31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 183800 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 8071 |
| 3 | 20250311 | 183700 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20250311 | 183600 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20250311 | 183500 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20250311 | 183400 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20250311 | 183300 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20250311 | 183200 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20250311 | 183100 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20250311 | 183000 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20250311 | 182900 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20250311 | 182800 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20250311 | 182700 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20250311 | 182600 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20250311 | 182500 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20250311 | 182400 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20250311 | 182300 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20250311 | 182200 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20250311 | 182100 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20250311 | 182000 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20250311 | 181900 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20250311 | 181800 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20250311 | 181700 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20250311 | 181600 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20250311 | 181500 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20250311 | 181400 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20250311 | 181300 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20250311 | 181200 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20250311 | 181100 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20250311 | 181000 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20250311 | 180900 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20250311 | 180800 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 8071 |
| 33 | 20250311 | 180700 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20250311 | 180600 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20250311 | 180500 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20250311 | 180400 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20250311 | 180300 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20250311 | 180200 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20250311 | 180100 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20250311 | 180000 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20250311 | 175900 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20250311 | 175800 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20250311 | 175700 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20250311 | 175600 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20250311 | 175500 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20250311 | 175400 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20250311 | 175300 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20250311 | 175200 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20250311 | 175100 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20250311 | 175000 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20250311 | 174900 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20250311 | 174800 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20250311 | 174700 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20250311 | 174600 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20250311 | 174500 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20250311 | 174400 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20250311 | 174300 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20250311 | 174200 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20250311 | 174100 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20250311 | 174000 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20250311 | 173900 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20250311 | 173800 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 8071 |
| 63 | 20250311 | 173700 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20250311 | 173600 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20250311 | 173500 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20250311 | 173400 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20250311 | 173300 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20250311 | 173200 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20250311 | 173100 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20250311 | 173000 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20250311 | 172900 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20250311 | 172800 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20250311 | 172700 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20250311 | 172600 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20250311 | 172500 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20250311 | 172400 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20250311 | 172300 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20250311 | 172200 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20250311 | 172100 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20250311 | 172000 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20250311 | 171900 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20250311 | 171800 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20250311 | 171700 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20250311 | 171600 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20250311 | 171500 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20250311 | 171400 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20250311 | 171300 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20250311 | 171200 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20250311 | 171100 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20250311 | 171000 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20250311 | 170900 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20250311 | 170800 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 8071 |
| 93 | 20250311 | 170700 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20250311 | 170600 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20250311 | 170500 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20250311 | 170400 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20250311 | 170300 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20250311 | 170200 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20250311 | 170100 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20250311 | 170000 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20250311 | 165900 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20250311 | 165800 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20250311 | 165700 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20250311 | 165600 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20250311 | 165500 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20250311 | 165400 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20250311 | 165300 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20250311 | 165200 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20250311 | 165100 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20250311 | 165000 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20250311 | 164900 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20250311 | 164800 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20250311 | 164700 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20250311 | 164600 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20250311 | 164500 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20250311 | 164400 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20250311 | 164300 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20250311 | 164200 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20250311 | 164100 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20250311 | 164000 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20250311 | 163900 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20250311 | 163800 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 8071 |
| 123 | 20250311 | 163700 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20250311 | 163600 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20250311 | 163500 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20250311 | 163400 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20250311 | 163300 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20250311 | 163200 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20250311 | 163100 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20250311 | 163000 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20250311 | 162900 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20250311 | 162800 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20250311 | 162700 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20250311 | 162600 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20250311 | 162500 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20250311 | 162400 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20250311 | 162300 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20250311 | 162200 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20250311 | 162100 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20250311 | 162000 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20250311 | 161900 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20250311 | 161800 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20250311 | 161700 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20250311 | 161600 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20250311 | 161500 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20250311 | 161400 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20250311 | 161300 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20250311 | 161200 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20250311 | 161100 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20250311 | 161000 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20250311 | 160900 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20250311 | 160800 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 8071 |
| 153 | 20250311 | 160700 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20250311 | 160600 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20250311 | 160500 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20250311 | 160400 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20250311 | 160300 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20250311 | 160200 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20250311 | 160100 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20250311 | 160000 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20250311 | 155900 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20250311 | 155800 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20250311 | 155700 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20250311 | 155600 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20250311 | 155500 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20250311 | 155400 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20250311 | 155300 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20250311 | 155200 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20250311 | 155100 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20250311 | 155000 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20250311 | 154900 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20250311 | 154800 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20250311 | 154700 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20250311 | 154600 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20250311 | 154500 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20250311 | 154400 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20250311 | 154300 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20250311 | 154200 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20250311 | 154100 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20250311 | 154000 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20250311 | 153900 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20250311 | 153800 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 8071 |
| 183 | 20250311 | 153700 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20250311 | 153600 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20250311 | 153500 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20250311 | 153400 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20250311 | 153300 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20250311 | 153200 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20250311 | 153100 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20250311 | 153000 | 3963314100 | 21500 | 21500 | 21500 | 21500 | 8071 |
| 191 | 20250311 | 152900 | 3789787600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20250311 | 152800 | 3789787600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20250311 | 152700 | 3789787600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20250311 | 152600 | 3789787600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20250311 | 152500 | 3789787600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20250311 | 152400 | 3789787600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20250311 | 152300 | 3789787600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20250311 | 152200 | 3789787600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20250311 | 152100 | 3789787600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20250311 | 152000 | 3789787600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20250311 | 151900 | 3789787600 | 21500 | 21550 | 21600 | 21500 | 829 |
| 202 | 20250311 | 151800 | 3771921150 | 21550 | 21500 | 21600 | 21500 | 691 |
| 203 | 20250311 | 151700 | 3757030700 | 21500 | 21500 | 21550 | 21500 | 152 |
| 204 | 20250311 | 151600 | 3753760450 | 21500 | 21450 | 21550 | 21450 | 1933 |
| 205 | 20250311 | 151500 | 3712212650 | 21450 | 21450 | 21500 | 21450 | 113 |
| 206 | 20250311 | 151400 | 3709788700 | 21450 | 21450 | 21500 | 21450 | 379 |
| 207 | 20250311 | 151300 | 3701659000 | 21450 | 21450 | 21500 | 21450 | 161 |
| 208 | 20250311 | 151200 | 3698205500 | 21500 | 21450 | 21500 | 21450 | 399 |
| 209 | 20250311 | 151100 | 3689646900 | 21450 | 21450 | 21500 | 21450 | 253 |
| 210 | 20250311 | 151000 | 3684219650 | 21450 | 21450 | 21500 | 21450 | 175 |
| 211 | 20250311 | 150900 | 3680464400 | 21450 | 21500 | 21500 | 21450 | 395 |
| 212 | 20250311 | 150800 | 3671981250 | 21450 | 21500 | 21500 | 21450 | 54 |
| 213 | 20250311 | 150700 | 3670822050 | 21500 | 21450 | 21500 | 21450 | 98 |
| 214 | 20250311 | 150600 | 3668719650 | 21500 | 21450 | 21500 | 21450 | 62 |
| 215 | 20250311 | 150500 | 3667389700 | 21450 | 21450 | 21450 | 21450 | 91 |
| 216 | 20250311 | 150400 | 3665437750 | 21450 | 21450 | 21500 | 21400 | 999 |
| 217 | 20250311 | 150300 | 3644013750 | 21450 | 21400 | 21450 | 21400 | 282 |
| 218 | 20250311 | 150200 | 3637968050 | 21450 | 21450 | 21450 | 21400 | 1217 |
| 219 | 20250311 | 150100 | 3611871600 | 21400 | 21400 | 21450 | 21400 | 155 |
| 220 | 20250311 | 150000 | 3608553675 | 21400 | 21400 | 21450 | 21400 | 355 |
| 221 | 20250311 | 145900 | 3600943975 | 21450 | 21400 | 21450 | 21400 | 299 |
| 222 | 20250311 | 145800 | 3594539375 | 21450 | 21400 | 21450 | 21400 | 823 |
| 223 | 20250311 | 145700 | 3576915675 | 21400 | 21500 | 21500 | 21400 | 15180 |
| 224 | 20250311 | 145600 | 3250900325 | 21500 | 21500 | 21550 | 21500 | 1663 |
| 225 | 20250311 | 145500 | 3215145325 | 21500 | 21550 | 21550 | 21500 | 653 |
| 226 | 20250311 | 145400 | 3201082225 | 21500 | 21550 | 21550 | 21500 | 545 |
| 227 | 20250311 | 145300 | 3189348800 | 21500 | 21525 | 21550 | 21500 | 158 |
| 228 | 20250311 | 145200 | 3185950225 | 21525 | 21500 | 21550 | 21500 | 125 |
| 229 | 20250311 | 145100 | 3183260450 | 21500 | 21500 | 21550 | 21500 | 143 |
| 230 | 20250311 | 145000 | 3180182600 | 21500 | 21500 | 21550 | 21500 | 530 |
| 231 | 20250311 | 144900 | 3168770900 | 21500 | 21500 | 21550 | 21500 | 116 |
| 232 | 20250311 | 144800 | 3166274100 | 21550 | 21500 | 21550 | 21500 | 427 |
| 233 | 20250311 | 144700 | 3157080050 | 21500 | 21500 | 21550 | 21500 | 244 |
| 234 | 20250311 | 144600 | 3151832800 | 21550 | 21500 | 21550 | 21500 | 395 |
| 235 | 20250311 | 144500 | 3143339750 | 21500 | 21500 | 21550 | 21500 | 124 |
| 236 | 20250311 | 144400 | 3140671250 | 21500 | 21500 | 21550 | 21500 | 217 |
| 237 | 20250311 | 144300 | 3136005700 | 21500 | 21500 | 21500 | 21500 | 33 |
| 238 | 20250311 | 144200 | 3135296200 | 21550 | 21500 | 21550 | 21500 | 411 |
| 239 | 20250311 | 144100 | 3126449650 | 21500 | 21500 | 21550 | 21500 | 220 |
| 240 | 20250311 | 144000 | 3121715950 | 21500 | 21500 | 21550 | 21500 | 163 |
| 241 | 20250311 | 143900 | 3118205100 | 21500 | 21500 | 21550 | 21500 | 220 |
| 242 | 20250311 | 143800 | 3113474850 | 21500 | 21500 | 21500 | 21500 | 104 |
| 243 | 20250311 | 143700 | 3111238850 | 21500 | 21550 | 21550 | 21500 | 1241 |
| 244 | 20250311 | 143600 | 3084495450 | 21550 | 21550 | 21550 | 21550 | 307 |
| 245 | 20250311 | 143500 | 3077879600 | 21550 | 21550 | 21550 | 21550 | 437 |
| 246 | 20250311 | 143400 | 3068462250 | 21550 | 21550 | 21550 | 21550 | 96 |
| 247 | 20250311 | 143300 | 3066393450 | 21550 | 21550 | 21550 | 21550 | 123 |
| 248 | 20250311 | 143200 | 3063742800 | 21550 | 21550 | 21550 | 21500 | 409 |
| 249 | 20250311 | 143100 | 3054933500 | 21500 | 21500 | 21550 | 21500 | 66 |
| 250 | 20250311 | 143000 | 3053513200 | 21550 | 21500 | 21550 | 21500 | 66 |
| 251 | 20250311 | 142900 | 3052093950 | 21550 | 21550 | 21550 | 21500 | 157 |
| 252 | 20250311 | 142800 | 3048716950 | 21550 | 21525 | 21550 | 21500 | 610 |
| 253 | 20250311 | 142700 | 3035573450 | 21500 | 21500 | 21550 | 21500 | 63 |
| 254 | 20250311 | 142600 | 3034218000 | 21500 | 21550 | 21600 | 21500 | 206 |
| 255 | 20250311 | 142500 | 3029778950 | 21550 | 21600 | 21600 | 21550 | 366 |
| 256 | 20250311 | 142400 | 3021891600 | 21550 | 21575 | 21575 | 21550 | 39 |
| 257 | 20250311 | 142300 | 3021051100 | 21550 | 21550 | 21575 | 21550 | 123 |
| 258 | 20250311 | 142200 | 3018400400 | 21550 | 21500 | 21550 | 21500 | 380 |
| 259 | 20250311 | 142100 | 3010212650 | 21550 | 21525 | 21550 | 21500 | 155 |
| 260 | 20250311 | 142000 | 3006873475 | 21500 | 21550 | 21550 | 21500 | 5765 |
| 261 | 20250311 | 141900 | 2882925675 | 21500 | 21550 | 21550 | 21500 | 293 |
| 262 | 20250311 | 141800 | 2876614800 | 21550 | 21550 | 21550 | 21500 | 342 |
| 263 | 20250311 | 141700 | 2869244750 | 21550 | 21600 | 21600 | 21500 | 2563 |
| 264 | 20250311 | 141600 | 2814016300 | 21600 | 21600 | 21600 | 21600 | 49 |
| 265 | 20250311 | 141500 | 2812957900 | 21600 | 21600 | 21600 | 21550 | 211 |
| 266 | 20250311 | 141400 | 2808404100 | 21600 | 21550 | 21650 | 21550 | 198 |
| 267 | 20250311 | 141300 | 2804136350 | 21550 | 21550 | 21650 | 21550 | 971 |
| 268 | 20250311 | 141200 | 2783124500 | 21600 | 21600 | 21600 | 21550 | 139 |
| 269 | 20250311 | 141100 | 2780122575 | 21550 | 21575 | 21600 | 21550 | 215 |
| 270 | 20250311 | 141000 | 2775480925 | 21600 | 21600 | 21600 | 21550 | 373 |
| 271 | 20250311 | 140900 | 2767424625 | 21600 | 21600 | 21600 | 21600 | 151 |
| 272 | 20250311 | 140800 | 2764163025 | 21600 | 21650 | 21650 | 21600 | 28 |
| 273 | 20250311 | 140700 | 2763558175 | 21600 | 21600 | 21600 | 21600 | 137 |
| 274 | 20250311 | 140600 | 2760598975 | 21600 | 21600 | 21600 | 21600 | 1513 |
| 275 | 20250311 | 140500 | 2727918175 | 21600 | 21600 | 21600 | 21600 | 53 |
| 276 | 20250311 | 140400 | 2726773375 | 21600 | 21600 | 21600 | 21600 | 64 |
| 277 | 20250311 | 140300 | 2725390975 | 21600 | 21600 | 21600 | 21600 | 89 |
| 278 | 20250311 | 140200 | 2723468575 | 21600 | 21650 | 21650 | 21600 | 52 |
| 279 | 20250311 | 140100 | 2722342875 | 21650 | 21650 | 21700 | 21650 | 1135 |
| 280 | 20250311 | 140000 | 2697767625 | 21700 | 21650 | 21700 | 21600 | 225 |
| 281 | 20250311 | 135900 | 2692894325 | 21650 | 21650 | 21650 | 21650 | 25 |
| 282 | 20250311 | 135800 | 2692353075 | 21650 | 21600 | 21650 | 21600 | 99 |
| 283 | 20250311 | 135700 | 2690211625 | 21600 | 21600 | 21650 | 21600 | 447 |
| 284 | 20250311 | 135600 | 2680540975 | 21600 | 21650 | 21650 | 21600 | 101 |
| 285 | 20250311 | 135500 | 2678356475 | 21700 | 21650 | 21700 | 21650 | 104 |
| 286 | 20250311 | 135400 | 2676104725 | 21650 | 21650 | 21650 | 21650 | 575 |
| 287 | 20250311 | 135300 | 2663655975 | 21650 | 21700 | 21700 | 21650 | 84 |
| 288 | 20250311 | 135200 | 2661836525 | 21700 | 21650 | 21700 | 21650 | 132 |
| 289 | 20250311 | 135100 | 2658978375 | 21650 | 21650 | 21650 | 21650 | 102 |
| 290 | 20250311 | 135000 | 2656770075 | 21650 | 21650 | 21650 | 21650 | 135 |
| 291 | 20250311 | 134900 | 2653847325 | 21650 | 21650 | 21650 | 21650 | 89 |
| 292 | 20250311 | 134800 | 2651920475 | 21650 | 21650 | 21700 | 21650 | 148 |
| 293 | 20250311 | 134700 | 2648715775 | 21650 | 21650 | 21650 | 21650 | 23 |
| 294 | 20250311 | 134600 | 2648217825 | 21650 | 21750 | 21750 | 21650 | 112 |
| 295 | 20250311 | 134500 | 2645789975 | 21750 | 21700 | 21750 | 21700 | 238 |
| 296 | 20250311 | 134400 | 2640625175 | 21700 | 21750 | 21750 | 21700 | 56 |
| 297 | 20250311 | 134300 | 2639409875 | 21700 | 21725 | 21750 | 21700 | 55 |
| 298 | 20250311 | 134200 | 2638215650 | 21725 | 21700 | 21750 | 21700 | 553 |
| 299 | 20250311 | 134100 | 2626209600 | 21675 | 21675 | 21700 | 21675 | 156 |
| 300 | 20250311 | 134000 | 2622825750 | 21675 | 21625 | 21675 | 21625 | 2195 |
| 301 | 20250311 | 133900 | 2575303225 | 21625 | 21625 | 21650 | 21600 | 81 |
| 302 | 20250311 | 133800 | 2573551275 | 21600 | 21650 | 21650 | 21600 | 232 |
| 303 | 20250311 | 133700 | 2568530325 | 21700 | 21675 | 21700 | 21650 | 175 |
| 304 | 20250311 | 133600 | 2564741175 | 21675 | 21650 | 21700 | 21650 | 126 |
| 305 | 20250311 | 133500 | 2562010475 | 21650 | 21650 | 21700 | 21650 | 51 |
| 306 | 20250311 | 133400 | 2560906175 | 21650 | 21650 | 21700 | 21650 | 215 |
| 307 | 20250311 | 133300 | 2556248925 | 21700 | 21650 | 21700 | 21650 | 64 |
| 308 | 20250311 | 133200 | 2554863125 | 21650 | 21650 | 21700 | 21650 | 129 |
| 309 | 20250311 | 133100 | 2552067775 | 21650 | 21650 | 21650 | 21650 | 113 |
| 310 | 20250311 | 133000 | 2549621325 | 21650 | 21650 | 21650 | 21650 | 70 |
| 311 | 20250311 | 132900 | 2548105825 | 21650 | 21700 | 21700 | 21650 | 86 |
| 312 | 20250311 | 132800 | 2546243725 | 21650 | 21700 | 21700 | 21650 | 134 |
| 313 | 20250311 | 132700 | 2543342425 | 21700 | 21675 | 21700 | 21650 | 107 |
| 314 | 20250311 | 132600 | 2541025425 | 21650 | 21650 | 21650 | 21650 | 44 |
| 315 | 20250311 | 132500 | 2540072825 | 21650 | 21650 | 21650 | 21650 | 126 |
| 316 | 20250311 | 132400 | 2537344925 | 21650 | 21700 | 21700 | 21650 | 98 |
| 317 | 20250311 | 132300 | 2535221275 | 21650 | 21650 | 21650 | 21650 | 65 |
| 318 | 20250311 | 132200 | 2533814025 | 21650 | 21650 | 21700 | 21650 | 200 |
| 319 | 20250311 | 132100 | 2529481125 | 21650 | 21650 | 21650 | 21650 | 399 |
| 320 | 20250311 | 132000 | 2520842775 | 21650 | 21600 | 21650 | 21600 | 205 |
| 321 | 20250311 | 131900 | 2516408050 | 21600 | 21600 | 21650 | 21600 | 772 |
| 322 | 20250311 | 131800 | 2499700650 | 21600 | 21600 | 21600 | 21600 | 348 |
| 323 | 20250311 | 131700 | 2492183850 | 21600 | 21600 | 21650 | 21600 | 103 |
| 324 | 20250311 | 131600 | 2489958550 | 21600 | 21600 | 21650 | 21600 | 470 |
| 325 | 20250311 | 131500 | 2479788550 | 21600 | 21600 | 21600 | 21600 | 155 |
| 326 | 20250311 | 131400 | 2476440550 | 21600 | 21600 | 21650 | 21600 | 58 |
| 327 | 20250311 | 131300 | 2475187700 | 21600 | 21600 | 21600 | 21600 | 120 |
| 328 | 20250311 | 131200 | 2472595700 | 21600 | 21650 | 21650 | 21600 | 58 |
| 329 | 20250311 | 131100 | 2471342850 | 21600 | 21600 | 21600 | 21600 | 53 |
| 330 | 20250311 | 131000 | 2470198050 | 21650 | 21650 | 21650 | 21600 | 166 |
| 331 | 20250311 | 130900 | 2466612350 | 21600 | 21650 | 21650 | 21600 | 36 |
| 332 | 20250311 | 130800 | 2465834650 | 21600 | 21600 | 21600 | 21600 | 171 |
| 333 | 20250311 | 130700 | 2462141050 | 21600 | 21600 | 21600 | 21600 | 115 |
| 334 | 20250311 | 130600 | 2459657050 | 21600 | 21600 | 21650 | 21600 | 159 |
| 335 | 20250311 | 130500 | 2456218150 | 21600 | 21600 | 21600 | 21600 | 234 |
| 336 | 20250311 | 130400 | 2451163750 | 21600 | 21600 | 21600 | 21600 | 23 |
| 337 | 20250311 | 130300 | 2450666950 | 21600 | 21600 | 21600 | 21600 | 168 |
| 338 | 20250311 | 130200 | 2447038150 | 21600 | 21600 | 21600 | 21600 | 490 |
| 339 | 20250311 | 130100 | 2436454150 | 21600 | 21600 | 21650 | 21600 | 164 |
| 340 | 20250311 | 130000 | 2432911600 | 21600 | 21650 | 21650 | 21600 | 35 |
| 341 | 20250311 | 125900 | 2432154900 | 21600 | 21600 | 21600 | 21600 | 264 |
| 342 | 20250311 | 125800 | 2426452500 | 21600 | 21600 | 21650 | 21600 | 89 |
| 343 | 20250311 | 125700 | 2424527450 | 21600 | 21650 | 21650 | 21600 | 66 |
| 344 | 20250311 | 125600 | 2423101800 | 21600 | 21600 | 21600 | 21600 | 143 |
| 345 | 20250311 | 125500 | 2420013000 | 21600 | 21600 | 21650 | 21600 | 62 |
| 346 | 20250311 | 125400 | 2418673500 | 21600 | 21600 | 21650 | 21600 | 113 |
| 347 | 20250311 | 125300 | 2416232650 | 21600 | 21600 | 21650 | 21600 | 210 |
| 348 | 20250311 | 125200 | 2411693200 | 21600 | 21600 | 21600 | 21550 | 396 |
| 349 | 20250311 | 125100 | 2403139850 | 21650 | 21550 | 21650 | 21550 | 58 |
| 350 | 20250311 | 125000 | 2401888750 | 21550 | 21550 | 21600 | 21550 | 669 |
| 351 | 20250311 | 124900 | 2387444300 | 21550 | 21550 | 21600 | 21550 | 154 |
| 352 | 20250311 | 124800 | 2384121900 | 21550 | 21550 | 21600 | 21550 | 103 |
| 353 | 20250311 | 124700 | 2381899250 | 21550 | 21550 | 21550 | 21550 | 193 |
| 354 | 20250311 | 124600 | 2377740100 | 21550 | 21550 | 21600 | 21550 | 1035 |
| 355 | 20250311 | 124500 | 2355385850 | 21550 | 21600 | 21600 | 21550 | 1325 |
| 356 | 20250311 | 124400 | 2326779150 | 21600 | 21600 | 21650 | 21600 | 197 |
| 357 | 20250311 | 124300 | 2322523900 | 21600 | 21600 | 21600 | 21600 | 102 |
| 358 | 20250311 | 124200 | 2320320700 | 21600 | 21650 | 21650 | 21600 | 61 |
| 359 | 20250311 | 124100 | 2319003050 | 21650 | 21600 | 21650 | 21600 | 299 |
| 360 | 20250311 | 124000 | 2312537650 | 21600 | 21600 | 21650 | 21600 | 315 |
| 361 | 20250311 | 123900 | 2305718600 | 21600 | 21600 | 21650 | 21600 | 202 |
| 362 | 20250311 | 123800 | 2301355350 | 21600 | 21650 | 21650 | 21600 | 208 |
| 363 | 20250311 | 123700 | 2296858100 | 21650 | 21650 | 21650 | 21600 | 73 |
| 364 | 20250311 | 123600 | 2295280650 | 21600 | 21600 | 21650 | 21600 | 524 |
| 365 | 20250311 | 123500 | 2283949650 | 21600 | 21600 | 21600 | 21600 | 128 |
| 366 | 20250311 | 123400 | 2281184850 | 21600 | 21600 | 21600 | 21600 | 93 |
| 367 | 20250311 | 123300 | 2279176050 | 21600 | 21600 | 21600 | 21600 | 45 |
| 368 | 20250311 | 123200 | 2278204050 | 21600 | 21600 | 21600 | 21600 | 130 |
| 369 | 20250311 | 123100 | 2275396050 | 21600 | 21600 | 21600 | 21600 | 55 |
| 370 | 20250311 | 123000 | 2274208050 | 21600 | 21600 | 21650 | 21600 | 180 |
| 371 | 20250311 | 122900 | 2270317550 | 21600 | 21600 | 21650 | 21600 | 70 |
| 372 | 20250311 | 122800 | 2268804800 | 21600 | 21600 | 21600 | 21600 | 15 |
| 373 | 20250311 | 122700 | 2268480800 | 21650 | 21600 | 21650 | 21600 | 1613 |
| 374 | 20250311 | 122600 | 2233566600 | 21600 | 21600 | 21650 | 21600 | 56 |
| 375 | 20250311 | 122500 | 2232356950 | 21650 | 21600 | 21650 | 21600 | 96 |
| 376 | 20250311 | 122400 | 2230282850 | 21600 | 21600 | 21650 | 21600 | 191 |
| 377 | 20250311 | 122300 | 2226156150 | 21650 | 21600 | 21650 | 21600 | 93 |
| 378 | 20250311 | 122200 | 2224147250 | 21600 | 21600 | 21650 | 21600 | 55 |
| 379 | 20250311 | 122100 | 2222958750 | 21650 | 21600 | 21650 | 21600 | 196 |
| 380 | 20250311 | 122000 | 2218721850 | 21600 | 21600 | 21600 | 21600 | 104 |
| 381 | 20250311 | 121900 | 2216475450 | 21600 | 21600 | 21650 | 21600 | 287 |
| 382 | 20250311 | 121800 | 2210276200 | 21600 | 21600 | 21650 | 21600 | 207 |
| 383 | 20250311 | 121700 | 2205802450 | 21600 | 21600 | 21600 | 21600 | 291 |
| 384 | 20250311 | 121600 | 2199516850 | 21600 | 21650 | 21650 | 21600 | 142 |
| 385 | 20250311 | 121500 | 2196444150 | 21600 | 21600 | 21600 | 21600 | 137 |
| 386 | 20250311 | 121400 | 2193484950 | 21600 | 21650 | 21650 | 21600 | 251 |
| 387 | 20250311 | 121300 | 2188055800 | 21650 | 21600 | 21650 | 21600 | 102 |
| 388 | 20250311 | 121200 | 2185852450 | 21600 | 21600 | 21650 | 21600 | 203 |
| 389 | 20250311 | 121100 | 2181467600 | 21600 | 21600 | 21650 | 21600 | 46 |
| 390 | 20250311 | 121000 | 2180473775 | 21600 | 21600 | 21650 | 21600 | 58 |
| 391 | 20250311 | 120900 | 2179219825 | 21600 | 21600 | 21650 | 21600 | 286 |
| 392 | 20250311 | 120800 | 2173033375 | 21600 | 21600 | 21625 | 21600 | 42 |
| 393 | 20250311 | 120700 | 2172126150 | 21600 | 21600 | 21600 | 21600 | 137 |
| 394 | 20250311 | 120600 | 2169166950 | 21600 | 21600 | 21600 | 21600 | 144 |
| 395 | 20250311 | 120500 | 2166056550 | 21600 | 21650 | 21650 | 21600 | 27 |
| 396 | 20250311 | 120400 | 2165472900 | 21600 | 21600 | 21600 | 21600 | 57 |
| 397 | 20250311 | 120300 | 2164241700 | 21600 | 21600 | 21600 | 21600 | 270 |
| 398 | 20250311 | 120200 | 2158409700 | 21650 | 21600 | 21650 | 21600 | 16 |
| 399 | 20250311 | 120100 | 2158063950 | 21600 | 21650 | 21650 | 21600 | 93 |
| 400 | 20250311 | 120000 | 2156055050 | 21600 | 21650 | 21650 | 21600 | 121 |
| 401 | 20250311 | 115900 | 2153441350 | 21600 | 21600 | 21600 | 21600 | 109 |
| 402 | 20250311 | 115800 | 2151086950 | 21600 | 21600 | 21600 | 21600 | 57 |
| 403 | 20250311 | 115700 | 2149855750 | 21600 | 21600 | 21650 | 21600 | 255 |
| 404 | 20250311 | 115600 | 2144347650 | 21600 | 21600 | 21650 | 21600 | 64 |
| 405 | 20250311 | 115500 | 2142965200 | 21600 | 21600 | 21650 | 21600 | 118 |
| 406 | 20250311 | 115400 | 2140416300 | 21600 | 21600 | 21650 | 21600 | 76 |
| 407 | 20250311 | 115300 | 2138774650 | 21600 | 21650 | 21650 | 21600 | 70 |
| 408 | 20250311 | 115200 | 2137262050 | 21600 | 21600 | 21600 | 21600 | 139 |
| 409 | 20250311 | 115100 | 2134259650 | 21600 | 21600 | 21600 | 21600 | 52 |
| 410 | 20250311 | 115000 | 2133136450 | 21625 | 21625 | 21625 | 21600 | 60 |
| 411 | 20250311 | 114900 | 2131840150 | 21600 | 21650 | 21650 | 21600 | 137 |
| 412 | 20250311 | 114800 | 2128880650 | 21650 | 21600 | 21700 | 21600 | 325 |
| 413 | 20250311 | 114700 | 2121859400 | 21700 | 21650 | 21700 | 21600 | 468 |
| 414 | 20250311 | 114600 | 2111728450 | 21600 | 21600 | 21600 | 21600 | 116 |
| 415 | 20250311 | 114500 | 2109222850 | 21600 | 21650 | 21650 | 21600 | 48 |
| 416 | 20250311 | 114400 | 2108185750 | 21650 | 21650 | 21650 | 21600 | 95 |
| 417 | 20250311 | 114300 | 2106132425 | 21650 | 21600 | 21650 | 21600 | 133 |
| 418 | 20250311 | 114200 | 2103258325 | 21650 | 21650 | 21650 | 21600 | 82 |
| 419 | 20250311 | 114100 | 2101484625 | 21650 | 21600 | 21650 | 21600 | 167 |
| 420 | 20250311 | 114000 | 2097870125 | 21600 | 21650 | 21650 | 21600 | 160 |
| 421 | 20250311 | 113900 | 2094412125 | 21650 | 21650 | 21650 | 21600 | 61 |
| 422 | 20250311 | 113800 | 2093093525 | 21600 | 21650 | 21650 | 21600 | 101 |
| 423 | 20250311 | 113700 | 2090909675 | 21650 | 21650 | 21650 | 21600 | 243 |
| 424 | 20250311 | 113600 | 2085659375 | 21650 | 21650 | 21650 | 21600 | 397 |
| 425 | 20250311 | 113500 | 2077074175 | 21700 | 21600 | 21700 | 21600 | 39 |
| 426 | 20250311 | 113400 | 2076229975 | 21600 | 21650 | 21650 | 21600 | 170 |
| 427 | 20250311 | 113300 | 2072557100 | 21650 | 21650 | 21650 | 21600 | 112 |
| 428 | 20250311 | 113200 | 2070132700 | 21650 | 21650 | 21650 | 21600 | 80 |
| 429 | 20250311 | 113100 | 2068404200 | 21600 | 21650 | 21650 | 21600 | 158 |
| 430 | 20250311 | 113000 | 2064990050 | 21600 | 21650 | 21650 | 21600 | 102 |
| 431 | 20250311 | 112900 | 2062782650 | 21650 | 21700 | 21700 | 21650 | 23 |
| 432 | 20250311 | 112800 | 2062284650 | 21600 | 21650 | 21700 | 21600 | 148 |
| 433 | 20250311 | 112700 | 2059081000 | 21650 | 21650 | 21650 | 21600 | 73 |
| 434 | 20250311 | 112600 | 2057501450 | 21650 | 21700 | 21700 | 21650 | 511 |
| 435 | 20250311 | 112500 | 2046438250 | 21650 | 21650 | 21700 | 21650 | 131 |
| 436 | 20250311 | 112400 | 2043601900 | 21700 | 21700 | 21700 | 21650 | 48 |
| 437 | 20250311 | 112300 | 2042560700 | 21700 | 21650 | 21700 | 21650 | 60 |
| 438 | 20250311 | 112200 | 2041260450 | 21650 | 21700 | 21700 | 21650 | 158 |
| 439 | 20250311 | 112100 | 2037839450 | 21700 | 21650 | 21700 | 21650 | 486 |
| 440 | 20250311 | 112000 | 2027315400 | 21600 | 21600 | 21650 | 21600 | 148 |
| 441 | 20250311 | 111900 | 2024118400 | 21600 | 21650 | 21650 | 21600 | 135 |
| 442 | 20250311 | 111800 | 2021198450 | 21650 | 21550 | 21650 | 21550 | 636 |
| 443 | 20250311 | 111700 | 2007461150 | 21550 | 21600 | 21600 | 21550 | 155 |
| 444 | 20250311 | 111600 | 2004117650 | 21550 | 21600 | 21600 | 21550 | 55 |
| 445 | 20250311 | 111500 | 2002932250 | 21550 | 21550 | 21600 | 21500 | 39 |
| 446 | 20250311 | 111400 | 2002092500 | 21550 | 21550 | 21550 | 21500 | 297 |
| 447 | 20250311 | 111300 | 1995697450 | 21550 | 21550 | 21600 | 21500 | 117 |
| 448 | 20250311 | 111200 | 1993176400 | 21600 | 21550 | 21600 | 21500 | 621 |
| 449 | 20250311 | 111100 | 1979795500 | 21500 | 21500 | 21550 | 21500 | 125 |
| 450 | 20250311 | 111000 | 1977107750 | 21550 | 21500 | 21550 | 21500 | 51 |
| 451 | 20250311 | 110900 | 1976011150 | 21500 | 21500 | 21500 | 21500 | 31 |
| 452 | 20250311 | 110800 | 1975344650 | 21500 | 21500 | 21500 | 21500 | 231 |
| 453 | 20250311 | 110700 | 1970378150 | 21500 | 21550 | 21550 | 21450 | 371 |
| 454 | 20250311 | 110600 | 1962384350 | 21550 | 21450 | 21550 | 21400 | 19879 |
| 455 | 20250311 | 110500 | 1535453850 | 21450 | 21500 | 21500 | 21450 | 3149 |
| 456 | 20250311 | 110400 | 1467907400 | 21500 | 21475 | 21500 | 21450 | 45 |
| 457 | 20250311 | 110300 | 1466941625 | 21500 | 21500 | 21500 | 21450 | 37 |
| 458 | 20250311 | 110200 | 1466147025 | 21450 | 21500 | 21550 | 21450 | 432 |
| 459 | 20250311 | 110100 | 1456864625 | 21500 | 21500 | 21550 | 21500 | 47 |
| 460 | 20250311 | 110000 | 1455853375 | 21550 | 21450 | 21550 | 21450 | 1265 |
| 461 | 20250311 | 105900 | 1428655825 | 21450 | 21550 | 21600 | 21450 | 2121 |
| 462 | 20250311 | 105800 | 1383053950 | 21500 | 21500 | 21600 | 21500 | 219 |
| 463 | 20250311 | 105700 | 1378334450 | 21500 | 21500 | 21550 | 21500 | 22 |
| 464 | 20250311 | 105600 | 1377861150 | 21500 | 21500 | 21550 | 21500 | 438 |
| 465 | 20250311 | 105500 | 1368437500 | 21500 | 21500 | 21550 | 21500 | 439 |
| 466 | 20250311 | 105400 | 1358987650 | 21500 | 21500 | 21550 | 21500 | 64 |
| 467 | 20250311 | 105300 | 1357611350 | 21550 | 21500 | 21550 | 21500 | 143 |
| 468 | 20250311 | 105200 | 1354536250 | 21550 | 21500 | 21550 | 21500 | 25 |
| 469 | 20250311 | 105100 | 1353998650 | 21550 | 21500 | 21550 | 21500 | 334 |
| 470 | 20250311 | 105000 | 1346804500 | 21550 | 21500 | 21550 | 21500 | 226 |
| 471 | 20250311 | 104900 | 1341944500 | 21550 | 21500 | 21550 | 21500 | 62 |
| 472 | 20250311 | 104800 | 1340611250 | 21550 | 21550 | 21550 | 21500 | 40 |
| 473 | 20250311 | 104700 | 1339750100 | 21500 | 21550 | 21550 | 21500 | 135 |
| 474 | 20250311 | 104600 | 1336847200 | 21550 | 21450 | 21550 | 21450 | 72 |
| 475 | 20250311 | 104500 | 1335299750 | 21450 | 21500 | 21550 | 21450 | 799 |
| 476 | 20250311 | 104400 | 1318104900 | 21500 | 21550 | 21550 | 21500 | 82 |
| 477 | 20250311 | 104300 | 1316341350 | 21550 | 21450 | 21550 | 21450 | 22 |
| 478 | 20250311 | 104200 | 1315868400 | 21550 | 21450 | 21550 | 21450 | 238 |
| 479 | 20250311 | 104100 | 1310751700 | 21500 | 21450 | 21500 | 21450 | 75 |
| 480 | 20250311 | 104000 | 1309141500 | 21500 | 21500 | 21550 | 21450 | 1016 |
| 481 | 20250311 | 103900 | 1287303000 | 21450 | 21500 | 21500 | 21450 | 252 |
| 482 | 20250311 | 103800 | 1281887500 | 21500 | 21525 | 21525 | 21500 | 65 |
| 483 | 20250311 | 103700 | 1280489600 | 21525 | 21500 | 21525 | 21450 | 34 |
| 484 | 20250311 | 103600 | 1279759300 | 21500 | 21450 | 21550 | 21450 | 110 |
| 485 | 20250311 | 103500 | 1277397650 | 21550 | 21500 | 21550 | 21450 | 666 |
| 486 | 20250311 | 103400 | 1263084450 | 21550 | 21500 | 21550 | 21450 | 1838 |
| 487 | 20250311 | 103300 | 1223593900 | 21500 | 21550 | 21600 | 21500 | 2213 |
| 488 | 20250311 | 103200 | 1175939050 | 21550 | 21550 | 21600 | 21550 | 113 |
| 489 | 20250311 | 103100 | 1173503000 | 21550 | 21550 | 21600 | 21550 | 100 |
| 490 | 20250311 | 103000 | 1171346400 | 21550 | 21600 | 21650 | 21550 | 218 |
| 491 | 20250311 | 102900 | 1166640800 | 21600 | 21650 | 21650 | 21550 | 1379 |
| 492 | 20250311 | 102800 | 1136862600 | 21550 | 21600 | 21600 | 21550 | 85 |
| 493 | 20250311 | 102700 | 1135027900 | 21650 | 21600 | 21650 | 21600 | 399 |
| 494 | 20250311 | 102600 | 1126407750 | 21600 | 21650 | 21650 | 21600 | 21 |
| 495 | 20250311 | 102500 | 1125954100 | 21650 | 21600 | 21650 | 21600 | 98 |
| 496 | 20250311 | 102400 | 1123833100 | 21600 | 21600 | 21600 | 21600 | 187 |
| 497 | 20250311 | 102300 | 1119793900 | 21600 | 21650 | 21650 | 21600 | 127 |
| 498 | 20250311 | 102200 | 1117045350 | 21650 | 21600 | 21650 | 21600 | 290 |
| 499 | 20250311 | 102100 | 1110779050 | 21600 | 21600 | 21600 | 21600 | 328 |
| 500 | 20250311 | 102000 | 1103694250 | 21600 | 21600 | 21600 | 21550 | 333 |
| 501 | 20250311 | 101900 | 1096516150 | 21650 | 21600 | 21650 | 21600 | 66 |
| 502 | 20250311 | 101800 | 1095090500 | 21600 | 21500 | 21600 | 21500 | 159 |
| 503 | 20250311 | 101700 | 1091669000 | 21600 | 21550 | 21600 | 21550 | 1014 |
| 504 | 20250311 | 101600 | 1069812900 | 21600 | 21600 | 21600 | 21600 | 1 |
| 505 | 20250311 | 101500 | 1069791300 | 21650 | 21550 | 21650 | 21550 | 28 |
| 506 | 20250311 | 101400 | 1069187000 | 21650 | 21600 | 21650 | 21550 | 86 |
| 507 | 20250311 | 101300 | 1067332950 | 21650 | 21600 | 21650 | 21550 | 18 |
| 508 | 20250311 | 101200 | 1066944800 | 21650 | 21550 | 21650 | 21550 | 16 |
| 509 | 20250311 | 101100 | 1066599300 | 21550 | 21550 | 21600 | 21550 | 404 |
| 510 | 20250311 | 101000 | 1057891450 | 21600 | 21600 | 21600 | 21550 | 16 |
| 511 | 20250311 | 100900 | 1057546550 | 21600 | 21600 | 21600 | 21600 | 2 |
| 512 | 20250311 | 100800 | 1057503350 | 21600 | 21550 | 21600 | 21550 | 275 |
| 513 | 20250311 | 100700 | 1051564100 | 21550 | 21650 | 21650 | 21550 | 105 |
| 514 | 20250311 | 100600 | 1049299300 | 21650 | 21600 | 21650 | 21550 | 137 |
| 515 | 20250311 | 100500 | 1046340200 | 21650 | 21650 | 21650 | 21550 | 267 |
| 516 | 20250311 | 100400 | 1040571300 | 21650 | 21600 | 21650 | 21550 | 96 |
| 517 | 20250311 | 100300 | 1038498800 | 21700 | 21600 | 21700 | 21550 | 151 |
| 518 | 20250311 | 100200 | 1035235150 | 21600 | 21600 | 21600 | 21600 | 28 |
| 519 | 20250311 | 100100 | 1034630350 | 21600 | 21550 | 21600 | 21550 | 404 |
| 520 | 20250311 | 100000 | 1025922600 | 21550 | 21550 | 21550 | 21550 | 175 |
| 521 | 20250311 | 095900 | 1022151350 | 21550 | 21550 | 21550 | 21550 | 20 |
| 522 | 20250311 | 095800 | 1021720350 | 21550 | 21550 | 21550 | 21550 | 44 |
| 523 | 20250311 | 095700 | 1020772150 | 21550 | 21600 | 21600 | 21550 | 64 |
| 524 | 20250311 | 095600 | 1019391850 | 21600 | 21600 | 21650 | 21600 | 322 |
| 525 | 20250311 | 095500 | 1012434025 | 21600 | 21600 | 21600 | 21600 | 25 |
| 526 | 20250311 | 095400 | 1011894025 | 21500 | 21550 | 21650 | 21500 | 6003 |
| 527 | 20250311 | 095300 | 882693525 | 21550 | 21550 | 21550 | 21550 | 13 |
| 528 | 20250311 | 095200 | 882413375 | 21600 | 21650 | 21650 | 21600 | 302 |
| 529 | 20250311 | 095100 | 875890125 | 21650 | 21600 | 21650 | 21600 | 31 |
| 530 | 20250311 | 095000 | 875220375 | 21650 | 21650 | 21650 | 21600 | 661 |
| 531 | 20250311 | 094900 | 860941575 | 21650 | 21700 | 21700 | 21650 | 92 |
| 532 | 20250311 | 094800 | 858949175 | 21700 | 21700 | 21750 | 21650 | 794 |
| 533 | 20250311 | 094700 | 841713325 | 21800 | 21700 | 21800 | 21700 | 41 |
| 534 | 20250311 | 094600 | 840823325 | 21750 | 21650 | 21750 | 21650 | 1674 |
| 535 | 20250311 | 094500 | 804542175 | 21650 | 21650 | 21650 | 21650 | 0 |
| 536 | 20250311 | 094400 | 804542175 | 21650 | 21650 | 21650 | 21650 | 43 |
| 537 | 20250311 | 094300 | 803611225 | 21650 | 21700 | 21750 | 21650 | 348 |
| 538 | 20250311 | 094200 | 796061425 | 21700 | 21700 | 21700 | 21700 | 39 |
| 539 | 20250311 | 094100 | 795215125 | 21750 | 21750 | 21750 | 21700 | 160 |
| 540 | 20250311 | 094000 | 791740825 | 21750 | 21800 | 21800 | 21750 | 382 |
| 541 | 20250311 | 093900 | 783423375 | 21800 | 21750 | 21800 | 21700 | 2024 |
| 542 | 20250311 | 093800 | 739450925 | 21750 | 21750 | 21750 | 21700 | 694 |
| 543 | 20250311 | 093700 | 724386425 | 21750 | 21700 | 21750 | 21700 | 39 |
| 544 | 20250311 | 093600 | 723540075 | 21750 | 21700 | 21750 | 21700 | 141 |
| 545 | 20250311 | 093500 | 720477825 | 21700 | 21700 | 21750 | 21700 | 232 |
| 546 | 20250311 | 093400 | 715439450 | 21700 | 21750 | 21750 | 21700 | 263 |
| 547 | 20250311 | 093300 | 709729450 | 21750 | 21700 | 21750 | 21650 | 1050 |
| 548 | 20250311 | 093200 | 686931650 | 21700 | 21650 | 21700 | 21650 | 781 |
| 549 | 20250311 | 093100 | 670018850 | 21650 | 21650 | 21650 | 21650 | 62 |
| 550 | 20250311 | 093000 | 668676550 | 21650 | 21750 | 21750 | 21600 | 1304 |
| 551 | 20250311 | 092900 | 640393150 | 21700 | 21600 | 21700 | 21600 | 2556 |
| 552 | 20250311 | 092800 | 585024850 | 21650 | 21600 | 21650 | 21600 | 394 |
| 553 | 20250311 | 092700 | 576511800 | 21650 | 21600 | 21650 | 21600 | 79 |
| 554 | 20250311 | 092600 | 574803400 | 21600 | 21650 | 21650 | 21600 | 152 |
| 555 | 20250311 | 092500 | 571519450 | 21700 | 21650 | 21700 | 21650 | 533 |
| 556 | 20250311 | 092400 | 559976050 | 21650 | 21700 | 21750 | 21650 | 483 |
| 557 | 20250311 | 092300 | 549488400 | 21700 | 21650 | 21700 | 21650 | 203 |
| 558 | 20250311 | 092200 | 545089450 | 21650 | 21650 | 21750 | 21600 | 1312 |
| 559 | 20250311 | 092100 | 516636750 | 21650 | 21600 | 21700 | 21600 | 634 |
| 560 | 20250311 | 092000 | 502911050 | 21600 | 21600 | 21650 | 21550 | 1027 |
| 561 | 20250311 | 091900 | 480732100 | 21550 | 21500 | 21550 | 21500 | 734 |
| 562 | 20250311 | 091800 | 464944600 | 21500 | 21600 | 21600 | 21500 | 90 |
| 563 | 20250311 | 091700 | 463009200 | 21600 | 21550 | 21600 | 21500 | 854 |
| 564 | 20250311 | 091600 | 444625350 | 21500 | 21500 | 21550 | 21500 | 217 |
| 565 | 20250311 | 091500 | 439955350 | 21500 | 21500 | 21550 | 21500 | 752 |
| 566 | 20250311 | 091400 | 423781150 | 21500 | 21550 | 21550 | 21500 | 179 |
| 567 | 20250311 | 091300 | 419931200 | 21550 | 21500 | 21550 | 21500 | 863 |
| 568 | 20250311 | 091200 | 401373100 | 21450 | 21450 | 21500 | 21450 | 275 |
| 569 | 20250311 | 091100 | 395472950 | 21400 | 21500 | 21500 | 21400 | 2112 |
| 570 | 20250311 | 091000 | 350161150 | 21500 | 21550 | 21550 | 21500 | 784 |
| 571 | 20250311 | 090900 | 333301900 | 21500 | 21500 | 21525 | 21450 | 410 |
| 572 | 20250311 | 090800 | 324489325 | 21500 | 21500 | 21550 | 21500 | 234 |
| 573 | 20250311 | 090700 | 319458125 | 21500 | 21500 | 21500 | 21450 | 1484 |
| 574 | 20250311 | 090600 | 287565975 | 21550 | 21600 | 21600 | 21500 | 139 |
| 575 | 20250311 | 090500 | 284576975 | 21600 | 21650 | 21700 | 21500 | 1019 |
| 576 | 20250311 | 090400 | 262554625 | 21700 | 21550 | 21700 | 21450 | 1660 |
| 577 | 20250311 | 090300 | 226756375 | 21550 | 21500 | 21550 | 21450 | 341 |
| 578 | 20250311 | 090200 | 219427825 | 21500 | 21500 | 21600 | 21500 | 1546 |
| 579 | 20250311 | 090100 | 186175700 | 21500 | 21450 | 21550 | 21450 | 938 |
| 580 | 20250311 | 090000 | 166005200 | 21450 | 21400 | 21700 | 21400 | 7747 |