 6364685150 | 31550 | 31550 | 31600 | 31550 | 255 |
| 481 | 20250311 | 112400 | 6356639550 | 31600 | 31550 | 31600 | 31550 | 230 |
| 482 | 20250311 | 112300 | 6349376050 | 31550 | 31550 | 31600 | 31550 | 444 |
| 483 | 20250311 | 112200 | 6335347000 | 31550 | 31600 | 31600 | 31550 | 91 |
| 484 | 20250311 | 112100 | 6332474800 | 31600 | 31625 | 31650 | 31550 | 1100 |
| 485 | 20250311 | 112000 | 6297714775 | 31650 | 31650 | 31650 | 31625 | 258 |
| 486 | 20250311 | 111900 | 6289550925 | 31625 | 31650 | 31650 | 31625 | 167 |
| 487 | 20250311 | 111800 | 6284267725 | 31625 | 31650 | 31650 | 31625 | 302 |
| 488 | 20250311 | 111700 | 6274710175 | 31625 | 31575 | 31625 | 31575 | 1085 |
| 489 | 20250311 | 111600 | 6240426250 | 31600 | 31500 | 31600 | 31450 | 3519 |
| 490 | 20250311 | 111500 | 6129470025 | 31500 | 31500 | 31550 | 31500 | 407 |
| 491 | 20250311 | 111400 | 6116647525 | 31500 | 31500 | 31550 | 31450 | 711 |
| 492 | 20250311 | 111300 | 6094238175 | 31450 | 31500 | 31550 | 31450 | 309 |
| 493 | 20250311 | 111200 | 6084507775 | 31550 | 31525 | 31550 | 31500 | 645 |
| 494 | 20250311 | 111100 | 6064180025 | 31550 | 31450 | 31550 | 31450 | 1244 |
| 495 | 20250311 | 111000 | 6025007675 | 31450 | 31450 | 31500 | 31450 | 447 |
| 496 | 20250311 | 110900 | 6010932925 | 31500 | 31500 | 31500 | 31450 | 168 |
| 497 | 20250311 | 110800 | 6005644925 | 31450 | 31475 | 31500 | 31450 | 309 |
| 498 | 20250311 | 110700 | 5995922425 | 31475 | 31400 | 31500 | 31350 | 1509 |
| 499 | 20250311 | 110600 | 5948483300 | 31400 | 31350 | 31400 | 31350 | 1643 |
| 500 | 20250311 | 110500 | 5896904300 | 31350 | 31350 | 31400 | 31350 | 1045 |
| 501 | 20250311 | 110400 | 5864137500 | 31350 | 31400 | 31400 | 31350 | 117 |
| 502 | 20250311 | 110300 | 5860466900 | 31350 | 31350 | 31350 | 31300 | 234 |
| 503 | 20250311 | 110200 | 5853137725 | 31350 | 31350 | 31400 | 31300 | 159 |
| 504 | 20250311 | 110100 | 5848153325 | 31350 | 31300 | 31350 | 31300 | 116 |
| 505 | 20250311 | 110000 | 5844519825 | 31300 | 31300 | 31350 | 31300 | 385 |
| 506 | 20250311 | 105900 | 5832458175 | 31300 | 31300 | 31325 | 31300 | 314 |
| 507 | 20250311 | 105800 | 5822628125 | 31325 | 31350 | 31350 | 31300 | 264 |
| 508 | 20250311 | 105700 | 5814355500 | 31300 | 31350 | 31350 | 31300 | 113 |
| 509 | 20250311 | 105600 | 5810815050 | 31350 | 31300 | 31350 | 31300 | 225 |
| 510 | 20250311 | 105500 | 5803763400 | 31300 | 31350 | 31400 | 31300 | 1105 |
| 511 | 20250311 | 105400 | 5769122200 | 31350 | 31400 | 31450 | 31350 | 297 |
| 512 | 20250311 | 105300 | 5759796350 | 31400 | 31450 | 31450 | 31400 | 259 |
| 513 | 20250311 | 105200 | 5751660150 | 31400 | 31450 | 31450 | 31400 | 166 |
| 514 | 20250311 | 105100 | 5746442350 | 31400 | 31400 | 31400 | 31350 | 650 |
| 515 | 20250311 | 105000 | 5726042600 | 31400 | 31400 | 31425 | 31350 | 783 |
| 516 | 20250311 | 104900 | 5701458325 | 31400 | 31400 | 31425 | 31375 | 242 |
| 517 | 20250311 | 104800 | 5693859775 | 31400 | 31400 | 31450 | 31400 | 237 |
| 518 | 20250311 | 104700 | 5686415575 | 31400 | 31400 | 31450 | 31350 | 1041 |
| 519 | 20250311 | 104600 | 5653731375 | 31400 | 31400 | 31400 | 31300 | 1283 |
| 520 | 20250311 | 104500 | 5613492725 | 31350 | 31350 | 31450 | 31350 | 782 |
| 521 | 20250311 | 104400 | 5588949375 | 31350 | 31400 | 31450 | 31350 | 252 |
| 522 | 20250311 | 104300 | 5581040425 | 31400 | 31450 | 31450 | 31400 | 239 |
| 523 | 20250311 | 104200 | 5573532725 | 31400 | 31250 | 31400 | 31250 | 4435 |
| 524 | 20250311 | 104100 | 5434537625 | 31300 | 31250 | 31300 | 31250 | 410 |
| 525 | 20250311 | 104000 | 5421711225 | 31250 | 31275 | 31300 | 31250 | 417 |
| 526 | 20250311 | 103900 | 5408670000 | 31300 | 31300 | 31350 | 31250 | 550 |
| 527 | 20250311 | 103800 | 5391456500 | 31300 | 31300 | 31350 | 31250 | 1353 |
| 528 | 20250311 | 103700 | 5349094150 | 31250 | 31250 | 31300 | 31150 | 87 |
| 529 | 20250311 | 103600 | 5346375500 | 31250 | 31150 | 31250 | 31150 | 2810 |
| 530 | 20250311 | 103500 | 5258685350 | 31200 | 31150 | 31200 | 31150 | 313 |
| 531 | 20250311 | 103400 | 5248922500 | 31150 | 31200 | 31200 | 31150 | 271 |
| 532 | 20250311 | 103300 | 5240477500 | 31150 | 31200 | 31200 | 31100 | 974 |
| 533 | 20250311 | 103200 | 5210129800 | 31200 | 31150 | 31200 | 31100 | 1830 |
| 534 | 20250311 | 103100 | 5153127450 | 31150 | 31200 | 31200 | 31150 | 275 |
| 535 | 20250311 | 103000 | 5144559150 | 31200 | 31150 | 31200 | 31100 | 541 |
| 536 | 20250311 | 102900 | 5127708700 | 31150 | 31150 | 31200 | 31150 | 489 |
| 537 | 20250311 | 102800 | 5112475675 | 31150 | 31150 | 31200 | 31150 | 140 |
| 538 | 20250311 | 102700 | 5108114125 | 31200 | 31150 | 31200 | 31150 | 68 |
| 539 | 20250311 | 102600 | 5105994875 | 31150 | 31150 | 31200 | 31150 | 319 |
| 540 | 20250311 | 102500 | 5096054325 | 31150 | 31125 | 31150 | 31125 | 205 |
| 541 | 20250311 | 102400 | 5089669600 | 31150 | 31050 | 31150 | 31050 | 1475 |
| 542 | 20250311 | 102300 | 5043800325 | 31050 | 31050 | 31100 | 31050 | 182 |
| 543 | 20250311 | 102200 | 5038148825 | 31050 | 31100 | 31100 | 31050 | 269 |
| 544 | 20250311 | 102100 | 5029788075 | 31100 | 31100 | 31100 | 31050 | 314 |
| 545 | 20250311 | 102000 | 5020033375 | 31100 | 31100 | 31150 | 31050 | 570 |
| 546 | 20250311 | 101900 | 5002315425 | 31100 | 31050 | 31100 | 31050 | 1874 |
| 547 | 20250311 | 101800 | 4944099475 | 31050 | 31150 | 31150 | 31050 | 235 |
| 548 | 20250311 | 101700 | 4936791075 | 31100 | 31050 | 31150 | 31050 | 774 |
| 549 | 20250311 | 101600 | 4912728975 | 31100 | 31100 | 31100 | 31050 | 1625 |
| 550 | 20250311 | 101500 | 4862196575 | 31100 | 31050 | 31100 | 31050 | 755 |
| 551 | 20250311 | 101400 | 4838748550 | 31050 | 31050 | 31100 | 31050 | 966 |
| 552 | 20250311 | 101300 | 4808740950 | 31100 | 31100 | 31200 | 31050 | 2604 |
| 553 | 20250311 | 101200 | 4727761000 | 31100 | 31150 | 31150 | 31100 | 1074 |
| 554 | 20250311 | 101100 | 4694336850 | 31125 | 31100 | 31150 | 31100 | 217 |
| 555 | 20250311 | 101000 | 4687583000 | 31150 | 31175 | 31200 | 31100 | 1447 |
| 556 | 20250311 | 100900 | 4642506450 | 31150 | 31200 | 31200 | 31150 | 294 |
| 557 | 20250311 | 100800 | 4633345150 | 31200 | 31200 | 31200 | 31150 | 723 |
| 558 | 20250311 | 100700 | 4610812750 | 31200 | 31200 | 31200 | 31150 | 194 |
| 559 | 20250311 | 100600 | 4604763550 | 31150 | 31100 | 31200 | 31100 | 1466 |
| 560 | 20250311 | 100500 | 4559113125 | 31100 | 31125 | 31150 | 31100 | 295 |
| 561 | 20250311 | 100400 | 4549937350 | 31150 | 31200 | 31200 | 31125 | 263 |
| 562 | 20250311 | 100300 | 4541737625 | 31200 | 31150 | 31200 | 31100 | 874 |
| 563 | 20250311 | 100200 | 4514530475 | 31100 | 31150 | 31150 | 31050 | 1329 |
| 564 | 20250311 | 100100 | 4473160325 | 31150 | 31100 | 31150 | 31100 | 674 |
| 565 | 20250311 | 100000 | 4452192150 | 31100 | 31150 | 31150 | 31100 | 1631 |
| 566 | 20250311 | 095900 | 4401441075 | 31100 | 31150 | 31150 | 31100 | 477 |
| 567 | 20250311 | 095800 | 4386603875 | 31100 | 31100 | 31150 | 31050 | 2867 |
| 568 | 20250311 | 095700 | 4297444375 | 31100 | 31100 | 31150 | 31050 | 2377 |
| 569 | 20250311 | 095600 | 4223519425 | 31150 | 31150 | 31150 | 31050 | 1090 |
| 570 | 20250311 | 095500 | 4189628200 | 31100 | 31100 | 31100 | 31050 | 1951 |
| 571 | 20250311 | 095400 | 4128962325 | 31100 | 31100 | 31100 | 31050 | 1156 |
| 572 | 20250311 | 095300 | 4093030250 | 31100 | 31050 | 31100 | 31050 | 1420 |
| 573 | 20250311 | 095200 | 4048901675 | 31050 | 31150 | 31150 | 31050 | 6830 |
| 574 | 20250311 | 095100 | 3836586200 | 31150 | 31150 | 31150 | 31100 | 1585 |
| 575 | 20250311 | 095000 | 3787241225 | 31150 | 31200 | 31200 | 31100 | 10490 |
| 576 | 20250311 | 094900 | 3460133175 | 31200 | 31250 | 31300 | 31200 | 5931 |
| 577 | 20250311 | 094800 | 3274829650 | 31300 | 31350 | 31350 | 31300 | 3533 |
| 578 | 20250311 | 094700 | 3164243600 | 31300 | 31325 | 31350 | 31300 | 423 |
| 579 | 20250311 | 094600 | 3150989350 | 31325 | 31300 | 31325 | 31300 | 582 |
| 580 | 20250311 | 094500 | 3132771800 | 31325 | 31450 | 31450 | 31300 | 6180 |
| 581 | 20250311 | 094400 | 2939022100 | 31450 | 31450 | 31450 | 31400 | 567 |
| 582 | 20250311 | 094300 | 2921194850 | 31450 | 31450 | 31450 | 31400 | 347 |
| 583 | 20250311 | 094200 | 2910285950 | 31450 | 31450 | 31500 | 31400 | 1272 |
| 584 | 20250311 | 094100 | 2870280500 | 31450 | 31450 | 31450 | 31400 | 467 |
| 585 | 20250311 | 094000 | 2855599250 | 31450 | 31450 | 31450 | 31400 | 494 |
| 586 | 20250311 | 093900 | 2840077250 | 31450 | 31400 | 31450 | 31350 | 711 |
| 587 | 20250311 | 093800 | 2817753400 | 31450 | 31450 | 31450 | 31400 | 124 |
| 588 | 20250311 | 093700 | 2813855250 | 31450 | 31350 | 31450 | 31350 | 194 |
| 589 | 20250311 | 093600 | 2807765350 | 31350 | 31400 | 31400 | 31350 | 164 |
| 590 | 20250311 | 093500 | 2802620200 | 31400 | 31500 | 31500 | 31350 | 1412 |
| 591 | 20250311 | 093400 | 2758255450 | 31450 | 31500 | 31500 | 31450 | 272 |
| 592 | 20250311 | 093300 | 2749696550 | 31500 | 31500 | 31500 | 31400 | 643 |
| 593 | 20250311 | 093200 | 2729472050 | 31450 | 31350 | 31450 | 31350 | 607 |
| 594 | 20250311 | 093100 | 2710413000 | 31400 | 31450 | 31450 | 31350 | 705 |
| 595 | 20250311 | 093000 | 2688277750 | 31500 | 31450 | 31500 | 31400 | 1204 |
| 596 | 20250311 | 092900 | 2650411750 | 31400 | 31450 | 31450 | 31400 | 318 |
| 597 | 20250311 | 092800 | 2640425700 | 31450 | 31400 | 31450 | 31400 | 308 |
| 598 | 20250311 | 092700 | 2630753950 | 31400 | 31350 | 31400 | 31350 | 344 |
| 599 | 20250311 | 092600 | 2619960200 | 31350 | 31375 | 31400 | 31350 | 299 |
| 600 | 20250311 | 092500 | 2610582425 | 31400 | 31300 | 31400 | 31300 | 1221 |
| 601 | 20250311 | 092400 | 2572342875 | 31350 | 31400 | 31400 | 31300 | 2072 |
| 602 | 20250311 | 092300 | 2507428175 | 31400 | 31450 | 31450 | 31350 | 251 |
| 603 | 20250311 | 092200 | 2499543550 | 31400 | 31300 | 31450 | 31250 | 531 |
| 604 | 20250311 | 092100 | 2482909000 | 31250 | 31400 | 31400 | 31250 | 5625 |
| 605 | 20250311 | 092000 | 2306750450 | 31400 | 31500 | 31500 | 31350 | 3384 |
| 606 | 20250311 | 091900 | 2200500700 | 31400 | 31500 | 31500 | 31400 | 3916 |
| 607 | 20250311 | 091800 | 2077293550 | 31550 | 31500 | 31600 | 31500 | 1300 |
| 608 | 20250311 | 091700 | 2036290100 | 31550 | 31450 | 31550 | 31450 | 1021 |
| 609 | 20250311 | 091600 | 2004151600 | 31450 | 31450 | 31450 | 31400 | 747 |
| 610 | 20250311 | 091500 | 1980659950 | 31450 | 31500 | 31500 | 31400 | 2284 |
| 611 | 20250311 | 091400 | 1908853200 | 31600 | 31600 | 31650 | 31500 | 2467 |
| 612 | 20250311 | 091300 | 1831041050 | 31600 | 31500 | 31600 | 31450 | 2970 |
| 613 | 20250311 | 091200 | 1737437125 | 31500 | 31525 | 31550 | 31450 | 1402 |
| 614 | 20250311 | 091100 | 1693278025 | 31550 | 31450 | 31550 | 31350 | 2331 |
| 615 | 20250311 | 091000 | 1619916550 | 31400 | 31450 | 31450 | 31300 | 4681 |
| 616 | 20250311 | 090900 | 1473057100 | 31450 | 31500 | 31525 | 31400 | 2689 |
| 617 | 20250311 | 090800 | 1388502625 | 31500 | 31450 | 31500 | 31400 | 1355 |
| 618 | 20250311 | 090700 | 1345937900 | 31450 | 31450 | 31500 | 31400 | 2512 |
| 619 | 20250311 | 090600 | 1266967850 | 31450 | 31450 | 31550 | 31400 | 2645 |
| 620 | 20250311 | 090500 | 1183731900 | 31450 | 31450 | 31550 | 31400 | 2378 |
| 621 | 20250311 | 090400 | 1108901800 | 31450 | 31500 | 31550 | 31400 | 2946 |
| 622 | 20250311 | 090300 | 1016281400 | 31500 | 31525 | 31550 | 31450 | 2734 |
| 623 | 20250311 | 090200 | 930217775 | 31525 | 31400 | 31550 | 31300 | 2710 |
| 624 | 20250311 | 090100 | 844929550 | 31350 | 31300 | 31450 | 31250 | 6323 |
| 625 | 20250311 | 090000 | 646814000 | 31400 | 31150 | 31500 | 31100 | 20719 |