39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 205500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 8522 |
| 3 | 20250311 | 205400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20250311 | 205300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20250311 | 205200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20250311 | 205100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20250311 | 205000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20250311 | 204900 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20250311 | 204800 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20250311 | 204700 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20250311 | 204600 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20250311 | 204500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20250311 | 204400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20250311 | 204300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20250311 | 204200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20250311 | 204100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20250311 | 204000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20250311 | 203900 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20250311 | 203800 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20250311 | 203700 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20250311 | 203600 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20250311 | 203500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20250311 | 203400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20250311 | 203300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20250311 | 203200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20250311 | 203100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20250311 | 203000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20250311 | 202900 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20250311 | 202800 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20250311 | 202700 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20250311 | 202600 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20250311 | 202500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 8522 |
| 33 | 20250311 | 202400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20250311 | 202300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20250311 | 202200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20250311 | 202100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20250311 | 202000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20250311 | 201900 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20250311 | 201800 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20250311 | 201700 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20250311 | 201600 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20250311 | 201500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20250311 | 201400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20250311 | 201300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20250311 | 201200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20250311 | 201100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20250311 | 201000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20250311 | 200900 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20250311 | 200800 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20250311 | 200700 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20250311 | 200600 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20250311 | 200500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20250311 | 200400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20250311 | 200300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20250311 | 200200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20250311 | 200100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20250311 | 200000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20250311 | 195900 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20250311 | 195800 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20250311 | 195700 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20250311 | 195600 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20250311 | 195500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 8522 |
| 63 | 20250311 | 195400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20250311 | 195300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20250311 | 195200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20250311 | 195100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20250311 | 195000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20250311 | 194900 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20250311 | 194800 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20250311 | 194700 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20250311 | 194600 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20250311 | 194500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20250311 | 194400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20250311 | 194300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20250311 | 194200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20250311 | 194100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20250311 | 194000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20250311 | 193900 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20250311 | 193800 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20250311 | 193700 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20250311 | 193600 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20250311 | 193500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20250311 | 193400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20250311 | 193300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20250311 | 193200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20250311 | 193100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20250311 | 193000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20250311 | 192900 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20250311 | 192800 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20250311 | 192700 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20250311 | 192600 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20250311 | 192500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 8522 |
| 93 | 20250311 | 192400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20250311 | 192300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20250311 | 192200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20250311 | 192100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20250311 | 192000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20250311 | 191900 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20250311 | 191800 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20250311 | 191700 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20250311 | 191600 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20250311 | 191500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20250311 | 191400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20250311 | 191300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20250311 | 191200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20250311 | 191100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20250311 | 191000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20250311 | 190900 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20250311 | 190800 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20250311 | 190700 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20250311 | 190600 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20250311 | 190500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20250311 | 190400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20250311 | 190300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20250311 | 190200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20250311 | 190100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20250311 | 190000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20250311 | 185900 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20250311 | 185800 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20250311 | 185700 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20250311 | 185600 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20250311 | 185500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 8522 |
| 123 | 20250311 | 185400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20250311 | 185300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20250311 | 185200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20250311 | 185100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20250311 | 185000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20250311 | 184900 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20250311 | 184800 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20250311 | 184700 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20250311 | 184600 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20250311 | 184500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20250311 | 184400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20250311 | 184300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20250311 | 184200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20250311 | 184100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20250311 | 184000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20250311 | 183900 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20250311 | 183800 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20250311 | 183700 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20250311 | 183600 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20250311 | 183500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20250311 | 183400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20250311 | 183300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20250311 | 183200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20250311 | 183100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20250311 | 183000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20250311 | 182900 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20250311 | 182800 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20250311 | 182700 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20250311 | 182600 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20250311 | 182500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 8522 |
| 153 | 20250311 | 182400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20250311 | 182300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20250311 | 182200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20250311 | 182100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20250311 | 182000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20250311 | 181900 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20250311 | 181800 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20250311 | 181700 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20250311 | 181600 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20250311 | 181500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20250311 | 181400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20250311 | 181300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20250311 | 181200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20250311 | 181100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20250311 | 181000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20250311 | 180900 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20250311 | 180800 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20250311 | 180700 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20250311 | 180600 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20250311 | 180500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20250311 | 180400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20250311 | 180300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20250311 | 180200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20250311 | 180100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20250311 | 180000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20250311 | 175900 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20250311 | 175800 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20250311 | 175700 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20250311 | 175600 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20250311 | 175500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 8522 |
| 183 | 20250311 | 175400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20250311 | 175300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20250311 | 175200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20250311 | 175100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20250311 | 175000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20250311 | 174900 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20250311 | 174800 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20250311 | 174700 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20250311 | 174600 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20250311 | 174500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20250311 | 174400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20250311 | 174300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20250311 | 174200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20250311 | 174100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20250311 | 174000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20250311 | 173900 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20250311 | 173800 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20250311 | 173700 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20250311 | 173600 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20250311 | 173500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20250311 | 173400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20250311 | 173300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20250311 | 173200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20250311 | 173100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20250311 | 173000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20250311 | 172900 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20250311 | 172800 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20250311 | 172700 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20250311 | 172600 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20250311 | 172500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 8522 |
| 213 | 20250311 | 172400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 214 | 20250311 | 172300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 215 | 20250311 | 172200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 216 | 20250311 | 172100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 217 | 20250311 | 172000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 218 | 20250311 | 171900 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 219 | 20250311 | 171800 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 220 | 20250311 | 171700 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 221 | 20250311 | 171600 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 222 | 20250311 | 171500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 223 | 20250311 | 171400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 224 | 20250311 | 171300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 225 | 20250311 | 171200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 226 | 20250311 | 171100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 227 | 20250311 | 171000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 228 | 20250311 | 170900 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 229 | 20250311 | 170800 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 230 | 20250311 | 170700 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 231 | 20250311 | 170600 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 232 | 20250311 | 170500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 233 | 20250311 | 170400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 234 | 20250311 | 170300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 235 | 20250311 | 170200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 236 | 20250311 | 170100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 237 | 20250311 | 170000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 238 | 20250311 | 165900 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 239 | 20250311 | 165800 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 240 | 20250311 | 165700 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 241 | 20250311 | 165600 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 242 | 20250311 | 165500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 8522 |
| 243 | 20250311 | 165400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 244 | 20250311 | 165300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 245 | 20250311 | 165200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 246 | 20250311 | 165100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 247 | 20250311 | 165000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 248 | 20250311 | 164900 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 249 | 20250311 | 164800 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 250 | 20250311 | 164700 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 251 | 20250311 | 164600 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 252 | 20250311 | 164500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 253 | 20250311 | 164400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 254 | 20250311 | 164300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 255 | 20250311 | 164200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 256 | 20250311 | 164100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 257 | 20250311 | 164000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 258 | 20250311 | 163900 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 259 | 20250311 | 163800 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 260 | 20250311 | 163700 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 261 | 20250311 | 163600 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 262 | 20250311 | 163500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 263 | 20250311 | 163400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 264 | 20250311 | 163300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 265 | 20250311 | 163200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 266 | 20250311 | 163100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 267 | 20250311 | 163000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 268 | 20250311 | 162900 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 269 | 20250311 | 162800 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 270 | 20250311 | 162700 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 271 | 20250311 | 162600 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 272 | 20250311 | 162500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 8522 |
| 273 | 20250311 | 162400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 274 | 20250311 | 162300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 275 | 20250311 | 162200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 276 | 20250311 | 162100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 277 | 20250311 | 162000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 278 | 20250311 | 161900 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 279 | 20250311 | 161800 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 280 | 20250311 | 161700 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 281 | 20250311 | 161600 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 282 | 20250311 | 161500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 283 | 20250311 | 161400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 284 | 20250311 | 161300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 285 | 20250311 | 161200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 286 | 20250311 | 161100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 287 | 20250311 | 161000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 288 | 20250311 | 160900 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 289 | 20250311 | 160800 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 290 | 20250311 | 160700 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 291 | 20250311 | 160600 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 292 | 20250311 | 160500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 293 | 20250311 | 160400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 294 | 20250311 | 160300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 295 | 20250311 | 160200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 296 | 20250311 | 160100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 297 | 20250311 | 160000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 298 | 20250311 | 155900 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 299 | 20250311 | 155800 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 300 | 20250311 | 155700 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 301 | 20250311 | 155600 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 302 | 20250311 | 155500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 8522 |
| 303 | 20250311 | 155400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 304 | 20250311 | 155300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 305 | 20250311 | 155200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 306 | 20250311 | 155100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 307 | 20250311 | 155000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 308 | 20250311 | 154900 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 309 | 20250311 | 154800 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 310 | 20250311 | 154700 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 311 | 20250311 | 154600 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 312 | 20250311 | 154500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 313 | 20250311 | 154400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 314 | 20250311 | 154300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 315 | 20250311 | 154200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 316 | 20250311 | 154100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 317 | 20250311 | 154000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 318 | 20250311 | 153900 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 319 | 20250311 | 153800 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 320 | 20250311 | 153700 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 321 | 20250311 | 153600 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 322 | 20250311 | 153500 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 323 | 20250311 | 153400 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 324 | 20250311 | 153300 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 325 | 20250311 | 153200 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 326 | 20250311 | 153100 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 0 |
| 327 | 20250311 | 153000 | 57180425125 | 44100 | 44100 | 44100 | 44100 | 8522 |
| 328 | 20250311 | 152900 | 56804604925 | 44100 | 44100 | 44100 | 44100 | 0 |
| 329 | 20250311 | 152800 | 56804604925 | 44100 | 44100 | 44100 | 44100 | 0 |
| 330 | 20250311 | 152700 | 56804604925 | 44100 | 44100 | 44100 | 44100 | 0 |
| 331 | 20250311 | 152600 | 56804604925 | 44100 | 44100 | 44100 | 44100 | 0 |
| 332 | 20250311 | 152500 | 56804604925 | 44100 | 44100 | 44100 | 44100 | 0 |
| 333 | 20250311 | 152400 | 56804604925 | 44100 | 44100 | 44100 | 44100 | 0 |
| 334 | 20250311 | 152300 | 56804604925 | 44100 | 44100 | 44100 | 44100 | 0 |
| 335 | 20250311 | 152200 | 56804604925 | 44100 | 44100 | 44100 | 44100 | 0 |
| 336 | 20250311 | 152100 | 56804604925 | 44100 | 44100 | 44100 | 44100 | 0 |
| 337 | 20250311 | 152000 | 56804604925 | 44100 | 44100 | 44100 | 44100 | 0 |
| 338 | 20250311 | 151900 | 56804604925 | 44100 | 44100 | 44150 | 44100 | 1628 |
| 339 | 20250311 | 151800 | 56732796075 | 44150 | 44100 | 44150 | 44050 | 1537 |
| 340 | 20250311 | 151700 | 56665030450 | 44150 | 44250 | 44300 | 44100 | 812 |
| 341 | 20250311 | 151600 | 56629159500 | 44250 | 44300 | 44350 | 44250 | 1664 |
| 342 | 20250311 | 151500 | 56555452200 | 44350 | 44350 | 44400 | 44300 | 1696 |
| 343 | 20250311 | 151400 | 56480189450 | 44350 | 44300 | 44400 | 44250 | 1106 |
| 344 | 20250311 | 151300 | 56431155975 | 44300 | 44100 | 44300 | 44100 | 1328 |
| 345 | 20250311 | 151200 | 56372493425 | 44150 | 44050 | 44150 | 44050 | 847 |
| 346 | 20250311 | 151100 | 56335122625 | 44100 | 44100 | 44100 | 44050 | 4748 |
| 347 | 20250311 | 151000 | 56125950050 | 44150 | 44100 | 44150 | 44050 | 1862 |
| 348 | 20250311 | 150900 | 56043856850 | 44150 | 44100 | 44150 | 44100 | 1595 |
| 349 | 20250311 | 150800 | 55973514525 | 44150 | 44100 | 44150 | 44050 | 710 |
| 350 | 20250311 | 150700 | 55942234500 | 44100 | 44050 | 44100 | 44050 | 879 |
| 351 | 20250311 | 150600 | 55903485850 | 44100 | 44100 | 44100 | 44050 | 3427 |
| 352 | 20250311 | 150500 | 55752431000 | 44100 | 44100 | 44150 | 44100 | 712 |
| 353 | 20250311 | 150400 | 55721028600 | 44100 | 44100 | 44150 | 44100 | 1232 |
| 354 | 20250311 | 150300 | 55666665150 | 44100 | 44150 | 44200 | 44100 | 1199 |
| 355 | 20250311 | 150200 | 55613736850 | 44200 | 44150 | 44200 | 44150 | 779 |
| 356 | 20250311 | 150100 | 55579340900 | 44200 | 44100 | 44250 | 44100 | 897 |
| 357 | 20250311 | 150000 | 55539727300 | 44150 | 44100 | 44150 | 44050 | 551 |
| 358 | 20250311 | 145900 | 55515435900 | 44050 | 44200 | 44250 | 44050 | 5877 |
| 359 | 20250311 | 145800 | 55256331350 | 44200 | 44050 | 44200 | 44050 | 1335 |
| 360 | 20250311 | 145700 | 55197476850 | 44050 | 44100 | 44200 | 44050 | 1578 |
| 361 | 20250311 | 145600 | 55127889500 | 44100 | 44350 | 44400 | 44050 | 8370 |
| 362 | 20250311 | 145500 | 54758408850 | 44350 | 44250 | 44400 | 44250 | 1091 |
| 363 | 20250311 | 145400 | 54710041750 | 44250 | 44400 | 44400 | 44250 | 1981 |
| 364 | 20250311 | 145300 | 54622242500 | 44350 | 44550 | 44550 | 44350 | 3519 |
| 365 | 20250311 | 145200 | 54465916900 | 44550 | 44550 | 44650 | 44450 | 1303 |
| 366 | 20250311 | 145100 | 54407895450 | 44550 | 44650 | 44650 | 44500 | 1460 |
| 367 | 20250311 | 145000 | 54342834150 | 44600 | 44650 | 44700 | 44600 | 2147 |
| 368 | 20250311 | 144900 | 54247001550 | 44700 | 44800 | 44850 | 44650 | 3629 |
| 369 | 20250311 | 144800 | 54084625975 | 44800 | 44850 | 44900 | 44750 | 1778 |
| 370 | 20250311 | 144700 | 54004938650 | 44800 | 45100 | 45200 | 44800 | 6783 |
| 371 | 20250311 | 144600 | 53699742075 | 45100 | 44900 | 45200 | 44900 | 15790 |
| 372 | 20250311 | 144500 | 52988461025 | 44950 | 44800 | 44950 | 44700 | 4913 |
| 373 | 20250311 | 144400 | 52768263900 | 44750 | 44550 | 44800 | 44450 | 5615 |
| 374 | 20250311 | 144300 | 52517848700 | 44500 | 44400 | 44550 | 44350 | 3782 |
| 375 | 20250311 | 144200 | 52349668100 | 44400 | 44350 | 44400 | 44350 | 765 |
| 376 | 20250311 | 144100 | 52315722575 | 44350 | 44300 | 44450 | 44200 | 1862 |
| 377 | 20250311 | 144000 | 52233233575 | 44300 | 44250 | 44350 | 44150 | 2157 |
| 378 | 20250311 | 143900 | 52137785525 | 44200 | 44200 | 44250 | 44200 | 265 |
| 379 | 20250311 | 143800 | 52126068775 | 44200 | 44200 | 44250 | 44200 | 887 |
| 380 | 20250311 | 143700 | 52086850975 | 44200 | 44200 | 44300 | 44100 | 360 |
| 381 | 20250311 | 143600 | 52070924725 | 44250 | 44100 | 44250 | 44050 | 1298 |
| 382 | 20250311 | 143500 | 52013612425 | 44100 | 44050 | 44150 | 44050 | 638 |
| 383 | 20250311 | 143400 | 51985485425 | 44100 | 44000 | 44100 | 44000 | 1130 |
| 384 | 20250311 | 143300 | 51935722425 | 44000 | 44050 | 44050 | 43950 | 743 |
| 385 | 20250311 | 143200 | 51903034275 | 44050 | 44050 | 44100 | 44000 | 1299 |
| 386 | 20250311 | 143100 | 51845860875 | 44050 | 44100 | 44100 | 44000 | 604 |
| 387 | 20250311 | 143000 | 51819248725 | 44100 | 44100 | 44100 | 43950 | 3712 |
| 388 | 20250311 | 142900 | 51655854125 | 44100 | 44100 | 44100 | 44050 | 1434 |
| 389 | 20250311 | 142800 | 51592632475 | 44100 | 44100 | 44200 | 44100 | 968 |
| 390 | 20250311 | 142700 | 51549929925 | 44200 | 44250 | 44300 | 44100 | 2221 |
| 391 | 20250311 | 142600 | 51451798075 | 44250 | 44350 | 44350 | 44250 | 1367 |
| 392 | 20250311 | 142500 | 51391233125 | 44350 | 44350 | 44450 | 44300 | 1790 |
| 393 | 20250311 | 142400 | 51311804200 | 44350 | 44450 | 44450 | 44350 | 1478 |
| 394 | 20250311 | 142300 | 51246180800 | 44450 | 44450 | 44500 | 44350 | 1297 |
| 395 | 20250311 | 142200 | 51188551825 | 44450 | 44350 | 44500 | 44250 | 4263 |
| 396 | 20250311 | 142100 | 50999213025 | 44250 | 44050 | 44300 | 44050 | 1506 |
| 397 | 20250311 | 142000 | 50932642075 | 44050 | 44150 | 44200 | 44050 | 685 |
| 398 | 20250311 | 141900 | 50902409575 | 44100 | 44050 | 44100 | 44000 | 834 |
| 399 | 20250311 | 141800 | 50865657700 | 44050 | 43975 | 44050 | 43950 | 1580 |
| 400 | 20250311 | 141700 | 50796171350 | 43975 | 43950 | 44000 | 43950 | 248 |
| 401 | 20250311 | 141600 | 50785268700 | 43950 | 44100 | 44100 | 43950 | 775 |
| 402 | 20250311 | 141500 | 50751145250 | 44100 | 44050 | 44100 | 44000 | 2158 |
| 403 | 20250311 | 141400 | 50656121400 | 44050 | 44100 | 44100 | 44000 | 3158 |
| 404 | 20250311 | 141300 | 50517098650 | 44100 | 44150 | 44200 | 44050 | 3585 |
| 405 | 20250311 | 141200 | 50358861250 | 44150 | 44200 | 44300 | 44150 | 2009 |
| 406 | 20250311 | 141100 | 50270002575 | 44200 | 44150 | 44350 | 44050 | 1796 |
| 407 | 20250311 | 141000 | 50190589675 | 44150 | 43950 | 44150 | 43850 | 3683 |
| 408 | 20250311 | 140900 | 50028476900 | 43950 | 44050 | 44050 | 43950 | 2038 |
| 409 | 20250311 | 140800 | 49938808950 | 44050 | 44250 | 44300 | 44050 | 859 |
| 410 | 20250311 | 140700 | 49900892850 | 44300 | 44150 | 44350 | 44150 | 1871 |
| 411 | 20250311 | 140600 | 49818074250 | 44150 | 43900 | 44150 | 43900 | 3666 |
| 412 | 20250311 | 140500 | 49656724100 | 43950 | 43950 | 44000 | 43900 | 395 |
| 413 | 20250311 | 140400 | 49639371475 | 43950 | 43850 | 44100 | 43800 | 4109 |
| 414 | 20250311 | 140300 | 49458571275 | 43800 | 43800 | 43850 | 43750 | 1237 |
| 415 | 20250311 | 140200 | 49404400025 | 43800 | 43850 | 43850 | 43800 | 1573 |
| 416 | 20250311 | 140100 | 49335469575 | 43850 | 43800 | 43900 | 43800 | 1233 |
| 417 | 20250311 | 140000 | 49281431475 | 43800 | 43800 | 43850 | 43800 | 899 |
| 418 | 20250311 | 135900 | 49242046225 | 43850 | 43875 | 43950 | 43800 | 1328 |
| 419 | 20250311 | 135800 | 49183757600 | 43900 | 43800 | 43950 | 43750 | 751 |
| 420 | 20250311 | 135700 | 49150804900 | 43850 | 43900 | 43900 | 43750 | 1627 |
| 421 | 20250311 | 135600 | 49079559150 | 43900 | 43800 | 43950 | 43750 | 2575 |
| 422 | 20250311 | 135500 | 48966669050 | 43850 | 43750 | 43900 | 43700 | 3724 |
| 423 | 20250311 | 135400 | 48803573850 | 43750 | 43900 | 43925 | 43750 | 2719 |
| 424 | 20250311 | 135300 | 48684410825 | 43875 | 43850 | 43900 | 43825 | 584 |
| 425 | 20250311 | 135200 | 48658791600 | 43850 | 44000 | 44050 | 43850 | 1612 |
| 426 | 20250311 | 135100 | 48588033700 | 44000 | 43900 | 44000 | 43850 | 1238 |
| 427 | 20250311 | 135000 | 48533702850 | 43900 | 44200 | 44200 | 43900 | 1373 |
| 428 | 20250311 | 134900 | 48473270250 | 44200 | 44150 | 44200 | 44100 | 1198 |
| 429 | 20250311 | 134800 | 48420383500 | 44100 | 44200 | 44250 | 44100 | 1218 |
| 430 | 20250311 | 134700 | 48366569300 | 44200 | 44150 | 44200 | 44100 | 915 |
| 431 | 20250311 | 134600 | 48326141000 | 44150 | 43900 | 44200 | 43900 | 3506 |
| 432 | 20250311 | 134500 | 48171663950 | 43950 | 43900 | 43950 | 43850 | 1446 |
| 433 | 20250311 | 134400 | 48108148600 | 43850 | 43925 | 43950 | 43800 | 1159 |
| 434 | 20250311 | 134300 | 48057297000 | 43925 | 43825 | 44000 | 43800 | 746 |
| 435 | 20250311 | 134200 | 48024562150 | 43800 | 43800 | 43850 | 43700 | 1576 |
| 436 | 20250311 | 134100 | 47955549025 | 43800 | 43800 | 43900 | 43700 | 2653 |
| 437 | 20250311 | 134000 | 47839457775 | 43800 | 43850 | 43950 | 43750 | 2652 |
| 438 | 20250311 | 133900 | 47723264075 | 43950 | 43900 | 44050 | 43850 | 1355 |
| 439 | 20250311 | 133800 | 47663723525 | 43900 | 44100 | 44100 | 43900 | 1849 |
| 440 | 20250311 | 133700 | 47582385100 | 44100 | 44000 | 44150 | 44000 | 811 |
| 441 | 20250311 | 133600 | 47546627800 | 44000 | 44050 | 44050 | 43900 | 1319 |
| 442 | 20250311 | 133500 | 47488634800 | 44050 | 44100 | 44100 | 43950 | 855 |
| 443 | 20250311 | 133400 | 47450987850 | 44100 | 43975 | 44100 | 43950 | 1651 |
| 444 | 20250311 | 133300 | 47378301850 | 44000 | 43950 | 44000 | 43900 | 969 |
| 445 | 20250311 | 133200 | 47335713400 | 44000 | 43950 | 44000 | 43900 | 1249 |
| 446 | 20250311 | 133100 | 47280860000 | 43950 | 43975 | 44100 | 43950 | 1166 |
| 447 | 20250311 | 133000 | 47229564550 | 43975 | 44100 | 44100 | 43900 | 2315 |
| 448 | 20250311 | 132900 | 47127703400 | 44150 | 44150 | 44200 | 44050 | 1535 |
| 449 | 20250311 | 132800 | 47059944600 | 44200 | 44200 | 44200 | 44100 | 1311 |
| 450 | 20250311 | 132700 | 47002084450 | 44200 | 44150 | 44300 | 44100 | 1613 |
| 451 | 20250311 | 132600 | 46930778725 | 44150 | 44150 | 44250 | 44150 | 1563 |
| 452 | 20250311 | 132500 | 46861721325 | 44150 | 44300 | 44300 | 44100 | 4739 |
| 453 | 20250311 | 132400 | 46652182825 | 44300 | 44350 | 44400 | 44300 | 1408 |
| 454 | 20250311 | 132300 | 46589785025 | 44350 | 44400 | 44500 | 44300 | 2072 |
| 455 | 20250311 | 132200 | 46497824275 | 44450 | 44400 | 44450 | 44350 | 982 |
| 456 | 20250311 | 132100 | 46454232875 | 44400 | 44400 | 44500 | 44350 | 1294 |
| 457 | 20250311 | 132000 | 46396810275 | 44400 | 44600 | 44650 | 44400 | 5292 |
| 458 | 20250311 | 131900 | 46161467450 | 44600 | 44600 | 44700 | 44550 | 2715 |
| 459 | 20250311 | 131800 | 46040349000 | 44600 | 44650 | 44750 | 44500 | 2660 |
| 460 | 20250311 | 131700 | 45921732050 | 44600 | 44550 | 44700 | 44550 | 1112 |
| 461 | 20250311 | 131600 | 45872117700 | 44550 | 44800 | 44800 | 44550 | 5327 |
| 462 | 20250311 | 131500 | 45634149500 | 44850 | 44800 | 44950 | 44750 | 2090 |
| 463 | 20250311 | 131400 | 45540436900 | 44800 | 44900 | 44950 | 44700 | 5708 |
| 464 | 20250311 | 131300 | 45284404125 | 44900 | 44600 | 44900 | 44600 | 6695 |
| 465 | 20250311 | 131200 | 44984402775 | 44600 | 44600 | 44600 | 44550 | 1604 |
| 466 | 20250311 | 131100 | 44912885175 | 44600 | 44600 | 44650 | 44550 | 1158 |
| 467 | 20250311 | 131000 | 44861245875 | 44600 | 44400 | 44600 | 44350 | 2212 |
| 468 | 20250311 | 130900 | 44762752475 | 44400 | 44400 | 44450 | 44300 | 1549 |
| 469 | 20250311 | 130800 | 44694003875 | 44400 | 44500 | 44550 | 44300 | 2595 |
| 470 | 20250311 | 130700 | 44578600750 | 44500 | 44550 | 44650 | 44400 | 5779 |
| 471 | 20250311 | 130600 | 44321481350 | 44600 | 44650 | 44800 | 44600 | 5692 |
| 472 | 20250311 | 130500 | 44067113575 | 44750 | 44250 | 44750 | 44200 | 6687 |
| 473 | 20250311 | 130400 | 43769506075 | 44250 | 44150 | 44300 | 44150 | 1016 |
| 474 | 20250311 | 130300 | 43724553025 | 44100 | 44200 | 44200 | 44050 | 1425 |
| 475 | 20250311 | 130200 | 43661704825 | 44200 | 44300 | 44350 | 44150 | 2337 |
| 476 | 20250311 | 130100 | 43558307625 | 44350 | 44200 | 44450 | 44200 | 4894 |
| 477 | 20250311 | 130000 | 43341348975 | 44200 | 44100 | 44250 | 44100 | 2985 |
| 478 | 20250311 | 125900 | 43209499625 | 44100 | 44150 | 44150 | 44050 | 1630 |
| 479 | 20250311 | 125800 | 43137602550 | 44150 | 44050 | 44250 | 44050 | 1741 |
| 480 | 20250311 | 125700 | 43060716800 | 44050 | 44225 | 44250 | 43950 | 3054 |
| 481 | 20250311 | 125600 | 42925923225 | 44250 | 44150 | 44250 | 44150 | 1399 |
| 482 | 20250311 | 125500 | 42864079250 | 44150 | 44200 | 44200 | 44100 | 2579 |
| 483 | 20250311 | 125400 | 42750153700 | 44200 | 44100 | 44200 | 44000 | 1552 |
| 484 | 20250311 | 125300 | 42681717500 | 44050 | 43800 | 44050 | 43800 | 1767 |
| 485 | 20250311 | 125200 | 42604106450 | 43750 | 43800 | 43900 | 43650 | 1402 |
| 486 | 20250311 | 125100 | 42542773850 | 43700 | 43650 | 43800 | 43650 | 1301 |
| 487 | 20250311 | 125000 | 42485889600 | 43650 | 43700 | 43700 | 43650 | 533 |
| 488 | 20250311 | 124900 | 42462611225 | 43700 | 43700 | 43750 | 43650 | 807 |
| 489 | 20250311 | 124800 | 42427343725 | 43700 | 43700 | 43750 | 43700 | 866 |
| 490 | 20250311 | 124700 | 42389498825 | 43700 | 43750 | 43850 | 43700 | 912 |
| 491 | 20250311 | 124600 | 42349606325 | 43750 | 43700 | 43800 | 43650 | 1044 |
| 492 | 20250311 | 124500 | 42303953025 | 43750 | 43700 | 43750 | 43650 | 474 |
| 493 | 20250311 | 124400 | 42283244825 | 43750 | 43650 | 43750 | 43600 | 1932 |
| 494 | 20250311 | 124300 | 42198857075 | 43600 | 43600 | 43650 | 43550 | 938 |
| 495 | 20250311 | 124200 | 42157969275 | 43600 | 43600 | 43600 | 43550 | 697 |
| 496 | 20250311 | 124100 | 42127601925 | 43550 | 43550 | 43600 | 43450 | 1877 |
| 497 | 20250311 | 124000 | 42045928875 | 43600 | 43650 | 43750 | 43600 | 1171 |
| 498 | 20250311 | 123900 | 41994837000 | 43600 | 43600 | 43700 | 43600 | 1664 |
| 499 | 20250311 | 123800 | 41922204800 | 43600 | 43650 | 43700 | 43600 | 1015 |
| 500 | 20250311 | 123700 | 41877905750 | 43700 | 43750 | 43950 | 43650 | 1742 |
| 501 | 20250311 | 123600 | 41801619050 | 43750 | 43850 | 43850 | 43700 | 1306 |
| 502 | 20250311 | 123500 | 41744498150 | 43850 | 43950 | 43950 | 43700 | 1338 |
| 503 | 20250311 | 123400 | 41685830400 | 43950 | 44150 | 44200 | 43900 | 2291 |
| 504 | 20250311 | 123300 | 41584945250 | 44150 | 44200 | 44200 | 44050 | 4884 |
| 505 | 20250311 | 123200 | 41369419550 | 44100 | 44000 | 44300 | 44000 | 6111 |
| 506 | 20250311 | 123100 | 41099747625 | 43950 | 43850 | 44000 | 43800 | 1722 |
| 507 | 20250311 | 123000 | 41024136375 | 43850 | 43800 | 43950 | 43800 | 579 |
| 508 | 20250311 | 122900 | 40998741425 | 43750 | 43750 | 43850 | 43700 | 2411 |
| 509 | 20250311 | 122800 | 40893113375 | 43750 | 43850 | 44050 | 43750 | 3491 |
| 510 | 20250311 | 122700 | 40739775975 | 43850 | 43900 | 43950 | 43800 | 307 |
| 511 | 20250311 | 122600 | 40726317800 | 43900 | 43750 | 43900 | 43700 | 5492 |
| 512 | 20250311 | 122500 | 40485463700 | 43750 | 43800 | 43800 | 43700 | 1210 |
| 513 | 20250311 | 122400 | 40432489350 | 43800 | 43750 | 43900 | 43750 | 1076 |
| 514 | 20250311 | 122300 | 40385324875 | 43750 | 43700 | 43850 | 43650 | 2760 |
| 515 | 20250311 | 122200 | 40264588200 | 43700 | 43700 | 43800 | 43700 | 1400 |
| 516 | 20250311 | 122100 | 40203355400 | 43700 | 43700 | 43800 | 43650 | 1269 |
| 517 | 20250311 | 122000 | 40147891250 | 43650 | 43450 | 43700 | 43400 | 1964 |
| 518 | 20250311 | 121900 | 40062423650 | 43400 | 43450 | 43500 | 43400 | 1159 |
| 519 | 20250311 | 121800 | 40012107825 | 43400 | 43500 | 43500 | 43400 | 667 |
| 520 | 20250311 | 121700 | 39983146325 | 43500 | 43600 | 43600 | 43500 | 345 |
| 521 | 20250311 | 121600 | 39968123175 | 43600 | 43650 | 43750 | 43500 | 964 |
| 522 | 20250311 | 121500 | 39926099725 | 43650 | 43700 | 43750 | 43550 | 1063 |
| 523 | 20250311 | 121400 | 39879692975 | 43700 | 43500 | 43800 | 43450 | 5152 |
| 524 | 20250311 | 121300 | 39655091975 | 43450 | 43400 | 43550 | 43400 | 1547 |
| 525 | 20250311 | 121200 | 39587797550 | 43400 | 43300 | 43450 | 43300 | 2054 |
| 526 | 20250311 | 121100 | 39498728700 | 43300 | 43250 | 43350 | 43250 | 892 |
| 527 | 20250311 | 121000 | 39460105800 | 43250 | 43300 | 43350 | 43250 | 1173 |
| 528 | 20250311 | 120900 | 39409322900 | 43300 | 43350 | 43350 | 43300 | 474 |
| 529 | 20250311 | 120800 | 39388796050 | 43350 | 43450 | 43450 | 43300 | 555 |
| 530 | 20250311 | 120700 | 39364733550 | 43400 | 43300 | 43400 | 43300 | 1242 |
| 531 | 20250311 | 120600 | 39310893750 | 43300 | 43300 | 43350 | 43250 | 912 |
| 532 | 20250311 | 120500 | 39271420225 | 43250 | 43250 | 43350 | 43250 | 611 |
| 533 | 20250311 | 120400 | 39244965925 | 43250 | 43300 | 43300 | 43250 | 547 |
| 534 | 20250311 | 120300 | 39221294975 | 43300 | 43300 | 43350 | 43250 | 1170 |
| 535 | 20250311 | 120200 | 39170634775 | 43300 | 43300 | 43350 | 43200 | 1758 |
| 536 | 20250311 | 120100 | 39094583625 | 43200 | 43300 | 43300 | 43200 | 869 |
| 537 | 20250311 | 120000 | 39057030375 | 43300 | 43300 | 43300 | 43200 | 4677 |
| 538 | 20250311 | 115900 | 38854869075 | 43300 | 43300 | 43300 | 43250 | 116 |
| 539 | 20250311 | 115800 | 38849848825 | 43300 | 43300 | 43300 | 43250 | 698 |
| 540 | 20250311 | 115700 | 38819657725 | 43300 | 43250 | 43350 | 43200 | 1647 |
| 541 | 20250311 | 115600 | 38748367425 | 43300 | 43250 | 43300 | 43200 | 609 |
| 542 | 20250311 | 115500 | 38722044625 | 43250 | 43300 | 43350 | 43250 | 1333 |
| 543 | 20250311 | 115400 | 38664353675 | 43300 | 43350 | 43400 | 43300 | 483 |
| 544 | 20250311 | 115300 | 38643409700 | 43350 | 43350 | 43400 | 43300 | 459 |
| 545 | 20250311 | 115200 | 38623512325 | 43350 | 43400 | 43400 | 43300 | 482 |
| 546 | 20250311 | 115100 | 38602599225 | 43350 | 43400 | 43400 | 43250 | 684 |
| 547 | 20250311 | 115000 | 38572961425 | 43400 | 43300 | 43400 | 43250 | 2335 |
| 548 | 20250311 | 114900 | 38471902475 | 43350 | 43350 | 43350 | 43250 | 795 |
| 549 | 20250311 | 114800 | 38437483275 | 43300 | 43250 | 43300 | 43200 | 2026 |
| 550 | 20250311 | 114700 | 38349829575 | 43250 | 43200 | 43250 | 43200 | 817 |
| 551 | 20250311 | 114600 | 38314522725 | 43200 | 43200 | 43250 | 43200 | 655 |
| 552 | 20250311 | 114500 | 38286224525 | 43250 | 43300 | 43300 | 43200 | 739 |
| 553 | 20250311 | 114400 | 38254264375 | 43250 | 43300 | 43300 | 43250 | 349 |
| 554 | 20250311 | 114300 | 38239168425 | 43250 | 43250 | 43300 | 43250 | 384 |
| 555 | 20250311 | 114200 | 38222548325 | 43300 | 43400 | 43400 | 43300 | 943 |
| 556 | 20250311 | 114100 | 38181689775 | 43400 | 43250 | 43400 | 43200 | 1467 |
| 557 | 20250311 | 114000 | 38118114050 | 43200 | 43200 | 43300 | 43200 | 945 |
| 558 | 20250311 | 113900 | 38077251150 | 43150 | 43250 | 43300 | 43150 | 2119 |
| 559 | 20250311 | 113800 | 37985714750 | 43250 | 43250 | 43250 | 43200 | 1927 |
| 560 | 20250311 | 113700 | 37902457750 | 43250 | 43250 | 43300 | 43200 | 769 |
| 561 | 20250311 | 113600 | 37869211450 | 43300 | 43300 | 43350 | 43200 | 2849 |
| 562 | 20250311 | 113500 | 37745881450 | 43350 | 43350 | 43400 | 43300 | 995 |
| 563 | 20250311 | 113400 | 37702763900 | 43300 | 43375 | 43375 | 43300 | 650 |
| 564 | 20250311 | 113300 | 37674606525 | 43400 | 43350 | 43400 | 43350 | 674 |
| 565 | 20250311 | 113200 | 37645383575 | 43350 | 43400 | 43450 | 43350 | 1154 |
| 566 | 20250311 | 113100 | 37595341175 | 43400 | 43450 | 43450 | 43400 | 978 |
| 567 | 20250311 | 113000 | 37552880725 | 43500 | 43600 | 43600 | 43450 | 2074 |
| 568 | 20250311 | 112900 | 37462699825 | 43600 | 43600 | 43650 | 43600 | 691 |
| 569 | 20250311 | 112800 | 37432565275 | 43550 | 43600 | 43650 | 43550 | 1011 |
| 570 | 20250311 | 112700 | 37388510125 | 43550 | 43650 | 43650 | 43550 | 1051 |
| 571 | 20250311 | 112600 | 37342734725 | 43650 | 43600 | 43650 | 43550 | 1188 |
| 572 | 20250311 | 112500 | 37290983325 | 43550 | 43650 | 43650 | 43550 | 350 |
| 573 | 20250311 | 112400 | 37275730775 | 43650 | 43650 | 43700 | 43600 | 635 |
| 574 | 20250311 | 112300 | 37248019675 | 43600 | 43750 | 43750 | 43600 | 488 |
| 575 | 20250311 | 112200 | 37226698125 | 43750 | 43550 | 43800 | 43550 | 1451 |
| 576 | 20250311 | 112100 | 37163281775 | 43600 | 43550 | 43600 | 43500 | 793 |
| 577 | 20250311 | 112000 | 37128734975 | 43550 | 43600 | 43600 | 43500 | 270 |
| 578 | 20250311 | 111900 | 37116972675 | 43600 | 43500 | 43600 | 43450 | 458 |
| 579 | 20250311 | 111800 | 37097037475 | 43500 | 43650 | 43650 | 43500 | 507 |
| 580 | 20250311 | 111700 | 37074954625 | 43600 | 43650 | 43750 | 43600 | 514 |
| 581 | 20250311 | 111600 | 37052518250 | 43750 | 43500 | 43750 | 43450 | 713 |
| 582 | 20250311 | 111500 | 37021478400 | 43450 | 43500 | 43550 | 43400 | 898 |
| 583 | 20250311 | 111400 | 36982454600 | 43500 | 43500 | 43550 | 43450 | 608 |
| 584 | 20250311 | 111300 | 36956017000 | 43550 | 43600 | 43600 | 43500 | 245 |
| 585 | 20250311 | 111200 | 36945347100 | 43600 | 43600 | 43650 | 43550 | 521 |
| 586 | 20250311 | 111100 | 36922637350 | 43600 | 43600 | 43750 | 43550 | 858 |
| 587 | 20250311 | 111000 | 36885199250 | 43600 | 43650 | 43700 | 43500 | 1142 |
| 588 | 20250311 | 110900 | 36835436350 | 43700 | 43750 | 43800 | 43650 | 1445 |
| 589 | 20250311 | 110800 | 36772273650 | 43750 | 43800 | 43800 | 43700 | 1178 |
| 590 | 20250311 | 110700 | 36720725375 | 43750 | 43650 | 43850 | 43600 | 1052 |
| 591 | 20250311 | 110600 | 36674732025 | 43650 | 43650 | 43650 | 43600 | 728 |
| 592 | 20250311 | 110500 | 36642968575 | 43600 | 43750 | 43850 | 43550 | 2267 |
| 593 | 20250311 | 110400 | 36543952725 | 43850 | 43750 | 43950 | 43650 | 3661 |
| 594 | 20250311 | 110300 | 36383652275 | 43750 | 43900 | 44050 | 43750 | 3384 |
| 595 | 20250311 | 110200 | 36234931650 | 43900 | 43850 | 43900 | 43750 | 6629 |
| 596 | 20250311 | 110100 | 35944259550 | 43850 | 44000 | 44000 | 43800 | 2736 |
| 597 | 20250311 | 110000 | 35824287000 | 44000 | 43800 | 44000 | 43750 | 3173 |
| 598 | 20250311 | 105900 | 35685051075 | 43750 | 43600 | 43800 | 43550 | 3651 |
| 599 | 20250311 | 105800 | 35525634925 | 43600 | 43250 | 43650 | 43250 | 5128 |
| 600 | 20250311 | 105700 | 35302443525 | 43250 | 43150 | 43400 | 43100 | 1402 |
| 601 | 20250311 | 105600 | 35241824775 | 43100 | 43050 | 43150 | 42950 | 1800 |
| 602 | 20250311 | 105500 | 35164351475 | 43050 | 43050 | 43100 | 43000 | 2409 |
| 603 | 20250311 | 105400 | 35060669625 | 43050 | 43050 | 43100 | 43000 | 1797 |
| 604 | 20250311 | 105300 | 34983304225 | 43050 | 43050 | 43100 | 42950 | 489 |
| 605 | 20250311 | 105200 | 34962274825 | 43000 | 42950 | 43100 | 42950 | 751 |
| 606 | 20250311 | 105100 | 34929972375 | 42950 | 43000 | 43000 | 42950 | 1555 |
| 607 | 20250311 | 105000 | 34863153825 | 43000 | 43000 | 43050 | 43000 | 579 |
| 608 | 20250311 | 104900 | 34838255125 | 43050 | 42950 | 43050 | 42950 | 308 |
| 609 | 20250311 | 104800 | 34825012275 | 43050 | 43000 | 43050 | 42950 | 1119 |
| 610 | 20250311 | 104700 | 34776895675 | 43000 | 42950 | 43050 | 42850 | 671 |
| 611 | 20250311 | 104600 | 34748086125 | 42950 | 42900 | 42950 | 42750 | 4754 |
| 612 | 20250311 | 104500 | 34544354125 | 42900 | 43150 | 43150 | 42850 | 6635 |
| 613 | 20250311 | 104400 | 34259268925 | 43200 | 43300 | 43300 | 43150 | 792 |
| 614 | 20250311 | 104300 | 34225050025 | 43300 | 43300 | 43350 | 43200 | 1481 |
| 615 | 20250311 | 104200 | 34160962775 | 43250 | 43200 | 43300 | 43100 | 2175 |
| 616 | 20250311 | 104100 | 34066975150 | 43200 | 43150 | 43200 | 43100 | 931 |
| 617 | 20250311 | 104000 | 34026778850 | 43150 | 43100 | 43200 | 43000 | 798 |
| 618 | 20250311 | 103900 | 33992371600 | 43150 | 43000 | 43150 | 43000 | 3645 |
| 619 | 20250311 | 103800 | 33835352550 | 43000 | 43000 | 43050 | 43000 | 274 |
| 620 | 20250311 | 103700 | 33823568150 | 43000 | 43000 | 43050 | 43000 | 823 |
| 621 | 20250311 | 103600 | 33788155800 | 43050 | 43000 | 43100 | 43000 | 2018 |
| 622 | 20250311 | 103500 | 33701288850 | 43050 | 42950 | 43100 | 42900 | 4323 |
| 623 | 20250311 | 103400 | 33515574750 | 43000 | 42950 | 43000 | 42950 | 1432 |
| 624 | 20250311 | 103300 | 33454067000 | 42950 | 43050 | 43100 | 42950 | 8430 |
| 625 | 20250311 | 103200 | 33091592450 | 43100 | 43100 | 43150 | 43050 | 1276 |
| 626 | 20250311 | 103100 | 33036621850 | 43100 | 43150 | 43250 | 43100 | 1164 |
| 627 | 20250311 | 103000 | 32986395550 | 43150 | 43100 | 43200 | 43050 | 1781 |
| 628 | 20250311 | 102900 | 32909616950 | 43050 | 43150 | 43150 | 43050 | 1552 |
| 629 | 20250311 | 102800 | 32842736050 | 43150 | 43100 | 43250 | 43100 | 1260 |
| 630 | 20250311 | 102700 | 32788379950 | 43100 | 43300 | 43350 | 43100 | 2435 |
| 631 | 20250311 | 102600 | 32683206550 | 43350 | 43350 | 43400 | 43300 | 630 |
| 632 | 20250311 | 102500 | 32655892350 | 43300 | 43300 | 43300 | 43200 | 658 |
| 633 | 20250311 | 102400 | 32627436250 | 43300 | 43400 | 43450 | 43300 | 1022 |
| 634 | 20250311 | 102300 | 32583115700 | 43400 | 43400 | 43425 | 43350 | 1332 |
| 635 | 20250311 | 102200 | 32525318050 | 43400 | 43250 | 43400 | 43250 | 1000 |
| 636 | 20250311 | 102100 | 32482030350 | 43250 | 43150 | 43350 | 43150 | 2136 |
| 637 | 20250311 | 102000 | 32389697850 | 43150 | 43200 | 43200 | 43125 | 536 |
| 638 | 20250311 | 101900 | 32366558475 | 43150 | 43100 | 43200 | 43050 | 1362 |
| 639 | 20250311 | 101800 | 32307832750 | 43100 | 43150 | 43150 | 43100 | 373 |
| 640 | 20250311 | 101700 | 32291746800 | 43150 | 43050 | 43200 | 43050 | 1524 |
| 641 | 20250311 | 101600 | 32226078250 | 43000 | 43100 | 43100 | 42950 | 1376 |
| 642 | 20250311 | 101500 | 32166878100 | 43150 | 42950 | 43150 | 42850 | 2109 |
| 643 | 20250311 | 101400 | 32076274950 | 42900 | 43050 | 43100 | 42850 | 6208 |
| 644 | 20250311 | 101300 | 31809453650 | 43050 | 43000 | 43050 | 42950 | 2573 |
| 645 | 20250311 | 101200 | 31698820000 | 43000 | 42900 | 43050 | 42900 | 2045 |
| 646 | 20250311 | 101100 | 31610925350 | 42900 | 43050 | 43150 | 42900 | 8028 |
| 647 | 20250311 | 101000 | 31265654900 | 43100 | 43200 | 43200 | 43050 | 1746 |
| 648 | 20250311 | 100900 | 31190405050 | 43200 | 43450 | 43450 | 43100 | 1808 |
| 649 | 20250311 | 100800 | 31112157900 | 43450 | 43400 | 43600 | 43400 | 1852 |
| 650 | 20250311 | 100700 | 31031611950 | 43400 | 43350 | 43600 | 43300 | 6124 |
| 651 | 20250311 | 100600 | 30764977425 | 43350 | 43000 | 43400 | 43000 | 2453 |
| 652 | 20250311 | 100500 | 30659267375 | 43100 | 43100 | 43200 | 43000 | 6425 |
| 653 | 20250311 | 100400 | 30382545675 | 43100 | 43250 | 43250 | 43100 | 1909 |
| 654 | 20250311 | 100300 | 30300069925 | 43250 | 43250 | 43350 | 43150 | 2879 |
| 655 | 20250311 | 100200 | 30175617625 | 43300 | 43350 | 43400 | 43250 | 974 |
| 656 | 20250311 | 100100 | 30133422525 | 43350 | 43400 | 43550 | 43350 | 2375 |
| 657 | 20250311 | 100000 | 30030200325 | 43450 | 43050 | 43500 | 43050 | 2990 |
| 658 | 20250311 | 095900 | 29900917325 | 43100 | 43100 | 43100 | 43050 | 2587 |
| 659 | 20250311 | 095800 | 29789471125 | 43150 | 43250 | 43250 | 43100 | 4357 |
| 660 | 20250311 | 095700 | 29601422225 | 43200 | 43300 | 43350 | 43150 | 3191 |
| 661 | 20250311 | 095600 | 29463403225 | 43250 | 43500 | 43500 | 43200 | 2196 |
| 662 | 20250311 | 095500 | 29368267725 | 43500 | 43600 | 43650 | 43150 | 8277 |
| 663 | 20250311 | 095400 | 29009434225 | 43650 | 43700 | 43900 | 43650 | 2998 |
| 664 | 20250311 | 095300 | 28878348475 | 43700 | 44000 | 44000 | 43650 | 2483 |
| 665 | 20250311 | 095200 | 28769506575 | 43950 | 43650 | 44200 | 43650 | 5526 |
| 666 | 20250311 | 095100 | 28526485025 | 43650 | 43850 | 43900 | 43600 | 2946 |
| 667 | 20250311 | 095000 | 28397573025 | 43850 | 43850 | 43950 | 43700 | 3558 |
| 668 | 20250311 | 094900 | 28241593825 | 43850 | 43850 | 43900 | 43700 | 3524 |
| 669 | 20250311 | 094800 | 28087212775 | 43850 | 44000 | 44000 | 43750 | 3070 |
| 670 | 20250311 | 094700 | 27952503325 | 44000 | 43900 | 44000 | 43850 | 2568 |
| 671 | 20250311 | 094600 | 27839661325 | 43950 | 43900 | 44050 | 43700 | 3423 |
| 672 | 20250311 | 094500 | 27689410175 | 43850 | 44000 | 44200 | 43850 | 7658 |
| 673 | 20250311 | 094400 | 27352321250 | 44000 | 43625 | 44000 | 43500 | 6955 |
| 674 | 20250311 | 094300 | 27047578600 | 43600 | 43300 | 43600 | 43250 | 3510 |
| 675 | 20250311 | 094200 | 26895459050 | 43300 | 43400 | 43500 | 43250 | 3051 |
| 676 | 20250311 | 094100 | 26763085750 | 43400 | 43400 | 43450 | 43350 | 1777 |
| 677 | 20250311 | 094000 | 26685956750 | 43400 | 43250 | 43550 | 43200 | 4031 |
| 678 | 20250311 | 093900 | 26511071400 | 43250 | 43500 | 43500 | 43250 | 1703 |
| 679 | 20250311 | 093800 | 26437285050 | 43500 | 43600 | 43600 | 43450 | 1459 |
| 680 | 20250311 | 093700 | 26373762275 | 43600 | 43750 | 43850 | 43550 | 2699 |
| 681 | 20250311 | 093600 | 26255711925 | 43750 | 43950 | 43950 | 43650 | 3653 |
| 682 | 20250311 | 093500 | 26095836100 | 43950 | 43575 | 44050 | 43550 | 13404 |
| 683 | 20250311 | 093400 | 25508479450 | 43550 | 43625 | 43700 | 43500 | 5982 |
| 684 | 20250311 | 093300 | 25247739625 | 43600 | 43500 | 43650 | 43450 | 4308 |
| 685 | 20250311 | 093200 | 25060118475 | 43450 | 43700 | 43800 | 43450 | 9581 |
| 686 | 20250311 | 093100 | 24641599275 | 43700 | 43250 | 43700 | 43050 | 16539 |
| 687 | 20250311 | 093000 | 23924703875 | 43200 | 43300 | 43500 | 43200 | 11040 |
| 688 | 20250311 | 092900 | 23445816000 | 43250 | 42900 | 43400 | 42750 | 20269 |
| 689 | 20250311 | 092800 | 22572552950 | 42850 | 42525 | 42900 | 42450 | 13472 |
| 690 | 20250311 | 092700 | 21996525050 | 42500 | 42350 | 42600 | 42200 | 12833 |
| 691 | 20250311 | 092600 | 21452215675 | 42300 | 41850 | 42400 | 41800 | 12049 |
| 692 | 20250311 | 092500 | 20945604575 | 41850 | 42000 | 42050 | 41750 | 18808 |
| 693 | 20250311 | 092400 | 20158163200 | 42000 | 42050 | 42100 | 41950 | 5873 |
| 694 | 20250311 | 092300 | 19911549475 | 42050 | 42075 | 42150 | 41950 | 19826 |
| 695 | 20250311 | 092200 | 19078298875 | 42075 | 42350 | 42400 | 42050 | 15105 |
| 696 | 20250311 | 092100 | 18441119300 | 42300 | 42275 | 42300 | 42150 | 7692 |
| 697 | 20250311 | 092000 | 18116416700 | 42250 | 42300 | 42300 | 42250 | 5359 |
| 698 | 20250311 | 091900 | 17889920725 | 42300 | 42500 | 42550 | 42250 | 8619 |
| 699 | 20250311 | 091800 | 17524720475 | 42550 | 42500 | 42550 | 42250 | 8919 |
| 700 | 20250311 | 091700 | 17146683825 | 42500 | 42700 | 42700 | 42500 | 8354 |
| 701 | 20250311 | 091600 | 16791035925 | 42750 | 42750 | 42900 | 42650 | 11981 |
| 702 | 20250311 | 091500 | 16278344575 | 42750 | 42600 | 42850 | 42600 | 11922 |
| 703 | 20250311 | 091400 | 15768265075 | 42650 | 42550 | 42800 | 42450 | 8968 |
| 704 | 20250311 | 091300 | 15385711250 | 42500 | 42150 | 42650 | 42100 | 20881 |
| 705 | 20250311 | 091200 | 14499979925 | 42125 | 42150 | 42300 | 42050 | 16117 |
| 706 | 20250311 | 091100 | 13820112400 | 42200 | 42150 | 42300 | 41900 | 41634 |
| 707 | 20250311 | 091000 | 12068619600 | 42200 | 42600 | 42650 | 42100 | 23967 |
| 708 | 20250311 | 090900 | 11053509850 | 42550 | 42850 | 42950 | 42550 | 9865 |
| 709 | 20250311 | 090800 | 10631615500 | 42900 | 42525 | 42900 | 42350 | 20953 |
| 710 | 20250311 | 090700 | 9740305825 | 42500 | 42850 | 42900 | 42450 | 31735 |
| 711 | 20250311 | 090600 | 8388501925 | 42850 | 43100 | 43300 | 42750 | 28775 |
| 712 | 20250311 | 090500 | 7151529075 | 43150 | 43150 | 43400 | 43050 | 16316 |
| 713 | 20250311 | 090400 | 6446344175 | 43300 | 42750 | 43300 | 42700 | 18369 |
| 714 | 20250311 | 090300 | 5656965350 | 42650 | 43300 | 43300 | 42500 | 39508 |
| 715 | 20250311 | 090200 | 3963137000 | 43250 | 43700 | 43700 | 42750 | 44035 |
| 716 | 20250311 | 090100 | 2063294525 | 43700 | 43550 | 43950 | 43400 | 17570 |
| 717 | 20250311 | 090000 | 1296477400 | 43550 | 43550 | 43750 | 43100 | 29781 |