33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 190300 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 53599 |
| 3 | 20250311 | 190200 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 4 | 20250311 | 190100 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 5 | 20250311 | 190000 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 6 | 20250311 | 185900 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 7 | 20250311 | 185800 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 8 | 20250311 | 185700 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 9 | 20250311 | 185600 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 10 | 20250311 | 185500 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 11 | 20250311 | 185400 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 12 | 20250311 | 185300 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 13 | 20250311 | 185200 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 14 | 20250311 | 185100 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 15 | 20250311 | 185000 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 16 | 20250311 | 184900 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 17 | 20250311 | 184800 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 18 | 20250311 | 184700 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 19 | 20250311 | 184600 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 20 | 20250311 | 184500 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 21 | 20250311 | 184400 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 22 | 20250311 | 184300 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 23 | 20250311 | 184200 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 24 | 20250311 | 184100 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 25 | 20250311 | 184000 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 26 | 20250311 | 183900 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 27 | 20250311 | 183800 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 28 | 20250311 | 183700 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 29 | 20250311 | 183600 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 30 | 20250311 | 183500 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 31 | 20250311 | 183400 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 32 | 20250311 | 183300 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 53599 |
| 33 | 20250311 | 183200 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 34 | 20250311 | 183100 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 35 | 20250311 | 183000 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 36 | 20250311 | 182900 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 37 | 20250311 | 182800 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 38 | 20250311 | 182700 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 39 | 20250311 | 182600 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 40 | 20250311 | 182500 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 41 | 20250311 | 182400 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 42 | 20250311 | 182300 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 43 | 20250311 | 182200 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 44 | 20250311 | 182100 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 45 | 20250311 | 182000 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 46 | 20250311 | 181900 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 47 | 20250311 | 181800 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 48 | 20250311 | 181700 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 49 | 20250311 | 181600 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 50 | 20250311 | 181500 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 51 | 20250311 | 181400 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 52 | 20250311 | 181300 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 53 | 20250311 | 181200 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 54 | 20250311 | 181100 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 55 | 20250311 | 181000 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 56 | 20250311 | 180900 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 57 | 20250311 | 180800 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 58 | 20250311 | 180700 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 59 | 20250311 | 180600 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 60 | 20250311 | 180500 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 61 | 20250311 | 180400 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 62 | 20250311 | 180300 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 53599 |
| 63 | 20250311 | 180200 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 64 | 20250311 | 180100 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 65 | 20250311 | 180000 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 66 | 20250311 | 175900 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 67 | 20250311 | 175800 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 68 | 20250311 | 175700 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 69 | 20250311 | 175600 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 70 | 20250311 | 175500 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 71 | 20250311 | 175400 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 72 | 20250311 | 175300 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 73 | 20250311 | 175200 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 74 | 20250311 | 175100 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 75 | 20250311 | 175000 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 76 | 20250311 | 174900 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 77 | 20250311 | 174800 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 78 | 20250311 | 174700 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 79 | 20250311 | 174600 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 80 | 20250311 | 174500 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 81 | 20250311 | 174400 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 82 | 20250311 | 174300 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 83 | 20250311 | 174200 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 84 | 20250311 | 174100 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 85 | 20250311 | 174000 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 86 | 20250311 | 173900 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 87 | 20250311 | 173800 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 88 | 20250311 | 173700 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 89 | 20250311 | 173600 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 90 | 20250311 | 173500 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 91 | 20250311 | 173400 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 92 | 20250311 | 173300 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 53599 |
| 93 | 20250311 | 173200 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 94 | 20250311 | 173100 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 95 | 20250311 | 173000 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 96 | 20250311 | 172900 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 97 | 20250311 | 172800 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 98 | 20250311 | 172700 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 99 | 20250311 | 172600 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 100 | 20250311 | 172500 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 101 | 20250311 | 172400 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 102 | 20250311 | 172300 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 103 | 20250311 | 172200 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 104 | 20250311 | 172100 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 105 | 20250311 | 172000 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 106 | 20250311 | 171900 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 107 | 20250311 | 171800 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 108 | 20250311 | 171700 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 109 | 20250311 | 171600 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 110 | 20250311 | 171500 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 111 | 20250311 | 171400 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 112 | 20250311 | 171300 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 113 | 20250311 | 171200 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 114 | 20250311 | 171100 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 115 | 20250311 | 171000 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 116 | 20250311 | 170900 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 117 | 20250311 | 170800 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 118 | 20250311 | 170700 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 119 | 20250311 | 170600 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 120 | 20250311 | 170500 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 121 | 20250311 | 170400 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 122 | 20250311 | 170300 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 53599 |
| 123 | 20250311 | 170200 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 124 | 20250311 | 170100 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 125 | 20250311 | 170000 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 126 | 20250311 | 165900 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 127 | 20250311 | 165800 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 128 | 20250311 | 165700 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 129 | 20250311 | 165600 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 130 | 20250311 | 165500 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 131 | 20250311 | 165400 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 132 | 20250311 | 165300 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 133 | 20250311 | 165200 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 134 | 20250311 | 165100 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 135 | 20250311 | 165000 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 136 | 20250311 | 164900 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 137 | 20250311 | 164800 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 138 | 20250311 | 164700 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 139 | 20250311 | 164600 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 140 | 20250311 | 164500 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 141 | 20250311 | 164400 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 142 | 20250311 | 164300 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 143 | 20250311 | 164200 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 144 | 20250311 | 164100 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 145 | 20250311 | 164000 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 146 | 20250311 | 163900 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 147 | 20250311 | 163800 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 148 | 20250311 | 163700 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 149 | 20250311 | 163600 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 150 | 20250311 | 163500 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 151 | 20250311 | 163400 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 152 | 20250311 | 163300 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 53599 |
| 153 | 20250311 | 163200 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 154 | 20250311 | 163100 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 155 | 20250311 | 163000 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 156 | 20250311 | 162900 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 157 | 20250311 | 162800 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 158 | 20250311 | 162700 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 159 | 20250311 | 162600 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 160 | 20250311 | 162500 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 161 | 20250311 | 162400 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 162 | 20250311 | 162300 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 163 | 20250311 | 162200 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 164 | 20250311 | 162100 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 165 | 20250311 | 162000 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 166 | 20250311 | 161900 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 167 | 20250311 | 161800 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 168 | 20250311 | 161700 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 169 | 20250311 | 161600 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 170 | 20250311 | 161500 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 171 | 20250311 | 161400 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 172 | 20250311 | 161300 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 173 | 20250311 | 161200 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 174 | 20250311 | 161100 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 175 | 20250311 | 161000 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 176 | 20250311 | 160900 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 177 | 20250311 | 160800 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 178 | 20250311 | 160700 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 179 | 20250311 | 160600 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 180 | 20250311 | 160500 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 181 | 20250311 | 160400 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 182 | 20250311 | 160300 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 53599 |
| 183 | 20250311 | 160200 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 184 | 20250311 | 160100 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 185 | 20250311 | 160000 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 186 | 20250311 | 155900 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 187 | 20250311 | 155800 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 188 | 20250311 | 155700 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 189 | 20250311 | 155600 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 190 | 20250311 | 155500 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 191 | 20250311 | 155400 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 192 | 20250311 | 155300 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 193 | 20250311 | 155200 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 194 | 20250311 | 155100 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 195 | 20250311 | 155000 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 196 | 20250311 | 154900 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 197 | 20250311 | 154800 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 198 | 20250311 | 154700 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 199 | 20250311 | 154600 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 200 | 20250311 | 154500 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 201 | 20250311 | 154400 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 202 | 20250311 | 154300 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 203 | 20250311 | 154200 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 204 | 20250311 | 154100 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 205 | 20250311 | 154000 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 206 | 20250311 | 153900 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 207 | 20250311 | 153800 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 208 | 20250311 | 153700 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 209 | 20250311 | 153600 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 210 | 20250311 | 153500 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 211 | 20250311 | 153400 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 212 | 20250311 | 153300 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 53599 |
| 213 | 20250311 | 153200 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 214 | 20250311 | 153100 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 215 | 20250311 | 153000 | 31860809000 | 22250 | 22250 | 22250 | 22250 | 53599 |
| 216 | 20250311 | 152900 | 30668231250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20250311 | 152800 | 30668231250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20250311 | 152700 | 30668231250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20250311 | 152600 | 30668231250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20250311 | 152500 | 30668231250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20250311 | 152400 | 30668231250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20250311 | 152300 | 30668231250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20250311 | 152200 | 30668231250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 224 | 20250311 | 152100 | 30668231250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20250311 | 152000 | 30668231250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 226 | 20250311 | 151900 | 30668231250 | 22300 | 22350 | 22350 | 22250 | 354 |
| 227 | 20250311 | 151800 | 30660328100 | 22350 | 22350 | 22350 | 22300 | 5278 |
| 228 | 20250311 | 151700 | 30542599750 | 22300 | 22300 | 22350 | 22300 | 3627 |
| 229 | 20250311 | 151600 | 30461593700 | 22350 | 22250 | 22350 | 22250 | 3317 |
| 230 | 20250311 | 151500 | 30387619250 | 22300 | 22250 | 22300 | 22250 | 2622 |
| 231 | 20250311 | 151400 | 30329150800 | 22300 | 22250 | 22300 | 22250 | 2826 |
| 232 | 20250311 | 151300 | 30266141450 | 22300 | 22300 | 22300 | 22250 | 2519 |
| 233 | 20250311 | 151200 | 30209977700 | 22300 | 22250 | 22350 | 22250 | 3552 |
| 234 | 20250311 | 151100 | 30130752900 | 22300 | 22350 | 22350 | 22250 | 2280 |
| 235 | 20250311 | 151000 | 30079875100 | 22350 | 22250 | 22350 | 22250 | 2364 |
| 236 | 20250311 | 150900 | 30027158700 | 22300 | 22300 | 22300 | 22250 | 2486 |
| 237 | 20250311 | 150800 | 29971721750 | 22300 | 22300 | 22300 | 22250 | 3711 |
| 238 | 20250311 | 150700 | 29888972150 | 22300 | 22300 | 22350 | 22250 | 3322 |
| 239 | 20250311 | 150600 | 29814958850 | 22300 | 22250 | 22300 | 22250 | 2777 |
| 240 | 20250311 | 150500 | 29753036000 | 22300 | 22300 | 22300 | 22250 | 2133 |
| 241 | 20250311 | 150400 | 29705475150 | 22300 | 22250 | 22300 | 22200 | 4938 |
| 242 | 20250311 | 150300 | 29595606000 | 22250 | 22250 | 22300 | 22200 | 2428 |
| 243 | 20250311 | 150200 | 29541582250 | 22250 | 22250 | 22250 | 22200 | 3196 |
| 244 | 20250311 | 150100 | 29470480500 | 22250 | 22250 | 22250 | 22200 | 3795 |
| 245 | 20250311 | 150000 | 29386110550 | 22250 | 22300 | 22300 | 22200 | 8956 |
| 246 | 20250311 | 145900 | 29186863550 | 22300 | 22300 | 22350 | 22250 | 5333 |
| 247 | 20250311 | 145800 | 29067969600 | 22300 | 22300 | 22300 | 22250 | 3285 |
| 248 | 20250311 | 145700 | 28994741400 | 22300 | 22300 | 22350 | 22250 | 3137 |
| 249 | 20250311 | 145600 | 28924814675 | 22300 | 22300 | 22300 | 22250 | 4051 |
| 250 | 20250311 | 145500 | 28834542325 | 22300 | 22300 | 22350 | 22250 | 2911 |
| 251 | 20250311 | 145400 | 28769658175 | 22300 | 22250 | 22300 | 22250 | 3268 |
| 252 | 20250311 | 145300 | 28696808575 | 22250 | 22300 | 22300 | 22250 | 2265 |
| 253 | 20250311 | 145200 | 28646318425 | 22250 | 22350 | 22350 | 22250 | 3298 |
| 254 | 20250311 | 145100 | 28572722075 | 22350 | 22350 | 22350 | 22250 | 5898 |
| 255 | 20250311 | 145000 | 28441159775 | 22350 | 22350 | 22350 | 22300 | 3146 |
| 256 | 20250311 | 144900 | 28370856525 | 22350 | 22300 | 22350 | 22300 | 2226 |
| 257 | 20250311 | 144800 | 28321108575 | 22300 | 22350 | 22350 | 22300 | 3494 |
| 258 | 20250311 | 144700 | 28243035475 | 22350 | 22350 | 22350 | 22300 | 2016 |
| 259 | 20250311 | 144600 | 28197980225 | 22300 | 22350 | 22350 | 22300 | 2590 |
| 260 | 20250311 | 144500 | 28140094075 | 22350 | 22350 | 22350 | 22300 | 1574 |
| 261 | 20250311 | 144400 | 28104915925 | 22350 | 22350 | 22350 | 22300 | 3186 |
| 262 | 20250311 | 144300 | 28033710025 | 22300 | 22350 | 22350 | 22250 | 3408 |
| 263 | 20250311 | 144200 | 27957601325 | 22250 | 22350 | 22350 | 22250 | 4309 |
| 264 | 20250311 | 144100 | 27861327975 | 22350 | 22300 | 22350 | 22300 | 2408 |
| 265 | 20250311 | 144000 | 27807576575 | 22300 | 22350 | 22350 | 22250 | 4949 |
| 266 | 20250311 | 143900 | 27697116225 | 22350 | 22350 | 22350 | 22300 | 2640 |
| 267 | 20250311 | 143800 | 27638114875 | 22350 | 22350 | 22350 | 22300 | 2765 |
| 268 | 20250311 | 143700 | 27576350875 | 22350 | 22350 | 22400 | 22300 | 4045 |
| 269 | 20250311 | 143600 | 27485940925 | 22350 | 22350 | 22350 | 22300 | 3179 |
| 270 | 20250311 | 143500 | 27414890575 | 22350 | 22350 | 22350 | 22250 | 3458 |
| 271 | 20250311 | 143400 | 27337702325 | 22350 | 22350 | 22350 | 22300 | 2718 |
| 272 | 20250311 | 143300 | 27276956275 | 22350 | 22350 | 22350 | 22300 | 1928 |
| 273 | 20250311 | 143200 | 27233869075 | 22300 | 22350 | 22350 | 22300 | 1898 |
| 274 | 20250311 | 143100 | 27191452925 | 22350 | 22350 | 22350 | 22300 | 1369 |
| 275 | 20250311 | 143000 | 27160858025 | 22350 | 22300 | 22350 | 22300 | 1749 |
| 276 | 20250311 | 142900 | 27121774825 | 22300 | 22350 | 22350 | 22250 | 2087 |
| 277 | 20250311 | 142800 | 27075198075 | 22350 | 22350 | 22350 | 22300 | 5671 |
| 278 | 20250311 | 142700 | 26948475725 | 22350 | 22350 | 22350 | 22300 | 1093 |
| 279 | 20250311 | 142600 | 26924048675 | 22350 | 22350 | 22350 | 22300 | 1798 |
| 280 | 20250311 | 142500 | 26883863875 | 22350 | 22300 | 22350 | 22250 | 1121 |
| 281 | 20250311 | 142400 | 26858861075 | 22300 | 22350 | 22350 | 22300 | 10096 |
| 282 | 20250311 | 142300 | 26633272875 | 22350 | 22300 | 22350 | 22300 | 1378 |
| 283 | 20250311 | 142200 | 26602501075 | 22300 | 22300 | 22300 | 22250 | 1835 |
| 284 | 20250311 | 142100 | 26561582575 | 22300 | 22300 | 22300 | 22250 | 1897 |
| 285 | 20250311 | 142000 | 26519279575 | 22300 | 22300 | 22300 | 22250 | 1801 |
| 286 | 20250311 | 141900 | 26479119275 | 22300 | 22300 | 22300 | 22250 | 1251 |
| 287 | 20250311 | 141800 | 26451222325 | 22300 | 22300 | 22300 | 22250 | 2318 |
| 288 | 20250311 | 141700 | 26399541175 | 22300 | 22300 | 22300 | 22250 | 1088 |
| 289 | 20250311 | 141600 | 26375279075 | 22300 | 22300 | 22350 | 22250 | 2153 |
| 290 | 20250311 | 141500 | 26327265925 | 22300 | 22300 | 22350 | 22250 | 3303 |
| 291 | 20250311 | 141400 | 26253641075 | 22300 | 22300 | 22300 | 22250 | 1891 |
| 292 | 20250311 | 141300 | 26211472275 | 22300 | 22300 | 22300 | 22250 | 1219 |
| 293 | 20250311 | 141200 | 26184290625 | 22300 | 22300 | 22300 | 22250 | 1605 |
| 294 | 20250311 | 141100 | 26148505225 | 22300 | 22300 | 22300 | 22250 | 1290 |
| 295 | 20250311 | 141000 | 26119738425 | 22300 | 22250 | 22300 | 22250 | 1662 |
| 296 | 20250311 | 140900 | 26082720375 | 22250 | 22250 | 22300 | 22200 | 1713 |
| 297 | 20250311 | 140800 | 26044604125 | 22300 | 22300 | 22300 | 22200 | 2309 |
| 298 | 20250311 | 140700 | 25993152875 | 22250 | 22250 | 22300 | 22200 | 913 |
| 299 | 20250311 | 140600 | 25972797075 | 22250 | 22350 | 22350 | 22200 | 6689 |
| 300 | 20250311 | 140500 | 25823867875 | 22350 | 22300 | 22350 | 22300 | 1347 |
| 301 | 20250311 | 140400 | 25793797325 | 22250 | 22300 | 22350 | 22250 | 1578 |
| 302 | 20250311 | 140300 | 25758584650 | 22275 | 22300 | 22300 | 22250 | 1241 |
| 303 | 20250311 | 140200 | 25730914825 | 22300 | 22300 | 22300 | 22250 | 1923 |
| 304 | 20250311 | 140100 | 25688032125 | 22300 | 22300 | 22300 | 22250 | 1535 |
| 305 | 20250311 | 140000 | 25653807575 | 22300 | 22300 | 22300 | 22250 | 1560 |
| 306 | 20250311 | 135900 | 25619020825 | 22300 | 22300 | 22300 | 22250 | 957 |
| 307 | 20250311 | 135800 | 25597679825 | 22250 | 22300 | 22300 | 22200 | 1859 |
| 308 | 20250311 | 135700 | 25556284875 | 22300 | 22200 | 22300 | 22200 | 8219 |
| 309 | 20250311 | 135600 | 25373596675 | 22150 | 22200 | 22200 | 22150 | 365 |
| 310 | 20250311 | 135500 | 25365502725 | 22200 | 22175 | 22200 | 22150 | 587 |
| 311 | 20250311 | 135400 | 25352479350 | 22150 | 22175 | 22200 | 22150 | 1738 |
| 312 | 20250311 | 135300 | 25313960325 | 22200 | 22150 | 22200 | 22150 | 462 |
| 313 | 20250311 | 135200 | 25303708325 | 22150 | 22200 | 22200 | 22150 | 556 |
| 314 | 20250311 | 135100 | 25291385275 | 22200 | 22250 | 22250 | 22150 | 4323 |
| 315 | 20250311 | 135000 | 25195411150 | 22250 | 22250 | 22250 | 22200 | 116 |
| 316 | 20250311 | 134900 | 25192830275 | 22250 | 22200 | 22250 | 22200 | 261 |
| 317 | 20250311 | 134800 | 25187030225 | 22250 | 22250 | 22250 | 22200 | 155 |
| 318 | 20250311 | 134700 | 25183581625 | 22200 | 22200 | 22250 | 22200 | 1068 |
| 319 | 20250311 | 134600 | 25159867825 | 22200 | 22200 | 22250 | 22200 | 111 |
| 320 | 20250311 | 134500 | 25157398575 | 22250 | 22200 | 22250 | 22200 | 259 |
| 321 | 20250311 | 134400 | 25151641175 | 22250 | 22250 | 22250 | 22200 | 147 |
| 322 | 20250311 | 134300 | 25148372325 | 22250 | 22250 | 22250 | 22200 | 253 |
| 323 | 20250311 | 134200 | 25142743175 | 22250 | 22250 | 22250 | 22200 | 282 |
| 324 | 20250311 | 134100 | 25136470525 | 22250 | 22200 | 22250 | 22200 | 165 |
| 325 | 20250311 | 134000 | 25132801075 | 22250 | 22200 | 22250 | 22200 | 267 |
| 326 | 20250311 | 133900 | 25126867425 | 22250 | 22200 | 22250 | 22150 | 3503 |
| 327 | 20250311 | 133800 | 25049166975 | 22200 | 22175 | 22250 | 22150 | 7348 |
| 328 | 20250311 | 133700 | 24886076250 | 22200 | 22200 | 22200 | 22175 | 919 |
| 329 | 20250311 | 133600 | 24865680375 | 22175 | 22175 | 22200 | 22175 | 348 |
| 330 | 20250311 | 133500 | 24857961750 | 22200 | 22200 | 22200 | 22175 | 532 |
| 331 | 20250311 | 133400 | 24846152675 | 22200 | 22175 | 22200 | 22175 | 694 |
| 332 | 20250311 | 133300 | 24830746825 | 22200 | 22200 | 22200 | 22175 | 157 |
| 333 | 20250311 | 133200 | 24827261450 | 22200 | 22200 | 22200 | 22175 | 227 |
| 334 | 20250311 | 133100 | 24822223025 | 22200 | 22175 | 22200 | 22150 | 794 |
| 335 | 20250311 | 133000 | 24804605925 | 22175 | 22175 | 22175 | 22150 | 250 |
| 336 | 20250311 | 132900 | 24799063125 | 22175 | 22175 | 22175 | 22150 | 530 |
| 337 | 20250311 | 132800 | 24787310575 | 22175 | 22200 | 22200 | 22150 | 1708 |
| 338 | 20250311 | 132700 | 24749416600 | 22175 | 22200 | 22200 | 22175 | 704 |
| 339 | 20250311 | 132600 | 24733788675 | 22150 | 22200 | 22200 | 22150 | 318 |
| 340 | 20250311 | 132500 | 24726729375 | 22150 | 22200 | 22200 | 22150 | 360 |
| 341 | 20250311 | 132400 | 24718745475 | 22200 | 22250 | 22250 | 22150 | 24342 |
| 342 | 20250311 | 132300 | 24178382925 | 22250 | 22200 | 22250 | 22200 | 123 |
| 343 | 20250311 | 132200 | 24175648075 | 22250 | 22200 | 22250 | 22200 | 283 |
| 344 | 20250311 | 132100 | 24169360625 | 22250 | 22200 | 22250 | 22200 | 2424 |
| 345 | 20250311 | 132000 | 24115544125 | 22250 | 22250 | 22250 | 22200 | 432 |
| 346 | 20250311 | 131900 | 24105934125 | 22250 | 22250 | 22250 | 22200 | 148 |
| 347 | 20250311 | 131800 | 24102641275 | 22250 | 22200 | 22250 | 22200 | 1203 |
| 348 | 20250311 | 131700 | 24075928525 | 22200 | 22250 | 22250 | 22200 | 268 |
| 349 | 20250311 | 131600 | 24069971175 | 22250 | 22250 | 22250 | 22200 | 145 |
| 350 | 20250311 | 131500 | 24066747025 | 22200 | 22250 | 22250 | 22200 | 1040 |
| 351 | 20250311 | 131400 | 24043607125 | 22250 | 22200 | 22250 | 22200 | 694 |
| 352 | 20250311 | 131300 | 24028195025 | 22200 | 22250 | 22250 | 22200 | 280 |
| 353 | 20250311 | 131200 | 24021973325 | 22250 | 22250 | 22250 | 22200 | 680 |
| 354 | 20250311 | 131100 | 24006843825 | 22200 | 22250 | 22250 | 22200 | 184 |
| 355 | 20250311 | 131000 | 24002752625 | 22250 | 22250 | 22250 | 22200 | 1469 |
| 356 | 20250311 | 130900 | 23970133825 | 22200 | 22250 | 22250 | 22200 | 122 |
| 357 | 20250311 | 130800 | 23967419375 | 22250 | 22200 | 22250 | 22200 | 680 |
| 358 | 20250311 | 130700 | 23952316625 | 22250 | 22250 | 22250 | 22200 | 1848 |
| 359 | 20250311 | 130600 | 23911198725 | 22250 | 22250 | 22250 | 22200 | 378 |
| 360 | 20250311 | 130500 | 23902790075 | 22250 | 22200 | 22250 | 22200 | 50 |
| 361 | 20250311 | 130400 | 23901679675 | 22250 | 22275 | 22275 | 22200 | 2691 |
| 362 | 20250311 | 130300 | 23841790625 | 22300 | 22250 | 22300 | 22225 | 852 |
| 363 | 20250311 | 130200 | 23822834300 | 22250 | 22250 | 22250 | 22225 | 6440 |
| 364 | 20250311 | 130100 | 23679547225 | 22250 | 22250 | 22250 | 22225 | 268 |
| 365 | 20250311 | 130000 | 23673585175 | 22225 | 22250 | 22250 | 22225 | 315 |
| 366 | 20250311 | 125900 | 23666576500 | 22250 | 22225 | 22250 | 22225 | 245 |
| 367 | 20250311 | 125800 | 23661129175 | 22250 | 22250 | 22250 | 22225 | 1262 |
| 368 | 20250311 | 125700 | 23633049725 | 22250 | 22250 | 22250 | 22225 | 1347 |
| 369 | 20250311 | 125600 | 23603079025 | 22250 | 22250 | 22250 | 22225 | 146 |
| 370 | 20250311 | 125500 | 23599831525 | 22250 | 22250 | 22250 | 22225 | 5378 |
| 371 | 20250311 | 125400 | 23480174850 | 22250 | 22250 | 22250 | 22225 | 1102 |
| 372 | 20250311 | 125300 | 23455681300 | 22250 | 22250 | 22250 | 22225 | 2241 |
| 373 | 20250311 | 125200 | 23405819175 | 22225 | 22250 | 22250 | 22225 | 122 |
| 374 | 20250311 | 125100 | 23403105600 | 22225 | 22250 | 22250 | 22225 | 503 |
| 375 | 20250311 | 125000 | 23391915850 | 22250 | 22250 | 22250 | 22225 | 406 |
| 376 | 20250311 | 124900 | 23382890525 | 22250 | 22250 | 22250 | 22225 | 432 |
| 377 | 20250311 | 124800 | 23373279500 | 22250 | 22250 | 22250 | 22225 | 427 |
| 378 | 20250311 | 124700 | 23363778825 | 22225 | 22225 | 22250 | 22225 | 521 |
| 379 | 20250311 | 124600 | 23352192475 | 22225 | 22225 | 22250 | 22225 | 202 |
| 380 | 20250311 | 124500 | 23347701050 | 22250 | 22225 | 22250 | 22200 | 499 |
| 381 | 20250311 | 124400 | 23336611850 | 22250 | 22250 | 22250 | 22225 | 2658 |
| 382 | 20250311 | 124300 | 23277492200 | 22200 | 22250 | 22250 | 22200 | 133 |
| 383 | 20250311 | 124200 | 23274533200 | 22250 | 22250 | 22250 | 22200 | 154 |
| 384 | 20250311 | 124100 | 23271108525 | 22250 | 22250 | 22250 | 22200 | 61 |
| 385 | 20250311 | 124000 | 23269751400 | 22200 | 22250 | 22250 | 22200 | 133 |
| 386 | 20250311 | 123900 | 23266794000 | 22250 | 22250 | 22250 | 22200 | 2924 |
| 387 | 20250311 | 123800 | 23201874850 | 22250 | 22250 | 22250 | 22200 | 196 |
| 388 | 20250311 | 123700 | 23197515500 | 22250 | 22250 | 22250 | 22200 | 450 |
| 389 | 20250311 | 123600 | 23187521100 | 22250 | 22250 | 22250 | 22200 | 765 |
| 390 | 20250311 | 123500 | 23170529725 | 22250 | 22250 | 22250 | 22200 | 1000 |
| 391 | 20250311 | 123400 | 23148281875 | 22200 | 22250 | 22250 | 22200 | 131 |
| 392 | 20250311 | 123300 | 23145367325 | 22250 | 22250 | 22300 | 22225 | 9716 |
| 393 | 20250311 | 123200 | 22929180400 | 22250 | 22250 | 22250 | 22225 | 765 |
| 394 | 20250311 | 123100 | 22912159175 | 22250 | 22250 | 22250 | 22225 | 137 |
| 395 | 20250311 | 123000 | 22909111050 | 22250 | 22250 | 22250 | 22200 | 816 |
| 396 | 20250311 | 122900 | 22890961425 | 22250 | 22250 | 22250 | 22200 | 580 |
| 397 | 20250311 | 122800 | 22878074300 | 22250 | 22250 | 22250 | 22225 | 218 |
| 398 | 20250311 | 122700 | 22873224775 | 22225 | 22250 | 22250 | 22200 | 960 |
| 399 | 20250311 | 122600 | 22851874750 | 22250 | 22250 | 22250 | 22200 | 150 |
| 400 | 20250311 | 122500 | 22848539350 | 22200 | 22200 | 22250 | 22200 | 694 |
| 401 | 20250311 | 122400 | 22833106425 | 22200 | 22175 | 22250 | 22150 | 11619 |
| 402 | 20250311 | 122300 | 22575157050 | 22175 | 22200 | 22200 | 22150 | 1480 |
| 403 | 20250311 | 122200 | 22542368375 | 22200 | 22200 | 22200 | 22150 | 233 |
| 404 | 20250311 | 122100 | 22537195875 | 22200 | 22200 | 22200 | 22150 | 10848 |
| 405 | 20250311 | 122000 | 22296402975 | 22200 | 22150 | 22200 | 22150 | 434 |
| 406 | 20250311 | 121900 | 22286776875 | 22150 | 22200 | 22200 | 22150 | 3749 |
| 407 | 20250311 | 121800 | 22203699225 | 22200 | 22150 | 22200 | 22150 | 194 |
| 408 | 20250311 | 121700 | 22199396725 | 22200 | 22200 | 22200 | 22150 | 872 |
| 409 | 20250311 | 121600 | 22180072950 | 22175 | 22200 | 22200 | 22150 | 165 |
| 410 | 20250311 | 121500 | 22176411975 | 22200 | 22200 | 22200 | 22150 | 1611 |
| 411 | 20250311 | 121400 | 22140701425 | 22200 | 22175 | 22225 | 22175 | 2332 |
| 412 | 20250311 | 121300 | 22088922750 | 22200 | 22200 | 22200 | 22175 | 118 |
| 413 | 20250311 | 121200 | 22086303225 | 22175 | 22200 | 22200 | 22175 | 1934 |
| 414 | 20250311 | 121100 | 22043368500 | 22200 | 22200 | 22200 | 22175 | 1848 |
| 415 | 20250311 | 121000 | 22002343825 | 22200 | 22200 | 22200 | 22175 | 34 |
| 416 | 20250311 | 120900 | 22001589150 | 22200 | 22200 | 22200 | 22150 | 424 |
| 417 | 20250311 | 120800 | 21992180325 | 22175 | 22200 | 22200 | 22175 | 1462 |
| 418 | 20250311 | 120700 | 21959724050 | 22200 | 22200 | 22200 | 22175 | 236 |
| 419 | 20250311 | 120600 | 21954484900 | 22200 | 22200 | 22200 | 22175 | 782 |
| 420 | 20250311 | 120500 | 21937128925 | 22175 | 22200 | 22200 | 22175 | 252 |
| 421 | 20250311 | 120400 | 21931537475 | 22200 | 22200 | 22200 | 22150 | 284 |
| 422 | 20250311 | 120300 | 21925236675 | 22200 | 22150 | 22200 | 22150 | 1600 |
| 423 | 20250311 | 120200 | 21889789375 | 22200 | 22150 | 22200 | 22150 | 155 |
| 424 | 20250311 | 120100 | 21886351625 | 22150 | 22200 | 22200 | 22150 | 1552 |
| 425 | 20250311 | 120000 | 21851971375 | 22200 | 22200 | 22200 | 22150 | 174 |
| 426 | 20250311 | 115900 | 21848109225 | 22150 | 22200 | 22200 | 22150 | 310 |
| 427 | 20250311 | 115800 | 21841240275 | 22200 | 22200 | 22200 | 22150 | 428 |
| 428 | 20250311 | 115700 | 21831746325 | 22150 | 22200 | 22200 | 22150 | 341 |
| 429 | 20250311 | 115600 | 21824191375 | 22150 | 22150 | 22200 | 22150 | 241 |
| 430 | 20250311 | 115500 | 21818842125 | 22150 | 22150 | 22200 | 22150 | 172 |
| 431 | 20250311 | 115400 | 21815031275 | 22150 | 22200 | 22200 | 22150 | 1080 |
| 432 | 20250311 | 115300 | 21791057175 | 22200 | 22150 | 22200 | 22150 | 2078 |
| 433 | 20250311 | 115200 | 21744926125 | 22150 | 22200 | 22200 | 22150 | 227 |
| 434 | 20250311 | 115100 | 21739892925 | 22150 | 22200 | 22200 | 22150 | 491 |
| 435 | 20250311 | 115000 | 21729010175 | 22200 | 22200 | 22200 | 22150 | 525 |
| 436 | 20250311 | 114900 | 21717377275 | 22200 | 22200 | 22200 | 22150 | 107 |
| 437 | 20250311 | 114800 | 21715004175 | 22150 | 22150 | 22200 | 22150 | 316 |
| 438 | 20250311 | 114700 | 21707999225 | 22150 | 22200 | 22200 | 22150 | 333 |
| 439 | 20250311 | 114600 | 21700618575 | 22200 | 22200 | 22200 | 22150 | 258 |
| 440 | 20250311 | 114500 | 21694898175 | 22200 | 22200 | 22200 | 22150 | 1009 |
| 441 | 20250311 | 114400 | 21672505125 | 22200 | 22200 | 22200 | 22150 | 236 |
| 442 | 20250311 | 114300 | 21667269625 | 22150 | 22150 | 22200 | 22150 | 218 |
| 443 | 20250311 | 114200 | 21662435375 | 22200 | 22150 | 22200 | 22150 | 359 |
| 444 | 20250311 | 114100 | 21654466225 | 22150 | 22200 | 22200 | 22150 | 546 |
| 445 | 20250311 | 114000 | 21642347925 | 22200 | 22200 | 22200 | 22150 | 313 |
| 446 | 20250311 | 113900 | 21635404125 | 22150 | 22200 | 22200 | 22150 | 183 |
| 447 | 20250311 | 113800 | 21631342325 | 22200 | 22200 | 22200 | 22150 | 319 |
| 448 | 20250311 | 113700 | 21624268275 | 22200 | 22200 | 22200 | 22150 | 332 |
| 449 | 20250311 | 113600 | 21616906150 | 22200 | 22150 | 22200 | 22150 | 478 |
| 450 | 20250311 | 113500 | 21606311100 | 22150 | 22200 | 22200 | 22150 | 262 |
| 451 | 20250311 | 113400 | 21600501600 | 22200 | 22200 | 22200 | 22150 | 75 |
| 452 | 20250311 | 113300 | 21598836725 | 22200 | 22200 | 22200 | 22150 | 155 |
| 453 | 20250311 | 113200 | 21595397525 | 22200 | 22125 | 22200 | 22125 | 923 |
| 454 | 20250311 | 113100 | 21574952500 | 22125 | 22150 | 22150 | 22100 | 275 |
| 455 | 20250311 | 113000 | 21568863175 | 22150 | 22125 | 22200 | 22100 | 4304 |
| 456 | 20250311 | 112900 | 21473578775 | 22100 | 22150 | 22150 | 22100 | 291 |
| 457 | 20250311 | 112800 | 21467133275 | 22150 | 22150 | 22150 | 22100 | 266 |
| 458 | 20250311 | 112700 | 21461243325 | 22150 | 22100 | 22150 | 22100 | 13031 |
| 459 | 20250311 | 112600 | 21172620075 | 22150 | 22200 | 22200 | 22100 | 4783 |
| 460 | 20250311 | 112500 | 21066668425 | 22200 | 22200 | 22200 | 22150 | 806 |
| 461 | 20250311 | 112400 | 21048782000 | 22200 | 22200 | 22200 | 22150 | 377 |
| 462 | 20250311 | 112300 | 21040414050 | 22200 | 22200 | 22200 | 22150 | 248 |
| 463 | 20250311 | 112200 | 21034916200 | 22200 | 22200 | 22200 | 22150 | 2630 |
| 464 | 20250311 | 112100 | 20976530500 | 22200 | 22200 | 22200 | 22150 | 445 |
| 465 | 20250311 | 112000 | 20966654300 | 22150 | 22200 | 22200 | 22150 | 238 |
| 466 | 20250311 | 111900 | 20961372175 | 22200 | 22200 | 22200 | 22150 | 466 |
| 467 | 20250311 | 111800 | 20951039825 | 22200 | 22200 | 22200 | 22150 | 611 |
| 468 | 20250311 | 111700 | 20937483725 | 22200 | 22150 | 22200 | 22100 | 1935 |
| 469 | 20250311 | 111600 | 20894636375 | 22150 | 22150 | 22150 | 22100 | 245 |
| 470 | 20250311 | 111500 | 20889211425 | 22150 | 22150 | 22150 | 22100 | 207 |
| 471 | 20250311 | 111400 | 20884626425 | 22100 | 22150 | 22150 | 22100 | 273 |
| 472 | 20250311 | 111300 | 20878591425 | 22150 | 22150 | 22150 | 22125 | 3685 |
| 473 | 20250311 | 111200 | 20796968750 | 22125 | 22100 | 22150 | 22050 | 4227 |
| 474 | 20250311 | 111100 | 20703451000 | 22050 | 22100 | 22150 | 22050 | 4331 |
| 475 | 20250311 | 111000 | 20607845000 | 22100 | 22100 | 22100 | 22100 | 1038 |
| 476 | 20250311 | 110900 | 20584905200 | 22100 | 22100 | 22150 | 22050 | 9412 |
| 477 | 20250311 | 110800 | 20376898800 | 22100 | 22050 | 22100 | 22050 | 1036 |
| 478 | 20250311 | 110700 | 20354049400 | 22050 | 22100 | 22100 | 22000 | 8538 |
| 479 | 20250311 | 110600 | 20165786350 | 22100 | 22050 | 22100 | 22050 | 2188 |
| 480 | 20250311 | 110500 | 20117431850 | 22050 | 22050 | 22100 | 22025 | 3063 |
| 481 | 20250311 | 110400 | 20049886900 | 22050 | 22050 | 22050 | 22025 | 952 |
| 482 | 20250311 | 110300 | 20028896275 | 22050 | 22000 | 22050 | 22000 | 984 |
| 483 | 20250311 | 110200 | 20007199200 | 22050 | 22050 | 22050 | 22000 | 401 |
| 484 | 20250311 | 110100 | 19998359250 | 22050 | 22000 | 22050 | 22000 | 2103 |
| 485 | 20250311 | 110000 | 19951992000 | 22050 | 22050 | 22050 | 22000 | 1282 |
| 486 | 20250311 | 105900 | 19923775000 | 22050 | 22050 | 22050 | 22000 | 500 |
| 487 | 20250311 | 105800 | 19912750100 | 22000 | 22000 | 22050 | 22000 | 3819 |
| 488 | 20250311 | 105700 | 19828691850 | 22000 | 22050 | 22050 | 22000 | 2334 |
| 489 | 20250311 | 105600 | 19777280100 | 22050 | 22000 | 22050 | 22000 | 7708 |
| 490 | 20250311 | 105500 | 19607531600 | 22050 | 22050 | 22050 | 22000 | 1178 |
| 491 | 20250311 | 105400 | 19581596150 | 22000 | 22050 | 22050 | 22000 | 1580 |
| 492 | 20250311 | 105300 | 19546758125 | 22050 | 22050 | 22050 | 22000 | 2386 |
| 493 | 20250311 | 105200 | 19494157825 | 22050 | 22050 | 22050 | 22000 | 1443 |
| 494 | 20250311 | 105100 | 19462385625 | 22000 | 22000 | 22050 | 22000 | 2111 |
| 495 | 20250311 | 105000 | 19415884550 | 22000 | 22050 | 22050 | 22000 | 5119 |
| 496 | 20250311 | 104900 | 19303164950 | 22050 | 22100 | 22100 | 22000 | 636 |
| 497 | 20250311 | 104800 | 19289137250 | 22050 | 22100 | 22100 | 22050 | 4272 |
| 498 | 20250311 | 104700 | 19194783200 | 22050 | 22050 | 22100 | 22050 | 304 |
| 499 | 20250311 | 104600 | 19188075050 | 22050 | 22050 | 22050 | 22000 | 3700 |
| 500 | 20250311 | 104500 | 19106490200 | 22050 | 22100 | 22100 | 22000 | 542 |
| 501 | 20250311 | 104400 | 19094539700 | 22050 | 22100 | 22100 | 22050 | 216 |
| 502 | 20250311 | 104300 | 19089770150 | 22100 | 22100 | 22100 | 22000 | 5951 |
| 503 | 20250311 | 104200 | 18958545700 | 22100 | 22075 | 22100 | 22050 | 103 |
| 504 | 20250311 | 104100 | 18956269475 | 22100 | 22100 | 22100 | 22050 | 1742 |
| 505 | 20250311 | 104000 | 18917852475 | 22050 | 22050 | 22100 | 22050 | 159 |
| 506 | 20250311 | 103900 | 18914341575 | 22100 | 22100 | 22100 | 22050 | 133 |
| 507 | 20250311 | 103800 | 18911402375 | 22100 | 22100 | 22100 | 22050 | 1648 |
| 508 | 20250311 | 103700 | 18875057625 | 22100 | 22100 | 22100 | 22050 | 357 |
| 509 | 20250311 | 103600 | 18867168075 | 22100 | 22100 | 22100 | 22050 | 12855 |
| 510 | 20250311 | 103500 | 18583705075 | 22100 | 22100 | 22100 | 22050 | 2540 |
| 511 | 20250311 | 103400 | 18527633925 | 22100 | 22100 | 22100 | 22050 | 344 |
| 512 | 20250311 | 103300 | 18520032175 | 22100 | 22125 | 22125 | 22075 | 6327 |
| 513 | 20250311 | 103200 | 18380204475 | 22100 | 22150 | 22150 | 22100 | 2497 |
| 514 | 20250311 | 103100 | 18325013975 | 22150 | 22100 | 22150 | 22100 | 359 |
| 515 | 20250311 | 103000 | 18317063475 | 22150 | 22150 | 22200 | 22100 | 10702 |
| 516 | 20250311 | 102900 | 18080089875 | 22150 | 22200 | 22200 | 22150 | 554 |
| 517 | 20250311 | 102800 | 18067810675 | 22200 | 22150 | 22200 | 22100 | 1610 |
| 518 | 20250311 | 102700 | 18032144525 | 22150 | 22150 | 22150 | 22100 | 7942 |
| 519 | 20250311 | 102600 | 17856230125 | 22150 | 22150 | 22150 | 22100 | 3188 |
| 520 | 20250311 | 102500 | 17785616075 | 22100 | 22125 | 22150 | 22100 | 564 |
| 521 | 20250311 | 102400 | 17773145575 | 22100 | 22100 | 22150 | 22100 | 2404 |
| 522 | 20250311 | 102300 | 17720008725 | 22100 | 22100 | 22150 | 22100 | 4412 |
| 523 | 20250311 | 102200 | 17622503375 | 22100 | 22050 | 22100 | 22050 | 18987 |
| 524 | 20250311 | 102100 | 17203630475 | 22050 | 22050 | 22050 | 22000 | 560 |
| 525 | 20250311 | 102000 | 17191294975 | 22050 | 22050 | 22050 | 22000 | 1488 |
| 526 | 20250311 | 101900 | 17158526625 | 22000 | 22000 | 22050 | 22000 | 1846 |
| 527 | 20250311 | 101800 | 17117901225 | 22000 | 22050 | 22050 | 22000 | 2617 |
| 528 | 20250311 | 101700 | 17060325925 | 22000 | 21975 | 22050 | 21950 | 12467 |
| 529 | 20250311 | 101600 | 16786118050 | 21975 | 22000 | 22000 | 21950 | 10410 |
| 530 | 20250311 | 101500 | 16557382225 | 22000 | 22000 | 22050 | 21975 | 21205 |
| 531 | 20250311 | 101400 | 16090869425 | 22050 | 22100 | 22100 | 22000 | 23467 |
| 532 | 20250311 | 101300 | 15573848975 | 22100 | 22050 | 22150 | 22050 | 11771 |
| 533 | 20250311 | 101200 | 15313716975 | 22100 | 22100 | 22100 | 22050 | 3033 |
| 534 | 20250311 | 101100 | 15246782025 | 22100 | 22100 | 22100 | 22050 | 399 |
| 535 | 20250311 | 101000 | 15237968575 | 22100 | 22050 | 22100 | 22050 | 5270 |
| 536 | 20250311 | 100900 | 15121610875 | 22050 | 22100 | 22100 | 22050 | 1065 |
| 537 | 20250311 | 100800 | 15098091575 | 22100 | 22125 | 22125 | 22050 | 6271 |
| 538 | 20250311 | 100700 | 14959513475 | 22125 | 22100 | 22150 | 22100 | 318 |
| 539 | 20250311 | 100600 | 14952475275 | 22100 | 22150 | 22150 | 22100 | 3430 |
| 540 | 20250311 | 100500 | 14876658225 | 22100 | 22150 | 22150 | 22100 | 1248 |
| 541 | 20250311 | 100400 | 14849074075 | 22150 | 22100 | 22150 | 22100 | 79 |
| 542 | 20250311 | 100300 | 14847327275 | 22100 | 22100 | 22150 | 22050 | 43029 |
| 543 | 20250311 | 100200 | 13898152750 | 22100 | 22100 | 22100 | 22100 | 937 |
| 544 | 20250311 | 100100 | 13877445050 | 22100 | 22100 | 22150 | 22100 | 14490 |
| 545 | 20250311 | 100000 | 13557152225 | 22150 | 22100 | 22150 | 22050 | 19114 |
| 546 | 20250311 | 095900 | 13134966175 | 22100 | 22100 | 22150 | 22100 | 7896 |
| 547 | 20250311 | 095800 | 12960453825 | 22100 | 22100 | 22150 | 22100 | 13822 |
| 548 | 20250311 | 095700 | 12654976325 | 22100 | 22100 | 22150 | 22050 | 3704 |
| 549 | 20250311 | 095600 | 12573113225 | 22150 | 22100 | 22150 | 22050 | 18173 |
| 550 | 20250311 | 095500 | 12171522025 | 22150 | 22150 | 22150 | 22100 | 6509 |
| 551 | 20250311 | 095400 | 12027652625 | 22100 | 22150 | 22150 | 22100 | 1055 |
| 552 | 20250311 | 095300 | 12004309350 | 22150 | 22175 | 22200 | 22100 | 9376 |
| 553 | 20250311 | 095200 | 11796676900 | 22150 | 22200 | 22200 | 22150 | 662 |
| 554 | 20250311 | 095100 | 11782003425 | 22200 | 22150 | 22200 | 22150 | 5467 |
| 555 | 20250311 | 095000 | 11660894825 | 22150 | 22150 | 22175 | 22100 | 18163 |
| 556 | 20250311 | 094900 | 11259143700 | 22175 | 22200 | 22200 | 22150 | 5475 |
| 557 | 20250311 | 094800 | 11137861825 | 22200 | 22175 | 22200 | 22150 | 2473 |
| 558 | 20250311 | 094700 | 11083077550 | 22175 | 22200 | 22200 | 22150 | 10434 |
| 559 | 20250311 | 094600 | 10851954825 | 22150 | 22250 | 22250 | 22150 | 14004 |
| 560 | 20250311 | 094500 | 10541206475 | 22250 | 22300 | 22300 | 22200 | 9006 |
| 561 | 20250311 | 094400 | 10340826150 | 22250 | 22250 | 22300 | 22250 | 4561 |
| 562 | 20250311 | 094300 | 10239280025 | 22300 | 22275 | 22300 | 22250 | 3966 |
| 563 | 20250311 | 094200 | 10151003550 | 22300 | 22300 | 22300 | 22250 | 3622 |
| 564 | 20250311 | 094100 | 10070297650 | 22300 | 22400 | 22400 | 22300 | 30285 |
| 565 | 20250311 | 094000 | 9394368325 | 22400 | 22400 | 22400 | 22350 | 1121 |
| 566 | 20250311 | 093900 | 9369289175 | 22400 | 22400 | 22400 | 22400 | 5536 |
| 567 | 20250311 | 093800 | 9245282775 | 22375 | 22350 | 22400 | 22350 | 1067 |
| 568 | 20250311 | 093700 | 9221423475 | 22350 | 22350 | 22400 | 22350 | 15671 |
| 569 | 20250311 | 093600 | 8871014650 | 22350 | 22350 | 22350 | 22300 | 12504 |
| 570 | 20250311 | 093500 | 8592128850 | 22350 | 22325 | 22350 | 22300 | 12892 |
| 571 | 20250311 | 093400 | 8304590050 | 22325 | 22375 | 22375 | 22325 | 14637 |
| 572 | 20250311 | 093300 | 7977481700 | 22375 | 22375 | 22375 | 22350 | 1352 |
| 573 | 20250311 | 093200 | 7947262450 | 22375 | 22400 | 22450 | 22375 | 2345 |
| 574 | 20250311 | 093100 | 7894733325 | 22450 | 22450 | 22450 | 22400 | 11402 |
| 575 | 20250311 | 093000 | 7639315375 | 22400 | 22425 | 22450 | 22400 | 796 |
| 576 | 20250311 | 092900 | 7621450450 | 22450 | 22450 | 22450 | 22400 | 3719 |
| 577 | 20250311 | 092800 | 7538144000 | 22450 | 22425 | 22450 | 22400 | 1148 |
| 578 | 20250311 | 092700 | 7512396225 | 22425 | 22375 | 22450 | 22350 | 17559 |
| 579 | 20250311 | 092600 | 7119152425 | 22400 | 22450 | 22450 | 22350 | 24597 |
| 580 | 20250311 | 092500 | 6568183925 | 22450 | 22425 | 22450 | 22400 | 1601 |
| 581 | 20250311 | 092400 | 6532247825 | 22425 | 22500 | 22500 | 22425 | 8356 |
| 582 | 20250311 | 092300 | 6344549625 | 22500 | 22500 | 22500 | 22450 | 807 |
| 583 | 20250311 | 092200 | 6326411475 | 22500 | 22425 | 22500 | 22425 | 3248 |
| 584 | 20250311 | 092100 | 6253490100 | 22400 | 22475 | 22475 | 22400 | 5657 |
| 585 | 20250311 | 092000 | 6126487150 | 22475 | 22500 | 22550 | 22450 | 4324 |
| 586 | 20250311 | 091900 | 6029208375 | 22550 | 22500 | 22550 | 22450 | 3144 |
| 587 | 20250311 | 091800 | 5958471325 | 22500 | 22500 | 22500 | 22450 | 3930 |
| 588 | 20250311 | 091700 | 5870178500 | 22500 | 22500 | 22550 | 22450 | 4594 |
| 589 | 20250311 | 091600 | 5766805650 | 22500 | 22475 | 22500 | 22450 | 505 |
| 590 | 20250311 | 091500 | 5755465950 | 22450 | 22450 | 22500 | 22450 | 1527 |
| 591 | 20250311 | 091400 | 5721149200 | 22500 | 22450 | 22500 | 22400 | 2216 |
| 592 | 20250311 | 091300 | 5671415000 | 22450 | 22450 | 22500 | 22400 | 5277 |
| 593 | 20250311 | 091200 | 5552943850 | 22400 | 22450 | 22450 | 22400 | 918 |
| 594 | 20250311 | 091100 | 5532364600 | 22450 | 22425 | 22450 | 22400 | 6473 |
| 595 | 20250311 | 091000 | 5387047550 | 22400 | 22450 | 22450 | 22400 | 3719 |
| 596 | 20250311 | 090900 | 5303661100 | 22450 | 22350 | 22450 | 22350 | 7959 |
| 597 | 20250311 | 090800 | 5125598750 | 22350 | 22450 | 22450 | 22350 | 6622 |
| 598 | 20250311 | 090700 | 4977218000 | 22400 | 22450 | 22450 | 22400 | 1447 |
| 599 | 20250311 | 090600 | 4944756700 | 22450 | 22600 | 22600 | 22400 | 24599 |
| 600 | 20250311 | 090500 | 4390457800 | 22575 | 22525 | 22600 | 22500 | 30460 |
| 601 | 20250311 | 090400 | 3703950575 | 22550 | 22500 | 22550 | 22500 | 5562 |
| 602 | 20250311 | 090300 | 3578756575 | 22500 | 22450 | 22550 | 22450 | 18328 |
| 603 | 20250311 | 090200 | 3166648000 | 22450 | 22450 | 22500 | 22400 | 44678 |
| 604 | 20250311 | 090100 | 2162997400 | 22450 | 22450 | 22500 | 22300 | 13916 |
| 605 | 20250311 | 090000 | 1851481250 | 22500 | 22250 | 22550 | 22200 | 82920 |