36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 202000 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 2091 |
| 3 | 20250311 | 201900 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 4 | 20250311 | 201800 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 5 | 20250311 | 201700 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 6 | 20250311 | 201600 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 7 | 20250311 | 201500 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 8 | 20250311 | 201400 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 9 | 20250311 | 201300 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 10 | 20250311 | 201200 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 11 | 20250311 | 201100 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 12 | 20250311 | 201000 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 13 | 20250311 | 200900 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 14 | 20250311 | 200800 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 15 | 20250311 | 200700 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 16 | 20250311 | 200600 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 17 | 20250311 | 200500 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 18 | 20250311 | 200400 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 19 | 20250311 | 200300 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 20 | 20250311 | 200200 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 21 | 20250311 | 200100 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 22 | 20250311 | 200000 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 23 | 20250311 | 195900 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 24 | 20250311 | 195800 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 25 | 20250311 | 195700 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 26 | 20250311 | 195600 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 27 | 20250311 | 195500 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 28 | 20250311 | 195400 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 29 | 20250311 | 195300 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 30 | 20250311 | 195200 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 31 | 20250311 | 195100 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 32 | 20250311 | 195000 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 2091 |
| 33 | 20250311 | 194900 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 34 | 20250311 | 194800 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 35 | 20250311 | 194700 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 36 | 20250311 | 194600 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 37 | 20250311 | 194500 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 38 | 20250311 | 194400 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 39 | 20250311 | 194300 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 40 | 20250311 | 194200 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 41 | 20250311 | 194100 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 42 | 20250311 | 194000 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 43 | 20250311 | 193900 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 44 | 20250311 | 193800 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 45 | 20250311 | 193700 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 46 | 20250311 | 193600 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 47 | 20250311 | 193500 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 48 | 20250311 | 193400 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 49 | 20250311 | 193300 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 50 | 20250311 | 193200 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 51 | 20250311 | 193100 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 52 | 20250311 | 193000 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 53 | 20250311 | 192900 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 54 | 20250311 | 192800 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 55 | 20250311 | 192700 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 56 | 20250311 | 192600 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 57 | 20250311 | 192500 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 58 | 20250311 | 192400 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 59 | 20250311 | 192300 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 60 | 20250311 | 192200 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 61 | 20250311 | 192100 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 62 | 20250311 | 192000 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 2091 |
| 63 | 20250311 | 191900 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 64 | 20250311 | 191800 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 65 | 20250311 | 191700 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 66 | 20250311 | 191600 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 67 | 20250311 | 191500 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 68 | 20250311 | 191400 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 69 | 20250311 | 191300 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 70 | 20250311 | 191200 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 71 | 20250311 | 191100 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 72 | 20250311 | 191000 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 73 | 20250311 | 190900 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 74 | 20250311 | 190800 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 75 | 20250311 | 190700 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 76 | 20250311 | 190600 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 77 | 20250311 | 190500 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 78 | 20250311 | 190400 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 79 | 20250311 | 190300 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 80 | 20250311 | 190200 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 81 | 20250311 | 190100 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 82 | 20250311 | 190000 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 83 | 20250311 | 185900 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 84 | 20250311 | 185800 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 85 | 20250311 | 185700 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 86 | 20250311 | 185600 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 87 | 20250311 | 185500 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 88 | 20250311 | 185400 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 89 | 20250311 | 185300 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 90 | 20250311 | 185200 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 91 | 20250311 | 185100 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 92 | 20250311 | 185000 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 2091 |
| 93 | 20250311 | 184900 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 94 | 20250311 | 184800 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 95 | 20250311 | 184700 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 96 | 20250311 | 184600 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 97 | 20250311 | 184500 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 98 | 20250311 | 184400 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 99 | 20250311 | 184300 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 100 | 20250311 | 184200 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 101 | 20250311 | 184100 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 102 | 20250311 | 184000 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 103 | 20250311 | 183900 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 104 | 20250311 | 183800 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 105 | 20250311 | 183700 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 106 | 20250311 | 183600 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 107 | 20250311 | 183500 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 108 | 20250311 | 183400 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 109 | 20250311 | 183300 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 110 | 20250311 | 183200 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 111 | 20250311 | 183100 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 112 | 20250311 | 183000 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 113 | 20250311 | 182900 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 114 | 20250311 | 182800 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 115 | 20250311 | 182700 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 116 | 20250311 | 182600 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 117 | 20250311 | 182500 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 118 | 20250311 | 182400 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 119 | 20250311 | 182300 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 120 | 20250311 | 182200 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 121 | 20250311 | 182100 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 122 | 20250311 | 182000 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 2091 |
| 123 | 20250311 | 181900 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 124 | 20250311 | 181800 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 125 | 20250311 | 181700 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 126 | 20250311 | 181600 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 127 | 20250311 | 181500 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 128 | 20250311 | 181400 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 129 | 20250311 | 181300 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 130 | 20250311 | 181200 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 131 | 20250311 | 181100 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 132 | 20250311 | 181000 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 133 | 20250311 | 180900 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 134 | 20250311 | 180800 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 135 | 20250311 | 180700 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 136 | 20250311 | 180600 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 137 | 20250311 | 180500 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 138 | 20250311 | 180400 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 139 | 20250311 | 180300 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 140 | 20250311 | 180200 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 141 | 20250311 | 180100 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 142 | 20250311 | 180000 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 143 | 20250311 | 175900 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 144 | 20250311 | 175800 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 145 | 20250311 | 175700 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 146 | 20250311 | 175600 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 147 | 20250311 | 175500 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 148 | 20250311 | 175400 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 149 | 20250311 | 175300 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 150 | 20250311 | 175200 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 151 | 20250311 | 175100 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 152 | 20250311 | 175000 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 2091 |
| 153 | 20250311 | 174900 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 154 | 20250311 | 174800 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 155 | 20250311 | 174700 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 156 | 20250311 | 174600 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 157 | 20250311 | 174500 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 158 | 20250311 | 174400 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 159 | 20250311 | 174300 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 160 | 20250311 | 174200 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 161 | 20250311 | 174100 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 162 | 20250311 | 174000 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 163 | 20250311 | 173900 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 164 | 20250311 | 173800 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 165 | 20250311 | 173700 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 166 | 20250311 | 173600 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 167 | 20250311 | 173500 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 168 | 20250311 | 173400 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 169 | 20250311 | 173300 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 170 | 20250311 | 173200 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 171 | 20250311 | 173100 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 172 | 20250311 | 173000 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 173 | 20250311 | 172900 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 174 | 20250311 | 172800 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 175 | 20250311 | 172700 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 176 | 20250311 | 172600 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 177 | 20250311 | 172500 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 178 | 20250311 | 172400 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 179 | 20250311 | 172300 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 180 | 20250311 | 172200 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 181 | 20250311 | 172100 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 182 | 20250311 | 172000 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 2091 |
| 183 | 20250311 | 171900 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 184 | 20250311 | 171800 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 185 | 20250311 | 171700 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 186 | 20250311 | 171600 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 187 | 20250311 | 171500 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 188 | 20250311 | 171400 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 189 | 20250311 | 171300 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 190 | 20250311 | 171200 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 191 | 20250311 | 171100 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 192 | 20250311 | 171000 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 193 | 20250311 | 170900 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 194 | 20250311 | 170800 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 195 | 20250311 | 170700 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 196 | 20250311 | 170600 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 197 | 20250311 | 170500 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 198 | 20250311 | 170400 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 199 | 20250311 | 170300 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 200 | 20250311 | 170200 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 201 | 20250311 | 170100 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 202 | 20250311 | 170000 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 203 | 20250311 | 165900 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 204 | 20250311 | 165800 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 205 | 20250311 | 165700 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 206 | 20250311 | 165600 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 207 | 20250311 | 165500 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 208 | 20250311 | 165400 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 209 | 20250311 | 165300 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 210 | 20250311 | 165200 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 211 | 20250311 | 165100 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 212 | 20250311 | 165000 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 2091 |
| 213 | 20250311 | 164900 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 214 | 20250311 | 164800 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 215 | 20250311 | 164700 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 216 | 20250311 | 164600 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 217 | 20250311 | 164500 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 218 | 20250311 | 164400 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 219 | 20250311 | 164300 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 220 | 20250311 | 164200 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 221 | 20250311 | 164100 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 222 | 20250311 | 164000 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 223 | 20250311 | 163900 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 224 | 20250311 | 163800 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 225 | 20250311 | 163700 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 226 | 20250311 | 163600 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 227 | 20250311 | 163500 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 228 | 20250311 | 163400 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 229 | 20250311 | 163300 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 230 | 20250311 | 163200 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 231 | 20250311 | 163100 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 232 | 20250311 | 163000 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 233 | 20250311 | 162900 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 234 | 20250311 | 162800 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 235 | 20250311 | 162700 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 236 | 20250311 | 162600 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 237 | 20250311 | 162500 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 238 | 20250311 | 162400 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 239 | 20250311 | 162300 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 240 | 20250311 | 162200 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 241 | 20250311 | 162100 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 242 | 20250311 | 162000 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 2091 |
| 243 | 20250311 | 161900 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 244 | 20250311 | 161800 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 245 | 20250311 | 161700 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 246 | 20250311 | 161600 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 247 | 20250311 | 161500 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 248 | 20250311 | 161400 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 249 | 20250311 | 161300 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 250 | 20250311 | 161200 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 251 | 20250311 | 161100 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 252 | 20250311 | 161000 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 253 | 20250311 | 160900 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 254 | 20250311 | 160800 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 255 | 20250311 | 160700 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 256 | 20250311 | 160600 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 257 | 20250311 | 160500 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 258 | 20250311 | 160400 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 259 | 20250311 | 160300 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 260 | 20250311 | 160200 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 261 | 20250311 | 160100 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 262 | 20250311 | 160000 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 263 | 20250311 | 155900 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 264 | 20250311 | 155800 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 265 | 20250311 | 155700 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 266 | 20250311 | 155600 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 267 | 20250311 | 155500 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 268 | 20250311 | 155400 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 269 | 20250311 | 155300 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 270 | 20250311 | 155200 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 271 | 20250311 | 155100 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 272 | 20250311 | 155000 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 2091 |
| 273 | 20250311 | 154900 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 274 | 20250311 | 154800 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 275 | 20250311 | 154700 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 276 | 20250311 | 154600 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 277 | 20250311 | 154500 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 278 | 20250311 | 154400 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 279 | 20250311 | 154300 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 280 | 20250311 | 154200 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 281 | 20250311 | 154100 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 282 | 20250311 | 154000 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 283 | 20250311 | 153900 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 284 | 20250311 | 153800 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 285 | 20250311 | 153700 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 286 | 20250311 | 153600 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 287 | 20250311 | 153500 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 288 | 20250311 | 153400 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 289 | 20250311 | 153300 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 290 | 20250311 | 153200 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 291 | 20250311 | 153100 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 292 | 20250311 | 153000 | 6749620850 | 32150 | 32150 | 32150 | 32150 | 2091 |
| 293 | 20250311 | 152900 | 6682395200 | 32100 | 32100 | 32100 | 32100 | 0 |
| 294 | 20250311 | 152800 | 6682395200 | 32100 | 32100 | 32100 | 32100 | 0 |
| 295 | 20250311 | 152700 | 6682395200 | 32100 | 32100 | 32100 | 32100 | 0 |
| 296 | 20250311 | 152600 | 6682395200 | 32100 | 32100 | 32100 | 32100 | 0 |
| 297 | 20250311 | 152500 | 6682395200 | 32100 | 32100 | 32100 | 32100 | 0 |
| 298 | 20250311 | 152400 | 6682395200 | 32100 | 32100 | 32100 | 32100 | 0 |
| 299 | 20250311 | 152300 | 6682395200 | 32100 | 32100 | 32100 | 32100 | 0 |
| 300 | 20250311 | 152200 | 6682395200 | 32100 | 32100 | 32100 | 32100 | 0 |
| 301 | 20250311 | 152100 | 6682395200 | 32100 | 32100 | 32100 | 32100 | 0 |
| 302 | 20250311 | 152000 | 6682395200 | 32100 | 32100 | 32100 | 32100 | 0 |
| 303 | 20250311 | 151900 | 6682395200 | 32100 | 32100 | 32150 | 32050 | 1310 |
| 304 | 20250311 | 151800 | 6640337150 | 32050 | 32100 | 32100 | 32050 | 52 |
| 305 | 20250311 | 151700 | 6638670000 | 32000 | 32050 | 32100 | 32000 | 95 |
| 306 | 20250311 | 151600 | 6635625250 | 32050 | 32100 | 32100 | 32050 | 506 |
| 307 | 20250311 | 151500 | 6619407300 | 32050 | 32050 | 32050 | 32000 | 2209 |
| 308 | 20250311 | 151400 | 6548699050 | 32050 | 32050 | 32050 | 32000 | 1474 |
| 309 | 20250311 | 151300 | 6501521900 | 32050 | 32050 | 32050 | 32050 | 81 |
| 310 | 20250311 | 151200 | 6498925850 | 32000 | 32100 | 32100 | 32000 | 496 |
| 311 | 20250311 | 151100 | 6483030300 | 32050 | 32050 | 32050 | 32000 | 594 |
| 312 | 20250311 | 151000 | 6463994850 | 32000 | 32050 | 32050 | 32000 | 1404 |
| 313 | 20250311 | 150900 | 6419056750 | 32050 | 32000 | 32050 | 32000 | 498 |
| 314 | 20250311 | 150800 | 6403095900 | 32000 | 32000 | 32100 | 31950 | 1576 |
| 315 | 20250311 | 150700 | 6352669600 | 32000 | 32100 | 32100 | 32000 | 1133 |
| 316 | 20250311 | 150600 | 6316367800 | 32100 | 32100 | 32150 | 32100 | 723 |
| 317 | 20250311 | 150500 | 6293157000 | 32100 | 32100 | 32150 | 32100 | 424 |
| 318 | 20250311 | 150400 | 6279546500 | 32100 | 32150 | 32150 | 32100 | 378 |
| 319 | 20250311 | 150300 | 6267410700 | 32100 | 32150 | 32150 | 32100 | 121 |
| 320 | 20250311 | 150200 | 6263526150 | 32150 | 32100 | 32150 | 32100 | 100 |
| 321 | 20250311 | 150100 | 6260314650 | 32050 | 32150 | 32150 | 32000 | 1087 |
| 322 | 20250311 | 150000 | 6225440800 | 32150 | 32150 | 32150 | 32150 | 546 |
| 323 | 20250311 | 145900 | 6207886900 | 32150 | 32250 | 32250 | 32150 | 202 |
| 324 | 20250311 | 145800 | 6201382550 | 32200 | 32200 | 32200 | 32200 | 0 |
| 325 | 20250311 | 145700 | 6201382550 | 32200 | 32250 | 32250 | 32200 | 155 |
| 326 | 20250311 | 145600 | 6196391050 | 32200 | 32200 | 32250 | 32200 | 339 |
| 327 | 20250311 | 145500 | 6185475200 | 32200 | 32250 | 32250 | 32200 | 41 |
| 328 | 20250311 | 145400 | 6184153200 | 32200 | 32250 | 32250 | 32200 | 62 |
| 329 | 20250311 | 145300 | 6182156100 | 32300 | 32300 | 32300 | 32250 | 216 |
| 330 | 20250311 | 145200 | 6175188350 | 32300 | 32300 | 32300 | 32200 | 88 |
| 331 | 20250311 | 145100 | 6172351650 | 32250 | 32250 | 32250 | 32250 | 57 |
| 332 | 20250311 | 145000 | 6170513400 | 32200 | 32250 | 32300 | 32200 | 367 |
| 333 | 20250311 | 144900 | 6158692300 | 32300 | 32250 | 32300 | 32200 | 125 |
| 334 | 20250311 | 144800 | 6154663200 | 32250 | 32250 | 32250 | 32250 | 1 |
| 335 | 20250311 | 144700 | 6154630950 | 32200 | 32250 | 32250 | 32200 | 124 |
| 336 | 20250311 | 144600 | 6150635100 | 32250 | 32250 | 32250 | 32200 | 57 |
| 337 | 20250311 | 144500 | 6148799550 | 32200 | 32250 | 32250 | 32150 | 161 |
| 338 | 20250311 | 144400 | 6143615350 | 32250 | 32200 | 32250 | 32200 | 15 |
| 339 | 20250311 | 144300 | 6143132300 | 32150 | 32200 | 32250 | 32150 | 118 |
| 340 | 20250311 | 144200 | 6139335050 | 32200 | 32100 | 32200 | 32075 | 213 |
| 341 | 20250311 | 144100 | 6132485950 | 32125 | 32150 | 32200 | 32100 | 283 |
| 342 | 20250311 | 144000 | 6123394500 | 32150 | 32200 | 32200 | 32150 | 328 |
| 343 | 20250311 | 143900 | 6112842900 | 32200 | 32250 | 32250 | 32200 | 161 |
| 344 | 20250311 | 143800 | 6107658400 | 32200 | 32200 | 32200 | 32200 | 62 |
| 345 | 20250311 | 143700 | 6105662000 | 32200 | 32200 | 32200 | 32200 | 23 |
| 346 | 20250311 | 143600 | 6104921400 | 32200 | 32200 | 32200 | 32200 | 56 |
| 347 | 20250311 | 143500 | 6103118200 | 32200 | 32200 | 32200 | 32200 | 69 |
| 348 | 20250311 | 143400 | 6100896400 | 32200 | 32250 | 32250 | 32200 | 89 |
| 349 | 20250311 | 143300 | 6098029600 | 32250 | 32200 | 32250 | 32200 | 18 |
| 350 | 20250311 | 143200 | 6097449500 | 32300 | 32200 | 32300 | 32200 | 252 |
| 351 | 20250311 | 143100 | 6089334500 | 32250 | 32300 | 32300 | 32250 | 91 |
| 352 | 20250311 | 143000 | 6086398750 | 32250 | 32250 | 32300 | 32250 | 140 |
| 353 | 20250311 | 142900 | 6081881750 | 32250 | 32300 | 32300 | 32250 | 59 |
| 354 | 20250311 | 142800 | 6079978800 | 32300 | 32300 | 32300 | 32250 | 83 |
| 355 | 20250311 | 142700 | 6077301400 | 32250 | 32250 | 32350 | 32250 | 425 |
| 356 | 20250311 | 142600 | 6063574050 | 32250 | 32250 | 32300 | 32250 | 123 |
| 357 | 20250311 | 142500 | 6059605450 | 32250 | 32300 | 32300 | 32250 | 85 |
| 358 | 20250311 | 142400 | 6056864050 | 32250 | 32250 | 32250 | 32250 | 364 |
| 359 | 20250311 | 142300 | 6045125050 | 32250 | 32300 | 32300 | 32250 | 192 |
| 360 | 20250311 | 142200 | 6038924050 | 32350 | 32350 | 32450 | 32350 | 144 |
| 361 | 20250311 | 142100 | 6034261850 | 32300 | 32300 | 32300 | 32300 | 166 |
| 362 | 20250311 | 142000 | 6028900050 | 32300 | 32400 | 32450 | 32300 | 488 |
| 363 | 20250311 | 141900 | 6013082600 | 32400 | 32500 | 32550 | 32400 | 2056 |
| 364 | 20250311 | 141800 | 5946204200 | 32500 | 32250 | 32500 | 32250 | 1214 |
| 365 | 20250311 | 141700 | 5906870450 | 32250 | 32300 | 32350 | 32250 | 214 |
| 366 | 20250311 | 141600 | 5899960950 | 32250 | 32250 | 32300 | 32250 | 228 |
| 367 | 20250311 | 141500 | 5892599050 | 32300 | 32300 | 32300 | 32250 | 109 |
| 368 | 20250311 | 141400 | 5889080850 | 32300 | 32350 | 32400 | 32300 | 1915 |
| 369 | 20250311 | 141300 | 5827135750 | 32300 | 32050 | 32350 | 32000 | 2830 |
| 370 | 20250311 | 141200 | 5736088450 | 32050 | 32000 | 32050 | 32000 | 78 |
| 371 | 20250311 | 141100 | 5733589200 | 32000 | 32050 | 32050 | 32000 | 250 |
| 372 | 20250311 | 141000 | 5725580350 | 32000 | 32000 | 32050 | 32000 | 532 |
| 373 | 20250311 | 140900 | 5708556300 | 32050 | 32050 | 32050 | 32050 | 474 |
| 374 | 20250311 | 140800 | 5693364600 | 32100 | 32100 | 32100 | 32050 | 556 |
| 375 | 20250311 | 140700 | 5675518950 | 32050 | 32150 | 32150 | 32050 | 200 |
| 376 | 20250311 | 140600 | 5669101850 | 32150 | 32100 | 32150 | 32100 | 71 |
| 377 | 20250311 | 140500 | 5666822700 | 32150 | 32050 | 32150 | 32050 | 304 |
| 378 | 20250311 | 140400 | 5657067050 | 32100 | 32100 | 32100 | 32100 | 13 |
| 379 | 20250311 | 140300 | 5656649750 | 32100 | 32150 | 32150 | 32050 | 139 |
| 380 | 20250311 | 140200 | 5652191250 | 32150 | 32100 | 32150 | 32100 | 71 |
| 381 | 20250311 | 140100 | 5649910650 | 32150 | 32200 | 32200 | 32150 | 46 |
| 382 | 20250311 | 140000 | 5648430200 | 32150 | 32150 | 32200 | 32050 | 131 |
| 383 | 20250311 | 135900 | 5644224500 | 32200 | 32150 | 32200 | 32150 | 284 |
| 384 | 20250311 | 135800 | 5635093800 | 32100 | 32100 | 32150 | 32100 | 82 |
| 385 | 20250311 | 135700 | 5632461100 | 32100 | 32100 | 32100 | 32050 | 18 |
| 386 | 20250311 | 135600 | 5631883900 | 32100 | 32150 | 32150 | 32100 | 43 |
| 387 | 20250311 | 135500 | 5630503550 | 32100 | 32100 | 32125 | 32050 | 119 |
| 388 | 20250311 | 135400 | 5626686925 | 32100 | 32100 | 32100 | 32050 | 127 |
| 389 | 20250311 | 135300 | 5622612175 | 32100 | 32100 | 32100 | 32100 | 311 |
| 390 | 20250311 | 135200 | 5612629075 | 32100 | 32100 | 32100 | 32050 | 96 |
| 391 | 20250311 | 135100 | 5609547975 | 32100 | 32050 | 32100 | 32050 | 246 |
| 392 | 20250311 | 135000 | 5601655125 | 32050 | 32175 | 32175 | 32050 | 2962 |
| 393 | 20250311 | 134900 | 5506556550 | 32150 | 32175 | 32175 | 32150 | 106 |
| 394 | 20250311 | 134800 | 5503148600 | 32150 | 32150 | 32200 | 32150 | 126 |
| 395 | 20250311 | 134700 | 5499097600 | 32150 | 32200 | 32200 | 32150 | 127 |
| 396 | 20250311 | 134600 | 5495014200 | 32200 | 32200 | 32200 | 32200 | 13 |
| 397 | 20250311 | 134500 | 5494595600 | 32200 | 32300 | 32300 | 32150 | 76 |
| 398 | 20250311 | 134400 | 5492149000 | 32300 | 32300 | 32300 | 32150 | 170 |
| 399 | 20250311 | 134300 | 5486672850 | 32300 | 32200 | 32300 | 32150 | 771 |
| 400 | 20250311 | 134200 | 5461772600 | 32200 | 32250 | 32250 | 32200 | 78 |
| 401 | 20250311 | 134100 | 5459260350 | 32250 | 32200 | 32250 | 32200 | 475 |
| 402 | 20250311 | 134000 | 5443959500 | 32250 | 32150 | 32250 | 32100 | 880 |
| 403 | 20250311 | 133900 | 5415629400 | 32150 | 32150 | 32200 | 32150 | 292 |
| 404 | 20250311 | 133800 | 5406241550 | 32150 | 32200 | 32200 | 32150 | 731 |
| 405 | 20250311 | 133700 | 5382708200 | 32150 | 32150 | 32200 | 32150 | 116 |
| 406 | 20250311 | 133600 | 5378976050 | 32200 | 32150 | 32200 | 32150 | 435 |
| 407 | 20250311 | 133500 | 5364976950 | 32150 | 32200 | 32200 | 32150 | 182 |
| 408 | 20250311 | 133400 | 5359117500 | 32200 | 32150 | 32200 | 32150 | 90 |
| 409 | 20250311 | 133300 | 5356222400 | 32150 | 32100 | 32150 | 32100 | 328 |
| 410 | 20250311 | 133200 | 5345681000 | 32100 | 32100 | 32100 | 32100 | 72 |
| 411 | 20250311 | 133100 | 5343369800 | 32100 | 32100 | 32100 | 32050 | 192 |
| 412 | 20250311 | 133000 | 5337208600 | 32100 | 32000 | 32100 | 32000 | 730 |
| 413 | 20250311 | 132900 | 5313798500 | 32000 | 32000 | 32050 | 31950 | 126 |
| 414 | 20250311 | 132800 | 5309768450 | 32000 | 32000 | 32000 | 32000 | 14 |
| 415 | 20250311 | 132700 | 5309320450 | 31950 | 31950 | 31950 | 31950 | 378 |
| 416 | 20250311 | 132600 | 5297243350 | 31950 | 32000 | 32000 | 31950 | 79 |
| 417 | 20250311 | 132500 | 5294719100 | 32000 | 32000 | 32000 | 32000 | 79 |
| 418 | 20250311 | 132400 | 5292191100 | 32000 | 32050 | 32050 | 32000 | 123 |
| 419 | 20250311 | 132300 | 5288252550 | 32100 | 32050 | 32100 | 32050 | 43 |
| 420 | 20250311 | 132200 | 5286874350 | 32000 | 32050 | 32100 | 32000 | 907 |
| 421 | 20250311 | 132100 | 5257835450 | 32050 | 32050 | 32100 | 32000 | 159 |
| 422 | 20250311 | 132000 | 5252739550 | 32000 | 32000 | 32100 | 32000 | 655 |
| 423 | 20250311 | 131900 | 5231748550 | 32000 | 32050 | 32050 | 32000 | 82 |
| 424 | 20250311 | 131800 | 5229124350 | 32000 | 32000 | 32100 | 32000 | 222 |
| 425 | 20250311 | 131700 | 5222011700 | 32000 | 32000 | 32000 | 32000 | 3 |
| 426 | 20250311 | 131600 | 5221915700 | 32050 | 32050 | 32050 | 32000 | 223 |
| 427 | 20250311 | 131500 | 5214772650 | 32000 | 32050 | 32050 | 32000 | 344 |
| 428 | 20250311 | 131400 | 5203762150 | 32050 | 31975 | 32050 | 31975 | 581 |
| 429 | 20250311 | 131300 | 5185169325 | 31950 | 31950 | 31950 | 31950 | 860 |
| 430 | 20250311 | 131200 | 5157692325 | 31950 | 31900 | 31950 | 31850 | 126 |
| 431 | 20250311 | 131100 | 5153674925 | 31900 | 31900 | 31950 | 31900 | 144 |
| 432 | 20250311 | 131000 | 5149079825 | 31900 | 31925 | 31950 | 31900 | 21 |
| 433 | 20250311 | 130900 | 5148409475 | 31900 | 31900 | 31900 | 31900 | 172 |
| 434 | 20250311 | 130800 | 5142922675 | 31900 | 31900 | 31900 | 31900 | 71 |
| 435 | 20250311 | 130700 | 5140657775 | 31900 | 31900 | 31950 | 31900 | 293 |
| 436 | 20250311 | 130600 | 5131303775 | 31850 | 31900 | 31900 | 31850 | 146 |
| 437 | 20250311 | 130500 | 5126651825 | 31850 | 31900 | 31900 | 31850 | 465 |
| 438 | 20250311 | 130400 | 5111821575 | 31900 | 31950 | 31950 | 31900 | 116 |
| 439 | 20250311 | 130300 | 5108115975 | 32000 | 31950 | 32000 | 31950 | 4 |
| 440 | 20250311 | 130200 | 5107988025 | 31950 | 32000 | 32000 | 31950 | 129 |
| 441 | 20250311 | 130100 | 5103866225 | 32000 | 32000 | 32000 | 31950 | 265 |
| 442 | 20250311 | 130000 | 5095388225 | 32000 | 31950 | 32000 | 31925 | 652 |
| 443 | 20250311 | 125900 | 5074537950 | 31950 | 31950 | 31950 | 31950 | 110 |
| 444 | 20250311 | 125800 | 5071023450 | 31950 | 31950 | 31950 | 31950 | 57 |
| 445 | 20250311 | 125700 | 5069202300 | 31950 | 32000 | 32000 | 31950 | 85 |
| 446 | 20250311 | 125600 | 5066485550 | 31950 | 31950 | 31950 | 31950 | 222 |
| 447 | 20250311 | 125500 | 5059392650 | 31950 | 31950 | 31950 | 31950 | 54 |
| 448 | 20250311 | 125400 | 5057667350 | 31950 | 31900 | 31950 | 31900 | 111 |
| 449 | 20250311 | 125300 | 5054122400 | 31900 | 31900 | 31900 | 31900 | 63 |
| 450 | 20250311 | 125200 | 5052112700 | 31900 | 31900 | 31900 | 31900 | 100 |
| 451 | 20250311 | 125100 | 5048922700 | 31900 | 31900 | 31950 | 31900 | 563 |
| 452 | 20250311 | 125000 | 5030939400 | 31900 | 31950 | 31950 | 31900 | 108 |
| 453 | 20250311 | 124900 | 5027493900 | 31900 | 31900 | 31900 | 31900 | 93 |
| 454 | 20250311 | 124800 | 5024527200 | 31900 | 31850 | 31900 | 31850 | 372 |
| 455 | 20250311 | 124700 | 5012664250 | 31800 | 31800 | 31800 | 31800 | 52 |
| 456 | 20250311 | 124600 | 5011010650 | 31800 | 31800 | 31800 | 31800 | 75 |
| 457 | 20250311 | 124500 | 5008625650 | 31850 | 31850 | 31850 | 31850 | 146 |
| 458 | 20250311 | 124400 | 5003975550 | 31850 | 31900 | 31900 | 31850 | 74 |
| 459 | 20250311 | 124300 | 5001617300 | 31900 | 31850 | 31950 | 31800 | 183 |
| 460 | 20250311 | 124200 | 4995788500 | 31850 | 31800 | 31850 | 31800 | 70 |
| 461 | 20250311 | 124100 | 4993561150 | 31800 | 31850 | 31850 | 31800 | 31 |
| 462 | 20250311 | 124000 | 4992574400 | 31850 | 31900 | 31900 | 31800 | 486 |
| 463 | 20250311 | 123900 | 4977098300 | 31900 | 31950 | 31950 | 31900 | 342 |
| 464 | 20250311 | 123800 | 4966186000 | 31950 | 31900 | 31950 | 31900 | 89 |
| 465 | 20250311 | 123700 | 4963346600 | 31900 | 31900 | 31950 | 31900 | 208 |
| 466 | 20250311 | 123600 | 4956710900 | 31900 | 31950 | 31950 | 31900 | 181 |
| 467 | 20250311 | 123500 | 4950936700 | 31950 | 31850 | 31950 | 31850 | 122 |
| 468 | 20250311 | 123400 | 4947047450 | 31850 | 31850 | 31850 | 31850 | 1 |
| 469 | 20250311 | 123300 | 4947015600 | 31850 | 31900 | 31900 | 31850 | 104 |
| 470 | 20250311 | 123200 | 4943703100 | 31850 | 31850 | 31850 | 31850 | 101 |
| 471 | 20250311 | 123100 | 4940486250 | 31850 | 31900 | 31900 | 31850 | 87 |
| 472 | 20250311 | 123000 | 4937711450 | 31900 | 31900 | 31900 | 31900 | 91 |
| 473 | 20250311 | 122900 | 4934808550 | 31900 | 31950 | 31950 | 31900 | 131 |
| 474 | 20250311 | 122800 | 4930629200 | 31900 | 31900 | 31900 | 31850 | 404 |
| 475 | 20250311 | 122700 | 4917747000 | 31850 | 31900 | 31900 | 31850 | 254 |
| 476 | 20250311 | 122600 | 4909645400 | 31850 | 31950 | 31950 | 31850 | 233 |
| 477 | 20250311 | 122500 | 4902216750 | 31900 | 31950 | 31950 | 31900 | 173 |
| 478 | 20250311 | 122400 | 4896697950 | 31900 | 31900 | 31900 | 31900 | 387 |
| 479 | 20250311 | 122300 | 4884352650 | 31900 | 31900 | 31900 | 31900 | 38 |
| 480 | 20250311 | 122200 | 4883140450 | 31900 | 31900 | 31950 | 31900 | 180 |
| 481 | 20250311 | 122100 | 4877395900 | 31900 | 31950 | 31950 | 31900 | 1080 |
| 482 | 20250311 | 122000 | 4842943300 | 31950 | 31950 | 31950 | 31950 | 383 |
| 483 | 20250311 | 121900 | 4830706450 | 31950 | 31950 | 31950 | 31950 | 56 |
| 484 | 20250311 | 121800 | 4828917250 | 32000 | 31950 | 32000 | 31950 | 227 |
| 485 | 20250311 | 121700 | 4821653650 | 31950 | 31875 | 31950 | 31850 | 108 |
| 486 | 20250311 | 121600 | 4818208375 | 31850 | 31850 | 31850 | 31850 | 0 |
| 487 | 20250311 | 121500 | 4818208375 | 31850 | 31950 | 31950 | 31850 | 260 |
| 488 | 20250311 | 121400 | 4809915575 | 31900 | 31850 | 31900 | 31850 | 379 |
| 489 | 20250311 | 121300 | 4797842775 | 31950 | 31850 | 31950 | 31850 | 199 |
| 490 | 20250311 | 121200 | 4791494425 | 32000 | 31900 | 32000 | 31800 | 281 |
| 491 | 20250311 | 121100 | 4782527075 | 32000 | 32050 | 32100 | 32000 | 1461 |
| 492 | 20250311 | 121000 | 4735770175 | 32100 | 31950 | 32100 | 31950 | 1415 |
| 493 | 20250311 | 120900 | 4690466675 | 31900 | 31950 | 31950 | 31900 | 66 |
| 494 | 20250311 | 120800 | 4688360025 | 31950 | 32000 | 32000 | 31950 | 80 |
| 495 | 20250311 | 120700 | 4685802575 | 32000 | 31950 | 32000 | 31950 | 2056 |
| 496 | 20250311 | 120600 | 4620075550 | 31900 | 31850 | 31900 | 31800 | 1002 |
| 497 | 20250311 | 120500 | 4588141350 | 31850 | 31850 | 31900 | 31850 | 332 |
| 498 | 20250311 | 120400 | 4577566050 | 31800 | 31800 | 31850 | 31800 | 344 |
| 499 | 20250311 | 120300 | 4566618200 | 31800 | 31850 | 31850 | 31800 | 489 |
| 500 | 20250311 | 120200 | 4551064500 | 31850 | 31850 | 31850 | 31850 | 162 |
| 501 | 20250311 | 120100 | 4545904800 | 31850 | 31800 | 31850 | 31800 | 472 |
| 502 | 20250311 | 120000 | 4530889750 | 31750 | 31800 | 31800 | 31750 | 191 |
| 503 | 20250311 | 115900 | 4524825400 | 31750 | 31800 | 31850 | 31750 | 218 |
| 504 | 20250311 | 115800 | 4517899600 | 31750 | 31750 | 31750 | 31750 | 12 |
| 505 | 20250311 | 115700 | 4517518600 | 31750 | 31750 | 31800 | 31650 | 623 |
| 506 | 20250311 | 115600 | 4497738550 | 31800 | 31800 | 31800 | 31750 | 290 |
| 507 | 20250311 | 115500 | 4488521550 | 31750 | 31750 | 31800 | 31750 | 350 |
| 508 | 20250311 | 115400 | 4477406400 | 31750 | 31600 | 31750 | 31600 | 5165 |
| 509 | 20250311 | 115300 | 4313472450 | 31600 | 31600 | 31600 | 31600 | 161 |
| 510 | 20250311 | 115200 | 4308384850 | 31650 | 31500 | 31650 | 31500 | 886 |
| 511 | 20250311 | 115100 | 4280375900 | 31600 | 31500 | 31600 | 31500 | 58 |
| 512 | 20250311 | 115000 | 4278547150 | 31500 | 31500 | 31600 | 31500 | 68 |
| 513 | 20250311 | 114900 | 4276405050 | 31500 | 31600 | 31600 | 31500 | 55 |
| 514 | 20250311 | 114800 | 4274672050 | 31600 | 31500 | 31600 | 31500 | 757 |
| 515 | 20250311 | 114700 | 4250771500 | 31550 | 31500 | 31550 | 31500 | 198 |
| 516 | 20250311 | 114600 | 4244534100 | 31550 | 31550 | 31550 | 31500 | 228 |
| 517 | 20250311 | 114500 | 4237343350 | 31550 | 31600 | 31600 | 31550 | 527 |
| 518 | 20250311 | 114400 | 4220705700 | 31600 | 31600 | 31600 | 31600 | 369 |
| 519 | 20250311 | 114300 | 4209045300 | 31450 | 31500 | 31550 | 31450 | 621 |
| 520 | 20250311 | 114200 | 4189461500 | 31450 | 31450 | 31450 | 31450 | 73 |
| 521 | 20250311 | 114100 | 4187165650 | 31500 | 31550 | 31550 | 31450 | 967 |
| 522 | 20250311 | 114000 | 4156703900 | 31500 | 31550 | 31550 | 31500 | 849 |
| 523 | 20250311 | 113900 | 4129920900 | 31550 | 31500 | 31550 | 31500 | 111 |
| 524 | 20250311 | 113800 | 4126423900 | 31500 | 31550 | 31550 | 31500 | 128 |
| 525 | 20250311 | 113700 | 4122388025 | 31550 | 31500 | 31550 | 31500 | 73 |
| 526 | 20250311 | 113600 | 4120088325 | 31500 | 31550 | 31550 | 31500 | 194 |
| 527 | 20250311 | 113500 | 4113968225 | 31550 | 31500 | 31550 | 31500 | 97 |
| 528 | 20250311 | 113400 | 4110911225 | 31500 | 31500 | 31500 | 31450 | 1141 |
| 529 | 20250311 | 113300 | 4074973325 | 31450 | 31450 | 31450 | 31450 | 972 |
| 530 | 20250311 | 113200 | 4044403925 | 31400 | 31500 | 31500 | 31400 | 212 |
| 531 | 20250311 | 113100 | 4037730050 | 31500 | 31500 | 31500 | 31500 | 123 |
| 532 | 20250311 | 113000 | 4033855550 | 31550 | 31550 | 31550 | 31500 | 88 |
| 533 | 20250311 | 112900 | 4031081850 | 31500 | 31500 | 31500 | 31500 | 205 |
| 534 | 20250311 | 112800 | 4024624350 | 31500 | 31500 | 31500 | 31450 | 470 |
| 535 | 20250311 | 112700 | 4009836350 | 31500 | 31450 | 31500 | 31450 | 76 |
| 536 | 20250311 | 112600 | 4007444650 | 31500 | 31500 | 31500 | 31500 | 212 |
| 537 | 20250311 | 112500 | 4000766650 | 31500 | 31550 | 31550 | 31500 | 121 |
| 538 | 20250311 | 112400 | 3996954050 | 31600 | 31500 | 31600 | 31500 | 1215 |
| 539 | 20250311 | 112300 | 3958581550 | 31500 | 31550 | 31550 | 31450 | 699 |
| 540 | 20250311 | 112200 | 3936536000 | 31450 | 31450 | 31500 | 31400 | 547 |
| 541 | 20250311 | 112100 | 3919330100 | 31450 | 31500 | 31500 | 31450 | 133 |
| 542 | 20250311 | 112000 | 3915142800 | 31500 | 31550 | 31550 | 31450 | 447 |
| 543 | 20250311 | 111900 | 3901067175 | 31550 | 31500 | 31600 | 31500 | 1193 |
| 544 | 20250311 | 111800 | 3863449175 | 31450 | 31400 | 31450 | 31400 | 293 |
| 545 | 20250311 | 111700 | 3854239325 | 31400 | 31450 | 31450 | 31400 | 415 |
| 546 | 20250311 | 111600 | 3841206275 | 31400 | 31350 | 31400 | 31350 | 186 |
| 547 | 20250311 | 111500 | 3835371275 | 31350 | 31350 | 31350 | 31350 | 5 |
| 548 | 20250311 | 111400 | 3835214525 | 31350 | 31375 | 31375 | 31350 | 422 |
| 549 | 20250311 | 111300 | 3821983950 | 31350 | 31375 | 31400 | 31350 | 487 |
| 550 | 20250311 | 111200 | 3806714250 | 31350 | 31300 | 31350 | 31250 | 802 |
| 551 | 20250311 | 111100 | 3781603150 | 31275 | 31250 | 31275 | 31250 | 11 |
| 552 | 20250311 | 111000 | 3781259375 | 31250 | 31200 | 31250 | 31200 | 309 |
| 553 | 20250311 | 110900 | 3771606225 | 31200 | 31250 | 31250 | 31200 | 109 |
| 554 | 20250311 | 110800 | 3768203325 | 31200 | 31200 | 31200 | 31200 | 6 |
| 555 | 20250311 | 110700 | 3768016125 | 31200 | 31200 | 31250 | 31200 | 66 |
| 556 | 20250311 | 110600 | 3765956875 | 31150 | 31200 | 31200 | 31150 | 102 |
| 557 | 20250311 | 110500 | 3762777375 | 31150 | 31150 | 31150 | 31100 | 859 |
| 558 | 20250311 | 110400 | 3736019725 | 31150 | 31150 | 31150 | 31150 | 121 |
| 559 | 20250311 | 110300 | 3732250575 | 31150 | 31100 | 31150 | 31100 | 502 |
| 560 | 20250311 | 110200 | 3716615875 | 31150 | 31150 | 31150 | 31100 | 65 |
| 561 | 20250311 | 110100 | 3714593625 | 31100 | 31125 | 31125 | 31100 | 1417 |
| 562 | 20250311 | 110000 | 3670524850 | 31150 | 31150 | 31150 | 31150 | 88 |
| 563 | 20250311 | 105900 | 3667783650 | 31150 | 31100 | 31150 | 31100 | 266 |
| 564 | 20250311 | 105800 | 3659507950 | 31150 | 31200 | 31200 | 31050 | 77 |
| 565 | 20250311 | 105700 | 3657113200 | 31200 | 31200 | 31200 | 31200 | 24 |
| 566 | 20250311 | 105600 | 3656364400 | 31100 | 31100 | 31100 | 31100 | 2308 |
| 567 | 20250311 | 105500 | 3584585600 | 31150 | 31100 | 31150 | 31100 | 215 |
| 568 | 20250311 | 105400 | 3577897450 | 31150 | 31150 | 31200 | 31100 | 292 |
| 569 | 20250311 | 105300 | 3568806300 | 31150 | 31150 | 31150 | 31100 | 55 |
| 570 | 20250311 | 105200 | 3567093650 | 31100 | 31150 | 31200 | 31100 | 374 |
| 571 | 20250311 | 105100 | 3555446700 | 31150 | 31200 | 31200 | 31100 | 1244 |
| 572 | 20250311 | 105000 | 3516694200 | 31200 | 31200 | 31200 | 31150 | 134 |
| 573 | 20250311 | 104900 | 3512517000 | 31250 | 31250 | 31250 | 31250 | 11 |
| 574 | 20250311 | 104800 | 3512173250 | 31200 | 31250 | 31250 | 31200 | 66 |
| 575 | 20250311 | 104700 | 3510113300 | 31250 | 31250 | 31250 | 31150 | 224 |
| 576 | 20250311 | 104600 | 3503126800 | 31200 | 31200 | 31200 | 31150 | 1692 |
| 577 | 20250311 | 104500 | 3450337900 | 31200 | 31300 | 31300 | 31200 | 404 |
| 578 | 20250311 | 104400 | 3437716650 | 31250 | 31250 | 31250 | 31200 | 257 |
| 579 | 20250311 | 104300 | 3429689550 | 31250 | 31200 | 31250 | 31200 | 103 |
| 580 | 20250311 | 104200 | 3426472950 | 31250 | 31250 | 31250 | 31250 | 1777 |
| 581 | 20250311 | 104100 | 3370941700 | 31200 | 31150 | 31250 | 31150 | 205 |
| 582 | 20250311 | 104000 | 3364551550 | 31250 | 31200 | 31250 | 31200 | 149 |
| 583 | 20250311 | 103900 | 3359898800 | 31250 | 31200 | 31250 | 31200 | 64 |
| 584 | 20250311 | 103800 | 3357899850 | 31250 | 31200 | 31250 | 31200 | 41 |
| 585 | 20250311 | 103700 | 3356620600 | 31250 | 31250 | 31300 | 31250 | 111 |
| 586 | 20250311 | 103600 | 3353151450 | 31200 | 31200 | 31200 | 31200 | 0 |
| 587 | 20250311 | 103500 | 3353151450 | 31200 | 31200 | 31250 | 31200 | 60 |
| 588 | 20250311 | 103400 | 3351279300 | 31200 | 31200 | 31200 | 31200 | 20 |
| 589 | 20250311 | 103300 | 3350655300 | 31250 | 31250 | 31250 | 31250 | 30 |
| 590 | 20250311 | 103200 | 3349717800 | 31250 | 31250 | 31250 | 31200 | 1016 |
| 591 | 20250311 | 103100 | 3317972650 | 31250 | 31250 | 31250 | 31200 | 85 |
| 592 | 20250311 | 103000 | 3315318400 | 31250 | 31150 | 31250 | 31100 | 690 |
| 593 | 20250311 | 102900 | 3293793350 | 31150 | 31200 | 31200 | 31100 | 820 |
| 594 | 20250311 | 102800 | 3268216050 | 31200 | 31200 | 31200 | 31200 | 526 |
| 595 | 20250311 | 102700 | 3251804850 | 31200 | 31100 | 31200 | 31050 | 675 |
| 596 | 20250311 | 102600 | 3230819000 | 31100 | 31100 | 31200 | 31100 | 173 |
| 597 | 20250311 | 102500 | 3225438000 | 31100 | 31050 | 31250 | 31050 | 162 |
| 598 | 20250311 | 102400 | 3220399900 | 31050 | 31100 | 31250 | 31000 | 5923 |
| 599 | 20250311 | 102300 | 3036671500 | 31100 | 31150 | 31250 | 31000 | 10034 |
| 600 | 20250311 | 102200 | 2725378550 | 31100 | 31200 | 31200 | 31100 | 3344 |
| 601 | 20250311 | 102100 | 2621353350 | 31200 | 31150 | 31250 | 31150 | 1252 |
| 602 | 20250311 | 102000 | 2582286100 | 31150 | 31200 | 31200 | 31150 | 3537 |
| 603 | 20250311 | 101900 | 2472001000 | 31200 | 31250 | 31250 | 31200 | 811 |
| 604 | 20250311 | 101800 | 2446697300 | 31200 | 31250 | 31250 | 31200 | 290 |
| 605 | 20250311 | 101700 | 2437643800 | 31250 | 31250 | 31300 | 31250 | 132 |
| 606 | 20250311 | 101600 | 2433518750 | 31250 | 31250 | 31300 | 31250 | 111 |
| 607 | 20250311 | 101500 | 2430049950 | 31250 | 31200 | 31275 | 31200 | 636 |
| 608 | 20250311 | 101400 | 2410184300 | 31200 | 31250 | 31300 | 31200 | 592 |
| 609 | 20250311 | 101300 | 2391693750 | 31250 | 31250 | 31250 | 31200 | 308 |
| 610 | 20250311 | 101200 | 2382077350 | 31300 | 31300 | 31350 | 31250 | 1980 |
| 611 | 20250311 | 101100 | 2320197600 | 31300 | 31250 | 31300 | 31250 | 281 |
| 612 | 20250311 | 101000 | 2311409400 | 31250 | 31325 | 31325 | 31250 | 491 |
| 613 | 20250311 | 100900 | 2296044650 | 31325 | 31300 | 31350 | 31250 | 426 |
| 614 | 20250311 | 100800 | 2282710925 | 31350 | 31300 | 31350 | 31300 | 172 |
| 615 | 20250311 | 100700 | 2277322025 | 31300 | 31300 | 31350 | 31300 | 223 |
| 616 | 20250311 | 100600 | 2270338425 | 31300 | 31400 | 31400 | 31300 | 1120 |
| 617 | 20250311 | 100500 | 2235282025 | 31450 | 31300 | 31450 | 31250 | 1727 |
| 618 | 20250311 | 100400 | 2181215825 | 31300 | 31300 | 31350 | 31300 | 131 |
| 619 | 20250311 | 100300 | 2177115425 | 31300 | 31400 | 31400 | 31300 | 142 |
| 620 | 20250311 | 100200 | 2172666975 | 31350 | 31350 | 31400 | 31350 | 1170 |
| 621 | 20250311 | 100100 | 2135984825 | 31400 | 31400 | 31400 | 31400 | 358 |
| 622 | 20250311 | 100000 | 2124743625 | 31400 | 31450 | 31450 | 31400 | 211 |
| 623 | 20250311 | 095900 | 2118118175 | 31450 | 31400 | 31450 | 31400 | 253 |
| 624 | 20250311 | 095800 | 2110167525 | 31400 | 31350 | 31400 | 31350 | 23 |
| 625 | 20250311 | 095700 | 2109446425 | 31350 | 31350 | 31350 | 31350 | 0 |
| 626 | 20250311 | 095600 | 2109446425 | 31350 | 31350 | 31400 | 31350 | 211 |
| 627 | 20250311 | 095500 | 2102831475 | 31350 | 31350 | 31350 | 31300 | 293 |
| 628 | 20250311 | 095400 | 2093649825 | 31350 | 31400 | 31400 | 31350 | 86 |
| 629 | 20250311 | 095300 | 2090953525 | 31300 | 31400 | 31450 | 31300 | 2398 |
| 630 | 20250311 | 095200 | 2015779275 | 31400 | 31450 | 31450 | 31400 | 17 |
| 631 | 20250311 | 095100 | 2015244725 | 31450 | 31400 | 31500 | 31400 | 277 |
| 632 | 20250311 | 095000 | 2006541075 | 31400 | 31400 | 31400 | 31350 | 590 |
| 633 | 20250311 | 094900 | 1988020825 | 31400 | 31400 | 31400 | 31400 | 920 |
| 634 | 20250311 | 094800 | 1959132825 | 31400 | 31500 | 31500 | 31400 | 511 |
| 635 | 20250311 | 094700 | 1943065275 | 31500 | 31550 | 31550 | 31500 | 73 |
| 636 | 20250311 | 094600 | 1940765225 | 31550 | 31500 | 31550 | 31500 | 284 |
| 637 | 20250311 | 094500 | 1931819075 | 31500 | 31450 | 31550 | 31450 | 594 |
| 638 | 20250311 | 094400 | 1913133575 | 31500 | 31500 | 31550 | 31500 | 234 |
| 639 | 20250311 | 094300 | 1905762325 | 31550 | 31500 | 31550 | 31500 | 430 |
| 640 | 20250311 | 094200 | 1892217225 | 31600 | 31450 | 31600 | 31450 | 194 |
| 641 | 20250311 | 094100 | 1886113275 | 31450 | 31500 | 31550 | 31450 | 245 |
| 642 | 20250311 | 094000 | 1878395675 | 31550 | 31550 | 31600 | 31500 | 3024 |
| 643 | 20250311 | 093900 | 1783095725 | 31550 | 31650 | 31700 | 31550 | 1438 |
| 644 | 20250311 | 093800 | 1737655675 | 31650 | 31700 | 31700 | 31650 | 1187 |
| 645 | 20250311 | 093700 | 1700081375 | 31700 | 31700 | 31700 | 31700 | 203 |
| 646 | 20250311 | 093600 | 1693646275 | 31700 | 31600 | 31700 | 31600 | 603 |
| 647 | 20250311 | 093500 | 1674561375 | 31650 | 31700 | 31750 | 31650 | 830 |
| 648 | 20250311 | 093400 | 1648290275 | 31700 | 31750 | 31750 | 31650 | 1502 |
| 649 | 20250311 | 093300 | 1600715725 | 31750 | 31650 | 31750 | 31650 | 293 |
| 650 | 20250311 | 093200 | 1591438175 | 31600 | 31550 | 31600 | 31550 | 467 |
| 651 | 20250311 | 093100 | 1576683725 | 31550 | 31550 | 31550 | 31500 | 806 |
| 652 | 20250311 | 093000 | 1551271225 | 31550 | 31600 | 31600 | 31550 | 600 |
| 653 | 20250311 | 092900 | 1532337625 | 31600 | 31600 | 31600 | 31550 | 240 |
| 654 | 20250311 | 092800 | 1524762925 | 31600 | 31600 | 31600 | 31550 | 1708 |
| 655 | 20250311 | 092700 | 1470797625 | 31550 | 31600 | 31600 | 31500 | 75 |
| 656 | 20250311 | 092600 | 1468432275 | 31600 | 31550 | 31600 | 31500 | 807 |
| 657 | 20250311 | 092500 | 1442974875 | 31550 | 31500 | 31550 | 31500 | 242 |
| 658 | 20250311 | 092400 | 1435350175 | 31450 | 31400 | 31500 | 31400 | 969 |
| 659 | 20250311 | 092300 | 1404847325 | 31400 | 31450 | 31450 | 31400 | 1034 |
| 660 | 20250311 | 092200 | 1372378725 | 31450 | 31450 | 31450 | 31450 | 511 |
| 661 | 20250311 | 092100 | 1356307775 | 31400 | 31450 | 31450 | 31350 | 434 |
| 662 | 20250311 | 092000 | 1342688375 | 31400 | 31450 | 31450 | 31350 | 529 |
| 663 | 20250311 | 091900 | 1326077025 | 31350 | 31400 | 31400 | 31350 | 704 |
| 664 | 20250311 | 091800 | 1303977525 | 31350 | 31400 | 31450 | 31350 | 2089 |
| 665 | 20250311 | 091700 | 1238383850 | 31350 | 31350 | 31400 | 31350 | 495 |
| 666 | 20250311 | 091600 | 1222865550 | 31350 | 31350 | 31350 | 31350 | 1244 |
| 667 | 20250311 | 091500 | 1183866150 | 31350 | 31400 | 31400 | 31300 | 931 |
| 668 | 20250311 | 091400 | 1154680050 | 31350 | 31450 | 31450 | 31350 | 658 |
| 669 | 20250311 | 091300 | 1134021250 | 31450 | 31400 | 31450 | 31400 | 2189 |
| 670 | 20250311 | 091200 | 1065224750 | 31400 | 31450 | 31450 | 31400 | 170 |
| 671 | 20250311 | 091100 | 1059882750 | 31450 | 31350 | 31450 | 31300 | 1702 |
| 672 | 20250311 | 091000 | 1006365300 | 31350 | 31450 | 31450 | 31300 | 618 |
| 673 | 20250311 | 090900 | 986951850 | 31350 | 31350 | 31450 | 31150 | 7030 |
| 674 | 20250311 | 090800 | 767263500 | 31350 | 31400 | 31400 | 31300 | 589 |
| 675 | 20250311 | 090700 | 748795350 | 31400 | 31350 | 31400 | 31300 | 301 |
| 676 | 20250311 | 090600 | 739352700 | 31350 | 31350 | 31450 | 31300 | 2024 |
| 677 | 20250311 | 090500 | 675975100 | 31400 | 31500 | 31500 | 31400 | 1493 |
| 678 | 20250311 | 090400 | 629076700 | 31400 | 31450 | 31450 | 31350 | 1021 |
| 679 | 20250311 | 090300 | 597031250 | 31400 | 31250 | 31550 | 31200 | 2676 |
| 680 | 20250311 | 090200 | 513049850 | 31250 | 31300 | 31650 | 31250 | 3420 |
| 681 | 20250311 | 090100 | 405749100 | 31300 | 31400 | 31400 | 31100 | 3175 |
| 682 | 20250311 | 090000 | 306446650 | 31400 | 31300 | 31600 | 31300 | 9742 |