34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 192800 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 5363 |
| 3 | 20250311 | 192700 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 4 | 20250311 | 192600 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 5 | 20250311 | 192500 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 6 | 20250311 | 192400 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 7 | 20250311 | 192300 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 8 | 20250311 | 192200 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 9 | 20250311 | 192100 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 10 | 20250311 | 192000 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 11 | 20250311 | 191900 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 12 | 20250311 | 191800 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 13 | 20250311 | 191700 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 14 | 20250311 | 191600 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 15 | 20250311 | 191500 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 16 | 20250311 | 191400 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 17 | 20250311 | 191300 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 18 | 20250311 | 191200 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 19 | 20250311 | 191100 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 20 | 20250311 | 191000 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 21 | 20250311 | 190900 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 22 | 20250311 | 190800 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 23 | 20250311 | 190700 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 24 | 20250311 | 190600 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 25 | 20250311 | 190500 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 26 | 20250311 | 190400 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 27 | 20250311 | 190300 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 28 | 20250311 | 190200 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 29 | 20250311 | 190100 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 30 | 20250311 | 190000 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 31 | 20250311 | 185900 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 32 | 20250311 | 185800 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 5363 |
| 33 | 20250311 | 185700 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 34 | 20250311 | 185600 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 35 | 20250311 | 185500 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 36 | 20250311 | 185400 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 37 | 20250311 | 185300 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 38 | 20250311 | 185200 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 39 | 20250311 | 185100 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 40 | 20250311 | 185000 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 41 | 20250311 | 184900 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 42 | 20250311 | 184800 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 43 | 20250311 | 184700 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 44 | 20250311 | 184600 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 45 | 20250311 | 184500 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 46 | 20250311 | 184400 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 47 | 20250311 | 184300 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 48 | 20250311 | 184200 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 49 | 20250311 | 184100 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 50 | 20250311 | 184000 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 51 | 20250311 | 183900 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 52 | 20250311 | 183800 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 53 | 20250311 | 183700 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 54 | 20250311 | 183600 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 55 | 20250311 | 183500 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 56 | 20250311 | 183400 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 57 | 20250311 | 183300 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 58 | 20250311 | 183200 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 59 | 20250311 | 183100 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 60 | 20250311 | 183000 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 61 | 20250311 | 182900 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 62 | 20250311 | 182800 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 5363 |
| 63 | 20250311 | 182700 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 64 | 20250311 | 182600 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 65 | 20250311 | 182500 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 66 | 20250311 | 182400 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 67 | 20250311 | 182300 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 68 | 20250311 | 182200 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 69 | 20250311 | 182100 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 70 | 20250311 | 182000 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 71 | 20250311 | 181900 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 72 | 20250311 | 181800 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 73 | 20250311 | 181700 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 74 | 20250311 | 181600 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 75 | 20250311 | 181500 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 76 | 20250311 | 181400 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 77 | 20250311 | 181300 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 78 | 20250311 | 181200 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 79 | 20250311 | 181100 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 80 | 20250311 | 181000 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 81 | 20250311 | 180900 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 82 | 20250311 | 180800 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 83 | 20250311 | 180700 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 84 | 20250311 | 180600 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 85 | 20250311 | 180500 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 86 | 20250311 | 180400 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 87 | 20250311 | 180300 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 88 | 20250311 | 180200 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 89 | 20250311 | 180100 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 90 | 20250311 | 180000 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 91 | 20250311 | 175900 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 92 | 20250311 | 175800 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 5363 |
| 93 | 20250311 | 175700 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 94 | 20250311 | 175600 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 95 | 20250311 | 175500 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 96 | 20250311 | 175400 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 97 | 20250311 | 175300 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 98 | 20250311 | 175200 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 99 | 20250311 | 175100 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 100 | 20250311 | 175000 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 101 | 20250311 | 174900 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 102 | 20250311 | 174800 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 103 | 20250311 | 174700 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 104 | 20250311 | 174600 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 105 | 20250311 | 174500 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 106 | 20250311 | 174400 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 107 | 20250311 | 174300 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 108 | 20250311 | 174200 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 109 | 20250311 | 174100 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 110 | 20250311 | 174000 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 111 | 20250311 | 173900 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 112 | 20250311 | 173800 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 113 | 20250311 | 173700 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 114 | 20250311 | 173600 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 115 | 20250311 | 173500 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 116 | 20250311 | 173400 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 117 | 20250311 | 173300 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 118 | 20250311 | 173200 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 119 | 20250311 | 173100 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 120 | 20250311 | 173000 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 121 | 20250311 | 172900 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 122 | 20250311 | 172800 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 5363 |
| 123 | 20250311 | 172700 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 124 | 20250311 | 172600 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 125 | 20250311 | 172500 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 126 | 20250311 | 172400 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 127 | 20250311 | 172300 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 128 | 20250311 | 172200 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 129 | 20250311 | 172100 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 130 | 20250311 | 172000 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 131 | 20250311 | 171900 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 132 | 20250311 | 171800 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 133 | 20250311 | 171700 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 134 | 20250311 | 171600 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 135 | 20250311 | 171500 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 136 | 20250311 | 171400 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 137 | 20250311 | 171300 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 138 | 20250311 | 171200 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 139 | 20250311 | 171100 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 140 | 20250311 | 171000 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 141 | 20250311 | 170900 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 142 | 20250311 | 170800 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 143 | 20250311 | 170700 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 144 | 20250311 | 170600 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 145 | 20250311 | 170500 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 146 | 20250311 | 170400 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 147 | 20250311 | 170300 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 148 | 20250311 | 170200 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 149 | 20250311 | 170100 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 150 | 20250311 | 170000 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 151 | 20250311 | 165900 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 152 | 20250311 | 165800 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 5363 |
| 153 | 20250311 | 165700 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 154 | 20250311 | 165600 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 155 | 20250311 | 165500 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 156 | 20250311 | 165400 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 157 | 20250311 | 165300 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 158 | 20250311 | 165200 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 159 | 20250311 | 165100 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 160 | 20250311 | 165000 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 161 | 20250311 | 164900 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 162 | 20250311 | 164800 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 163 | 20250311 | 164700 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 164 | 20250311 | 164600 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 165 | 20250311 | 164500 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 166 | 20250311 | 164400 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 167 | 20250311 | 164300 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 168 | 20250311 | 164200 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 169 | 20250311 | 164100 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 170 | 20250311 | 164000 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 171 | 20250311 | 163900 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 172 | 20250311 | 163800 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 173 | 20250311 | 163700 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 174 | 20250311 | 163600 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 175 | 20250311 | 163500 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 176 | 20250311 | 163400 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 177 | 20250311 | 163300 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 178 | 20250311 | 163200 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 179 | 20250311 | 163100 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 180 | 20250311 | 163000 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 181 | 20250311 | 162900 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 182 | 20250311 | 162800 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 5363 |
| 183 | 20250311 | 162700 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 184 | 20250311 | 162600 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 185 | 20250311 | 162500 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 186 | 20250311 | 162400 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 187 | 20250311 | 162300 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 188 | 20250311 | 162200 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 189 | 20250311 | 162100 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 190 | 20250311 | 162000 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 191 | 20250311 | 161900 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 192 | 20250311 | 161800 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 193 | 20250311 | 161700 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 194 | 20250311 | 161600 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 195 | 20250311 | 161500 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 196 | 20250311 | 161400 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 197 | 20250311 | 161300 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 198 | 20250311 | 161200 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 199 | 20250311 | 161100 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 200 | 20250311 | 161000 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 201 | 20250311 | 160900 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 202 | 20250311 | 160800 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 203 | 20250311 | 160700 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 204 | 20250311 | 160600 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 205 | 20250311 | 160500 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 206 | 20250311 | 160400 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 207 | 20250311 | 160300 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 208 | 20250311 | 160200 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 209 | 20250311 | 160100 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 210 | 20250311 | 160000 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 211 | 20250311 | 155900 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 212 | 20250311 | 155800 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 5363 |
| 213 | 20250311 | 155700 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 214 | 20250311 | 155600 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 215 | 20250311 | 155500 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 216 | 20250311 | 155400 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 217 | 20250311 | 155300 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 218 | 20250311 | 155200 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 219 | 20250311 | 155100 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 220 | 20250311 | 155000 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 221 | 20250311 | 154900 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 222 | 20250311 | 154800 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 223 | 20250311 | 154700 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 224 | 20250311 | 154600 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 225 | 20250311 | 154500 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 226 | 20250311 | 154400 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 227 | 20250311 | 154300 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 228 | 20250311 | 154200 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 229 | 20250311 | 154100 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 230 | 20250311 | 154000 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 231 | 20250311 | 153900 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 232 | 20250311 | 153800 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 233 | 20250311 | 153700 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 234 | 20250311 | 153600 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 235 | 20250311 | 153500 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 236 | 20250311 | 153400 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 237 | 20250311 | 153300 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 238 | 20250311 | 153200 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 239 | 20250311 | 153100 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 240 | 20250311 | 153000 | 14053352300 | 54800 | 54800 | 54800 | 54800 | 5363 |
| 241 | 20250311 | 152900 | 13759459900 | 54900 | 54900 | 54900 | 54900 | 0 |
| 242 | 20250311 | 152800 | 13759459900 | 54900 | 54900 | 54900 | 54900 | 0 |
| 243 | 20250311 | 152700 | 13759459900 | 54900 | 54900 | 54900 | 54900 | 0 |
| 244 | 20250311 | 152600 | 13759459900 | 54900 | 54900 | 54900 | 54900 | 0 |
| 245 | 20250311 | 152500 | 13759459900 | 54900 | 54900 | 54900 | 54900 | 0 |
| 246 | 20250311 | 152400 | 13759459900 | 54900 | 54900 | 54900 | 54900 | 0 |
| 247 | 20250311 | 152300 | 13759459900 | 54900 | 54900 | 54900 | 54900 | 0 |
| 248 | 20250311 | 152200 | 13759459900 | 54900 | 54900 | 54900 | 54900 | 0 |
| 249 | 20250311 | 152100 | 13759459900 | 54900 | 54900 | 54900 | 54900 | 0 |
| 250 | 20250311 | 152000 | 13759459900 | 54900 | 54900 | 54900 | 54900 | 0 |
| 251 | 20250311 | 151900 | 13759459900 | 54900 | 55000 | 55000 | 54800 | 1342 |
| 252 | 20250311 | 151800 | 13685687500 | 54900 | 55000 | 55000 | 54800 | 416 |
| 253 | 20250311 | 151700 | 13662859300 | 54900 | 55000 | 55000 | 54900 | 778 |
| 254 | 20250311 | 151600 | 13620132900 | 55000 | 55000 | 55000 | 54900 | 304 |
| 255 | 20250311 | 151500 | 13603416700 | 55000 | 55000 | 55000 | 54900 | 1285 |
| 256 | 20250311 | 151400 | 13532791700 | 55000 | 54900 | 55000 | 54900 | 352 |
| 257 | 20250311 | 151300 | 13513440200 | 55000 | 55000 | 55000 | 54900 | 612 |
| 258 | 20250311 | 151200 | 13479784900 | 54900 | 54800 | 55000 | 54800 | 896 |
| 259 | 20250311 | 151100 | 13430600000 | 55000 | 54900 | 55000 | 54900 | 1089 |
| 260 | 20250311 | 151000 | 13370780600 | 55000 | 54800 | 55000 | 54800 | 623 |
| 261 | 20250311 | 150900 | 13336580800 | 54800 | 54700 | 54900 | 54700 | 1012 |
| 262 | 20250311 | 150800 | 13281097800 | 54800 | 54800 | 54800 | 54700 | 916 |
| 263 | 20250311 | 150700 | 13230917900 | 54700 | 54600 | 54800 | 54600 | 634 |
| 264 | 20250311 | 150600 | 13196225450 | 54700 | 54600 | 54700 | 54600 | 431 |
| 265 | 20250311 | 150500 | 13172664550 | 54600 | 54600 | 54800 | 54600 | 695 |
| 266 | 20250311 | 150400 | 13134661300 | 54600 | 54700 | 54800 | 54600 | 530 |
| 267 | 20250311 | 150300 | 13105674700 | 54800 | 54700 | 54800 | 54700 | 441 |
| 268 | 20250311 | 150200 | 13081542300 | 54700 | 54600 | 54800 | 54600 | 597 |
| 269 | 20250311 | 150100 | 13048871800 | 54600 | 54700 | 54800 | 54600 | 1113 |
| 270 | 20250311 | 150000 | 12988025700 | 54700 | 54800 | 54800 | 54700 | 604 |
| 271 | 20250311 | 145900 | 12954979600 | 54800 | 54800 | 54800 | 54600 | 809 |
| 272 | 20250311 | 145800 | 12910739600 | 54800 | 54800 | 54800 | 54600 | 783 |
| 273 | 20250311 | 145700 | 12867874000 | 54700 | 54800 | 54900 | 54600 | 1230 |
| 274 | 20250311 | 145600 | 12800565900 | 54800 | 54700 | 54800 | 54700 | 456 |
| 275 | 20250311 | 145500 | 12775608000 | 54700 | 54700 | 54800 | 54600 | 612 |
| 276 | 20250311 | 145400 | 12742133000 | 54700 | 54700 | 54800 | 54600 | 430 |
| 277 | 20250311 | 145300 | 12718625900 | 54700 | 54700 | 54800 | 54700 | 558 |
| 278 | 20250311 | 145200 | 12688094000 | 54700 | 54800 | 54900 | 54700 | 908 |
| 279 | 20250311 | 145100 | 12638331000 | 54800 | 54800 | 54900 | 54700 | 854 |
| 280 | 20250311 | 145000 | 12591537600 | 54800 | 54600 | 54800 | 54600 | 538 |
| 281 | 20250311 | 144900 | 12562102100 | 54700 | 54600 | 54800 | 54600 | 627 |
| 282 | 20250311 | 144800 | 12527785400 | 54700 | 54800 | 54800 | 54700 | 843 |
| 283 | 20250311 | 144700 | 12481636750 | 54800 | 54700 | 54800 | 54600 | 346 |
| 284 | 20250311 | 144600 | 12462701950 | 54600 | 54650 | 54700 | 54500 | 784 |
| 285 | 20250311 | 144500 | 12419876950 | 54700 | 54700 | 54700 | 54600 | 443 |
| 286 | 20250311 | 144400 | 12395678050 | 54700 | 54700 | 54700 | 54600 | 439 |
| 287 | 20250311 | 144300 | 12371698150 | 54700 | 54600 | 54700 | 54600 | 1203 |
| 288 | 20250311 | 144200 | 12306003800 | 54600 | 54700 | 54800 | 54600 | 459 |
| 289 | 20250311 | 144100 | 12280910700 | 54600 | 54700 | 54800 | 54600 | 577 |
| 290 | 20250311 | 144000 | 12249370100 | 54500 | 54800 | 54800 | 54500 | 2406 |
| 291 | 20250311 | 143900 | 12118005500 | 54800 | 54700 | 54800 | 54700 | 238 |
| 292 | 20250311 | 143800 | 12104979400 | 54800 | 54700 | 54800 | 54700 | 341 |
| 293 | 20250311 | 143700 | 12086306200 | 54700 | 54800 | 54900 | 54700 | 154 |
| 294 | 20250311 | 143600 | 12077865000 | 54800 | 54700 | 54900 | 54700 | 820 |
| 295 | 20250311 | 143500 | 12032961300 | 54800 | 54700 | 54800 | 54600 | 363 |
| 296 | 20250311 | 143400 | 12013093100 | 54700 | 54700 | 54700 | 54600 | 827 |
| 297 | 20250311 | 143300 | 11967870600 | 54600 | 54700 | 54700 | 54600 | 322 |
| 298 | 20250311 | 143200 | 11950281500 | 54600 | 54600 | 54700 | 54600 | 461 |
| 299 | 20250311 | 143100 | 11925097500 | 54700 | 54700 | 54700 | 54600 | 460 |
| 300 | 20250311 | 143000 | 11899952600 | 54700 | 54700 | 54700 | 54600 | 248 |
| 301 | 20250311 | 142900 | 11886402000 | 54700 | 54600 | 54900 | 54500 | 935 |
| 302 | 20250311 | 142800 | 11835256800 | 54600 | 54700 | 54700 | 54600 | 689 |
| 303 | 20250311 | 142700 | 11797628400 | 54600 | 54700 | 54700 | 54600 | 219 |
| 304 | 20250311 | 142600 | 11785661500 | 54600 | 54700 | 54700 | 54600 | 413 |
| 305 | 20250311 | 142500 | 11763089400 | 54700 | 54600 | 54700 | 54600 | 251 |
| 306 | 20250311 | 142400 | 11749374100 | 54600 | 54700 | 54800 | 54600 | 339 |
| 307 | 20250311 | 142300 | 11730839800 | 54700 | 54700 | 54800 | 54600 | 404 |
| 308 | 20250311 | 142200 | 11708753300 | 54800 | 54800 | 54800 | 54700 | 214 |
| 309 | 20250311 | 142100 | 11697040300 | 54700 | 54800 | 54800 | 54600 | 431 |
| 310 | 20250311 | 142000 | 11673462200 | 54700 | 54900 | 54900 | 54700 | 376 |
| 311 | 20250311 | 141900 | 11652875400 | 54700 | 54800 | 54800 | 54600 | 810 |
| 312 | 20250311 | 141800 | 11608563200 | 54800 | 54800 | 54900 | 54700 | 396 |
| 313 | 20250311 | 141700 | 11586849800 | 54900 | 54700 | 55000 | 54700 | 1037 |
| 314 | 20250311 | 141600 | 11530008200 | 54800 | 54800 | 54800 | 54700 | 200 |
| 315 | 20250311 | 141500 | 11519060900 | 54800 | 54600 | 54800 | 54600 | 597 |
| 316 | 20250311 | 141400 | 11486399800 | 54600 | 54700 | 54700 | 54600 | 400 |
| 317 | 20250311 | 141300 | 11464542600 | 54700 | 54600 | 54700 | 54600 | 342 |
| 318 | 20250311 | 141200 | 11445859800 | 54600 | 54600 | 54700 | 54600 | 474 |
| 319 | 20250311 | 141100 | 11419970400 | 54700 | 54700 | 54700 | 54600 | 399 |
| 320 | 20250311 | 141000 | 11398163900 | 54700 | 54600 | 54800 | 54600 | 1275 |
| 321 | 20250311 | 140900 | 11328428300 | 54600 | 54700 | 54700 | 54500 | 899 |
| 322 | 20250311 | 140800 | 11279353900 | 54600 | 54700 | 54800 | 54600 | 1252 |
| 323 | 20250311 | 140700 | 11210909700 | 54700 | 54700 | 54800 | 54700 | 391 |
| 324 | 20250311 | 140600 | 11189511800 | 54800 | 54800 | 54800 | 54700 | 445 |
| 325 | 20250311 | 140500 | 11165163200 | 54700 | 54900 | 54900 | 54700 | 609 |
| 326 | 20250311 | 140400 | 11131778300 | 54900 | 54800 | 54900 | 54800 | 285 |
| 327 | 20250311 | 140300 | 11116152900 | 54850 | 54900 | 54900 | 54800 | 237 |
| 328 | 20250311 | 140200 | 11103159100 | 54900 | 54900 | 55000 | 54800 | 655 |
| 329 | 20250311 | 140100 | 11067194600 | 55000 | 55000 | 55000 | 54900 | 259 |
| 330 | 20250311 | 140000 | 11052966200 | 55000 | 55200 | 55200 | 54900 | 270 |
| 331 | 20250311 | 135900 | 11038120000 | 55000 | 55200 | 55200 | 54900 | 470 |
| 332 | 20250311 | 135800 | 11012230200 | 55200 | 55100 | 55200 | 55000 | 476 |
| 333 | 20250311 | 135700 | 10986021400 | 55100 | 55000 | 55100 | 54900 | 439 |
| 334 | 20250311 | 135600 | 10961894300 | 55000 | 55000 | 55200 | 55000 | 292 |
| 335 | 20250311 | 135500 | 10945812900 | 54900 | 54900 | 55000 | 54900 | 543 |
| 336 | 20250311 | 135400 | 10915989400 | 54900 | 55000 | 55000 | 54800 | 641 |
| 337 | 20250311 | 135300 | 10880812300 | 55000 | 55100 | 55100 | 55000 | 986 |
| 338 | 20250311 | 135200 | 10826557200 | 55100 | 55100 | 55100 | 55000 | 348 |
| 339 | 20250311 | 135100 | 10807404700 | 55100 | 55000 | 55200 | 55000 | 668 |
| 340 | 20250311 | 135000 | 10770626300 | 55000 | 55200 | 55200 | 54900 | 556 |
| 341 | 20250311 | 134900 | 10740023400 | 55300 | 55000 | 55300 | 55000 | 1748 |
| 342 | 20250311 | 134800 | 10643623900 | 55000 | 55000 | 55000 | 54800 | 805 |
| 343 | 20250311 | 134700 | 10599445200 | 55000 | 54900 | 55000 | 54800 | 485 |
| 344 | 20250311 | 134600 | 10572833300 | 54900 | 54800 | 54900 | 54800 | 464 |
| 345 | 20250311 | 134500 | 10547382800 | 54900 | 54800 | 54900 | 54800 | 352 |
| 346 | 20250311 | 134400 | 10528084550 | 54900 | 54800 | 54900 | 54700 | 281 |
| 347 | 20250311 | 134300 | 10512672350 | 54800 | 54700 | 54900 | 54700 | 429 |
| 348 | 20250311 | 134200 | 10489168250 | 54800 | 54900 | 54900 | 54800 | 116 |
| 349 | 20250311 | 134100 | 10482810450 | 54800 | 54800 | 55000 | 54800 | 371 |
| 350 | 20250311 | 134000 | 10462461250 | 54900 | 54900 | 54900 | 54700 | 521 |
| 351 | 20250311 | 133900 | 10433925950 | 54800 | 54900 | 55000 | 54800 | 377 |
| 352 | 20250311 | 133800 | 10413243750 | 54900 | 54900 | 55000 | 54800 | 546 |
| 353 | 20250311 | 133700 | 10383279850 | 54900 | 55000 | 55000 | 54800 | 457 |
| 354 | 20250311 | 133600 | 10358213750 | 54900 | 55000 | 55000 | 54900 | 608 |
| 355 | 20250311 | 133500 | 10324829750 | 55000 | 54900 | 55000 | 54800 | 367 |
| 356 | 20250311 | 133400 | 10304696550 | 54900 | 54900 | 55000 | 54800 | 275 |
| 357 | 20250311 | 133300 | 10289600950 | 54900 | 55000 | 55000 | 54900 | 180 |
| 358 | 20250311 | 133200 | 10279713150 | 55000 | 54900 | 55000 | 54900 | 441 |
| 359 | 20250311 | 133100 | 10255481150 | 54900 | 55000 | 55100 | 54900 | 412 |
| 360 | 20250311 | 133000 | 10232846450 | 55100 | 55000 | 55100 | 54900 | 506 |
| 361 | 20250311 | 132900 | 10205023250 | 55000 | 55000 | 55000 | 55000 | 332 |
| 362 | 20250311 | 132800 | 10186763250 | 54900 | 54900 | 55000 | 54900 | 1358 |
| 363 | 20250311 | 132700 | 10112172850 | 54800 | 54900 | 54900 | 54800 | 355 |
| 364 | 20250311 | 132600 | 10092716350 | 54900 | 54900 | 54900 | 54800 | 276 |
| 365 | 20250311 | 132500 | 10077588950 | 54900 | 54900 | 54900 | 54700 | 447 |
| 366 | 20250311 | 132400 | 10053116050 | 54900 | 54800 | 54900 | 54700 | 338 |
| 367 | 20250311 | 132300 | 10034599850 | 54800 | 54900 | 54900 | 54800 | 244 |
| 368 | 20250311 | 132200 | 10021226350 | 54900 | 54900 | 54900 | 54900 | 41 |
| 369 | 20250311 | 132100 | 10018975450 | 54800 | 54800 | 54900 | 54800 | 479 |
| 370 | 20250311 | 132000 | 9992722550 | 54800 | 54700 | 54800 | 54700 | 290 |
| 371 | 20250311 | 131900 | 9976857050 | 54700 | 54800 | 54800 | 54700 | 323 |
| 372 | 20250311 | 131800 | 9959186550 | 54700 | 54900 | 54900 | 54700 | 496 |
| 373 | 20250311 | 131700 | 9932051150 | 54700 | 54900 | 55000 | 54700 | 1089 |
| 374 | 20250311 | 131600 | 9872304450 | 54800 | 54800 | 54900 | 54700 | 476 |
| 375 | 20250311 | 131500 | 9846223650 | 54900 | 54800 | 54900 | 54700 | 792 |
| 376 | 20250311 | 131400 | 9802873050 | 54800 | 54600 | 54900 | 54600 | 178 |
| 377 | 20250311 | 131300 | 9793134950 | 54800 | 54800 | 54900 | 54700 | 633 |
| 378 | 20250311 | 131200 | 9758490050 | 54800 | 54800 | 54800 | 54700 | 227 |
| 379 | 20250311 | 131100 | 9746069950 | 54800 | 54600 | 54800 | 54600 | 588 |
| 380 | 20250311 | 131000 | 9713925650 | 54700 | 54600 | 54700 | 54600 | 282 |
| 381 | 20250311 | 130900 | 9698513750 | 54600 | 54600 | 54700 | 54600 | 251 |
| 382 | 20250311 | 130800 | 9684808550 | 54600 | 54600 | 54600 | 54500 | 1104 |
| 383 | 20250311 | 130700 | 9624561050 | 54600 | 54600 | 54600 | 54500 | 281 |
| 384 | 20250311 | 130600 | 9609237950 | 54600 | 54600 | 54600 | 54500 | 417 |
| 385 | 20250311 | 130500 | 9586504950 | 54600 | 54600 | 54600 | 54500 | 312 |
| 386 | 20250311 | 130400 | 9569497150 | 54600 | 54500 | 54600 | 54500 | 294 |
| 387 | 20250311 | 130300 | 9553472150 | 54600 | 54600 | 54600 | 54500 | 220 |
| 388 | 20250311 | 130200 | 9541479550 | 54600 | 54500 | 54600 | 54500 | 236 |
| 389 | 20250311 | 130100 | 9528614750 | 54500 | 54600 | 54600 | 54500 | 305 |
| 390 | 20250311 | 130000 | 9511979750 | 54600 | 54600 | 54700 | 54500 | 670 |
| 391 | 20250311 | 125900 | 9475423550 | 54600 | 54600 | 54700 | 54500 | 727 |
| 392 | 20250311 | 125800 | 9435778650 | 54700 | 54600 | 54700 | 54600 | 534 |
| 393 | 20250311 | 125700 | 9406621250 | 54700 | 54600 | 54700 | 54600 | 310 |
| 394 | 20250311 | 125600 | 9389692250 | 54600 | 54500 | 54700 | 54500 | 448 |
| 395 | 20250311 | 125500 | 9365261550 | 54600 | 54700 | 54700 | 54600 | 247 |
| 396 | 20250311 | 125400 | 9351774350 | 54700 | 54700 | 54700 | 54600 | 233 |
| 397 | 20250311 | 125300 | 9339050050 | 54700 | 54700 | 54700 | 54600 | 198 |
| 398 | 20250311 | 125200 | 9328236550 | 54700 | 54700 | 54700 | 54600 | 684 |
| 399 | 20250311 | 125100 | 9290885050 | 54700 | 54650 | 54700 | 54600 | 386 |
| 400 | 20250311 | 125000 | 9269792550 | 54600 | 54650 | 54700 | 54600 | 144 |
| 401 | 20250311 | 124900 | 9261928950 | 54600 | 54700 | 54700 | 54600 | 244 |
| 402 | 20250311 | 124800 | 9248593700 | 54750 | 54750 | 54750 | 54700 | 136 |
| 403 | 20250311 | 124700 | 9241153850 | 54750 | 54750 | 54750 | 54700 | 128 |
| 404 | 20250311 | 124600 | 9234150450 | 54750 | 54750 | 54750 | 54700 | 155 |
| 405 | 20250311 | 124500 | 9225670750 | 54700 | 54800 | 54800 | 54700 | 128 |
| 406 | 20250311 | 124400 | 9218667950 | 54750 | 54800 | 54800 | 54700 | 146 |
| 407 | 20250311 | 124300 | 9210679800 | 54800 | 54700 | 54800 | 54600 | 108 |
| 408 | 20250311 | 124200 | 9204768700 | 54700 | 54700 | 54800 | 54600 | 413 |
| 409 | 20250311 | 124100 | 9182209500 | 54700 | 54700 | 54800 | 54600 | 356 |
| 410 | 20250311 | 124000 | 9162741000 | 54700 | 54800 | 54900 | 54700 | 610 |
| 411 | 20250311 | 123900 | 9129366900 | 54800 | 54900 | 55000 | 54800 | 76 |
| 412 | 20250311 | 123800 | 9125195000 | 54900 | 54900 | 55000 | 54900 | 121 |
| 413 | 20250311 | 123700 | 9118551700 | 55000 | 55000 | 55000 | 54700 | 250 |
| 414 | 20250311 | 123600 | 9104829600 | 55000 | 54900 | 55000 | 54900 | 951 |
| 415 | 20250311 | 123500 | 9052565100 | 54800 | 54800 | 54800 | 54700 | 653 |
| 416 | 20250311 | 123400 | 9016793700 | 54800 | 54700 | 54800 | 54600 | 249 |
| 417 | 20250311 | 123300 | 9003185950 | 54700 | 54800 | 54800 | 54700 | 165 |
| 418 | 20250311 | 123200 | 8994155650 | 54800 | 54700 | 54800 | 54700 | 719 |
| 419 | 20250311 | 123100 | 8954819250 | 54500 | 54600 | 54700 | 54500 | 1085 |
| 420 | 20250311 | 123000 | 8895583150 | 54700 | 54650 | 54700 | 54600 | 445 |
| 421 | 20250311 | 122900 | 8871278150 | 54650 | 54600 | 54700 | 54600 | 8 |
| 422 | 20250311 | 122800 | 8870841050 | 54700 | 54650 | 54700 | 54600 | 140 |
| 423 | 20250311 | 122700 | 8863195550 | 54700 | 54700 | 54700 | 54600 | 82 |
| 424 | 20250311 | 122600 | 8858712150 | 54700 | 54750 | 54750 | 54600 | 310 |
| 425 | 20250311 | 122500 | 8841763550 | 54750 | 54750 | 54750 | 54700 | 207 |
| 426 | 20250311 | 122400 | 8830437500 | 54750 | 54800 | 54800 | 54700 | 134 |
| 427 | 20250311 | 122300 | 8823105350 | 54700 | 54800 | 54800 | 54700 | 262 |
| 428 | 20250311 | 122200 | 8808772650 | 54800 | 54800 | 54800 | 54700 | 81 |
| 429 | 20250311 | 122100 | 8804340650 | 54800 | 54700 | 54800 | 54700 | 69 |
| 430 | 20250311 | 122000 | 8800564050 | 54800 | 54700 | 54800 | 54700 | 333 |
| 431 | 20250311 | 121900 | 8782344950 | 54800 | 54700 | 54800 | 54700 | 130 |
| 432 | 20250311 | 121800 | 8775231250 | 54600 | 54700 | 54800 | 54600 | 335 |
| 433 | 20250311 | 121700 | 8756913650 | 54700 | 54800 | 54800 | 54700 | 119 |
| 434 | 20250311 | 121600 | 8750402850 | 54700 | 54800 | 54800 | 54700 | 129 |
| 435 | 20250311 | 121500 | 8743345450 | 54700 | 54800 | 54800 | 54700 | 34 |
| 436 | 20250311 | 121400 | 8741482650 | 54800 | 54800 | 54800 | 54700 | 185 |
| 437 | 20250311 | 121300 | 8731360450 | 54800 | 54800 | 54800 | 54700 | 105 |
| 438 | 20250311 | 121200 | 8725614450 | 54800 | 54900 | 54900 | 54700 | 135 |
| 439 | 20250311 | 121100 | 8718218350 | 54900 | 54900 | 54900 | 54800 | 38 |
| 440 | 20250311 | 121000 | 8716134250 | 54900 | 54900 | 54900 | 54800 | 137 |
| 441 | 20250311 | 120900 | 8708613950 | 54900 | 54900 | 54900 | 54800 | 540 |
| 442 | 20250311 | 120800 | 8678972650 | 54900 | 54900 | 54900 | 54800 | 28 |
| 443 | 20250311 | 120700 | 8677436350 | 54800 | 54700 | 54900 | 54700 | 367 |
| 444 | 20250311 | 120600 | 8657333150 | 54800 | 54800 | 54800 | 54700 | 41 |
| 445 | 20250311 | 120500 | 8655087150 | 54800 | 54800 | 54800 | 54700 | 136 |
| 446 | 20250311 | 120400 | 8647644550 | 54800 | 54800 | 54900 | 54800 | 118 |
| 447 | 20250311 | 120300 | 8641176350 | 54800 | 54800 | 54800 | 54700 | 480 |
| 448 | 20250311 | 120200 | 8614893550 | 54800 | 54900 | 54900 | 54700 | 407 |
| 449 | 20250311 | 120100 | 8592613850 | 54800 | 55000 | 55000 | 54700 | 120 |
| 450 | 20250311 | 120000 | 8586038750 | 54900 | 54900 | 55000 | 54700 | 632 |
| 451 | 20250311 | 115900 | 8551381050 | 54900 | 55000 | 55000 | 54800 | 142 |
| 452 | 20250311 | 115800 | 8543590250 | 55000 | 54900 | 55000 | 54900 | 265 |
| 453 | 20250311 | 115700 | 8529038450 | 54900 | 54900 | 55000 | 54900 | 133 |
| 454 | 20250311 | 115600 | 8521734850 | 55000 | 55000 | 55000 | 54900 | 190 |
| 455 | 20250311 | 115500 | 8511298550 | 55000 | 54900 | 55000 | 54900 | 89 |
| 456 | 20250311 | 115400 | 8506406450 | 55000 | 54900 | 55000 | 54900 | 116 |
| 457 | 20250311 | 115300 | 8500028950 | 54900 | 54900 | 55000 | 54900 | 357 |
| 458 | 20250311 | 115200 | 8480426650 | 54900 | 54800 | 54900 | 54700 | 286 |
| 459 | 20250311 | 115100 | 8464754350 | 54700 | 54850 | 54850 | 54700 | 107 |
| 460 | 20250311 | 115000 | 8458898250 | 54900 | 54800 | 54900 | 54700 | 167 |
| 461 | 20250311 | 114900 | 8449744150 | 54700 | 54900 | 54900 | 54700 | 437 |
| 462 | 20250311 | 114800 | 8425812950 | 54900 | 55000 | 55000 | 54800 | 335 |
| 463 | 20250311 | 114700 | 8407431550 | 55000 | 55000 | 55000 | 54900 | 297 |
| 464 | 20250311 | 114600 | 8391121450 | 55000 | 54900 | 55000 | 54900 | 18 |
| 465 | 20250311 | 114500 | 8390131750 | 55000 | 55000 | 55000 | 55000 | 68 |
| 466 | 20250311 | 114400 | 8386391750 | 54900 | 54900 | 55000 | 54900 | 294 |
| 467 | 20250311 | 114300 | 8370248350 | 55000 | 55000 | 55000 | 54900 | 134 |
| 468 | 20250311 | 114200 | 8362889950 | 55000 | 55000 | 55000 | 54900 | 124 |
| 469 | 20250311 | 114100 | 8356080850 | 55000 | 54900 | 55000 | 54900 | 93 |
| 470 | 20250311 | 114000 | 8350967900 | 55000 | 55000 | 55000 | 55000 | 31 |
| 471 | 20250311 | 113900 | 8349262900 | 55000 | 55100 | 55100 | 54900 | 460 |
| 472 | 20250311 | 113800 | 8323964500 | 55100 | 55200 | 55200 | 55000 | 94 |
| 473 | 20250311 | 113700 | 8318783900 | 55000 | 55000 | 55100 | 55000 | 414 |
| 474 | 20250311 | 113600 | 8295992800 | 55000 | 55100 | 55100 | 55000 | 132 |
| 475 | 20250311 | 113500 | 8288728500 | 55100 | 55100 | 55100 | 55000 | 82 |
| 476 | 20250311 | 113400 | 8284214350 | 55050 | 55000 | 55100 | 55000 | 268 |
| 477 | 20250311 | 113300 | 8269472800 | 55000 | 54900 | 55000 | 54900 | 71 |
| 478 | 20250311 | 113200 | 8265573700 | 54900 | 55000 | 55000 | 54900 | 398 |
| 479 | 20250311 | 113100 | 8243717500 | 55000 | 54900 | 55000 | 54800 | 261 |
| 480 | 20250311 | 113000 | 8229385500 | 54900 | 55000 | 55100 | 54800 | 440 |
| 481 | 20250311 | 112900 | 8205224400 | 55100 | 55200 | 55200 | 55100 | 578 |
| 482 | 20250311 | 112800 | 8173364750 | 55200 | 55200 | 55200 | 55100 | 102 |
| 483 | 20250311 | 112700 | 8167736350 | 55100 | 55100 | 55100 | 55000 | 339 |
| 484 | 20250311 | 112600 | 8149068000 | 55100 | 55200 | 55200 | 55000 | 337 |
| 485 | 20250311 | 112500 | 8130495400 | 55300 | 55200 | 55300 | 55100 | 360 |
| 486 | 20250311 | 112400 | 8110626750 | 55200 | 55100 | 55200 | 55100 | 346 |
| 487 | 20250311 | 112300 | 8091552700 | 55200 | 55200 | 55300 | 55100 | 1452 |
| 488 | 20250311 | 112200 | 8011361000 | 55100 | 55000 | 55100 | 55000 | 1057 |
| 489 | 20250311 | 112100 | 7953135300 | 55100 | 55000 | 55100 | 55000 | 368 |
| 490 | 20250311 | 112000 | 7932889200 | 55100 | 55000 | 55100 | 55000 | 1635 |
| 491 | 20250311 | 111900 | 7842961300 | 55000 | 54900 | 55100 | 54900 | 519 |
| 492 | 20250311 | 111800 | 7814421200 | 54900 | 54900 | 55000 | 54800 | 778 |
| 493 | 20250311 | 111700 | 7771659800 | 54900 | 54800 | 54900 | 54800 | 536 |
| 494 | 20250311 | 111600 | 7742286900 | 54800 | 54800 | 54800 | 54800 | 70 |
| 495 | 20250311 | 111500 | 7738450900 | 54800 | 54700 | 54800 | 54700 | 569 |
| 496 | 20250311 | 111400 | 7707324900 | 54700 | 55000 | 55000 | 54700 | 591 |
| 497 | 20250311 | 111300 | 7674922500 | 54900 | 54900 | 55000 | 54900 | 841 |
| 498 | 20250311 | 111200 | 7628744500 | 54800 | 54800 | 54900 | 54700 | 434 |
| 499 | 20250311 | 111100 | 7604953200 | 54800 | 54600 | 54800 | 54600 | 1183 |
| 500 | 20250311 | 111000 | 7540252300 | 54700 | 54700 | 54700 | 54600 | 188 |
| 501 | 20250311 | 110900 | 7529981300 | 54600 | 54700 | 54700 | 54600 | 233 |
| 502 | 20250311 | 110800 | 7517253900 | 54700 | 54700 | 54700 | 54600 | 116 |
| 503 | 20250311 | 110700 | 7510910700 | 54700 | 54600 | 54700 | 54550 | 481 |
| 504 | 20250311 | 110600 | 7484622100 | 54600 | 54600 | 54700 | 54600 | 1072 |
| 505 | 20250311 | 110500 | 7426088900 | 54500 | 54500 | 54600 | 54500 | 228 |
| 506 | 20250311 | 110400 | 7413658300 | 54600 | 54600 | 54600 | 54500 | 126 |
| 507 | 20250311 | 110300 | 7406788300 | 54600 | 54600 | 54600 | 54500 | 209 |
| 508 | 20250311 | 110200 | 7395387000 | 54600 | 54600 | 54600 | 54400 | 167 |
| 509 | 20250311 | 110100 | 7386281300 | 54600 | 54500 | 54600 | 54500 | 273 |
| 510 | 20250311 | 110000 | 7371392250 | 54600 | 54600 | 54600 | 54500 | 176 |
| 511 | 20250311 | 105900 | 7361792950 | 54600 | 54500 | 54600 | 54500 | 608 |
| 512 | 20250311 | 105800 | 7328653350 | 54500 | 54400 | 54600 | 54400 | 1353 |
| 513 | 20250311 | 105700 | 7254928350 | 54400 | 54400 | 54500 | 54300 | 521 |
| 514 | 20250311 | 105600 | 7226587550 | 54400 | 54400 | 54400 | 54300 | 103 |
| 515 | 20250311 | 105500 | 7220993750 | 54400 | 54300 | 54400 | 54000 | 1050 |
| 516 | 20250311 | 105400 | 7164119950 | 54300 | 54400 | 54400 | 54300 | 74 |
| 517 | 20250311 | 105300 | 7160094450 | 54400 | 54300 | 54400 | 54300 | 326 |
| 518 | 20250311 | 105200 | 7142391250 | 54200 | 54300 | 54300 | 54200 | 656 |
| 519 | 20250311 | 105100 | 7106833850 | 54300 | 54300 | 54300 | 54200 | 80 |
| 520 | 20250311 | 105000 | 7102491950 | 54300 | 54400 | 54400 | 54200 | 440 |
| 521 | 20250311 | 104900 | 7078599150 | 54400 | 54300 | 54400 | 54300 | 215 |
| 522 | 20250311 | 104800 | 7066911750 | 54300 | 54400 | 54400 | 54300 | 278 |
| 523 | 20250311 | 104700 | 7051809350 | 54400 | 54400 | 54400 | 54300 | 86 |
| 524 | 20250311 | 104600 | 7047131150 | 54400 | 54500 | 54500 | 54350 | 128 |
| 525 | 20250311 | 104500 | 7040162400 | 54400 | 54400 | 54500 | 54300 | 440 |
| 526 | 20250311 | 104400 | 7016227500 | 54400 | 54400 | 54400 | 54300 | 1397 |
| 527 | 20250311 | 104300 | 6940368000 | 54400 | 54400 | 54500 | 54400 | 163 |
| 528 | 20250311 | 104200 | 6931499900 | 54300 | 54300 | 54500 | 54300 | 476 |
| 529 | 20250311 | 104100 | 6905606100 | 54400 | 54400 | 54400 | 54300 | 346 |
| 530 | 20250311 | 104000 | 6886785800 | 54400 | 54300 | 54400 | 54300 | 357 |
| 531 | 20250311 | 103900 | 6867391100 | 54300 | 54300 | 54300 | 54300 | 126 |
| 532 | 20250311 | 103800 | 6860549300 | 54300 | 54200 | 54300 | 54100 | 228 |
| 533 | 20250311 | 103700 | 6848189150 | 54200 | 54200 | 54300 | 54100 | 272 |
| 534 | 20250311 | 103600 | 6833449050 | 54100 | 54100 | 54100 | 54100 | 388 |
| 535 | 20250311 | 103500 | 6812458250 | 54100 | 54200 | 54200 | 54000 | 282 |
| 536 | 20250311 | 103400 | 6797203850 | 54200 | 54200 | 54200 | 54100 | 25 |
| 537 | 20250311 | 103300 | 6795849350 | 54200 | 54200 | 54200 | 54150 | 231 |
| 538 | 20250311 | 103200 | 6783329650 | 54200 | 54100 | 54200 | 54100 | 637 |
| 539 | 20250311 | 103100 | 6748861950 | 54100 | 54200 | 54200 | 54100 | 282 |
| 540 | 20250311 | 103000 | 6733592850 | 54300 | 54000 | 54300 | 53900 | 1511 |
| 541 | 20250311 | 102900 | 6651883900 | 53900 | 54200 | 54200 | 53800 | 451 |
| 542 | 20250311 | 102800 | 6627556000 | 54100 | 54100 | 54200 | 54000 | 266 |
| 543 | 20250311 | 102700 | 6613163300 | 54200 | 54100 | 54200 | 54100 | 136 |
| 544 | 20250311 | 102600 | 6605801400 | 54100 | 54200 | 54200 | 54100 | 46 |
| 545 | 20250311 | 102500 | 6603312000 | 54100 | 54200 | 54200 | 54100 | 259 |
| 546 | 20250311 | 102400 | 6589297700 | 54100 | 54200 | 54200 | 54100 | 134 |
| 547 | 20250311 | 102300 | 6582043200 | 54100 | 54000 | 54200 | 54000 | 1788 |
| 548 | 20250311 | 102200 | 6485420500 | 54000 | 54050 | 54100 | 53900 | 707 |
| 549 | 20250311 | 102100 | 6447251150 | 54050 | 54100 | 54100 | 54050 | 33 |
| 550 | 20250311 | 102000 | 6445465900 | 54100 | 54100 | 54100 | 54000 | 772 |
| 551 | 20250311 | 101900 | 6403763000 | 54000 | 53700 | 54100 | 53600 | 522 |
| 552 | 20250311 | 101800 | 6375669400 | 53700 | 53700 | 53800 | 53500 | 285 |
| 553 | 20250311 | 101700 | 6360380200 | 53800 | 53800 | 53800 | 53500 | 408 |
| 554 | 20250311 | 101600 | 6338478200 | 53600 | 53600 | 53900 | 53400 | 1457 |
| 555 | 20250311 | 101500 | 6260561500 | 53900 | 53600 | 53900 | 53400 | 1310 |
| 556 | 20250311 | 101400 | 6190361400 | 53600 | 53800 | 53800 | 53600 | 718 |
| 557 | 20250311 | 101300 | 6151848800 | 53800 | 53800 | 53900 | 53500 | 4795 |
| 558 | 20250311 | 101200 | 5895112400 | 53800 | 54000 | 54000 | 53600 | 4874 |
| 559 | 20250311 | 101100 | 5633325000 | 54000 | 54100 | 54100 | 53900 | 987 |
| 560 | 20250311 | 101000 | 5580076100 | 53900 | 53900 | 54100 | 53800 | 993 |
| 561 | 20250311 | 100900 | 5526468000 | 53800 | 53900 | 54000 | 53800 | 579 |
| 562 | 20250311 | 100800 | 5495255350 | 54000 | 54000 | 54100 | 53800 | 2409 |
| 563 | 20250311 | 100700 | 5365444750 | 53900 | 54100 | 54100 | 53900 | 1501 |
| 564 | 20250311 | 100600 | 5284368050 | 54200 | 54100 | 54300 | 54000 | 133 |
| 565 | 20250311 | 100500 | 5277178550 | 54100 | 54100 | 54300 | 54100 | 544 |
| 566 | 20250311 | 100400 | 5247707750 | 54100 | 54300 | 54300 | 54100 | 905 |
| 567 | 20250311 | 100300 | 5198708150 | 54200 | 54400 | 54400 | 54200 | 585 |
| 568 | 20250311 | 100200 | 5166968750 | 54500 | 54300 | 54500 | 54300 | 199 |
| 569 | 20250311 | 100100 | 5156145550 | 54500 | 54400 | 54500 | 54300 | 96 |
| 570 | 20250311 | 100000 | 5150921750 | 54500 | 54600 | 54600 | 54500 | 446 |
| 571 | 20250311 | 095900 | 5126600450 | 54600 | 54300 | 54600 | 54300 | 1185 |
| 572 | 20250311 | 095800 | 5062041050 | 54400 | 54400 | 54500 | 54300 | 472 |
| 573 | 20250311 | 095700 | 5036376850 | 54400 | 54400 | 54400 | 54300 | 100 |
| 574 | 20250311 | 095600 | 5030938450 | 54400 | 54400 | 54400 | 54300 | 386 |
| 575 | 20250311 | 095500 | 5009955850 | 54400 | 54300 | 54500 | 54300 | 445 |
| 576 | 20250311 | 095400 | 4985751150 | 54500 | 54400 | 54500 | 54300 | 1013 |
| 577 | 20250311 | 095300 | 4930658150 | 54400 | 54500 | 54500 | 54300 | 407 |
| 578 | 20250311 | 095200 | 4908517850 | 54500 | 54500 | 54500 | 54200 | 133 |
| 579 | 20250311 | 095100 | 4901288350 | 54100 | 54500 | 54500 | 54100 | 2298 |
| 580 | 20250311 | 095000 | 4776570650 | 54500 | 54700 | 54700 | 54400 | 1061 |
| 581 | 20250311 | 094900 | 4718694750 | 54700 | 54600 | 54800 | 54600 | 270 |
| 582 | 20250311 | 094800 | 4703921100 | 54600 | 54750 | 54800 | 54600 | 349 |
| 583 | 20250311 | 094700 | 4684838400 | 54700 | 54500 | 54700 | 54400 | 878 |
| 584 | 20250311 | 094600 | 4636896900 | 54500 | 54500 | 54500 | 54400 | 162 |
| 585 | 20250311 | 094500 | 4628074550 | 54500 | 54500 | 54600 | 54400 | 303 |
| 586 | 20250311 | 094400 | 4611560950 | 54500 | 54600 | 54600 | 54500 | 1404 |
| 587 | 20250311 | 094300 | 4535029450 | 54500 | 54600 | 54700 | 54500 | 520 |
| 588 | 20250311 | 094200 | 4506632750 | 54600 | 54700 | 54700 | 54600 | 165 |
| 589 | 20250311 | 094100 | 4497611850 | 54700 | 54800 | 54800 | 54600 | 474 |
| 590 | 20250311 | 094000 | 4471692850 | 54600 | 54800 | 54800 | 54600 | 871 |
| 591 | 20250311 | 093900 | 4424052450 | 54800 | 54700 | 54800 | 54700 | 403 |
| 592 | 20250311 | 093800 | 4402006750 | 54800 | 54700 | 54800 | 54600 | 304 |
| 593 | 20250311 | 093700 | 4385385450 | 54700 | 54550 | 54700 | 54500 | 476 |
| 594 | 20250311 | 093600 | 4359414350 | 54500 | 54600 | 54700 | 54500 | 179 |
| 595 | 20250311 | 093500 | 4349645650 | 54700 | 54600 | 54700 | 54500 | 1350 |
| 596 | 20250311 | 093400 | 4275935350 | 54600 | 54800 | 54800 | 54500 | 681 |
| 597 | 20250311 | 093300 | 4238782350 | 54600 | 54800 | 54900 | 54600 | 1505 |
| 598 | 20250311 | 093200 | 4156441150 | 54800 | 54800 | 54900 | 54700 | 336 |
| 599 | 20250311 | 093100 | 4138028650 | 54700 | 55000 | 55000 | 54700 | 856 |
| 600 | 20250311 | 093000 | 4091056750 | 55000 | 54900 | 55100 | 54900 | 1027 |
| 601 | 20250311 | 092900 | 4034574450 | 54900 | 54600 | 54900 | 54500 | 1474 |
| 602 | 20250311 | 092800 | 3953983750 | 54600 | 54500 | 54700 | 54500 | 353 |
| 603 | 20250311 | 092700 | 3934703850 | 54600 | 54600 | 54700 | 54500 | 799 |
| 604 | 20250311 | 092600 | 3891119950 | 54600 | 54600 | 54700 | 54500 | 2397 |
| 605 | 20250311 | 092500 | 3760438850 | 54600 | 54600 | 54800 | 54500 | 3926 |
| 606 | 20250311 | 092400 | 3546336850 | 54600 | 54700 | 54700 | 54500 | 2115 |
| 607 | 20250311 | 092300 | 3430754050 | 54800 | 54800 | 54800 | 54600 | 711 |
| 608 | 20250311 | 092200 | 3391824050 | 54900 | 54600 | 55000 | 54600 | 930 |
| 609 | 20250311 | 092100 | 3340794850 | 54600 | 54500 | 54900 | 54500 | 2993 |
| 610 | 20250311 | 092000 | 3177389450 | 54600 | 54800 | 54900 | 54500 | 708 |
| 611 | 20250311 | 091900 | 3138689650 | 54800 | 55000 | 55100 | 54800 | 829 |
| 612 | 20250311 | 091800 | 3093157100 | 55100 | 55050 | 55100 | 55000 | 694 |
| 613 | 20250311 | 091700 | 3054978050 | 55000 | 55100 | 55200 | 54900 | 2050 |
| 614 | 20250311 | 091600 | 2942230250 | 55100 | 54900 | 55200 | 54900 | 1217 |
| 615 | 20250311 | 091500 | 2875252500 | 54900 | 54700 | 54900 | 54600 | 1442 |
| 616 | 20250311 | 091400 | 2796273350 | 54700 | 54900 | 55000 | 54700 | 1461 |
| 617 | 20250311 | 091300 | 2716156050 | 55000 | 54400 | 55000 | 54300 | 2010 |
| 618 | 20250311 | 091200 | 2606291150 | 54500 | 54300 | 54500 | 54100 | 1792 |
| 619 | 20250311 | 091100 | 2508995050 | 54300 | 54100 | 54300 | 54100 | 981 |
| 620 | 20250311 | 091000 | 2455799250 | 54200 | 53900 | 54200 | 53900 | 2506 |
| 621 | 20250311 | 090900 | 2320425050 | 54000 | 54100 | 54200 | 54000 | 2998 |
| 622 | 20250311 | 090800 | 2158291900 | 54100 | 53700 | 54100 | 53600 | 4825 |
| 623 | 20250311 | 090700 | 1898283400 | 53800 | 53800 | 53900 | 53600 | 2320 |
| 624 | 20250311 | 090600 | 1773600500 | 53800 | 53900 | 53900 | 53800 | 851 |
| 625 | 20250311 | 090500 | 1727774600 | 53800 | 54000 | 54100 | 53700 | 1027 |
| 626 | 20250311 | 090400 | 1672396400 | 54000 | 53900 | 54000 | 53600 | 2474 |
| 627 | 20250311 | 090300 | 1539407350 | 53900 | 53600 | 54200 | 53500 | 3643 |
| 628 | 20250311 | 090200 | 1343393950 | 53600 | 53700 | 54000 | 53500 | 4123 |
| 629 | 20250311 | 090100 | 1122035800 | 54000 | 53700 | 54100 | 53300 | 5679 |
| 630 | 20250311 | 090000 | 817032800 | 53700 | 53800 | 54300 | 52900 | 15226 |