34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 192200 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 38428 |
| 3 | 20250311 | 192100 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 4 | 20250311 | 192000 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 5 | 20250311 | 191900 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 6 | 20250311 | 191800 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 7 | 20250311 | 191700 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 8 | 20250311 | 191600 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 9 | 20250311 | 191500 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 10 | 20250311 | 191400 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 11 | 20250311 | 191300 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 12 | 20250311 | 191200 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 13 | 20250311 | 191100 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 14 | 20250311 | 191000 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 15 | 20250311 | 190900 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 16 | 20250311 | 190800 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 17 | 20250311 | 190700 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 18 | 20250311 | 190600 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 19 | 20250311 | 190500 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 20 | 20250311 | 190400 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 21 | 20250311 | 190300 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 22 | 20250311 | 190200 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 23 | 20250311 | 190100 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 24 | 20250311 | 190000 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 25 | 20250311 | 185900 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 26 | 20250311 | 185800 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 27 | 20250311 | 185700 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 28 | 20250311 | 185600 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 29 | 20250311 | 185500 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 30 | 20250311 | 185400 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 31 | 20250311 | 185300 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 32 | 20250311 | 185200 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 38428 |
| 33 | 20250311 | 185100 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 34 | 20250311 | 185000 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 35 | 20250311 | 184900 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 36 | 20250311 | 184800 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 37 | 20250311 | 184700 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 38 | 20250311 | 184600 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 39 | 20250311 | 184500 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 40 | 20250311 | 184400 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 41 | 20250311 | 184300 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 42 | 20250311 | 184200 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 43 | 20250311 | 184100 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 44 | 20250311 | 184000 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 45 | 20250311 | 183900 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 46 | 20250311 | 183800 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 47 | 20250311 | 183700 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 48 | 20250311 | 183600 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 49 | 20250311 | 183500 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 50 | 20250311 | 183400 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 51 | 20250311 | 183300 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 52 | 20250311 | 183200 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 53 | 20250311 | 183100 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 54 | 20250311 | 183000 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 55 | 20250311 | 182900 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 56 | 20250311 | 182800 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 57 | 20250311 | 182700 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 58 | 20250311 | 182600 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 59 | 20250311 | 182500 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 60 | 20250311 | 182400 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 61 | 20250311 | 182300 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 62 | 20250311 | 182200 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 38428 |
| 63 | 20250311 | 182100 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 64 | 20250311 | 182000 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 65 | 20250311 | 181900 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 66 | 20250311 | 181800 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 67 | 20250311 | 181700 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 68 | 20250311 | 181600 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 69 | 20250311 | 181500 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 70 | 20250311 | 181400 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 71 | 20250311 | 181300 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 72 | 20250311 | 181200 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 73 | 20250311 | 181100 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 74 | 20250311 | 181000 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 75 | 20250311 | 180900 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 76 | 20250311 | 180800 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 77 | 20250311 | 180700 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 78 | 20250311 | 180600 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 79 | 20250311 | 180500 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 80 | 20250311 | 180400 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 81 | 20250311 | 180300 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 82 | 20250311 | 180200 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 83 | 20250311 | 180100 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 84 | 20250311 | 180000 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 85 | 20250311 | 175900 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 86 | 20250311 | 175800 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 87 | 20250311 | 175700 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 88 | 20250311 | 175600 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 89 | 20250311 | 175500 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 90 | 20250311 | 175400 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 91 | 20250311 | 175300 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 92 | 20250311 | 175200 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 38428 |
| 93 | 20250311 | 175100 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 94 | 20250311 | 175000 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 95 | 20250311 | 174900 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 96 | 20250311 | 174800 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 97 | 20250311 | 174700 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 98 | 20250311 | 174600 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 99 | 20250311 | 174500 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 100 | 20250311 | 174400 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 101 | 20250311 | 174300 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 102 | 20250311 | 174200 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 103 | 20250311 | 174100 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 104 | 20250311 | 174000 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 105 | 20250311 | 173900 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 106 | 20250311 | 173800 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 107 | 20250311 | 173700 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 108 | 20250311 | 173600 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 109 | 20250311 | 173500 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 110 | 20250311 | 173400 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 111 | 20250311 | 173300 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 112 | 20250311 | 173200 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 113 | 20250311 | 173100 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 114 | 20250311 | 173000 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 115 | 20250311 | 172900 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 116 | 20250311 | 172800 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 117 | 20250311 | 172700 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 118 | 20250311 | 172600 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 119 | 20250311 | 172500 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 120 | 20250311 | 172400 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 121 | 20250311 | 172300 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 122 | 20250311 | 172200 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 38428 |
| 123 | 20250311 | 172100 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 124 | 20250311 | 172000 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 125 | 20250311 | 171900 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 126 | 20250311 | 171800 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 127 | 20250311 | 171700 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 128 | 20250311 | 171600 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 129 | 20250311 | 171500 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 130 | 20250311 | 171400 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 131 | 20250311 | 171300 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 132 | 20250311 | 171200 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 133 | 20250311 | 171100 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 134 | 20250311 | 171000 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 135 | 20250311 | 170900 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 136 | 20250311 | 170800 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 137 | 20250311 | 170700 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 138 | 20250311 | 170600 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 139 | 20250311 | 170500 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 140 | 20250311 | 170400 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 141 | 20250311 | 170300 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 142 | 20250311 | 170200 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 143 | 20250311 | 170100 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 144 | 20250311 | 170000 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 145 | 20250311 | 165900 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 146 | 20250311 | 165800 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 147 | 20250311 | 165700 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 148 | 20250311 | 165600 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 149 | 20250311 | 165500 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 150 | 20250311 | 165400 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 151 | 20250311 | 165300 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 152 | 20250311 | 165200 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 38428 |
| 153 | 20250311 | 165100 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 154 | 20250311 | 165000 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 155 | 20250311 | 164900 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 156 | 20250311 | 164800 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 157 | 20250311 | 164700 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 158 | 20250311 | 164600 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 159 | 20250311 | 164500 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 160 | 20250311 | 164400 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 161 | 20250311 | 164300 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 162 | 20250311 | 164200 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 163 | 20250311 | 164100 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 164 | 20250311 | 164000 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 165 | 20250311 | 163900 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 166 | 20250311 | 163800 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 167 | 20250311 | 163700 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 168 | 20250311 | 163600 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 169 | 20250311 | 163500 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 170 | 20250311 | 163400 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 171 | 20250311 | 163300 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 172 | 20250311 | 163200 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 173 | 20250311 | 163100 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 174 | 20250311 | 163000 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 175 | 20250311 | 162900 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 176 | 20250311 | 162800 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 177 | 20250311 | 162700 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 178 | 20250311 | 162600 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 179 | 20250311 | 162500 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 180 | 20250311 | 162400 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 181 | 20250311 | 162300 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 182 | 20250311 | 162200 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 38428 |
| 183 | 20250311 | 162100 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 184 | 20250311 | 162000 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 185 | 20250311 | 161900 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 186 | 20250311 | 161800 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 187 | 20250311 | 161700 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 188 | 20250311 | 161600 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 189 | 20250311 | 161500 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 190 | 20250311 | 161400 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 191 | 20250311 | 161300 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 192 | 20250311 | 161200 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 193 | 20250311 | 161100 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 194 | 20250311 | 161000 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 195 | 20250311 | 160900 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 196 | 20250311 | 160800 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 197 | 20250311 | 160700 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 198 | 20250311 | 160600 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 199 | 20250311 | 160500 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 200 | 20250311 | 160400 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 201 | 20250311 | 160300 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 202 | 20250311 | 160200 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 203 | 20250311 | 160100 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 204 | 20250311 | 160000 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 205 | 20250311 | 155900 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 206 | 20250311 | 155800 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 207 | 20250311 | 155700 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 208 | 20250311 | 155600 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 209 | 20250311 | 155500 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 210 | 20250311 | 155400 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 211 | 20250311 | 155300 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 212 | 20250311 | 155200 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 38428 |
| 213 | 20250311 | 155100 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 214 | 20250311 | 155000 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 215 | 20250311 | 154900 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 216 | 20250311 | 154800 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 217 | 20250311 | 154700 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 218 | 20250311 | 154600 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 219 | 20250311 | 154500 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 220 | 20250311 | 154400 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 221 | 20250311 | 154300 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 222 | 20250311 | 154200 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 223 | 20250311 | 154100 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 224 | 20250311 | 154000 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 225 | 20250311 | 153900 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 226 | 20250311 | 153800 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 227 | 20250311 | 153700 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 228 | 20250311 | 153600 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 229 | 20250311 | 153500 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 230 | 20250311 | 153400 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 231 | 20250311 | 153300 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 232 | 20250311 | 153200 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 233 | 20250311 | 153100 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 234 | 20250311 | 153000 | 37404503100 | 36850 | 36850 | 36850 | 36850 | 38428 |
| 235 | 20250311 | 152900 | 35988431300 | 36950 | 36950 | 36950 | 36950 | 0 |
| 236 | 20250311 | 152800 | 35988431300 | 36950 | 36950 | 36950 | 36950 | 0 |
| 237 | 20250311 | 152700 | 35988431300 | 36950 | 36950 | 36950 | 36950 | 0 |
| 238 | 20250311 | 152600 | 35988431300 | 36950 | 36950 | 36950 | 36950 | 0 |
| 239 | 20250311 | 152500 | 35988431300 | 36950 | 36950 | 36950 | 36950 | 0 |
| 240 | 20250311 | 152400 | 35988431300 | 36950 | 36950 | 36950 | 36950 | 0 |
| 241 | 20250311 | 152300 | 35988431300 | 36950 | 36950 | 36950 | 36950 | 0 |
| 242 | 20250311 | 152200 | 35988431300 | 36950 | 36950 | 36950 | 36950 | 0 |
| 243 | 20250311 | 152100 | 35988431300 | 36950 | 36950 | 36950 | 36950 | 0 |
| 244 | 20250311 | 152000 | 35988431300 | 36950 | 36950 | 36950 | 36950 | 0 |
| 245 | 20250311 | 151900 | 35988431300 | 36950 | 36950 | 37000 | 36900 | 5236 |
| 246 | 20250311 | 151800 | 35795034500 | 36950 | 36950 | 37000 | 36900 | 2218 |
| 247 | 20250311 | 151700 | 35713054300 | 37000 | 36950 | 37000 | 36950 | 1798 |
| 248 | 20250311 | 151600 | 35646609050 | 36900 | 36950 | 37000 | 36900 | 1510 |
| 249 | 20250311 | 151500 | 35590817275 | 36950 | 36900 | 37000 | 36900 | 2468 |
| 250 | 20250311 | 151400 | 35499622475 | 36950 | 36900 | 36950 | 36900 | 1819 |
| 251 | 20250311 | 151300 | 35432490425 | 36900 | 36950 | 36950 | 36900 | 1816 |
| 252 | 20250311 | 151200 | 35365451325 | 36950 | 36900 | 37000 | 36900 | 1587 |
| 253 | 20250311 | 151100 | 35306819125 | 36900 | 36950 | 36950 | 36900 | 1543 |
| 254 | 20250311 | 151000 | 35249860825 | 36900 | 36925 | 36950 | 36900 | 1049 |
| 255 | 20250311 | 150900 | 35211133775 | 36900 | 36900 | 36950 | 36900 | 858 |
| 256 | 20250311 | 150800 | 35179450325 | 36925 | 36950 | 36950 | 36900 | 640 |
| 257 | 20250311 | 150700 | 35155818350 | 36950 | 36900 | 36950 | 36900 | 898 |
| 258 | 20250311 | 150600 | 35122670750 | 36900 | 36900 | 36950 | 36900 | 870 |
| 259 | 20250311 | 150500 | 35090551700 | 36950 | 36950 | 36950 | 36900 | 1448 |
| 260 | 20250311 | 150400 | 35037110150 | 36900 | 36900 | 36950 | 36900 | 550 |
| 261 | 20250311 | 150300 | 35016807775 | 36900 | 36900 | 36950 | 36900 | 1849 |
| 262 | 20250311 | 150200 | 34948552425 | 36950 | 36900 | 37000 | 36900 | 953 |
| 263 | 20250311 | 150100 | 34913342925 | 36900 | 36950 | 37000 | 36900 | 4249 |
| 264 | 20250311 | 150000 | 34756345750 | 36950 | 37000 | 37000 | 36950 | 1658 |
| 265 | 20250311 | 145900 | 34695068500 | 37000 | 37000 | 37000 | 36950 | 801 |
| 266 | 20250311 | 145800 | 34665446975 | 36950 | 36900 | 37000 | 36900 | 2685 |
| 267 | 20250311 | 145700 | 34566269775 | 36900 | 36900 | 36950 | 36900 | 2131 |
| 268 | 20250311 | 145600 | 34487624725 | 36950 | 37000 | 37000 | 36900 | 1443 |
| 269 | 20250311 | 145500 | 34434327250 | 37000 | 36950 | 37000 | 36900 | 2679 |
| 270 | 20250311 | 145400 | 34335365000 | 36950 | 36950 | 37000 | 36900 | 2876 |
| 271 | 20250311 | 145300 | 34229091675 | 36950 | 36850 | 37000 | 36850 | 3982 |
| 272 | 20250311 | 145200 | 34082005825 | 36900 | 36950 | 36950 | 36850 | 1931 |
| 273 | 20250311 | 145100 | 34010755025 | 36900 | 36900 | 36950 | 36850 | 1226 |
| 274 | 20250311 | 145000 | 33965533525 | 36900 | 36950 | 37000 | 36900 | 3691 |
| 275 | 20250311 | 144900 | 33829246725 | 36950 | 37000 | 37050 | 36950 | 2213 |
| 276 | 20250311 | 144800 | 33747350925 | 37000 | 37050 | 37050 | 37000 | 1372 |
| 277 | 20250311 | 144700 | 33696566125 | 37050 | 37000 | 37050 | 37000 | 1147 |
| 278 | 20250311 | 144600 | 33654110275 | 37000 | 37000 | 37050 | 36950 | 2140 |
| 279 | 20250311 | 144500 | 33574942500 | 37000 | 36900 | 37000 | 36900 | 1992 |
| 280 | 20250311 | 144400 | 33501308750 | 36900 | 36925 | 36950 | 36900 | 1131 |
| 281 | 20250311 | 144300 | 33459558700 | 36925 | 36950 | 37000 | 36900 | 2434 |
| 282 | 20250311 | 144200 | 33369592825 | 36950 | 37000 | 37100 | 36950 | 9812 |
| 283 | 20250311 | 144100 | 33006488425 | 37000 | 37000 | 37050 | 37000 | 1183 |
| 284 | 20250311 | 144000 | 32962690375 | 37000 | 37100 | 37100 | 37000 | 4954 |
| 285 | 20250311 | 143900 | 32779144225 | 37100 | 37100 | 37150 | 37050 | 2010 |
| 286 | 20250311 | 143800 | 32704564275 | 37150 | 37150 | 37150 | 37100 | 736 |
| 287 | 20250311 | 143700 | 32677237025 | 37100 | 37100 | 37150 | 37100 | 791 |
| 288 | 20250311 | 143600 | 32647869875 | 37150 | 37150 | 37150 | 37100 | 958 |
| 289 | 20250311 | 143500 | 32612302825 | 37100 | 37150 | 37150 | 37050 | 1282 |
| 290 | 20250311 | 143400 | 32564722475 | 37100 | 37075 | 37150 | 37075 | 3082 |
| 291 | 20250311 | 143300 | 32450366725 | 37100 | 37100 | 37100 | 37050 | 885 |
| 292 | 20250311 | 143200 | 32417556625 | 37100 | 37050 | 37100 | 37050 | 625 |
| 293 | 20250311 | 143100 | 32394386425 | 37100 | 37100 | 37100 | 37050 | 615 |
| 294 | 20250311 | 143000 | 32371587800 | 37100 | 37050 | 37100 | 37050 | 976 |
| 295 | 20250311 | 142900 | 32335410400 | 37100 | 37100 | 37150 | 37050 | 845 |
| 296 | 20250311 | 142800 | 32304077500 | 37150 | 37150 | 37150 | 37050 | 1527 |
| 297 | 20250311 | 142700 | 32247438600 | 37100 | 37100 | 37150 | 37050 | 630 |
| 298 | 20250311 | 142600 | 32224055950 | 37100 | 37150 | 37200 | 37100 | 1908 |
| 299 | 20250311 | 142500 | 32153233050 | 37150 | 37100 | 37200 | 37100 | 622 |
| 300 | 20250311 | 142400 | 32130136150 | 37150 | 37100 | 37150 | 37100 | 739 |
| 301 | 20250311 | 142300 | 32102702650 | 37100 | 37150 | 37200 | 37100 | 955 |
| 302 | 20250311 | 142200 | 32067230000 | 37150 | 37100 | 37200 | 37050 | 1686 |
| 303 | 20250311 | 142100 | 32004606150 | 37050 | 37050 | 37100 | 37050 | 511 |
| 304 | 20250311 | 142000 | 31985657250 | 37100 | 37150 | 37150 | 37050 | 796 |
| 305 | 20250311 | 141900 | 31956125950 | 37150 | 37050 | 37150 | 37050 | 1078 |
| 306 | 20250311 | 141800 | 31916139250 | 37100 | 37100 | 37100 | 37050 | 684 |
| 307 | 20250311 | 141700 | 31890779500 | 37050 | 37050 | 37100 | 37050 | 1179 |
| 308 | 20250311 | 141600 | 31847078600 | 37100 | 37050 | 37100 | 37050 | 521 |
| 309 | 20250311 | 141500 | 31827762650 | 37050 | 37100 | 37100 | 37050 | 461 |
| 310 | 20250311 | 141400 | 31810668975 | 37100 | 37050 | 37100 | 37050 | 629 |
| 311 | 20250311 | 141300 | 31787345550 | 37050 | 37000 | 37100 | 37000 | 1657 |
| 312 | 20250311 | 141200 | 31725965550 | 37000 | 37000 | 37050 | 36900 | 859 |
| 313 | 20250311 | 141100 | 31694191950 | 36950 | 37000 | 37000 | 36900 | 1674 |
| 314 | 20250311 | 141000 | 31632321350 | 37000 | 36950 | 37000 | 36950 | 2005 |
| 315 | 20250311 | 140900 | 31558220600 | 37000 | 36950 | 37000 | 36900 | 799 |
| 316 | 20250311 | 140800 | 31528688600 | 36950 | 37000 | 37000 | 36900 | 704 |
| 317 | 20250311 | 140700 | 31502684800 | 37000 | 36950 | 37000 | 36900 | 620 |
| 318 | 20250311 | 140600 | 31479788300 | 36900 | 36950 | 37000 | 36900 | 2073 |
| 319 | 20250311 | 140500 | 31403195300 | 36950 | 37000 | 37000 | 36950 | 601 |
| 320 | 20250311 | 140400 | 31380968600 | 36950 | 37000 | 37000 | 36950 | 916 |
| 321 | 20250311 | 140300 | 31347087300 | 37000 | 37000 | 37050 | 36950 | 1292 |
| 322 | 20250311 | 140200 | 31299281550 | 37000 | 36950 | 37000 | 36900 | 1861 |
| 323 | 20250311 | 140100 | 31230512100 | 36900 | 36950 | 36950 | 36900 | 848 |
| 324 | 20250311 | 140000 | 31199208750 | 36950 | 37000 | 37050 | 36900 | 3750 |
| 325 | 20250311 | 135900 | 31060703550 | 37050 | 37000 | 37050 | 36950 | 583 |
| 326 | 20250311 | 135800 | 31039125000 | 37000 | 37000 | 37100 | 36950 | 1938 |
| 327 | 20250311 | 135700 | 30967421500 | 37000 | 37000 | 37050 | 36950 | 896 |
| 328 | 20250311 | 135600 | 30934286875 | 37000 | 37000 | 37050 | 36950 | 2792 |
| 329 | 20250311 | 135500 | 30830979975 | 36950 | 36950 | 37000 | 36950 | 1620 |
| 330 | 20250311 | 135400 | 30771097425 | 36950 | 36950 | 36950 | 36900 | 1149 |
| 331 | 20250311 | 135300 | 30728663525 | 36900 | 37050 | 37100 | 36900 | 23402 |
| 332 | 20250311 | 135200 | 29862613525 | 37050 | 37150 | 37150 | 37050 | 1128 |
| 333 | 20250311 | 135100 | 29820780625 | 37100 | 37100 | 37100 | 37050 | 1354 |
| 334 | 20250311 | 135000 | 29770556975 | 37050 | 37100 | 37100 | 37050 | 681 |
| 335 | 20250311 | 134900 | 29745308525 | 37100 | 37050 | 37100 | 37050 | 851 |
| 336 | 20250311 | 134800 | 29713763825 | 37050 | 37050 | 37100 | 37050 | 1298 |
| 337 | 20250311 | 134700 | 29665651475 | 37100 | 37050 | 37150 | 37050 | 1340 |
| 338 | 20250311 | 134600 | 29615944275 | 37100 | 37100 | 37150 | 37050 | 1303 |
| 339 | 20250311 | 134500 | 29567598325 | 37150 | 37150 | 37150 | 37050 | 1666 |
| 340 | 20250311 | 134400 | 29505836425 | 37050 | 37150 | 37150 | 37050 | 1917 |
| 341 | 20250311 | 134300 | 29434703825 | 37150 | 37150 | 37200 | 37100 | 392 |
| 342 | 20250311 | 134200 | 29420133075 | 37100 | 37100 | 37150 | 37100 | 486 |
| 343 | 20250311 | 134100 | 29402091375 | 37150 | 37150 | 37150 | 37100 | 1300 |
| 344 | 20250311 | 134000 | 29353813450 | 37150 | 37150 | 37150 | 37100 | 1478 |
| 345 | 20250311 | 133900 | 29298961975 | 37150 | 37150 | 37150 | 37050 | 965 |
| 346 | 20250311 | 133800 | 29263165075 | 37150 | 37075 | 37150 | 37050 | 2759 |
| 347 | 20250311 | 133700 | 29160829200 | 37050 | 37075 | 37100 | 37050 | 1160 |
| 348 | 20250311 | 133600 | 29117824200 | 37050 | 37100 | 37150 | 37050 | 3574 |
| 349 | 20250311 | 133500 | 28985331550 | 37100 | 37100 | 37150 | 37050 | 1519 |
| 350 | 20250311 | 133400 | 28928973650 | 37100 | 37150 | 37150 | 37050 | 8879 |
| 351 | 20250311 | 133300 | 28599545150 | 37150 | 37100 | 37150 | 37100 | 1328 |
| 352 | 20250311 | 133200 | 28550233300 | 37150 | 37150 | 37200 | 37100 | 979 |
| 353 | 20250311 | 133100 | 28513855400 | 37150 | 37200 | 37250 | 37100 | 777 |
| 354 | 20250311 | 133000 | 28484986850 | 37200 | 37200 | 37250 | 37100 | 4633 |
| 355 | 20250311 | 132900 | 28312828250 | 37250 | 37300 | 37300 | 37200 | 1588 |
| 356 | 20250311 | 132800 | 28253671900 | 37300 | 37300 | 37300 | 37250 | 1482 |
| 357 | 20250311 | 132700 | 28198451600 | 37300 | 37250 | 37300 | 37200 | 1211 |
| 358 | 20250311 | 132600 | 28153332600 | 37250 | 37250 | 37300 | 37200 | 2622 |
| 359 | 20250311 | 132500 | 28055728550 | 37250 | 37300 | 37300 | 37200 | 1476 |
| 360 | 20250311 | 132400 | 28000767300 | 37300 | 37300 | 37300 | 37250 | 777 |
| 361 | 20250311 | 132300 | 27971810800 | 37300 | 37300 | 37350 | 37250 | 514 |
| 362 | 20250311 | 132200 | 27952640050 | 37300 | 37300 | 37300 | 37250 | 627 |
| 363 | 20250311 | 132100 | 27929261900 | 37300 | 37250 | 37350 | 37250 | 836 |
| 364 | 20250311 | 132000 | 27898095775 | 37250 | 37300 | 37350 | 37250 | 882 |
| 365 | 20250311 | 131900 | 27865173750 | 37300 | 37300 | 37400 | 37250 | 507 |
| 366 | 20250311 | 131800 | 27846268550 | 37350 | 37350 | 37400 | 37250 | 1250 |
| 367 | 20250311 | 131700 | 27799602900 | 37350 | 37350 | 37400 | 37300 | 1299 |
| 368 | 20250311 | 131600 | 27751101700 | 37350 | 37350 | 37350 | 37300 | 920 |
| 369 | 20250311 | 131500 | 27716767950 | 37350 | 37400 | 37400 | 37300 | 525 |
| 370 | 20250311 | 131400 | 27697159125 | 37400 | 37300 | 37400 | 37300 | 740 |
| 371 | 20250311 | 131300 | 27669521025 | 37350 | 37300 | 37350 | 37300 | 1015 |
| 372 | 20250311 | 131200 | 27631622025 | 37350 | 37350 | 37400 | 37300 | 1215 |
| 373 | 20250311 | 131100 | 27586243525 | 37300 | 37350 | 37400 | 37300 | 1674 |
| 374 | 20250311 | 131000 | 27523712925 | 37350 | 37350 | 37350 | 37300 | 1363 |
| 375 | 20250311 | 130900 | 27472815375 | 37300 | 37300 | 37350 | 37250 | 1917 |
| 376 | 20250311 | 130800 | 27401306375 | 37300 | 37300 | 37300 | 37250 | 431 |
| 377 | 20250311 | 130700 | 27385240775 | 37300 | 37250 | 37300 | 37200 | 2188 |
| 378 | 20250311 | 130600 | 27303790900 | 37250 | 37300 | 37300 | 37200 | 869 |
| 379 | 20250311 | 130500 | 27271406400 | 37350 | 37300 | 37350 | 37250 | 1003 |
| 380 | 20250311 | 130400 | 27233978275 | 37300 | 37200 | 37350 | 37200 | 3200 |
| 381 | 20250311 | 130300 | 27114657775 | 37250 | 37250 | 37250 | 37200 | 592 |
| 382 | 20250311 | 130200 | 27092621625 | 37250 | 37200 | 37250 | 37150 | 1758 |
| 383 | 20250311 | 130100 | 27027215375 | 37200 | 37200 | 37250 | 37150 | 1645 |
| 384 | 20250311 | 130000 | 26966036025 | 37200 | 37250 | 37250 | 37200 | 514 |
| 385 | 20250311 | 125900 | 26946900875 | 37250 | 37250 | 37250 | 37200 | 620 |
| 386 | 20250311 | 125800 | 26923822675 | 37200 | 37250 | 37250 | 37200 | 911 |
| 387 | 20250311 | 125700 | 26889922925 | 37250 | 37250 | 37250 | 37200 | 238 |
| 388 | 20250311 | 125600 | 26881058675 | 37250 | 37200 | 37250 | 37150 | 579 |
| 389 | 20250311 | 125500 | 26859504525 | 37200 | 37200 | 37250 | 37200 | 510 |
| 390 | 20250311 | 125400 | 26840522475 | 37250 | 37250 | 37250 | 37200 | 1040 |
| 391 | 20250311 | 125300 | 26801792600 | 37200 | 37200 | 37250 | 37200 | 1665 |
| 392 | 20250311 | 125200 | 26739846600 | 37200 | 37200 | 37200 | 37150 | 487 |
| 393 | 20250311 | 125100 | 26721739650 | 37200 | 37200 | 37250 | 37100 | 953 |
| 394 | 20250311 | 125000 | 26686326450 | 37200 | 37250 | 37250 | 37100 | 3223 |
| 395 | 20250311 | 124900 | 26566536350 | 37250 | 37250 | 37250 | 37150 | 573 |
| 396 | 20250311 | 124800 | 26545221150 | 37250 | 37250 | 37250 | 37200 | 1919 |
| 397 | 20250311 | 124700 | 26473818900 | 37250 | 37200 | 37250 | 37200 | 607 |
| 398 | 20250311 | 124600 | 26451220850 | 37200 | 37250 | 37250 | 37200 | 434 |
| 399 | 20250311 | 124500 | 26435064500 | 37200 | 37200 | 37250 | 37200 | 712 |
| 400 | 20250311 | 124400 | 26408561000 | 37200 | 37150 | 37250 | 37150 | 1086 |
| 401 | 20250311 | 124300 | 26368191350 | 37200 | 37200 | 37200 | 37150 | 993 |
| 402 | 20250311 | 124200 | 26331285200 | 37150 | 37250 | 37250 | 37150 | 1303 |
| 403 | 20250311 | 124100 | 26282858300 | 37250 | 37200 | 37250 | 37150 | 2098 |
| 404 | 20250311 | 124000 | 26204800950 | 37200 | 37325 | 37350 | 37200 | 2301 |
| 405 | 20250311 | 123900 | 26119066450 | 37350 | 37350 | 37350 | 37300 | 898 |
| 406 | 20250311 | 123800 | 26085558050 | 37350 | 37300 | 37350 | 37300 | 518 |
| 407 | 20250311 | 123700 | 26066228500 | 37350 | 37350 | 37350 | 37300 | 897 |
| 408 | 20250311 | 123600 | 26032749100 | 37300 | 37300 | 37350 | 37250 | 723 |
| 409 | 20250311 | 123500 | 26005785600 | 37300 | 37300 | 37300 | 37250 | 668 |
| 410 | 20250311 | 123400 | 25980891300 | 37300 | 37300 | 37300 | 37250 | 416 |
| 411 | 20250311 | 123300 | 25965376400 | 37250 | 37250 | 37300 | 37200 | 366 |
| 412 | 20250311 | 123200 | 25951735800 | 37250 | 37300 | 37300 | 37200 | 898 |
| 413 | 20250311 | 123100 | 25918283050 | 37250 | 37250 | 37300 | 37250 | 1905 |
| 414 | 20250311 | 123000 | 25847231350 | 37300 | 37250 | 37300 | 37200 | 766 |
| 415 | 20250311 | 122900 | 25818684450 | 37250 | 37300 | 37300 | 37250 | 698 |
| 416 | 20250311 | 122800 | 25792671550 | 37250 | 37250 | 37300 | 37200 | 1137 |
| 417 | 20250311 | 122700 | 25750303250 | 37250 | 37300 | 37350 | 37250 | 721 |
| 418 | 20250311 | 122600 | 25723417200 | 37300 | 37350 | 37350 | 37200 | 3072 |
| 419 | 20250311 | 122500 | 25608943500 | 37300 | 37250 | 37350 | 37250 | 1878 |
| 420 | 20250311 | 122400 | 25538875550 | 37300 | 37300 | 37350 | 37250 | 2890 |
| 421 | 20250311 | 122300 | 25431087750 | 37300 | 37300 | 37300 | 37250 | 562 |
| 422 | 20250311 | 122200 | 25410143850 | 37300 | 37200 | 37300 | 37200 | 2152 |
| 423 | 20250311 | 122100 | 25329960250 | 37250 | 37250 | 37250 | 37200 | 1091 |
| 424 | 20250311 | 122000 | 25289349300 | 37200 | 37225 | 37250 | 37200 | 571 |
| 425 | 20250311 | 121900 | 25268098500 | 37250 | 37200 | 37250 | 37200 | 396 |
| 426 | 20250311 | 121800 | 25253359450 | 37250 | 37225 | 37250 | 37200 | 554 |
| 427 | 20250311 | 121700 | 25232727100 | 37225 | 37200 | 37250 | 37175 | 709 |
| 428 | 20250311 | 121600 | 25206335525 | 37200 | 37200 | 37250 | 37150 | 518 |
| 429 | 20250311 | 121500 | 25187069525 | 37200 | 37150 | 37250 | 37150 | 513 |
| 430 | 20250311 | 121400 | 25167991400 | 37150 | 37200 | 37250 | 37150 | 700 |
| 431 | 20250311 | 121300 | 25141956700 | 37200 | 37200 | 37250 | 37100 | 2683 |
| 432 | 20250311 | 121200 | 25042299900 | 37200 | 37250 | 37250 | 37200 | 671 |
| 433 | 20250311 | 121100 | 25017332400 | 37200 | 37200 | 37250 | 37150 | 2104 |
| 434 | 20250311 | 121000 | 24939033200 | 37200 | 37200 | 37250 | 37200 | 477 |
| 435 | 20250311 | 120900 | 24921271225 | 37200 | 37200 | 37250 | 37200 | 1149 |
| 436 | 20250311 | 120800 | 24878497825 | 37200 | 37150 | 37250 | 37150 | 744 |
| 437 | 20250311 | 120700 | 24850820825 | 37200 | 37200 | 37200 | 37150 | 877 |
| 438 | 20250311 | 120600 | 24818219025 | 37200 | 37200 | 37200 | 37150 | 656 |
| 439 | 20250311 | 120500 | 24793835425 | 37200 | 37200 | 37250 | 37150 | 1069 |
| 440 | 20250311 | 120400 | 24754058375 | 37150 | 37150 | 37200 | 37150 | 1226 |
| 441 | 20250311 | 120300 | 24708494075 | 37150 | 37150 | 37200 | 37150 | 516 |
| 442 | 20250311 | 120200 | 24689309475 | 37200 | 37100 | 37200 | 37050 | 2820 |
| 443 | 20250311 | 120100 | 24584709025 | 37050 | 37100 | 37100 | 37050 | 1095 |
| 444 | 20250311 | 120000 | 24544132275 | 37050 | 37100 | 37100 | 37050 | 922 |
| 445 | 20250311 | 115900 | 24509941775 | 37100 | 37150 | 37150 | 37050 | 3369 |
| 446 | 20250311 | 115800 | 24384921625 | 37200 | 37150 | 37200 | 37150 | 412 |
| 447 | 20250311 | 115700 | 24369606125 | 37200 | 37150 | 37200 | 37100 | 358 |
| 448 | 20250311 | 115600 | 24356304275 | 37200 | 37150 | 37200 | 37050 | 551 |
| 449 | 20250311 | 115500 | 24335846875 | 37100 | 37100 | 37150 | 37050 | 436 |
| 450 | 20250311 | 115400 | 24319669975 | 37050 | 37100 | 37150 | 37050 | 1085 |
| 451 | 20250311 | 115300 | 24279439675 | 37050 | 37050 | 37150 | 37000 | 2303 |
| 452 | 20250311 | 115200 | 24194093975 | 37000 | 37050 | 37050 | 37000 | 589 |
| 453 | 20250311 | 115100 | 24172291225 | 37050 | 37050 | 37150 | 37000 | 3050 |
| 454 | 20250311 | 115000 | 24059315375 | 37000 | 37150 | 37150 | 37000 | 1091 |
| 455 | 20250311 | 114900 | 24018888275 | 37150 | 37150 | 37150 | 37050 | 923 |
| 456 | 20250311 | 114800 | 23984631225 | 37100 | 37100 | 37150 | 37100 | 979 |
| 457 | 20250311 | 114700 | 23948290975 | 37100 | 37100 | 37150 | 37100 | 344 |
| 458 | 20250311 | 114600 | 23935516975 | 37150 | 37100 | 37150 | 37100 | 561 |
| 459 | 20250311 | 114500 | 23914688425 | 37100 | 37150 | 37150 | 37100 | 502 |
| 460 | 20250311 | 114400 | 23896055975 | 37150 | 37150 | 37150 | 37050 | 606 |
| 461 | 20250311 | 114300 | 23873557775 | 37150 | 37125 | 37150 | 37050 | 1176 |
| 462 | 20250311 | 114200 | 23829923775 | 37100 | 37200 | 37225 | 37100 | 1507 |
| 463 | 20250311 | 114100 | 23773900725 | 37200 | 37225 | 37250 | 37200 | 1088 |
| 464 | 20250311 | 114000 | 23733417150 | 37250 | 37200 | 37250 | 37150 | 1565 |
| 465 | 20250311 | 113900 | 23675207600 | 37200 | 37200 | 37200 | 37150 | 477 |
| 466 | 20250311 | 113800 | 23657472250 | 37150 | 37200 | 37200 | 37150 | 1117 |
| 467 | 20250311 | 113700 | 23615938850 | 37200 | 37100 | 37200 | 37100 | 666 |
| 468 | 20250311 | 113600 | 23591186100 | 37150 | 37200 | 37200 | 37100 | 851 |
| 469 | 20250311 | 113500 | 23559556425 | 37200 | 37200 | 37250 | 37150 | 1404 |
| 470 | 20250311 | 113400 | 23507351225 | 37200 | 37175 | 37200 | 37150 | 1793 |
| 471 | 20250311 | 113300 | 23440662950 | 37200 | 37150 | 37200 | 37100 | 2341 |
| 472 | 20250311 | 113200 | 23353672350 | 37150 | 37100 | 37200 | 37050 | 2725 |
| 473 | 20250311 | 113100 | 23252482200 | 37100 | 37050 | 37150 | 37000 | 4024 |
| 474 | 20250311 | 113000 | 23103254650 | 37000 | 37000 | 37050 | 36950 | 1590 |
| 475 | 20250311 | 112900 | 23044423700 | 37000 | 37000 | 37000 | 36950 | 842 |
| 476 | 20250311 | 112800 | 23013294850 | 37000 | 36950 | 37000 | 36950 | 964 |
| 477 | 20250311 | 112700 | 22977644950 | 36900 | 37000 | 37000 | 36900 | 1299 |
| 478 | 20250311 | 112600 | 22929640700 | 37000 | 37050 | 37050 | 36950 | 3434 |
| 479 | 20250311 | 112500 | 22802660225 | 37050 | 37050 | 37050 | 37000 | 846 |
| 480 | 20250311 | 112400 | 22771329425 | 37050 | 37050 | 37050 | 37000 | 1230 |
| 481 | 20250311 | 112300 | 22725783925 | 37050 | 37050 | 37050 | 37000 | 749 |
| 482 | 20250311 | 112200 | 22698043525 | 37050 | 37050 | 37050 | 37000 | 1099 |
| 483 | 20250311 | 112100 | 22657361825 | 37050 | 37100 | 37100 | 37000 | 891 |
| 484 | 20250311 | 112000 | 22624351075 | 37050 | 37050 | 37100 | 37050 | 835 |
| 485 | 20250311 | 111900 | 22593397125 | 37000 | 37100 | 37100 | 37000 | 915 |
| 486 | 20250311 | 111800 | 22559506150 | 37000 | 37000 | 37100 | 37000 | 1885 |
| 487 | 20250311 | 111700 | 22489707150 | 37000 | 37050 | 37050 | 37000 | 1014 |
| 488 | 20250311 | 111600 | 22452171050 | 37000 | 37000 | 37050 | 36950 | 1067 |
| 489 | 20250311 | 111500 | 22412686300 | 37050 | 37000 | 37050 | 36950 | 1612 |
| 490 | 20250311 | 111400 | 22353009950 | 37000 | 36950 | 37000 | 36900 | 1298 |
| 491 | 20250311 | 111300 | 22305043000 | 36900 | 36950 | 36950 | 36900 | 748 |
| 492 | 20250311 | 111200 | 22277424800 | 36950 | 36950 | 36950 | 36900 | 1515 |
| 493 | 20250311 | 111100 | 22221463800 | 36900 | 36950 | 36950 | 36850 | 1745 |
| 494 | 20250311 | 111000 | 22157056350 | 36950 | 36900 | 36950 | 36850 | 931 |
| 495 | 20250311 | 110900 | 22122720750 | 36900 | 36900 | 37000 | 36900 | 4814 |
| 496 | 20250311 | 110800 | 21944816700 | 36850 | 36900 | 36900 | 36850 | 1405 |
| 497 | 20250311 | 110700 | 21893036150 | 36900 | 36850 | 36900 | 36800 | 3069 |
| 498 | 20250311 | 110600 | 21779881075 | 36800 | 36800 | 36850 | 36700 | 652 |
| 499 | 20250311 | 110500 | 21755878775 | 36700 | 36800 | 36800 | 36700 | 851 |
| 500 | 20250311 | 110400 | 21724615300 | 36800 | 36750 | 36800 | 36700 | 2097 |
| 501 | 20250311 | 110300 | 21647582000 | 36700 | 36750 | 36800 | 36700 | 1457 |
| 502 | 20250311 | 110200 | 21594060850 | 36700 | 36750 | 36800 | 36700 | 1503 |
| 503 | 20250311 | 110100 | 21538833000 | 36750 | 36800 | 36850 | 36750 | 1117 |
| 504 | 20250311 | 110000 | 21497758650 | 36850 | 36750 | 36900 | 36700 | 2925 |
| 505 | 20250311 | 105900 | 21390142600 | 36750 | 36750 | 36750 | 36650 | 1465 |
| 506 | 20250311 | 105800 | 21336365300 | 36750 | 36700 | 36750 | 36700 | 814 |
| 507 | 20250311 | 105700 | 21306466850 | 36700 | 36650 | 36750 | 36650 | 644 |
| 508 | 20250311 | 105600 | 21282825800 | 36700 | 36800 | 36800 | 36650 | 1662 |
| 509 | 20250311 | 105500 | 21221791375 | 36750 | 36800 | 36800 | 36700 | 1883 |
| 510 | 20250311 | 105400 | 21152584875 | 36750 | 36850 | 36850 | 36750 | 2173 |
| 511 | 20250311 | 105300 | 21072647350 | 36800 | 36750 | 36850 | 36700 | 4389 |
| 512 | 20250311 | 105200 | 20911256300 | 36750 | 36700 | 36800 | 36700 | 2726 |
| 513 | 20250311 | 105100 | 20811058200 | 36750 | 36650 | 36750 | 36650 | 766 |
| 514 | 20250311 | 105000 | 20782956000 | 36700 | 36700 | 36700 | 36600 | 2408 |
| 515 | 20250311 | 104900 | 20694645475 | 36700 | 36550 | 36700 | 36550 | 690 |
| 516 | 20250311 | 104800 | 20669371725 | 36600 | 36650 | 36700 | 36500 | 14570 |
| 517 | 20250311 | 104700 | 20136352225 | 36650 | 36700 | 36750 | 36650 | 955 |
| 518 | 20250311 | 104600 | 20101309425 | 36700 | 36750 | 36750 | 36700 | 1053 |
| 519 | 20250311 | 104500 | 20062651725 | 36700 | 36750 | 36750 | 36700 | 876 |
| 520 | 20250311 | 104400 | 20030487825 | 36700 | 36700 | 36750 | 36650 | 2105 |
| 521 | 20250311 | 104300 | 19953232000 | 36750 | 36700 | 36750 | 36650 | 596 |
| 522 | 20250311 | 104200 | 19931353150 | 36700 | 36750 | 36800 | 36650 | 8999 |
| 523 | 20250311 | 104100 | 19601259400 | 36800 | 36800 | 36800 | 36750 | 952 |
| 524 | 20250311 | 104000 | 19566256425 | 36750 | 36750 | 36800 | 36700 | 560 |
| 525 | 20250311 | 103900 | 19545668625 | 36750 | 36750 | 36750 | 36700 | 691 |
| 526 | 20250311 | 103800 | 19520293175 | 36700 | 36850 | 36850 | 36700 | 4937 |
| 527 | 20250311 | 103700 | 19338748125 | 36850 | 36800 | 36850 | 36750 | 1385 |
| 528 | 20250311 | 103600 | 19287744375 | 36750 | 36800 | 36800 | 36700 | 842 |
| 529 | 20250311 | 103500 | 19256777025 | 36750 | 36750 | 36800 | 36700 | 1353 |
| 530 | 20250311 | 103400 | 19207056425 | 36700 | 36750 | 36800 | 36700 | 905 |
| 531 | 20250311 | 103300 | 19173820225 | 36800 | 36800 | 36850 | 36700 | 3183 |
| 532 | 20250311 | 103200 | 19056799025 | 36800 | 36900 | 36900 | 36800 | 1358 |
| 533 | 20250311 | 103100 | 19006758575 | 36850 | 36750 | 36900 | 36750 | 1004 |
| 534 | 20250311 | 103000 | 18969784725 | 36750 | 36800 | 36850 | 36700 | 1867 |
| 535 | 20250311 | 102900 | 18901147275 | 36800 | 36700 | 36800 | 36700 | 1245 |
| 536 | 20250311 | 102800 | 18855367450 | 36700 | 36700 | 36750 | 36700 | 561 |
| 537 | 20250311 | 102700 | 18834771350 | 36700 | 36700 | 36750 | 36650 | 1512 |
| 538 | 20250311 | 102600 | 18779272100 | 36700 | 36700 | 36750 | 36650 | 1232 |
| 539 | 20250311 | 102500 | 18734067500 | 36700 | 36750 | 36800 | 36550 | 7041 |
| 540 | 20250311 | 102400 | 18476115250 | 36700 | 36750 | 36850 | 36700 | 407 |
| 541 | 20250311 | 102300 | 18461165250 | 36650 | 36750 | 36800 | 36650 | 2704 |
| 542 | 20250311 | 102200 | 18361914350 | 36750 | 36650 | 36800 | 36650 | 2291 |
| 543 | 20250311 | 102100 | 18277839800 | 36650 | 36650 | 36650 | 36550 | 6441 |
| 544 | 20250311 | 102000 | 18042217950 | 36700 | 36600 | 36700 | 36550 | 3549 |
| 545 | 20250311 | 101900 | 17912294850 | 36550 | 36700 | 36750 | 36550 | 6356 |
| 546 | 20250311 | 101800 | 17679391450 | 36600 | 36675 | 36700 | 36550 | 3437 |
| 547 | 20250311 | 101700 | 17553535775 | 36700 | 36700 | 36750 | 36550 | 9902 |
| 548 | 20250311 | 101600 | 17190818425 | 36700 | 36750 | 36800 | 36700 | 1816 |
| 549 | 20250311 | 101500 | 17124118225 | 36750 | 36800 | 36850 | 36750 | 1446 |
| 550 | 20250311 | 101400 | 17070925875 | 36800 | 36850 | 36950 | 36800 | 4407 |
| 551 | 20250311 | 101300 | 16908603025 | 36850 | 36800 | 36850 | 36750 | 979 |
| 552 | 20250311 | 101200 | 16872585025 | 36850 | 36900 | 36925 | 36750 | 2167 |
| 553 | 20250311 | 101100 | 16792742675 | 36900 | 36750 | 36950 | 36750 | 2947 |
| 554 | 20250311 | 101000 | 16684268200 | 36750 | 36850 | 36850 | 36750 | 799 |
| 555 | 20250311 | 100900 | 16654869550 | 36850 | 36850 | 36850 | 36750 | 2679 |
| 556 | 20250311 | 100800 | 16556269325 | 36850 | 36750 | 36850 | 36700 | 3504 |
| 557 | 20250311 | 100700 | 16427557325 | 36800 | 36900 | 36900 | 36750 | 4904 |
| 558 | 20250311 | 100600 | 16247162925 | 36950 | 36850 | 36950 | 36750 | 1708 |
| 559 | 20250311 | 100500 | 16184156850 | 36900 | 36750 | 36950 | 36550 | 16131 |
| 560 | 20250311 | 100400 | 15592280100 | 36700 | 36800 | 36800 | 36700 | 3397 |
| 561 | 20250311 | 100300 | 15467435350 | 36750 | 36800 | 36850 | 36700 | 12938 |
| 562 | 20250311 | 100200 | 14992012850 | 36850 | 37000 | 37000 | 36800 | 6438 |
| 563 | 20250311 | 100100 | 14754906000 | 36950 | 37000 | 37000 | 36900 | 5462 |
| 564 | 20250311 | 100000 | 14553172525 | 36950 | 37050 | 37100 | 36950 | 3780 |
| 565 | 20250311 | 095900 | 14413253275 | 37050 | 36950 | 37050 | 36950 | 3300 |
| 566 | 20250311 | 095800 | 14291210325 | 36950 | 36950 | 37000 | 36900 | 2563 |
| 567 | 20250311 | 095700 | 14196579225 | 36950 | 36850 | 36950 | 36800 | 6157 |
| 568 | 20250311 | 095600 | 13969602725 | 36800 | 36900 | 36950 | 36800 | 9600 |
| 569 | 20250311 | 095500 | 13615867750 | 36900 | 36900 | 36950 | 36850 | 6979 |
| 570 | 20250311 | 095400 | 13358456400 | 36950 | 37100 | 37150 | 36900 | 12248 |
| 571 | 20250311 | 095300 | 12905297025 | 37100 | 37050 | 37150 | 37000 | 5840 |
| 572 | 20250311 | 095200 | 12688765025 | 37050 | 37150 | 37200 | 36950 | 34670 |
| 573 | 20250311 | 095100 | 11404786150 | 37200 | 37300 | 37350 | 37150 | 12461 |
| 574 | 20250311 | 095000 | 10940534775 | 37350 | 37400 | 37400 | 37300 | 7776 |
| 575 | 20250311 | 094900 | 10650227275 | 37400 | 37450 | 37450 | 37350 | 7415 |
| 576 | 20250311 | 094800 | 10372958575 | 37450 | 37500 | 37600 | 37400 | 5068 |
| 577 | 20250311 | 094700 | 10183102000 | 37500 | 37550 | 37600 | 37450 | 4466 |
| 578 | 20250311 | 094600 | 10015577200 | 37550 | 37600 | 37600 | 37550 | 1431 |
| 579 | 20250311 | 094500 | 9961785950 | 37600 | 37550 | 37650 | 37550 | 3260 |
| 580 | 20250311 | 094400 | 9839253300 | 37600 | 37500 | 37650 | 37500 | 1588 |
| 581 | 20250311 | 094300 | 9779602600 | 37550 | 37450 | 37550 | 37450 | 1884 |
| 582 | 20250311 | 094200 | 9708962900 | 37450 | 37500 | 37550 | 37450 | 3258 |
| 583 | 20250311 | 094100 | 9586852200 | 37550 | 37700 | 37750 | 37500 | 6699 |
| 584 | 20250311 | 094000 | 9335094925 | 37750 | 37700 | 37750 | 37700 | 1502 |
| 585 | 20250311 | 093900 | 9278426225 | 37700 | 37750 | 37750 | 37700 | 726 |
| 586 | 20250311 | 093800 | 9251039300 | 37750 | 37700 | 37750 | 37700 | 1831 |
| 587 | 20250311 | 093700 | 9181946975 | 37750 | 37700 | 37750 | 37700 | 680 |
| 588 | 20250311 | 093600 | 9156308775 | 37700 | 37650 | 37700 | 37600 | 1121 |
| 589 | 20250311 | 093500 | 9114123475 | 37650 | 37750 | 37800 | 37650 | 1742 |
| 590 | 20250311 | 093400 | 9048452025 | 37750 | 37750 | 37800 | 37700 | 602 |
| 591 | 20250311 | 093300 | 9025735425 | 37800 | 37800 | 37850 | 37700 | 2433 |
| 592 | 20250311 | 093200 | 8933832125 | 37800 | 37750 | 37850 | 37650 | 3124 |
| 593 | 20250311 | 093100 | 8815840775 | 37750 | 37750 | 37800 | 37700 | 2616 |
| 594 | 20250311 | 093000 | 8717034700 | 37750 | 37700 | 37800 | 37650 | 4114 |
| 595 | 20250311 | 092900 | 8561846800 | 37650 | 37650 | 37750 | 37550 | 2179 |
| 596 | 20250311 | 092800 | 8479798100 | 37650 | 37350 | 37650 | 37350 | 6856 |
| 597 | 20250311 | 092700 | 8223300850 | 37500 | 37500 | 37575 | 37350 | 15166 |
| 598 | 20250311 | 092600 | 7655738750 | 37550 | 37700 | 37750 | 37500 | 5113 |
| 599 | 20250311 | 092500 | 7463493400 | 37700 | 37725 | 37750 | 37600 | 2582 |
| 600 | 20250311 | 092400 | 7366216250 | 37750 | 37850 | 37850 | 37650 | 3815 |
| 601 | 20250311 | 092300 | 7222199325 | 37800 | 37950 | 37950 | 37800 | 2918 |
| 602 | 20250311 | 092200 | 7111626525 | 37950 | 37800 | 38000 | 37800 | 3821 |
| 603 | 20250311 | 092100 | 6966742700 | 37800 | 37600 | 37800 | 37600 | 4107 |
| 604 | 20250311 | 092000 | 6811983875 | 37600 | 37500 | 37600 | 37500 | 4467 |
| 605 | 20250311 | 091900 | 6644393175 | 37500 | 37600 | 37600 | 37500 | 4290 |
| 606 | 20250311 | 091800 | 6483366650 | 37600 | 37600 | 37850 | 37500 | 10717 |
| 607 | 20250311 | 091700 | 6080716300 | 37650 | 37750 | 37750 | 37550 | 9704 |
| 608 | 20250311 | 091600 | 5715546400 | 37750 | 37850 | 37900 | 37750 | 7901 |
| 609 | 20250311 | 091500 | 5416749275 | 37900 | 37850 | 37950 | 37800 | 2043 |
| 610 | 20250311 | 091400 | 5339380825 | 37800 | 38100 | 38150 | 37800 | 7293 |
| 611 | 20250311 | 091300 | 5062323825 | 38100 | 38100 | 38175 | 38050 | 7309 |
| 612 | 20250311 | 091200 | 4783835375 | 38050 | 38000 | 38250 | 38000 | 4912 |
| 613 | 20250311 | 091100 | 4596761175 | 38000 | 38250 | 38300 | 38000 | 5861 |
| 614 | 20250311 | 091000 | 4373328275 | 38300 | 38200 | 38450 | 38200 | 13748 |
| 615 | 20250311 | 090900 | 3846550825 | 38200 | 38100 | 38250 | 38050 | 6271 |
| 616 | 20250311 | 090800 | 3607357275 | 38100 | 38250 | 38250 | 38050 | 6253 |
| 617 | 20250311 | 090700 | 3368950125 | 38200 | 38300 | 38350 | 38150 | 7736 |
| 618 | 20250311 | 090600 | 3073051000 | 38300 | 38200 | 38300 | 38000 | 13426 |
| 619 | 20250311 | 090500 | 2560669200 | 38250 | 37900 | 38250 | 37850 | 7170 |
| 620 | 20250311 | 090400 | 2287241400 | 37900 | 37800 | 38050 | 37750 | 8177 |
| 621 | 20250311 | 090300 | 1977042000 | 37775 | 37700 | 37900 | 37650 | 7680 |
| 622 | 20250311 | 090200 | 1687001450 | 37750 | 37750 | 37900 | 37600 | 6119 |
| 623 | 20250311 | 090100 | 1455856250 | 37750 | 37700 | 37900 | 37550 | 7673 |
| 624 | 20250311 | 090000 | 1166521850 | 37600 | 37500 | 38000 | 37450 | 29889 |