36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 192200 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 2570 |
| 3 | 20250311 | 192100 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 4 | 20250311 | 192000 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 5 | 20250311 | 191900 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 6 | 20250311 | 191800 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 7 | 20250311 | 191700 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 8 | 20250311 | 191600 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 9 | 20250311 | 191500 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 10 | 20250311 | 191400 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 11 | 20250311 | 191300 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 12 | 20250311 | 191200 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 13 | 20250311 | 191100 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 14 | 20250311 | 191000 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 15 | 20250311 | 190900 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 16 | 20250311 | 190800 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 17 | 20250311 | 190700 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 18 | 20250311 | 190600 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 19 | 20250311 | 190500 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 20 | 20250311 | 190400 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 21 | 20250311 | 190300 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 22 | 20250311 | 190200 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 23 | 20250311 | 190100 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 24 | 20250311 | 190000 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 25 | 20250311 | 185900 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 26 | 20250311 | 185800 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 27 | 20250311 | 185700 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 28 | 20250311 | 185600 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 29 | 20250311 | 185500 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 30 | 20250311 | 185400 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 31 | 20250311 | 185300 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 32 | 20250311 | 185200 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 2570 |
| 33 | 20250311 | 185100 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 34 | 20250311 | 185000 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 35 | 20250311 | 184900 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 36 | 20250311 | 184800 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 37 | 20250311 | 184700 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 38 | 20250311 | 184600 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 39 | 20250311 | 184500 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 40 | 20250311 | 184400 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 41 | 20250311 | 184300 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 42 | 20250311 | 184200 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 43 | 20250311 | 184100 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 44 | 20250311 | 184000 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 45 | 20250311 | 183900 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 46 | 20250311 | 183800 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 47 | 20250311 | 183700 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 48 | 20250311 | 183600 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 49 | 20250311 | 183500 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 50 | 20250311 | 183400 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 51 | 20250311 | 183300 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 52 | 20250311 | 183200 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 53 | 20250311 | 183100 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 54 | 20250311 | 183000 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 55 | 20250311 | 182900 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 56 | 20250311 | 182800 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 57 | 20250311 | 182700 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 58 | 20250311 | 182600 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 59 | 20250311 | 182500 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 60 | 20250311 | 182400 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 61 | 20250311 | 182300 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 62 | 20250311 | 182200 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 2570 |
| 63 | 20250311 | 182100 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 64 | 20250311 | 182000 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 65 | 20250311 | 181900 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 66 | 20250311 | 181800 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 67 | 20250311 | 181700 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 68 | 20250311 | 181600 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 69 | 20250311 | 181500 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 70 | 20250311 | 181400 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 71 | 20250311 | 181300 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 72 | 20250311 | 181200 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 73 | 20250311 | 181100 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 74 | 20250311 | 181000 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 75 | 20250311 | 180900 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 76 | 20250311 | 180800 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 77 | 20250311 | 180700 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 78 | 20250311 | 180600 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 79 | 20250311 | 180500 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 80 | 20250311 | 180400 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 81 | 20250311 | 180300 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 82 | 20250311 | 180200 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 83 | 20250311 | 180100 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 84 | 20250311 | 180000 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 85 | 20250311 | 175900 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 86 | 20250311 | 175800 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 87 | 20250311 | 175700 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 88 | 20250311 | 175600 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 89 | 20250311 | 175500 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 90 | 20250311 | 175400 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 91 | 20250311 | 175300 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 92 | 20250311 | 175200 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 2570 |
| 93 | 20250311 | 175100 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 94 | 20250311 | 175000 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 95 | 20250311 | 174900 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 96 | 20250311 | 174800 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 97 | 20250311 | 174700 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 98 | 20250311 | 174600 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 99 | 20250311 | 174500 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 100 | 20250311 | 174400 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 101 | 20250311 | 174300 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 102 | 20250311 | 174200 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 103 | 20250311 | 174100 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 104 | 20250311 | 174000 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 105 | 20250311 | 173900 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 106 | 20250311 | 173800 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 107 | 20250311 | 173700 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 108 | 20250311 | 173600 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 109 | 20250311 | 173500 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 110 | 20250311 | 173400 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 111 | 20250311 | 173300 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 112 | 20250311 | 173200 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 113 | 20250311 | 173100 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 114 | 20250311 | 173000 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 115 | 20250311 | 172900 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 116 | 20250311 | 172800 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 117 | 20250311 | 172700 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 118 | 20250311 | 172600 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 119 | 20250311 | 172500 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 120 | 20250311 | 172400 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 121 | 20250311 | 172300 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 122 | 20250311 | 172200 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 2570 |
| 123 | 20250311 | 172100 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 124 | 20250311 | 172000 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 125 | 20250311 | 171900 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 126 | 20250311 | 171800 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 127 | 20250311 | 171700 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 128 | 20250311 | 171600 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 129 | 20250311 | 171500 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 130 | 20250311 | 171400 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 131 | 20250311 | 171300 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 132 | 20250311 | 171200 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 133 | 20250311 | 171100 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 134 | 20250311 | 171000 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 135 | 20250311 | 170900 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 136 | 20250311 | 170800 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 137 | 20250311 | 170700 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 138 | 20250311 | 170600 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 139 | 20250311 | 170500 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 140 | 20250311 | 170400 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 141 | 20250311 | 170300 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 142 | 20250311 | 170200 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 143 | 20250311 | 170100 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 144 | 20250311 | 170000 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 145 | 20250311 | 165900 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 146 | 20250311 | 165800 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 147 | 20250311 | 165700 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 148 | 20250311 | 165600 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 149 | 20250311 | 165500 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 150 | 20250311 | 165400 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 151 | 20250311 | 165300 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 152 | 20250311 | 165200 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 2570 |
| 153 | 20250311 | 165100 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 154 | 20250311 | 165000 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 155 | 20250311 | 164900 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 156 | 20250311 | 164800 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 157 | 20250311 | 164700 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 158 | 20250311 | 164600 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 159 | 20250311 | 164500 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 160 | 20250311 | 164400 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 161 | 20250311 | 164300 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 162 | 20250311 | 164200 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 163 | 20250311 | 164100 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 164 | 20250311 | 164000 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 165 | 20250311 | 163900 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 166 | 20250311 | 163800 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 167 | 20250311 | 163700 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 168 | 20250311 | 163600 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 169 | 20250311 | 163500 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 170 | 20250311 | 163400 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 171 | 20250311 | 163300 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 172 | 20250311 | 163200 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 173 | 20250311 | 163100 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 174 | 20250311 | 163000 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 175 | 20250311 | 162900 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 176 | 20250311 | 162800 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 177 | 20250311 | 162700 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 178 | 20250311 | 162600 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 179 | 20250311 | 162500 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 180 | 20250311 | 162400 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 181 | 20250311 | 162300 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 182 | 20250311 | 162200 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 2570 |
| 183 | 20250311 | 162100 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 184 | 20250311 | 162000 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 185 | 20250311 | 161900 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 186 | 20250311 | 161800 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 187 | 20250311 | 161700 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 188 | 20250311 | 161600 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 189 | 20250311 | 161500 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 190 | 20250311 | 161400 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 191 | 20250311 | 161300 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 192 | 20250311 | 161200 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 193 | 20250311 | 161100 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 194 | 20250311 | 161000 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 195 | 20250311 | 160900 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 196 | 20250311 | 160800 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 197 | 20250311 | 160700 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 198 | 20250311 | 160600 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 199 | 20250311 | 160500 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 200 | 20250311 | 160400 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 201 | 20250311 | 160300 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 202 | 20250311 | 160200 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 203 | 20250311 | 160100 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 204 | 20250311 | 160000 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 205 | 20250311 | 155900 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 206 | 20250311 | 155800 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 207 | 20250311 | 155700 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 208 | 20250311 | 155600 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 209 | 20250311 | 155500 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 210 | 20250311 | 155400 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 211 | 20250311 | 155300 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 212 | 20250311 | 155200 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 2570 |
| 213 | 20250311 | 155100 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 214 | 20250311 | 155000 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 215 | 20250311 | 154900 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 216 | 20250311 | 154800 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 217 | 20250311 | 154700 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 218 | 20250311 | 154600 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 219 | 20250311 | 154500 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 220 | 20250311 | 154400 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 221 | 20250311 | 154300 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 222 | 20250311 | 154200 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 223 | 20250311 | 154100 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 224 | 20250311 | 154000 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 225 | 20250311 | 153900 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 226 | 20250311 | 153800 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 227 | 20250311 | 153700 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 228 | 20250311 | 153600 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 229 | 20250311 | 153500 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 230 | 20250311 | 153400 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 231 | 20250311 | 153300 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 232 | 20250311 | 153200 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 233 | 20250311 | 153100 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 234 | 20250311 | 153000 | 11140053050 | 159300 | 159300 | 159300 | 159300 | 2570 |
| 235 | 20250311 | 152900 | 10730652050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 236 | 20250311 | 152800 | 10730652050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 237 | 20250311 | 152700 | 10730652050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 238 | 20250311 | 152600 | 10730652050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 239 | 20250311 | 152500 | 10730652050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 240 | 20250311 | 152400 | 10730652050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 241 | 20250311 | 152300 | 10730652050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 242 | 20250311 | 152200 | 10730652050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 243 | 20250311 | 152100 | 10730652050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 244 | 20250311 | 152000 | 10730652050 | 159300 | 159300 | 159300 | 159300 | 0 |
| 245 | 20250311 | 151900 | 10730652050 | 159300 | 159200 | 159400 | 159100 | 181 |
| 246 | 20250311 | 151800 | 10701831550 | 159300 | 159300 | 159300 | 159200 | 83 |
| 247 | 20250311 | 151700 | 10688615950 | 159300 | 159100 | 159300 | 159000 | 248 |
| 248 | 20250311 | 151600 | 10649154550 | 159100 | 159000 | 159100 | 159000 | 175 |
| 249 | 20250311 | 151500 | 10621324050 | 159000 | 159000 | 159200 | 159000 | 326 |
| 250 | 20250311 | 151400 | 10569468050 | 159200 | 159100 | 159200 | 158900 | 229 |
| 251 | 20250311 | 151300 | 10533050550 | 159000 | 159000 | 159200 | 159000 | 375 |
| 252 | 20250311 | 151200 | 10473403950 | 159000 | 159100 | 159200 | 159000 | 413 |
| 253 | 20250311 | 151100 | 10407698250 | 159200 | 159000 | 159200 | 159000 | 258 |
| 254 | 20250311 | 151000 | 10366655750 | 159100 | 159100 | 159400 | 159000 | 255 |
| 255 | 20250311 | 150900 | 10326085950 | 159100 | 159100 | 159500 | 159000 | 305 |
| 256 | 20250311 | 150800 | 10277562450 | 159100 | 159000 | 159500 | 159000 | 375 |
| 257 | 20250311 | 150700 | 10217910850 | 159000 | 159000 | 159200 | 159000 | 211 |
| 258 | 20250311 | 150600 | 10184345350 | 159000 | 159000 | 159300 | 159000 | 386 |
| 259 | 20250311 | 150500 | 10122928650 | 159100 | 159100 | 159100 | 159000 | 420 |
| 260 | 20250311 | 150400 | 10056138950 | 159100 | 159100 | 159200 | 159000 | 331 |
| 261 | 20250311 | 150300 | 10003482750 | 159100 | 159100 | 159600 | 159100 | 437 |
| 262 | 20250311 | 150200 | 9933939650 | 159200 | 159100 | 159200 | 159100 | 382 |
| 263 | 20250311 | 150100 | 9873154050 | 159100 | 159100 | 159200 | 159100 | 272 |
| 264 | 20250311 | 150000 | 9829874650 | 159100 | 159200 | 159300 | 159100 | 346 |
| 265 | 20250311 | 145900 | 9774806400 | 159200 | 159200 | 159400 | 159200 | 298 |
| 266 | 20250311 | 145800 | 9727346300 | 159400 | 159200 | 159400 | 159200 | 215 |
| 267 | 20250311 | 145700 | 9693108300 | 159700 | 159200 | 159700 | 159200 | 183 |
| 268 | 20250311 | 145600 | 9663952400 | 159700 | 159100 | 159700 | 159100 | 179 |
| 269 | 20250311 | 145500 | 9635455300 | 159100 | 159100 | 159800 | 159100 | 152 |
| 270 | 20250311 | 145400 | 9611254000 | 159100 | 159200 | 159800 | 159100 | 140 |
| 271 | 20250311 | 145300 | 9588961500 | 159200 | 159200 | 159800 | 159100 | 266 |
| 272 | 20250311 | 145200 | 9546593500 | 159200 | 159200 | 159300 | 159200 | 185 |
| 273 | 20250311 | 145100 | 9517138300 | 159200 | 159200 | 159300 | 159200 | 196 |
| 274 | 20250311 | 145000 | 9485932300 | 159300 | 159300 | 159900 | 159200 | 382 |
| 275 | 20250311 | 144900 | 9425083400 | 159900 | 159300 | 159900 | 159300 | 263 |
| 276 | 20250311 | 144800 | 9383169400 | 160000 | 159600 | 160000 | 159300 | 604 |
| 277 | 20250311 | 144700 | 9286842000 | 159800 | 159700 | 160000 | 159500 | 743 |
| 278 | 20250311 | 144600 | 9168242200 | 159600 | 159700 | 160000 | 159600 | 339 |
| 279 | 20250311 | 144500 | 9114105700 | 159600 | 159600 | 160000 | 159600 | 189 |
| 280 | 20250311 | 144400 | 9083938000 | 159600 | 159600 | 159700 | 159600 | 149 |
| 281 | 20250311 | 144300 | 9060154900 | 159700 | 159600 | 159700 | 159600 | 234 |
| 282 | 20250311 | 144200 | 9022805050 | 159700 | 159600 | 160000 | 159600 | 494 |
| 283 | 20250311 | 144100 | 8943953850 | 159700 | 159700 | 159800 | 159600 | 117 |
| 284 | 20250311 | 144000 | 8925276750 | 160100 | 159700 | 160100 | 159700 | 143 |
| 285 | 20250311 | 143900 | 8902433450 | 160100 | 159800 | 160100 | 159600 | 171 |
| 286 | 20250311 | 143800 | 8875120750 | 159800 | 159700 | 160100 | 159600 | 182 |
| 287 | 20250311 | 143700 | 8846050450 | 160100 | 159700 | 160200 | 159600 | 134 |
| 288 | 20250311 | 143600 | 8824653950 | 159700 | 159600 | 160200 | 159600 | 260 |
| 289 | 20250311 | 143500 | 8783087350 | 159600 | 159600 | 159800 | 159600 | 148 |
| 290 | 20250311 | 143400 | 8759463050 | 159600 | 159600 | 159800 | 159600 | 128 |
| 291 | 20250311 | 143300 | 8739031250 | 159800 | 159700 | 160000 | 159600 | 182 |
| 292 | 20250311 | 143200 | 8709971750 | 159700 | 160000 | 160000 | 159700 | 185 |
| 293 | 20250311 | 143100 | 8680409250 | 159700 | 159700 | 160000 | 159700 | 142 |
| 294 | 20250311 | 143000 | 8657727350 | 159700 | 159700 | 160000 | 159700 | 227 |
| 295 | 20250311 | 142900 | 8621450350 | 159700 | 159700 | 159900 | 159700 | 209 |
| 296 | 20250311 | 142800 | 8588063750 | 159800 | 160000 | 160000 | 159700 | 287 |
| 297 | 20250311 | 142700 | 8542177750 | 160100 | 159800 | 160100 | 159700 | 365 |
| 298 | 20250311 | 142600 | 8483808850 | 159800 | 159800 | 159900 | 159800 | 28 |
| 299 | 20250311 | 142500 | 8479334150 | 159900 | 159700 | 159900 | 159700 | 59 |
| 300 | 20250311 | 142400 | 8469906350 | 159800 | 159700 | 159800 | 159700 | 29 |
| 301 | 20250311 | 142300 | 8465272650 | 159800 | 159800 | 159900 | 159700 | 26 |
| 302 | 20250311 | 142200 | 8461117850 | 159700 | 159600 | 159900 | 159600 | 10 |
| 303 | 20250311 | 142100 | 8459520750 | 159700 | 159700 | 159700 | 159600 | 78 |
| 304 | 20250311 | 142000 | 8447069350 | 159700 | 159700 | 159700 | 159600 | 13 |
| 305 | 20250311 | 141900 | 8444993650 | 159700 | 160000 | 160000 | 159600 | 495 |
| 306 | 20250311 | 141800 | 8365964550 | 159900 | 159800 | 159900 | 159700 | 55 |
| 307 | 20250311 | 141700 | 8357173950 | 159900 | 159700 | 159900 | 159700 | 19 |
| 308 | 20250311 | 141600 | 8354137950 | 159900 | 159650 | 159900 | 159650 | 49 |
| 309 | 20250311 | 141500 | 8346310500 | 159700 | 159600 | 159700 | 159600 | 86 |
| 310 | 20250311 | 141400 | 8332577100 | 159600 | 159600 | 159700 | 159600 | 4 |
| 311 | 20250311 | 141300 | 8331938600 | 159600 | 159600 | 159700 | 159600 | 9 |
| 312 | 20250311 | 141200 | 8330502000 | 159700 | 159700 | 159700 | 159600 | 56 |
| 313 | 20250311 | 141100 | 8321562200 | 159600 | 159600 | 159600 | 159600 | 6 |
| 314 | 20250311 | 141000 | 8320604600 | 159700 | 159700 | 159700 | 159600 | 23 |
| 315 | 20250311 | 140900 | 8316932000 | 159600 | 159700 | 159900 | 159600 | 62 |
| 316 | 20250311 | 140800 | 8307031100 | 159700 | 159800 | 159800 | 159700 | 25 |
| 317 | 20250311 | 140700 | 8303037900 | 159800 | 159700 | 159800 | 159700 | 10 |
| 318 | 20250311 | 140600 | 8301440200 | 159900 | 159800 | 159900 | 159600 | 84 |
| 319 | 20250311 | 140500 | 8288025700 | 159600 | 159600 | 159800 | 159500 | 139 |
| 320 | 20250311 | 140400 | 8265843500 | 159600 | 159500 | 159600 | 159500 | 147 |
| 321 | 20250311 | 140300 | 8242394800 | 159600 | 159700 | 159800 | 159500 | 84 |
| 322 | 20250311 | 140200 | 8228990200 | 159500 | 159500 | 159600 | 159500 | 53 |
| 323 | 20250311 | 140100 | 8220533300 | 159600 | 159600 | 159800 | 159500 | 60 |
| 324 | 20250311 | 140000 | 8210960100 | 159600 | 159700 | 159800 | 159600 | 31 |
| 325 | 20250311 | 135900 | 8206009200 | 159600 | 159600 | 159700 | 159600 | 6 |
| 326 | 20250311 | 135800 | 8205051400 | 159600 | 159600 | 159700 | 159500 | 9 |
| 327 | 20250311 | 135700 | 8203615100 | 159500 | 159700 | 159800 | 159500 | 85 |
| 328 | 20250311 | 135600 | 8190046800 | 159700 | 159500 | 159700 | 159500 | 48 |
| 329 | 20250311 | 135500 | 8182386000 | 159500 | 159600 | 159600 | 159500 | 4 |
| 330 | 20250311 | 135400 | 8181747900 | 159600 | 159700 | 159700 | 159600 | 214 |
| 331 | 20250311 | 135300 | 8147591600 | 159600 | 159600 | 159900 | 159600 | 31 |
| 332 | 20250311 | 135200 | 8142643500 | 159600 | 159600 | 159900 | 159600 | 9 |
| 333 | 20250311 | 135100 | 8141206300 | 159600 | 159700 | 159900 | 159600 | 95 |
| 334 | 20250311 | 135000 | 8126042650 | 159700 | 159700 | 159900 | 159600 | 176 |
| 335 | 20250311 | 134900 | 8097944450 | 159700 | 159800 | 160000 | 159600 | 170 |
| 336 | 20250311 | 134800 | 8070793750 | 160000 | 159800 | 160000 | 159800 | 238 |
| 337 | 20250311 | 134700 | 8032754950 | 159900 | 159900 | 159900 | 159800 | 8 |
| 338 | 20250311 | 134600 | 8031475850 | 159900 | 159900 | 160000 | 159800 | 56 |
| 339 | 20250311 | 134500 | 8022522150 | 159900 | 159800 | 159900 | 159800 | 76 |
| 340 | 20250311 | 134400 | 8010375450 | 159800 | 160000 | 160000 | 159800 | 28 |
| 341 | 20250311 | 134300 | 8005896050 | 160000 | 160000 | 160100 | 159900 | 172 |
| 342 | 20250311 | 134200 | 7978366550 | 160000 | 159800 | 160100 | 159800 | 41 |
| 343 | 20250311 | 134100 | 7971809450 | 159800 | 159900 | 160100 | 159800 | 47 |
| 344 | 20250311 | 134000 | 7964293550 | 160100 | 160200 | 160200 | 159900 | 74 |
| 345 | 20250311 | 133900 | 7952451350 | 160100 | 160100 | 160400 | 160100 | 15 |
| 346 | 20250311 | 133800 | 7950047150 | 160500 | 160100 | 160500 | 160100 | 8 |
| 347 | 20250311 | 133700 | 7948765850 | 160200 | 160600 | 160800 | 160100 | 46 |
| 348 | 20250311 | 133600 | 7941384450 | 160800 | 159900 | 160900 | 159700 | 1355 |
| 349 | 20250311 | 133500 | 7724258850 | 159900 | 159700 | 159900 | 159700 | 6 |
| 350 | 20250311 | 133400 | 7723300450 | 159700 | 159900 | 159900 | 159700 | 21 |
| 351 | 20250311 | 133300 | 7719945150 | 159800 | 159800 | 159900 | 159700 | 148 |
| 352 | 20250311 | 133200 | 7696294650 | 159900 | 159900 | 160000 | 159900 | 29 |
| 353 | 20250311 | 133100 | 7691657250 | 159900 | 160000 | 160000 | 159900 | 26 |
| 354 | 20250311 | 133000 | 7687497500 | 160000 | 160000 | 160100 | 159900 | 124 |
| 355 | 20250311 | 132900 | 7667655900 | 160000 | 159800 | 160000 | 159700 | 273 |
| 356 | 20250311 | 132800 | 7624008700 | 159800 | 159700 | 159900 | 159700 | 32 |
| 357 | 20250311 | 132700 | 7618896500 | 159700 | 159700 | 159900 | 159700 | 8 |
| 358 | 20250311 | 132600 | 7617618700 | 159700 | 159800 | 159900 | 159700 | 56 |
| 359 | 20250311 | 132500 | 7608670300 | 159800 | 159800 | 159900 | 159700 | 39 |
| 360 | 20250311 | 132400 | 7602438050 | 159900 | 159800 | 159900 | 159800 | 35 |
| 361 | 20250311 | 132300 | 7596844150 | 159800 | 159900 | 159900 | 159700 | 17 |
| 362 | 20250311 | 132200 | 7594127150 | 159700 | 159900 | 159900 | 159600 | 13 |
| 363 | 20250311 | 132100 | 7592049950 | 159600 | 159600 | 159600 | 159600 | 2 |
| 364 | 20250311 | 132000 | 7591730750 | 159600 | 159600 | 159900 | 159500 | 61 |
| 365 | 20250311 | 131900 | 7581993950 | 159600 | 159600 | 159600 | 159500 | 20 |
| 366 | 20250311 | 131800 | 7578802650 | 159800 | 159800 | 159900 | 159600 | 353 |
| 367 | 20250311 | 131700 | 7522419650 | 159900 | 159900 | 159900 | 159800 | 259 |
| 368 | 20250311 | 131600 | 7481020250 | 160000 | 160000 | 160000 | 159900 | 14 |
| 369 | 20250311 | 131500 | 7478780850 | 160000 | 159800 | 160000 | 159800 | 370 |
| 370 | 20250311 | 131400 | 7419607150 | 159800 | 159800 | 159900 | 159800 | 10 |
| 371 | 20250311 | 131300 | 7418009050 | 159800 | 159800 | 159900 | 159800 | 24 |
| 372 | 20250311 | 131200 | 7414172550 | 159800 | 159900 | 159900 | 159700 | 39 |
| 373 | 20250311 | 131100 | 7407937150 | 159900 | 159800 | 159900 | 159600 | 18 |
| 374 | 20250311 | 131000 | 7405060350 | 159900 | 159800 | 159900 | 159800 | 93 |
| 375 | 20250311 | 130900 | 7390197950 | 159800 | 159700 | 159800 | 159500 | 989 |
| 376 | 20250311 | 130800 | 7232383650 | 159700 | 159700 | 159700 | 159600 | 127 |
| 377 | 20250311 | 130700 | 7212106750 | 159700 | 159600 | 159700 | 159600 | 175 |
| 378 | 20250311 | 130600 | 7184163250 | 159700 | 159600 | 159700 | 159500 | 321 |
| 379 | 20250311 | 130500 | 7132933050 | 159600 | 159500 | 159700 | 159500 | 22 |
| 380 | 20250311 | 130400 | 7129422850 | 159500 | 159500 | 159700 | 159500 | 76 |
| 381 | 20250311 | 130300 | 7117298850 | 159500 | 159500 | 159700 | 159500 | 8 |
| 382 | 20250311 | 130200 | 7116022650 | 159700 | 159400 | 159700 | 159400 | 40 |
| 383 | 20250311 | 130100 | 7109636650 | 159400 | 159400 | 159800 | 159400 | 363 |
| 384 | 20250311 | 130000 | 7051763250 | 159500 | 159500 | 159500 | 159400 | 253 |
| 385 | 20250311 | 125900 | 7011434250 | 159500 | 159600 | 159800 | 159500 | 481 |
| 386 | 20250311 | 125800 | 6934710350 | 159500 | 159500 | 159600 | 159500 | 9 |
| 387 | 20250311 | 125700 | 6933274650 | 159500 | 159600 | 159800 | 159500 | 44 |
| 388 | 20250311 | 125600 | 6926253850 | 159600 | 159600 | 159600 | 159500 | 43 |
| 389 | 20250311 | 125500 | 6919391450 | 159800 | 159800 | 159900 | 159600 | 77 |
| 390 | 20250311 | 125400 | 6907091850 | 159900 | 159500 | 159900 | 159500 | 103 |
| 391 | 20250311 | 125300 | 6890642650 | 159700 | 159600 | 159700 | 159500 | 84 |
| 392 | 20250311 | 125200 | 6877239450 | 159700 | 159600 | 159700 | 159600 | 71 |
| 393 | 20250311 | 125100 | 6865906850 | 159700 | 159500 | 159700 | 159500 | 53 |
| 394 | 20250311 | 125000 | 6857444150 | 159700 | 159700 | 159700 | 159500 | 9 |
| 395 | 20250311 | 124900 | 6856008250 | 159500 | 159500 | 159700 | 159500 | 172 |
| 396 | 20250311 | 124800 | 6828567450 | 159600 | 159700 | 159800 | 159600 | 248 |
| 397 | 20250311 | 124700 | 6788981850 | 159800 | 159700 | 159800 | 159700 | 16 |
| 398 | 20250311 | 124600 | 6786425350 | 159800 | 159600 | 159800 | 159600 | 27 |
| 399 | 20250311 | 124500 | 6782113450 | 159700 | 159700 | 160000 | 159700 | 57 |
| 400 | 20250311 | 124400 | 6773009650 | 160000 | 159600 | 160000 | 159600 | 375 |
| 401 | 20250311 | 124300 | 6713061150 | 159800 | 159600 | 159800 | 159600 | 16 |
| 402 | 20250311 | 124200 | 6710505350 | 159600 | 159600 | 159800 | 159600 | 8 |
| 403 | 20250311 | 124100 | 6709228150 | 159800 | 159600 | 159800 | 159600 | 20 |
| 404 | 20250311 | 124000 | 6706033950 | 159800 | 159400 | 159800 | 159400 | 122 |
| 405 | 20250311 | 123900 | 6686568450 | 159400 | 159600 | 159600 | 159400 | 396 |
| 406 | 20250311 | 123800 | 6623387850 | 159800 | 159800 | 159800 | 159600 | 24 |
| 407 | 20250311 | 123700 | 6619554450 | 159800 | 159700 | 159800 | 159600 | 40 |
| 408 | 20250311 | 123600 | 6613166850 | 159600 | 159500 | 159800 | 159500 | 11 |
| 409 | 20250311 | 123500 | 6611410750 | 159500 | 159500 | 159800 | 159500 | 37 |
| 410 | 20250311 | 123400 | 6605508050 | 159500 | 159500 | 159800 | 159500 | 65 |
| 411 | 20250311 | 123300 | 6595137850 | 159500 | 159600 | 159800 | 159500 | 165 |
| 412 | 20250311 | 123200 | 6568803750 | 159700 | 159600 | 159700 | 159600 | 55 |
| 413 | 20250311 | 123100 | 6560024350 | 159800 | 159600 | 159800 | 159600 | 6 |
| 414 | 20250311 | 123000 | 6559066550 | 159800 | 159700 | 159900 | 159600 | 33 |
| 415 | 20250311 | 122900 | 6553798150 | 159700 | 159600 | 159700 | 159600 | 149 |
| 416 | 20250311 | 122800 | 6530016750 | 159700 | 159600 | 159800 | 159600 | 7 |
| 417 | 20250311 | 122700 | 6528898950 | 159600 | 159700 | 159900 | 159600 | 63 |
| 418 | 20250311 | 122600 | 6518837650 | 159900 | 159700 | 159900 | 159700 | 53 |
| 419 | 20250311 | 122500 | 6510372150 | 159700 | 159900 | 159900 | 159700 | 64 |
| 420 | 20250311 | 122400 | 6500145250 | 159800 | 159800 | 159800 | 159700 | 21 |
| 421 | 20250311 | 122300 | 6496789700 | 159700 | 159700 | 159800 | 159700 | 62 |
| 422 | 20250311 | 122200 | 6486886700 | 159700 | 159700 | 159800 | 159700 | 51 |
| 423 | 20250311 | 122100 | 6478741600 | 159700 | 159800 | 159900 | 159700 | 39 |
| 424 | 20250311 | 122000 | 6472509250 | 159800 | 159800 | 159800 | 159800 | 6 |
| 425 | 20250311 | 121900 | 6471550450 | 159800 | 159800 | 159800 | 159800 | 5 |
| 426 | 20250311 | 121800 | 6470751450 | 159900 | 159900 | 160000 | 159800 | 105 |
| 427 | 20250311 | 121700 | 6453960650 | 159950 | 160000 | 160000 | 159800 | 91 |
| 428 | 20250311 | 121600 | 6439407100 | 159900 | 159800 | 159900 | 159800 | 23 |
| 429 | 20250311 | 121500 | 6435730000 | 159900 | 160000 | 160000 | 159800 | 34 |
| 430 | 20250311 | 121400 | 6430294900 | 159800 | 159900 | 159900 | 159800 | 5 |
| 431 | 20250311 | 121300 | 6429495500 | 160000 | 159900 | 160000 | 159900 | 34 |
| 432 | 20250311 | 121200 | 6424058200 | 159900 | 159900 | 160100 | 159900 | 15 |
| 433 | 20250311 | 121100 | 6421659300 | 160000 | 160100 | 160100 | 159900 | 15 |
| 434 | 20250311 | 121000 | 6419258800 | 160200 | 160200 | 160200 | 160000 | 22 |
| 435 | 20250311 | 120900 | 6415736300 | 160100 | 159700 | 160300 | 159700 | 425 |
| 436 | 20250311 | 120800 | 6347726500 | 159600 | 159700 | 159700 | 159500 | 18 |
| 437 | 20250311 | 120700 | 6344853800 | 159500 | 159650 | 159700 | 159500 | 47 |
| 438 | 20250311 | 120600 | 6337351750 | 159650 | 159400 | 159700 | 159300 | 14 |
| 439 | 20250311 | 120500 | 6335119500 | 159400 | 159500 | 159500 | 159300 | 56 |
| 440 | 20250311 | 120400 | 6326196600 | 159600 | 159500 | 159600 | 159300 | 211 |
| 441 | 20250311 | 120300 | 6292564300 | 159400 | 159500 | 159600 | 159400 | 46 |
| 442 | 20250311 | 120200 | 6285226900 | 159500 | 159700 | 159700 | 159500 | 12 |
| 443 | 20250311 | 120100 | 6283312100 | 159500 | 159500 | 159700 | 159400 | 55 |
| 444 | 20250311 | 120000 | 6274536400 | 159400 | 159500 | 159700 | 159400 | 8 |
| 445 | 20250311 | 115900 | 6273259700 | 159400 | 159500 | 159500 | 159400 | 15 |
| 446 | 20250311 | 115800 | 6270867400 | 159500 | 159500 | 159500 | 159500 | 8 |
| 447 | 20250311 | 115700 | 6269591400 | 159700 | 159500 | 159700 | 159500 | 9 |
| 448 | 20250311 | 115600 | 6268155100 | 159500 | 159500 | 159600 | 159500 | 35 |
| 449 | 20250311 | 115500 | 6262572200 | 159500 | 159500 | 159500 | 159500 | 7 |
| 450 | 20250311 | 115400 | 6261455700 | 159400 | 159700 | 159700 | 159400 | 7 |
| 451 | 20250311 | 115300 | 6260339000 | 159500 | 159400 | 159500 | 159400 | 23 |
| 452 | 20250311 | 115200 | 6256670900 | 159400 | 159500 | 159500 | 159400 | 10 |
| 453 | 20250311 | 115100 | 6255076100 | 159600 | 159400 | 159600 | 159400 | 24 |
| 454 | 20250311 | 115000 | 6251249500 | 159500 | 159400 | 159500 | 159400 | 58 |
| 455 | 20250311 | 114900 | 6242003400 | 159300 | 159300 | 159500 | 159300 | 12 |
| 456 | 20250311 | 114800 | 6240090800 | 159400 | 159400 | 159500 | 159300 | 54 |
| 457 | 20250311 | 114700 | 6231483400 | 159400 | 159500 | 159500 | 159400 | 26 |
| 458 | 20250311 | 114600 | 6227337600 | 159400 | 159400 | 159500 | 159400 | 20 |
| 459 | 20250311 | 114500 | 6224149200 | 159500 | 159400 | 159600 | 159400 | 41 |
| 460 | 20250311 | 114400 | 6217609700 | 159400 | 159400 | 159500 | 159400 | 16 |
| 461 | 20250311 | 114300 | 6215058800 | 159400 | 159400 | 159500 | 159400 | 23 |
| 462 | 20250311 | 114200 | 6211392200 | 159400 | 159500 | 159500 | 159400 | 51 |
| 463 | 20250311 | 114100 | 6203258300 | 159500 | 159600 | 159600 | 159500 | 11 |
| 464 | 20250311 | 114000 | 6201502800 | 159500 | 159700 | 159700 | 159500 | 26 |
| 465 | 20250311 | 113900 | 6197355050 | 159600 | 159700 | 159800 | 159500 | 58 |
| 466 | 20250311 | 113800 | 6188092450 | 159600 | 159500 | 159600 | 159500 | 15 |
| 467 | 20250311 | 113700 | 6185699250 | 159500 | 159500 | 159700 | 159500 | 20 |
| 468 | 20250311 | 113600 | 6182506150 | 159800 | 159600 | 159800 | 159500 | 125 |
| 469 | 20250311 | 113500 | 6162540250 | 159500 | 159400 | 159500 | 159400 | 41 |
| 470 | 20250311 | 113400 | 6156001550 | 159400 | 159500 | 159500 | 159400 | 7 |
| 471 | 20250311 | 113300 | 6154885550 | 159400 | 159500 | 159500 | 159400 | 13 |
| 472 | 20250311 | 113200 | 6152812850 | 159500 | 159500 | 159600 | 159400 | 44 |
| 473 | 20250311 | 113100 | 6145795150 | 159500 | 159500 | 159500 | 159500 | 5 |
| 474 | 20250311 | 113000 | 6144997650 | 159500 | 159700 | 159800 | 159500 | 31 |
| 475 | 20250311 | 112900 | 6140048150 | 159700 | 159700 | 159800 | 159700 | 29 |
| 476 | 20250311 | 112800 | 6135416050 | 159800 | 159700 | 159800 | 159700 | 8 |
| 477 | 20250311 | 112700 | 6134138150 | 159700 | 159500 | 159800 | 159400 | 83 |
| 478 | 20250311 | 112600 | 6120892850 | 159400 | 159600 | 159800 | 159400 | 82 |
| 479 | 20250311 | 112500 | 6107811650 | 159600 | 159800 | 159800 | 159600 | 35 |
| 480 | 20250311 | 112400 | 6102221450 | 159700 | 159700 | 159900 | 159700 | 9 |
| 481 | 20250311 | 112300 | 6100783950 | 159700 | 160000 | 160000 | 159700 | 19 |
| 482 | 20250311 | 112200 | 6097745750 | 159900 | 160100 | 160300 | 159900 | 88 |
| 483 | 20250311 | 112100 | 6083664050 | 160300 | 159700 | 160300 | 159700 | 156 |
| 484 | 20250311 | 112000 | 6058681850 | 160000 | 160100 | 160300 | 160000 | 137 |
| 485 | 20250311 | 111900 | 6036747150 | 160300 | 160000 | 160400 | 160000 | 299 |
| 486 | 20250311 | 111800 | 5988867650 | 159600 | 159600 | 160000 | 159400 | 776 |
| 487 | 20250311 | 111700 | 5864906850 | 159600 | 159500 | 159600 | 159500 | 17 |
| 488 | 20250311 | 111600 | 5862194450 | 159600 | 159100 | 159600 | 159100 | 558 |
| 489 | 20250311 | 111500 | 5773238050 | 159100 | 159100 | 159300 | 159100 | 19 |
| 490 | 20250311 | 111400 | 5770212850 | 159400 | 159000 | 159500 | 159000 | 427 |
| 491 | 20250311 | 111300 | 5702163250 | 159300 | 159100 | 159300 | 159100 | 92 |
| 492 | 20250311 | 111200 | 5687522450 | 159100 | 159300 | 159300 | 159100 | 11 |
| 493 | 20250311 | 111100 | 5685771350 | 159100 | 159200 | 159400 | 159100 | 260 |
| 494 | 20250311 | 111000 | 5644349550 | 159200 | 159300 | 159300 | 159000 | 43 |
| 495 | 20250311 | 110900 | 5637507250 | 159300 | 159100 | 159300 | 159000 | 64 |
| 496 | 20250311 | 110800 | 5627321150 | 159100 | 159100 | 159100 | 159100 | 9 |
| 497 | 20250311 | 110700 | 5625889250 | 159100 | 159100 | 159200 | 159100 | 37 |
| 498 | 20250311 | 110600 | 5620002250 | 159100 | 159200 | 159200 | 159100 | 18 |
| 499 | 20250311 | 110500 | 5617137750 | 159200 | 159000 | 159200 | 159000 | 23 |
| 500 | 20250311 | 110400 | 5613478850 | 159000 | 159100 | 159100 | 159000 | 36 |
| 501 | 20250311 | 110300 | 5607752550 | 159200 | 159200 | 159200 | 158900 | 43 |
| 502 | 20250311 | 110200 | 5600910550 | 159300 | 158900 | 159300 | 158900 | 212 |
| 503 | 20250311 | 110100 | 5567177250 | 159000 | 158800 | 159000 | 158800 | 24 |
| 504 | 20250311 | 110000 | 5563363650 | 158800 | 158600 | 158900 | 158600 | 104 |
| 505 | 20250311 | 105900 | 5546847950 | 158800 | 158700 | 158800 | 158600 | 19 |
| 506 | 20250311 | 105800 | 5543832850 | 158600 | 158700 | 158700 | 158600 | 53 |
| 507 | 20250311 | 105700 | 5535422000 | 158700 | 158700 | 158900 | 158700 | 17 |
| 508 | 20250311 | 105600 | 5532722900 | 158700 | 158600 | 158700 | 158600 | 6 |
| 509 | 20250311 | 105500 | 5531771000 | 158600 | 158700 | 159000 | 158600 | 134 |
| 510 | 20250311 | 105400 | 5510506100 | 158700 | 159100 | 159100 | 158700 | 25 |
| 511 | 20250311 | 105300 | 5506535000 | 159000 | 158700 | 159100 | 158700 | 130 |
| 512 | 20250311 | 105200 | 5485864500 | 158700 | 158700 | 159000 | 158500 | 291 |
| 513 | 20250311 | 105100 | 5439610900 | 158600 | 158500 | 158700 | 158500 | 61 |
| 514 | 20250311 | 105000 | 5429939000 | 158500 | 158600 | 158600 | 158500 | 5 |
| 515 | 20250311 | 104900 | 5429146400 | 158600 | 158800 | 158900 | 158600 | 18 |
| 516 | 20250311 | 104800 | 5426289900 | 158600 | 158500 | 158900 | 158500 | 13 |
| 517 | 20250311 | 104700 | 5424226800 | 158500 | 158600 | 158600 | 158500 | 85 |
| 518 | 20250311 | 104600 | 5410754100 | 158500 | 158400 | 158500 | 158400 | 108 |
| 519 | 20250311 | 104500 | 5393645700 | 158500 | 158500 | 158500 | 158400 | 82 |
| 520 | 20250311 | 104400 | 5380649300 | 158800 | 158600 | 158800 | 158500 | 110 |
| 521 | 20250311 | 104300 | 5363208100 | 158600 | 158600 | 158600 | 158600 | 7 |
| 522 | 20250311 | 104200 | 5362097900 | 158900 | 158800 | 158900 | 158800 | 4 |
| 523 | 20250311 | 104100 | 5361462400 | 158700 | 158400 | 158700 | 158400 | 73 |
| 524 | 20250311 | 104000 | 5349878700 | 158700 | 158500 | 158700 | 158400 | 202 |
| 525 | 20250311 | 103900 | 5317859000 | 158500 | 158500 | 158500 | 158500 | 3 |
| 526 | 20250311 | 103800 | 5317383500 | 158600 | 158500 | 158600 | 158500 | 115 |
| 527 | 20250311 | 103700 | 5299154200 | 158500 | 158600 | 158600 | 158500 | 55 |
| 528 | 20250311 | 103600 | 5290436200 | 158600 | 158500 | 158600 | 158500 | 7 |
| 529 | 20250311 | 103500 | 5289326600 | 158500 | 158500 | 158600 | 158500 | 46 |
| 530 | 20250311 | 103400 | 5282034300 | 158500 | 158500 | 158600 | 158500 | 15 |
| 531 | 20250311 | 103300 | 5279656200 | 158500 | 158600 | 158700 | 158500 | 65 |
| 532 | 20250311 | 103200 | 5269346300 | 158600 | 158700 | 158700 | 158500 | 148 |
| 533 | 20250311 | 103100 | 5245878000 | 158700 | 158700 | 158700 | 158600 | 26 |
| 534 | 20250311 | 103000 | 5241752400 | 158600 | 158700 | 158700 | 158600 | 8 |
| 535 | 20250311 | 102900 | 5240483500 | 158600 | 158700 | 158800 | 158500 | 388 |
| 536 | 20250311 | 102800 | 5178926400 | 158700 | 158800 | 158800 | 158700 | 24 |
| 537 | 20250311 | 102700 | 5175116000 | 158800 | 158700 | 158900 | 158700 | 32 |
| 538 | 20250311 | 102600 | 5170034600 | 158800 | 158800 | 158800 | 158700 | 47 |
| 539 | 20250311 | 102500 | 5162571800 | 158700 | 158600 | 158800 | 158600 | 36 |
| 540 | 20250311 | 102400 | 5156858400 | 158700 | 158600 | 158700 | 158600 | 41 |
| 541 | 20250311 | 102300 | 5150355600 | 158600 | 158600 | 158700 | 158600 | 17 |
| 542 | 20250311 | 102200 | 5147658400 | 158700 | 158600 | 158800 | 158500 | 85 |
| 543 | 20250311 | 102100 | 5134171700 | 158600 | 158500 | 158600 | 158500 | 113 |
| 544 | 20250311 | 102000 | 5116250500 | 158500 | 158500 | 158500 | 158400 | 48 |
| 545 | 20250311 | 101900 | 5108642900 | 158500 | 158400 | 158500 | 158400 | 58 |
| 546 | 20250311 | 101800 | 5099454500 | 158200 | 158300 | 158300 | 158100 | 544 |
| 547 | 20250311 | 101700 | 5013384400 | 158200 | 158250 | 158300 | 158200 | 114 |
| 548 | 20250311 | 101600 | 4995341800 | 158300 | 158200 | 158300 | 158200 | 43 |
| 549 | 20250311 | 101500 | 4988538500 | 158300 | 158400 | 158400 | 158200 | 53 |
| 550 | 20250311 | 101400 | 4980148900 | 158200 | 158400 | 158500 | 158200 | 89 |
| 551 | 20250311 | 101300 | 4966052400 | 158500 | 158400 | 158500 | 158400 | 58 |
| 552 | 20250311 | 101200 | 4956860300 | 158500 | 158400 | 158500 | 158400 | 13 |
| 553 | 20250311 | 101100 | 4954800300 | 158400 | 158300 | 158400 | 158300 | 24 |
| 554 | 20250311 | 101000 | 4950999300 | 158300 | 158400 | 158400 | 158300 | 18 |
| 555 | 20250311 | 100900 | 4948148800 | 158300 | 158200 | 158400 | 158100 | 41 |
| 556 | 20250311 | 100800 | 4941661200 | 158300 | 158100 | 158300 | 158100 | 16 |
| 557 | 20250311 | 100700 | 4939129000 | 158100 | 158200 | 158300 | 158100 | 156 |
| 558 | 20250311 | 100600 | 4914450100 | 158300 | 158200 | 158400 | 158200 | 84 |
| 559 | 20250311 | 100500 | 4901157500 | 158300 | 158200 | 158500 | 158200 | 49 |
| 560 | 20250311 | 100400 | 4893400000 | 158350 | 158600 | 158600 | 158200 | 65 |
| 561 | 20250311 | 100300 | 4883112400 | 158600 | 158200 | 158600 | 158200 | 47 |
| 562 | 20250311 | 100200 | 4875676100 | 158200 | 158300 | 158600 | 158200 | 47 |
| 563 | 20250311 | 100100 | 4868239900 | 158300 | 158300 | 158400 | 158200 | 38 |
| 564 | 20250311 | 100000 | 4862226800 | 158200 | 158200 | 158600 | 158200 | 334 |
| 565 | 20250311 | 095900 | 4809314900 | 158200 | 158300 | 158400 | 158100 | 120 |
| 566 | 20250311 | 095800 | 4790324700 | 158400 | 158100 | 158400 | 158100 | 57 |
| 567 | 20250311 | 095700 | 4781308600 | 158200 | 158400 | 158400 | 158100 | 68 |
| 568 | 20250311 | 095600 | 4770552500 | 158100 | 158100 | 158500 | 158100 | 67 |
| 569 | 20250311 | 095500 | 4759955000 | 158100 | 158000 | 158100 | 158000 | 44 |
| 570 | 20250311 | 095400 | 4752998900 | 158000 | 158100 | 158100 | 158000 | 84 |
| 571 | 20250311 | 095300 | 4739722600 | 158100 | 158000 | 158200 | 157900 | 137 |
| 572 | 20250311 | 095200 | 4718071400 | 157900 | 158000 | 158000 | 157900 | 501 |
| 573 | 20250311 | 095100 | 4638946300 | 157900 | 158100 | 158100 | 157900 | 995 |
| 574 | 20250311 | 095000 | 4481734100 | 158000 | 158100 | 158100 | 158000 | 686 |
| 575 | 20250311 | 094900 | 4373309000 | 158100 | 158200 | 158200 | 158100 | 504 |
| 576 | 20250311 | 094800 | 4293620200 | 158100 | 158200 | 158400 | 158100 | 318 |
| 577 | 20250311 | 094700 | 4243309100 | 158200 | 158200 | 158300 | 158200 | 118 |
| 578 | 20250311 | 094600 | 4224632200 | 158200 | 158300 | 158300 | 158200 | 124 |
| 579 | 20250311 | 094500 | 4205007200 | 158200 | 158200 | 158300 | 158100 | 588 |
| 580 | 20250311 | 094400 | 4111986600 | 158300 | 158500 | 158500 | 158300 | 606 |
| 581 | 20250311 | 094300 | 4015991900 | 158500 | 158700 | 158700 | 158500 | 614 |
| 582 | 20250311 | 094200 | 3918598700 | 158700 | 158700 | 158800 | 158600 | 137 |
| 583 | 20250311 | 094100 | 3896862400 | 158600 | 158850 | 159000 | 158600 | 163 |
| 584 | 20250311 | 094000 | 3870990700 | 158700 | 158700 | 158700 | 158600 | 56 |
| 585 | 20250311 | 093900 | 3862106000 | 158600 | 158800 | 158800 | 158600 | 54 |
| 586 | 20250311 | 093800 | 3853539000 | 158800 | 158800 | 158800 | 158600 | 44 |
| 587 | 20250311 | 093700 | 3846557500 | 158800 | 158500 | 158800 | 158500 | 28 |
| 588 | 20250311 | 093600 | 3842114400 | 158500 | 158800 | 158800 | 158500 | 517 |
| 589 | 20250311 | 093500 | 3760138700 | 158800 | 159000 | 159000 | 158700 | 101 |
| 590 | 20250311 | 093400 | 3744098200 | 159000 | 158600 | 159000 | 158600 | 33 |
| 591 | 20250311 | 093300 | 3738856000 | 158800 | 158900 | 159000 | 158600 | 38 |
| 592 | 20250311 | 093200 | 3732819800 | 158900 | 158600 | 158900 | 158500 | 241 |
| 593 | 20250311 | 093100 | 3694603550 | 158600 | 158600 | 158600 | 158500 | 60 |
| 594 | 20250311 | 093000 | 3685090850 | 158600 | 158800 | 159200 | 158600 | 290 |
| 595 | 20250311 | 092900 | 3639075450 | 158700 | 158600 | 159300 | 158600 | 193 |
| 596 | 20250311 | 092800 | 3608431150 | 158600 | 158700 | 159000 | 158600 | 59 |
| 597 | 20250311 | 092700 | 3599063150 | 158700 | 159000 | 159000 | 158700 | 168 |
| 598 | 20250311 | 092600 | 3572376850 | 159600 | 159500 | 159700 | 158800 | 695 |
| 599 | 20250311 | 092500 | 3461507950 | 159200 | 158800 | 159600 | 158800 | 734 |
| 600 | 20250311 | 092400 | 3344667900 | 158600 | 158700 | 159000 | 158600 | 183 |
| 601 | 20250311 | 092300 | 3315602000 | 158900 | 158500 | 158900 | 158500 | 126 |
| 602 | 20250311 | 092200 | 3295610400 | 158500 | 158500 | 158800 | 158400 | 254 |
| 603 | 20250311 | 092100 | 3255319300 | 158500 | 158200 | 158850 | 158200 | 117 |
| 604 | 20250311 | 092000 | 3236780500 | 158100 | 157900 | 158100 | 157800 | 314 |
| 605 | 20250311 | 091900 | 3187191100 | 157900 | 158000 | 158100 | 157800 | 396 |
| 606 | 20250311 | 091800 | 3124655400 | 158000 | 157800 | 158000 | 157800 | 201 |
| 607 | 20250311 | 091700 | 3092899200 | 157800 | 157600 | 158000 | 157600 | 147 |
| 608 | 20250311 | 091600 | 3069712700 | 157500 | 157800 | 157900 | 157500 | 1005 |
| 609 | 20250311 | 091500 | 2911220250 | 157800 | 157800 | 157900 | 157700 | 291 |
| 610 | 20250311 | 091400 | 2865307250 | 157800 | 157700 | 157800 | 157600 | 152 |
| 611 | 20250311 | 091300 | 2841329300 | 157700 | 157600 | 157800 | 157600 | 244 |
| 612 | 20250311 | 091200 | 2802859300 | 157700 | 158000 | 158000 | 157500 | 81 |
| 613 | 20250311 | 091100 | 2790090050 | 158000 | 157800 | 158100 | 157300 | 2953 |
| 614 | 20250311 | 091000 | 2324556350 | 157800 | 157800 | 158200 | 157700 | 220 |
| 615 | 20250311 | 090900 | 2289832250 | 157800 | 157900 | 158000 | 157700 | 689 |
| 616 | 20250311 | 090800 | 2181143650 | 157900 | 158100 | 158500 | 157700 | 2238 |
| 617 | 20250311 | 090700 | 1827853800 | 158600 | 158000 | 158700 | 157900 | 149 |
| 618 | 20250311 | 090600 | 1804296900 | 157900 | 158700 | 158800 | 157800 | 2503 |
| 619 | 20250311 | 090500 | 1408692450 | 158300 | 159100 | 159100 | 158200 | 1144 |
| 620 | 20250311 | 090400 | 1227208050 | 159100 | 158900 | 159100 | 158900 | 181 |
| 621 | 20250311 | 090300 | 1198428350 | 158900 | 158700 | 159000 | 158700 | 179 |
| 622 | 20250311 | 090200 | 1170007700 | 158700 | 158450 | 158700 | 158000 | 1763 |
| 623 | 20250311 | 090100 | 891187700 | 158450 | 158700 | 158700 | 158000 | 1756 |
| 624 | 20250311 | 090000 | 612997800 | 158700 | 158900 | 159900 | 158500 | 3858 |