32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 185100 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 14234 |
| 3 | 20250311 | 185000 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 4 | 20250311 | 184900 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 5 | 20250311 | 184800 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 6 | 20250311 | 184700 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 7 | 20250311 | 184600 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 8 | 20250311 | 184500 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 9 | 20250311 | 184400 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 10 | 20250311 | 184300 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 11 | 20250311 | 184200 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 12 | 20250311 | 184100 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 13 | 20250311 | 184000 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 14 | 20250311 | 183900 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 15 | 20250311 | 183800 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 16 | 20250311 | 183700 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 17 | 20250311 | 183600 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 18 | 20250311 | 183500 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 19 | 20250311 | 183400 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 20 | 20250311 | 183300 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 21 | 20250311 | 183200 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 22 | 20250311 | 183100 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 23 | 20250311 | 183000 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 24 | 20250311 | 182900 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 25 | 20250311 | 182800 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 26 | 20250311 | 182700 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 27 | 20250311 | 182600 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 28 | 20250311 | 182500 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 29 | 20250311 | 182400 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 30 | 20250311 | 182300 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 31 | 20250311 | 182200 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 32 | 20250311 | 182100 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 14234 |
| 33 | 20250311 | 182000 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 34 | 20250311 | 181900 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 35 | 20250311 | 181800 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 36 | 20250311 | 181700 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 37 | 20250311 | 181600 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 38 | 20250311 | 181500 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 39 | 20250311 | 181400 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 40 | 20250311 | 181300 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 41 | 20250311 | 181200 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 42 | 20250311 | 181100 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 43 | 20250311 | 181000 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 44 | 20250311 | 180900 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 45 | 20250311 | 180800 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 46 | 20250311 | 180700 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 47 | 20250311 | 180600 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 48 | 20250311 | 180500 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 49 | 20250311 | 180400 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 50 | 20250311 | 180300 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 51 | 20250311 | 180200 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 52 | 20250311 | 180100 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 53 | 20250311 | 180000 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 54 | 20250311 | 175900 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 55 | 20250311 | 175800 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 56 | 20250311 | 175700 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 57 | 20250311 | 175600 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 58 | 20250311 | 175500 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 59 | 20250311 | 175400 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 60 | 20250311 | 175300 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 61 | 20250311 | 175200 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 62 | 20250311 | 175100 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 14234 |
| 63 | 20250311 | 175000 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 64 | 20250311 | 174900 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 65 | 20250311 | 174800 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 66 | 20250311 | 174700 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 67 | 20250311 | 174600 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 68 | 20250311 | 174500 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 69 | 20250311 | 174400 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 70 | 20250311 | 174300 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 71 | 20250311 | 174200 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 72 | 20250311 | 174100 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 73 | 20250311 | 174000 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 74 | 20250311 | 173900 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 75 | 20250311 | 173800 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 76 | 20250311 | 173700 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 77 | 20250311 | 173600 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 78 | 20250311 | 173500 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 79 | 20250311 | 173400 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 80 | 20250311 | 173300 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 81 | 20250311 | 173200 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 82 | 20250311 | 173100 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 83 | 20250311 | 173000 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 84 | 20250311 | 172900 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 85 | 20250311 | 172800 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 86 | 20250311 | 172700 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 87 | 20250311 | 172600 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 88 | 20250311 | 172500 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 89 | 20250311 | 172400 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 90 | 20250311 | 172300 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 91 | 20250311 | 172200 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 92 | 20250311 | 172100 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 14234 |
| 93 | 20250311 | 172000 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 94 | 20250311 | 171900 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 95 | 20250311 | 171800 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 96 | 20250311 | 171700 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 97 | 20250311 | 171600 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 98 | 20250311 | 171500 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 99 | 20250311 | 171400 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 100 | 20250311 | 171300 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 101 | 20250311 | 171200 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 102 | 20250311 | 171100 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 103 | 20250311 | 171000 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 104 | 20250311 | 170900 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 105 | 20250311 | 170800 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 106 | 20250311 | 170700 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 107 | 20250311 | 170600 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 108 | 20250311 | 170500 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 109 | 20250311 | 170400 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 110 | 20250311 | 170300 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 111 | 20250311 | 170200 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 112 | 20250311 | 170100 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 113 | 20250311 | 170000 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 114 | 20250311 | 165900 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 115 | 20250311 | 165800 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 116 | 20250311 | 165700 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 117 | 20250311 | 165600 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 118 | 20250311 | 165500 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 119 | 20250311 | 165400 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 120 | 20250311 | 165300 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 121 | 20250311 | 165200 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 122 | 20250311 | 165100 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 14234 |
| 123 | 20250311 | 165000 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 124 | 20250311 | 164900 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 125 | 20250311 | 164800 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 126 | 20250311 | 164700 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 127 | 20250311 | 164600 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 128 | 20250311 | 164500 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 129 | 20250311 | 164400 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 130 | 20250311 | 164300 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 131 | 20250311 | 164200 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 132 | 20250311 | 164100 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 133 | 20250311 | 164000 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 134 | 20250311 | 163900 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 135 | 20250311 | 163800 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 136 | 20250311 | 163700 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 137 | 20250311 | 163600 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 138 | 20250311 | 163500 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 139 | 20250311 | 163400 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 140 | 20250311 | 163300 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 141 | 20250311 | 163200 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 142 | 20250311 | 163100 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 143 | 20250311 | 163000 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 144 | 20250311 | 162900 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 145 | 20250311 | 162800 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 146 | 20250311 | 162700 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 147 | 20250311 | 162600 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 148 | 20250311 | 162500 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 149 | 20250311 | 162400 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 150 | 20250311 | 162300 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 151 | 20250311 | 162200 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 152 | 20250311 | 162100 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 14234 |
| 153 | 20250311 | 162000 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 154 | 20250311 | 161900 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 155 | 20250311 | 161800 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 156 | 20250311 | 161700 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 157 | 20250311 | 161600 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 158 | 20250311 | 161500 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 159 | 20250311 | 161400 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 160 | 20250311 | 161300 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 161 | 20250311 | 161200 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 162 | 20250311 | 161100 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 163 | 20250311 | 161000 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 164 | 20250311 | 160900 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 165 | 20250311 | 160800 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 166 | 20250311 | 160700 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 167 | 20250311 | 160600 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 168 | 20250311 | 160500 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 169 | 20250311 | 160400 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 170 | 20250311 | 160300 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 171 | 20250311 | 160200 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 172 | 20250311 | 160100 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 173 | 20250311 | 160000 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 174 | 20250311 | 155900 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 175 | 20250311 | 155800 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 176 | 20250311 | 155700 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 177 | 20250311 | 155600 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 178 | 20250311 | 155500 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 179 | 20250311 | 155400 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 180 | 20250311 | 155300 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 181 | 20250311 | 155200 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 182 | 20250311 | 155100 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 14234 |
| 183 | 20250311 | 155000 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 184 | 20250311 | 154900 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 185 | 20250311 | 154800 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 186 | 20250311 | 154700 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 187 | 20250311 | 154600 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 188 | 20250311 | 154500 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 189 | 20250311 | 154400 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 190 | 20250311 | 154300 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 191 | 20250311 | 154200 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 192 | 20250311 | 154100 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 193 | 20250311 | 154000 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 194 | 20250311 | 153900 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 195 | 20250311 | 153800 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 196 | 20250311 | 153700 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 197 | 20250311 | 153600 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 198 | 20250311 | 153500 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 199 | 20250311 | 153400 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 200 | 20250311 | 153300 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 201 | 20250311 | 153200 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 202 | 20250311 | 153100 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 0 |
| 203 | 20250311 | 153000 | 50433179825 | 37400 | 37400 | 37400 | 37400 | 14234 |
| 204 | 20250311 | 152900 | 49900828225 | 37500 | 37500 | 37500 | 37500 | 0 |
| 205 | 20250311 | 152800 | 49900828225 | 37500 | 37500 | 37500 | 37500 | 0 |
| 206 | 20250311 | 152700 | 49900828225 | 37500 | 37500 | 37500 | 37500 | 0 |
| 207 | 20250311 | 152600 | 49900828225 | 37500 | 37500 | 37500 | 37500 | 0 |
| 208 | 20250311 | 152500 | 49900828225 | 37500 | 37500 | 37500 | 37500 | 0 |
| 209 | 20250311 | 152400 | 49900828225 | 37500 | 37500 | 37500 | 37500 | 0 |
| 210 | 20250311 | 152300 | 49900828225 | 37500 | 37500 | 37500 | 37500 | 0 |
| 211 | 20250311 | 152200 | 49900828225 | 37500 | 37500 | 37500 | 37500 | 0 |
| 212 | 20250311 | 152100 | 49900828225 | 37500 | 37500 | 37500 | 37500 | 0 |
| 213 | 20250311 | 152000 | 49900828225 | 37500 | 37500 | 37500 | 37500 | 0 |
| 214 | 20250311 | 151900 | 49900828225 | 37500 | 37550 | 37600 | 37450 | 8003 |
| 215 | 20250311 | 151800 | 49600376175 | 37500 | 37500 | 37550 | 37450 | 5775 |
| 216 | 20250311 | 151700 | 49383782250 | 37550 | 37450 | 37550 | 37400 | 8585 |
| 217 | 20250311 | 151600 | 49062003250 | 37450 | 37450 | 37450 | 37350 | 4484 |
| 218 | 20250311 | 151500 | 48894234100 | 37400 | 37300 | 37450 | 37200 | 6632 |
| 219 | 20250311 | 151400 | 48646403400 | 37250 | 37250 | 37350 | 37200 | 9521 |
| 220 | 20250311 | 151300 | 48291658450 | 37200 | 37400 | 37400 | 37200 | 18861 |
| 221 | 20250311 | 151200 | 47588700550 | 37350 | 37300 | 37400 | 37250 | 5848 |
| 222 | 20250311 | 151100 | 47370342250 | 37300 | 37200 | 37300 | 37200 | 3252 |
| 223 | 20250311 | 151000 | 47249198825 | 37250 | 37300 | 37350 | 37200 | 3007 |
| 224 | 20250311 | 150900 | 47137114525 | 37300 | 37300 | 37350 | 37250 | 3000 |
| 225 | 20250311 | 150800 | 47025239275 | 37350 | 37300 | 37350 | 37250 | 3013 |
| 226 | 20250311 | 150700 | 46912898625 | 37300 | 37200 | 37400 | 37200 | 10210 |
| 227 | 20250311 | 150600 | 46532129325 | 37300 | 37300 | 37350 | 37250 | 3889 |
| 228 | 20250311 | 150500 | 46387130975 | 37300 | 37300 | 37300 | 37200 | 3655 |
| 229 | 20250311 | 150400 | 46251048525 | 37300 | 37250 | 37300 | 37200 | 3012 |
| 230 | 20250311 | 150300 | 46138850250 | 37250 | 37400 | 37400 | 37200 | 3436 |
| 231 | 20250311 | 150200 | 46010764150 | 37400 | 37300 | 37400 | 37200 | 3415 |
| 232 | 20250311 | 150100 | 45883392250 | 37300 | 37400 | 37400 | 37200 | 4140 |
| 233 | 20250311 | 150000 | 45729055275 | 37400 | 37450 | 37500 | 37350 | 3252 |
| 234 | 20250311 | 145900 | 45607454225 | 37450 | 37400 | 37450 | 37350 | 3026 |
| 235 | 20250311 | 145800 | 45494203625 | 37450 | 37350 | 37450 | 37350 | 3157 |
| 236 | 20250311 | 145700 | 45376030000 | 37350 | 37350 | 37450 | 37350 | 2316 |
| 237 | 20250311 | 145600 | 45289394600 | 37400 | 37300 | 37400 | 37300 | 6266 |
| 238 | 20250311 | 145500 | 45055321600 | 37350 | 37300 | 37350 | 37250 | 2215 |
| 239 | 20250311 | 145400 | 44972667275 | 37350 | 37300 | 37400 | 37300 | 2938 |
| 240 | 20250311 | 145300 | 44862956175 | 37400 | 37300 | 37400 | 37300 | 3253 |
| 241 | 20250311 | 145200 | 44741474025 | 37400 | 37250 | 37400 | 37250 | 2588 |
| 242 | 20250311 | 145100 | 44644852075 | 37250 | 37250 | 37400 | 37200 | 5093 |
| 243 | 20250311 | 145000 | 44455187675 | 37250 | 37300 | 37400 | 37200 | 2072 |
| 244 | 20250311 | 144900 | 44377867075 | 37350 | 37300 | 37350 | 37250 | 2091 |
| 245 | 20250311 | 144800 | 44299840725 | 37350 | 37300 | 37400 | 37300 | 1421 |
| 246 | 20250311 | 144700 | 44246776275 | 37300 | 37300 | 37350 | 37250 | 2435 |
| 247 | 20250311 | 144600 | 44155887925 | 37350 | 37300 | 37350 | 37250 | 2179 |
| 248 | 20250311 | 144500 | 44074611525 | 37300 | 37400 | 37400 | 37250 | 1652 |
| 249 | 20250311 | 144400 | 44012931375 | 37400 | 37300 | 37400 | 37250 | 2264 |
| 250 | 20250311 | 144300 | 43928396025 | 37300 | 37300 | 37350 | 37250 | 1780 |
| 251 | 20250311 | 144200 | 43861965675 | 37350 | 37350 | 37400 | 37300 | 1955 |
| 252 | 20250311 | 144100 | 43788930100 | 37400 | 37400 | 37400 | 37300 | 1771 |
| 253 | 20250311 | 144000 | 43722764900 | 37350 | 37350 | 37400 | 37300 | 1966 |
| 254 | 20250311 | 143900 | 43649351450 | 37400 | 37350 | 37400 | 37300 | 1746 |
| 255 | 20250311 | 143800 | 43584105300 | 37350 | 37300 | 37350 | 37200 | 4075 |
| 256 | 20250311 | 143700 | 43432091300 | 37350 | 37300 | 37350 | 37300 | 2091 |
| 257 | 20250311 | 143600 | 43354009600 | 37350 | 37350 | 37400 | 37300 | 2363 |
| 258 | 20250311 | 143500 | 43265778700 | 37350 | 37300 | 37350 | 37300 | 2744 |
| 259 | 20250311 | 143400 | 43163318000 | 37350 | 37200 | 37350 | 37200 | 5154 |
| 260 | 20250311 | 143300 | 42971186650 | 37250 | 37200 | 37250 | 37150 | 1935 |
| 261 | 20250311 | 143200 | 42899177650 | 37200 | 37200 | 37250 | 37150 | 2425 |
| 262 | 20250311 | 143100 | 42808974550 | 37200 | 37200 | 37300 | 37150 | 1689 |
| 263 | 20250311 | 143000 | 42746094550 | 37200 | 37300 | 37300 | 37150 | 3284 |
| 264 | 20250311 | 142900 | 42623884950 | 37300 | 37250 | 37350 | 37200 | 2637 |
| 265 | 20250311 | 142800 | 42525612400 | 37250 | 37300 | 37350 | 37250 | 2394 |
| 266 | 20250311 | 142700 | 42436320600 | 37250 | 37300 | 37350 | 37250 | 2029 |
| 267 | 20250311 | 142600 | 42360639300 | 37350 | 37250 | 37350 | 37200 | 1953 |
| 268 | 20250311 | 142500 | 42287839300 | 37250 | 37250 | 37350 | 37200 | 1946 |
| 269 | 20250311 | 142400 | 42215306850 | 37350 | 37250 | 37350 | 37250 | 1783 |
| 270 | 20250311 | 142300 | 42148808350 | 37300 | 37250 | 37350 | 37200 | 4267 |
| 271 | 20250311 | 142200 | 41989611900 | 37300 | 37200 | 37300 | 37200 | 3826 |
| 272 | 20250311 | 142100 | 41847034250 | 37200 | 37200 | 37300 | 37150 | 2049 |
| 273 | 20250311 | 142000 | 41770692650 | 37200 | 37250 | 37250 | 37100 | 3036 |
| 274 | 20250311 | 141900 | 41657905175 | 37150 | 37300 | 37350 | 37150 | 4399 |
| 275 | 20250311 | 141800 | 41493989325 | 37300 | 37250 | 37350 | 37250 | 3594 |
| 276 | 20250311 | 141700 | 41359978675 | 37300 | 37250 | 37300 | 37200 | 2832 |
| 277 | 20250311 | 141600 | 41254420575 | 37250 | 37250 | 37300 | 37200 | 2335 |
| 278 | 20250311 | 141500 | 41167469225 | 37200 | 37200 | 37250 | 37150 | 3685 |
| 279 | 20250311 | 141400 | 41030385550 | 37200 | 37250 | 37250 | 37150 | 3582 |
| 280 | 20250311 | 141300 | 40897077700 | 37200 | 37200 | 37250 | 37150 | 2054 |
| 281 | 20250311 | 141200 | 40820610300 | 37200 | 37100 | 37200 | 37100 | 3447 |
| 282 | 20250311 | 141100 | 40692512300 | 37150 | 37100 | 37150 | 37050 | 4962 |
| 283 | 20250311 | 141000 | 40508539450 | 37100 | 37200 | 37200 | 37050 | 5617 |
| 284 | 20250311 | 140900 | 40300014350 | 37150 | 37050 | 37200 | 37050 | 2880 |
| 285 | 20250311 | 140800 | 40193053850 | 37150 | 37250 | 37300 | 37050 | 5360 |
| 286 | 20250311 | 140700 | 39993967625 | 37250 | 37250 | 37300 | 37050 | 11825 |
| 287 | 20250311 | 140600 | 39554585925 | 37250 | 37250 | 37300 | 37200 | 4659 |
| 288 | 20250311 | 140500 | 39381070525 | 37250 | 37300 | 37400 | 37200 | 3568 |
| 289 | 20250311 | 140400 | 39247963825 | 37350 | 37350 | 37400 | 37300 | 2957 |
| 290 | 20250311 | 140300 | 39137434475 | 37400 | 37300 | 37400 | 37200 | 5521 |
| 291 | 20250311 | 140200 | 38931537325 | 37300 | 37350 | 37400 | 37250 | 8300 |
| 292 | 20250311 | 140100 | 38621913275 | 37400 | 37500 | 37600 | 37400 | 4969 |
| 293 | 20250311 | 140000 | 38435744275 | 37600 | 37650 | 37650 | 37500 | 11088 |
| 294 | 20250311 | 135900 | 38019014550 | 37550 | 37550 | 37650 | 37550 | 6172 |
| 295 | 20250311 | 135800 | 37786916575 | 37600 | 37600 | 37650 | 37550 | 7056 |
| 296 | 20250311 | 135700 | 37521630175 | 37600 | 37500 | 37600 | 37450 | 6234 |
| 297 | 20250311 | 135600 | 37287708775 | 37450 | 37500 | 37550 | 37450 | 4631 |
| 298 | 20250311 | 135500 | 37113981675 | 37500 | 37550 | 37550 | 37450 | 2948 |
| 299 | 20250311 | 135400 | 37003336600 | 37550 | 37550 | 37600 | 37450 | 5740 |
| 300 | 20250311 | 135300 | 36787934900 | 37550 | 37550 | 37600 | 37500 | 3789 |
| 301 | 20250311 | 135200 | 36645659425 | 37550 | 37500 | 37550 | 37450 | 3933 |
| 302 | 20250311 | 135100 | 36498144025 | 37500 | 37600 | 37650 | 37450 | 4898 |
| 303 | 20250311 | 135000 | 36314181975 | 37600 | 37500 | 37600 | 37450 | 9029 |
| 304 | 20250311 | 134900 | 35975136875 | 37500 | 37400 | 37500 | 37350 | 4976 |
| 305 | 20250311 | 134800 | 35788863975 | 37400 | 37300 | 37400 | 37300 | 2832 |
| 306 | 20250311 | 134700 | 35683005875 | 37350 | 37350 | 37400 | 37300 | 3274 |
| 307 | 20250311 | 134600 | 35560770075 | 37350 | 37300 | 37400 | 37300 | 3289 |
| 308 | 20250311 | 134500 | 35437954175 | 37300 | 37350 | 37350 | 37200 | 2591 |
| 309 | 20250311 | 134400 | 35341353275 | 37350 | 37350 | 37450 | 37250 | 3939 |
| 310 | 20250311 | 134300 | 35194211200 | 37400 | 37400 | 37400 | 37300 | 3616 |
| 311 | 20250311 | 134200 | 35059034500 | 37400 | 37350 | 37450 | 37300 | 8138 |
| 312 | 20250311 | 134100 | 34754531850 | 37400 | 37200 | 37500 | 37200 | 13360 |
| 313 | 20250311 | 134000 | 34255185400 | 37250 | 37200 | 37250 | 37150 | 3825 |
| 314 | 20250311 | 133900 | 34112979700 | 37150 | 37300 | 37300 | 37150 | 8674 |
| 315 | 20250311 | 133800 | 33790120450 | 37250 | 37250 | 37400 | 37250 | 3518 |
| 316 | 20250311 | 133700 | 33658781600 | 37300 | 37300 | 37350 | 37250 | 6037 |
| 317 | 20250311 | 133600 | 33433641650 | 37300 | 37400 | 37400 | 37250 | 10889 |
| 318 | 20250311 | 133500 | 33026728900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 319 | 20250311 | 133400 | 33026728900 | 37300 | 37250 | 37350 | 37200 | 12177 |
| 320 | 20250311 | 133300 | 32572580750 | 37250 | 37150 | 37250 | 37100 | 10952 |
| 321 | 20250311 | 133200 | 32165134475 | 37150 | 37000 | 37150 | 37000 | 7098 |
| 322 | 20250311 | 133100 | 31901778275 | 37000 | 36975 | 37100 | 36950 | 13486 |
| 323 | 20250311 | 133000 | 31402699725 | 37000 | 37000 | 37000 | 36900 | 5950 |
| 324 | 20250311 | 132900 | 31182794550 | 37000 | 36850 | 37000 | 36850 | 9220 |
| 325 | 20250311 | 132800 | 30842353900 | 36850 | 36800 | 36850 | 36700 | 7346 |
| 326 | 20250311 | 132700 | 30572063100 | 36750 | 36750 | 36800 | 36725 | 6566 |
| 327 | 20250311 | 132600 | 30330680950 | 36725 | 36600 | 36750 | 36550 | 10533 |
| 328 | 20250311 | 132500 | 29944322675 | 36600 | 36600 | 36650 | 36575 | 3548 |
| 329 | 20250311 | 132400 | 29814453025 | 36600 | 36550 | 36600 | 36500 | 1689 |
| 330 | 20250311 | 132300 | 29752672975 | 36550 | 36550 | 36550 | 36500 | 2473 |
| 331 | 20250311 | 132200 | 29662304775 | 36550 | 36500 | 36600 | 36500 | 2680 |
| 332 | 20250311 | 132100 | 29564378775 | 36500 | 36475 | 36550 | 36450 | 1661 |
| 333 | 20250311 | 132000 | 29503745500 | 36450 | 36500 | 36550 | 36450 | 2881 |
| 334 | 20250311 | 131900 | 29398574325 | 36550 | 36500 | 36550 | 36450 | 3830 |
| 335 | 20250311 | 131800 | 29258734375 | 36500 | 36450 | 36500 | 36400 | 5626 |
| 336 | 20250311 | 131700 | 29053539575 | 36450 | 36400 | 36450 | 36350 | 4859 |
| 337 | 20250311 | 131600 | 28876648925 | 36400 | 36400 | 36400 | 36350 | 858 |
| 338 | 20250311 | 131500 | 28845424975 | 36400 | 36350 | 36400 | 36350 | 960 |
| 339 | 20250311 | 131400 | 28810493275 | 36350 | 36350 | 36400 | 36350 | 1104 |
| 340 | 20250311 | 131300 | 28770340750 | 36350 | 36400 | 36400 | 36300 | 1803 |
| 341 | 20250311 | 131200 | 28704779700 | 36400 | 36350 | 36400 | 36300 | 2445 |
| 342 | 20250311 | 131100 | 28615898900 | 36350 | 36325 | 36350 | 36325 | 1339 |
| 343 | 20250311 | 131000 | 28567229650 | 36350 | 36350 | 36350 | 36325 | 919 |
| 344 | 20250311 | 130900 | 28533827000 | 36350 | 36300 | 36350 | 36300 | 2179 |
| 345 | 20250311 | 130800 | 28454710550 | 36300 | 36300 | 36300 | 36250 | 2444 |
| 346 | 20250311 | 130700 | 28366080000 | 36300 | 36150 | 36300 | 36150 | 1547 |
| 347 | 20250311 | 130600 | 28310017075 | 36200 | 36200 | 36250 | 36200 | 847 |
| 348 | 20250311 | 130500 | 28279333925 | 36250 | 36250 | 36250 | 36200 | 1295 |
| 349 | 20250311 | 130400 | 28232412375 | 36200 | 36250 | 36250 | 36200 | 1001 |
| 350 | 20250311 | 130300 | 28196149525 | 36250 | 36200 | 36300 | 36200 | 1715 |
| 351 | 20250311 | 130200 | 28133987525 | 36225 | 36250 | 36300 | 36225 | 2047 |
| 352 | 20250311 | 130100 | 28059766800 | 36250 | 36250 | 36300 | 36150 | 2303 |
| 353 | 20250311 | 130000 | 27976356400 | 36200 | 36150 | 36250 | 36100 | 4594 |
| 354 | 20250311 | 125900 | 27810209100 | 36200 | 36150 | 36200 | 36100 | 1140 |
| 355 | 20250311 | 125800 | 27768982750 | 36150 | 36100 | 36150 | 36050 | 947 |
| 356 | 20250311 | 125700 | 27734804250 | 36100 | 36050 | 36100 | 36050 | 284 |
| 357 | 20250311 | 125600 | 27724557050 | 36100 | 36050 | 36100 | 36050 | 631 |
| 358 | 20250311 | 125500 | 27701785750 | 36100 | 36050 | 36100 | 36050 | 757 |
| 359 | 20250311 | 125400 | 27674486600 | 36050 | 36000 | 36050 | 35950 | 1047 |
| 360 | 20250311 | 125300 | 27636802650 | 35950 | 35850 | 36000 | 35850 | 2559 |
| 361 | 20250311 | 125200 | 27544885650 | 35900 | 35900 | 35900 | 35850 | 607 |
| 362 | 20250311 | 125100 | 27523112075 | 35900 | 35850 | 35900 | 35850 | 692 |
| 363 | 20250311 | 125000 | 27498280425 | 35900 | 35900 | 35900 | 35850 | 618 |
| 364 | 20250311 | 124900 | 27476115925 | 35900 | 35900 | 35900 | 35850 | 1297 |
| 365 | 20250311 | 124800 | 27429597325 | 35900 | 35950 | 35950 | 35750 | 6216 |
| 366 | 20250311 | 124700 | 27206938075 | 35950 | 35950 | 35950 | 35900 | 529 |
| 367 | 20250311 | 124600 | 27187935025 | 35900 | 35950 | 35950 | 35900 | 726 |
| 368 | 20250311 | 124500 | 27161854675 | 35950 | 35950 | 35950 | 35900 | 403 |
| 369 | 20250311 | 124400 | 27147373475 | 35950 | 35900 | 35950 | 35900 | 654 |
| 370 | 20250311 | 124300 | 27123873225 | 35900 | 35950 | 35950 | 35850 | 3035 |
| 371 | 20250311 | 124200 | 27014951775 | 35800 | 36000 | 36000 | 35800 | 6832 |
| 372 | 20250311 | 124100 | 26769647900 | 35950 | 35950 | 36000 | 35950 | 2283 |
| 373 | 20250311 | 124000 | 26687552650 | 35950 | 36100 | 36100 | 35950 | 1470 |
| 374 | 20250311 | 123900 | 26634600550 | 36150 | 36100 | 36150 | 36050 | 829 |
| 375 | 20250311 | 123800 | 26604672200 | 36100 | 36075 | 36100 | 36050 | 602 |
| 376 | 20250311 | 123700 | 26582947425 | 36050 | 36100 | 36100 | 36050 | 622 |
| 377 | 20250311 | 123600 | 26560510925 | 36100 | 35950 | 36100 | 35950 | 819 |
| 378 | 20250311 | 123500 | 26531014925 | 36000 | 36000 | 36100 | 35950 | 1819 |
| 379 | 20250311 | 123400 | 26465496475 | 36000 | 35950 | 36000 | 35950 | 1679 |
| 380 | 20250311 | 123300 | 26405070975 | 36000 | 36000 | 36000 | 35950 | 418 |
| 381 | 20250311 | 123200 | 26390028625 | 36000 | 36000 | 36000 | 35950 | 743 |
| 382 | 20250311 | 123100 | 26363288275 | 35950 | 35950 | 36000 | 35950 | 1460 |
| 383 | 20250311 | 123000 | 26310766275 | 35950 | 36100 | 36150 | 35950 | 1880 |
| 384 | 20250311 | 122900 | 26243058125 | 36100 | 36000 | 36100 | 36000 | 804 |
| 385 | 20250311 | 122800 | 26214109225 | 36000 | 35950 | 36000 | 35950 | 570 |
| 386 | 20250311 | 122700 | 26193609025 | 36000 | 36000 | 36150 | 35950 | 2704 |
| 387 | 20250311 | 122600 | 26096249025 | 36000 | 36050 | 36150 | 36000 | 2817 |
| 388 | 20250311 | 122500 | 25994725925 | 36050 | 36250 | 36250 | 36000 | 5449 |
| 389 | 20250311 | 122400 | 25798228150 | 36200 | 36200 | 36250 | 36150 | 1064 |
| 390 | 20250311 | 122300 | 25759715450 | 36200 | 36150 | 36200 | 36150 | 524 |
| 391 | 20250311 | 122200 | 25740759050 | 36200 | 36150 | 36200 | 36000 | 704 |
| 392 | 20250311 | 122100 | 25715337600 | 36050 | 36200 | 36250 | 36000 | 3687 |
| 393 | 20250311 | 122000 | 25582069125 | 36200 | 36150 | 36200 | 36100 | 783 |
| 394 | 20250311 | 121900 | 25553783275 | 36150 | 36000 | 36150 | 35950 | 2512 |
| 395 | 20250311 | 121800 | 25463386000 | 36000 | 36000 | 36000 | 35950 | 537 |
| 396 | 20250311 | 121700 | 25444061800 | 36000 | 36000 | 36000 | 35950 | 1174 |
| 397 | 20250311 | 121600 | 25401831700 | 35950 | 35900 | 36000 | 35900 | 659 |
| 398 | 20250311 | 121500 | 25378133350 | 35950 | 35950 | 36000 | 35950 | 4065 |
| 399 | 20250311 | 121400 | 25231877100 | 36000 | 36100 | 36150 | 36000 | 4590 |
| 400 | 20250311 | 121300 | 25066505250 | 36100 | 36100 | 36150 | 36100 | 465 |
| 401 | 20250311 | 121200 | 25049717400 | 36150 | 36150 | 36200 | 36100 | 1189 |
| 402 | 20250311 | 121100 | 25006708875 | 36200 | 36100 | 36200 | 36100 | 986 |
| 403 | 20250311 | 121000 | 24971072725 | 36150 | 36200 | 36200 | 36050 | 2396 |
| 404 | 20250311 | 120900 | 24884626100 | 36200 | 36100 | 36200 | 36100 | 3253 |
| 405 | 20250311 | 120800 | 24767069525 | 36075 | 36100 | 36100 | 36075 | 1304 |
| 406 | 20250311 | 120700 | 24720008100 | 36100 | 36100 | 36150 | 36000 | 5322 |
| 407 | 20250311 | 120600 | 24528366125 | 36100 | 36000 | 36150 | 35950 | 4596 |
| 408 | 20250311 | 120500 | 24362875925 | 36000 | 36150 | 36150 | 36000 | 9059 |
| 409 | 20250311 | 120400 | 24036315425 | 36150 | 36150 | 36150 | 36100 | 807 |
| 410 | 20250311 | 120300 | 24007170725 | 36150 | 36125 | 36150 | 36100 | 818 |
| 411 | 20250311 | 120200 | 23977612425 | 36150 | 36150 | 36200 | 36100 | 2370 |
| 412 | 20250311 | 120100 | 23891982075 | 36200 | 36150 | 36250 | 36150 | 620 |
| 413 | 20250311 | 120000 | 23869558675 | 36200 | 36250 | 36300 | 36100 | 5927 |
| 414 | 20250311 | 115900 | 23655076700 | 36300 | 36250 | 36300 | 36150 | 917 |
| 415 | 20250311 | 115800 | 23621835675 | 36250 | 36200 | 36300 | 36200 | 1326 |
| 416 | 20250311 | 115700 | 23573780725 | 36250 | 36250 | 36300 | 36200 | 1004 |
| 417 | 20250311 | 115600 | 23537382475 | 36200 | 36300 | 36300 | 36200 | 820 |
| 418 | 20250311 | 115500 | 23507650925 | 36300 | 36250 | 36300 | 36250 | 889 |
| 419 | 20250311 | 115400 | 23475396125 | 36250 | 36300 | 36300 | 36200 | 1351 |
| 420 | 20250311 | 115300 | 23426385275 | 36250 | 36300 | 36300 | 36200 | 2051 |
| 421 | 20250311 | 115200 | 23352098975 | 36300 | 36250 | 36300 | 36200 | 564 |
| 422 | 20250311 | 115100 | 23331651175 | 36250 | 36250 | 36250 | 36200 | 1213 |
| 423 | 20250311 | 115000 | 23287690175 | 36250 | 36200 | 36250 | 36150 | 1559 |
| 424 | 20250311 | 114900 | 23231250525 | 36200 | 36150 | 36200 | 36150 | 875 |
| 425 | 20250311 | 114800 | 23199589075 | 36200 | 36200 | 36200 | 36150 | 1497 |
| 426 | 20250311 | 114700 | 23145418400 | 36200 | 36200 | 36250 | 36150 | 1824 |
| 427 | 20250311 | 114600 | 23079407800 | 36250 | 36250 | 36250 | 36200 | 1649 |
| 428 | 20250311 | 114500 | 23019682525 | 36250 | 36250 | 36300 | 36200 | 1257 |
| 429 | 20250311 | 114400 | 22974123225 | 36250 | 36300 | 36300 | 36200 | 1146 |
| 430 | 20250311 | 114300 | 22932562125 | 36300 | 36250 | 36300 | 36250 | 1009 |
| 431 | 20250311 | 114200 | 22895947975 | 36300 | 36250 | 36300 | 36250 | 1460 |
| 432 | 20250311 | 114100 | 22842971275 | 36300 | 36200 | 36300 | 36200 | 564 |
| 433 | 20250311 | 114000 | 22822520325 | 36250 | 36300 | 36300 | 36150 | 3059 |
| 434 | 20250311 | 113900 | 22711703825 | 36300 | 36300 | 36350 | 36250 | 1506 |
| 435 | 20250311 | 113800 | 22657013425 | 36300 | 36350 | 36350 | 36250 | 1176 |
| 436 | 20250311 | 113700 | 22614306475 | 36350 | 36300 | 36350 | 36250 | 2220 |
| 437 | 20250311 | 113600 | 22533723725 | 36250 | 36250 | 36350 | 36250 | 3245 |
| 438 | 20250311 | 113500 | 22415950150 | 36250 | 36250 | 36300 | 36250 | 1280 |
| 439 | 20250311 | 113400 | 22369505250 | 36300 | 36250 | 36300 | 36250 | 660 |
| 440 | 20250311 | 113300 | 22345557250 | 36250 | 36275 | 36300 | 36250 | 2477 |
| 441 | 20250311 | 113200 | 22255680925 | 36300 | 36300 | 36300 | 36150 | 3775 |
| 442 | 20250311 | 113100 | 22118925525 | 36300 | 36250 | 36300 | 36250 | 2525 |
| 443 | 20250311 | 113000 | 22027321950 | 36250 | 36200 | 36300 | 36150 | 991 |
| 444 | 20250311 | 112900 | 21991418150 | 36200 | 36200 | 36250 | 36150 | 3063 |
| 445 | 20250311 | 112800 | 21880551975 | 36250 | 36200 | 36250 | 36150 | 1727 |
| 446 | 20250311 | 112700 | 21818005375 | 36200 | 36250 | 36300 | 36150 | 2943 |
| 447 | 20250311 | 112600 | 21711417875 | 36250 | 36250 | 36300 | 36200 | 1965 |
| 448 | 20250311 | 112500 | 21640131625 | 36300 | 36225 | 36300 | 36150 | 4982 |
| 449 | 20250311 | 112400 | 21459571500 | 36225 | 36200 | 36250 | 36150 | 1687 |
| 450 | 20250311 | 112300 | 21398442050 | 36200 | 36150 | 36200 | 36050 | 2721 |
| 451 | 20250311 | 112200 | 21300129600 | 36200 | 36200 | 36250 | 36050 | 3649 |
| 452 | 20250311 | 112100 | 21168274450 | 36150 | 36250 | 36300 | 36150 | 2724 |
| 453 | 20250311 | 112000 | 21069558075 | 36250 | 36300 | 36350 | 36200 | 6129 |
| 454 | 20250311 | 111900 | 20847300225 | 36300 | 36300 | 36300 | 36200 | 5258 |
| 455 | 20250311 | 111800 | 20656614575 | 36300 | 36350 | 36400 | 36200 | 5877 |
| 456 | 20250311 | 111700 | 20443221825 | 36350 | 36300 | 36450 | 36250 | 5293 |
| 457 | 20250311 | 111600 | 20250724825 | 36350 | 35950 | 36350 | 35900 | 12510 |
| 458 | 20250311 | 111500 | 19799684675 | 35900 | 35900 | 35950 | 35800 | 3546 |
| 459 | 20250311 | 111400 | 19672394200 | 35900 | 35800 | 35950 | 35750 | 3549 |
| 460 | 20250311 | 111300 | 19545151650 | 35750 | 35750 | 35800 | 35750 | 1980 |
| 461 | 20250311 | 111200 | 19474296450 | 35800 | 35600 | 35800 | 35600 | 5815 |
| 462 | 20250311 | 111100 | 19266537600 | 35600 | 35550 | 35650 | 35500 | 4094 |
| 463 | 20250311 | 111000 | 19120864650 | 35550 | 35500 | 35600 | 35500 | 2074 |
| 464 | 20250311 | 110900 | 19047132550 | 35500 | 35500 | 35550 | 35450 | 1484 |
| 465 | 20250311 | 110800 | 18994437350 | 35500 | 35400 | 35550 | 35400 | 4954 |
| 466 | 20250311 | 110700 | 18818831125 | 35400 | 35400 | 35450 | 35350 | 1334 |
| 467 | 20250311 | 110600 | 18771600125 | 35450 | 35300 | 35450 | 35200 | 7451 |
| 468 | 20250311 | 110500 | 18508135575 | 35300 | 35200 | 35300 | 35150 | 3532 |
| 469 | 20250311 | 110400 | 18383623950 | 35150 | 35150 | 35200 | 35100 | 686 |
| 470 | 20250311 | 110300 | 18359487150 | 35100 | 35100 | 35200 | 35050 | 1330 |
| 471 | 20250311 | 110200 | 18312785500 | 35100 | 35150 | 35250 | 34950 | 6198 |
| 472 | 20250311 | 110100 | 18095747050 | 35200 | 35250 | 35300 | 35000 | 5764 |
| 473 | 20250311 | 110000 | 17893605550 | 35250 | 35250 | 35300 | 35050 | 3179 |
| 474 | 20250311 | 105900 | 17781687900 | 35250 | 35200 | 35250 | 35150 | 738 |
| 475 | 20250311 | 105800 | 17755690400 | 35150 | 35150 | 35200 | 35150 | 992 |
| 476 | 20250311 | 105700 | 17720799900 | 35100 | 35100 | 35200 | 34950 | 6951 |
| 477 | 20250311 | 105600 | 17477232825 | 35100 | 35100 | 35150 | 35050 | 674 |
| 478 | 20250311 | 105500 | 17453581225 | 35150 | 35050 | 35150 | 35000 | 1433 |
| 479 | 20250311 | 105400 | 17403360675 | 35050 | 35150 | 35200 | 34950 | 7949 |
| 480 | 20250311 | 105300 | 17124998800 | 35200 | 35250 | 35250 | 35150 | 743 |
| 481 | 20250311 | 105200 | 17098877500 | 35250 | 35150 | 35250 | 35100 | 1021 |
| 482 | 20250311 | 105100 | 17062979650 | 35150 | 35200 | 35200 | 35100 | 888 |
| 483 | 20250311 | 105000 | 17031747000 | 35100 | 35200 | 35200 | 35050 | 1064 |
| 484 | 20250311 | 104900 | 16994346750 | 35200 | 35250 | 35250 | 34950 | 9031 |
| 485 | 20250311 | 104800 | 16677999850 | 35250 | 35200 | 35300 | 35150 | 1489 |
| 486 | 20250311 | 104700 | 16625548850 | 35200 | 35250 | 35250 | 35150 | 1429 |
| 487 | 20250311 | 104600 | 16575256600 | 35250 | 35200 | 35250 | 35200 | 896 |
| 488 | 20250311 | 104500 | 16543687950 | 35150 | 35200 | 35250 | 35150 | 1343 |
| 489 | 20250311 | 104400 | 16496378950 | 35200 | 35200 | 35250 | 35150 | 2126 |
| 490 | 20250311 | 104300 | 16421512700 | 35250 | 35250 | 35250 | 35200 | 1432 |
| 491 | 20250311 | 104200 | 16371058650 | 35250 | 35150 | 35250 | 35100 | 1641 |
| 492 | 20250311 | 104100 | 16313310000 | 35150 | 35100 | 35150 | 35050 | 1226 |
| 493 | 20250311 | 104000 | 16270250500 | 35100 | 34950 | 35150 | 34950 | 3381 |
| 494 | 20250311 | 103900 | 16151882850 | 35000 | 35000 | 35150 | 34950 | 2363 |
| 495 | 20250311 | 103800 | 16069162950 | 35000 | 35150 | 35300 | 34950 | 6474 |
| 496 | 20250311 | 103700 | 15842144350 | 35150 | 34950 | 35150 | 34950 | 4776 |
| 497 | 20250311 | 103600 | 15674975150 | 35000 | 35000 | 35000 | 34950 | 1259 |
| 498 | 20250311 | 103500 | 15630926200 | 34950 | 35200 | 35300 | 34950 | 7827 |
| 499 | 20250311 | 103400 | 15356713900 | 35200 | 35150 | 35250 | 35150 | 1070 |
| 500 | 20250311 | 103300 | 15319072725 | 35150 | 35050 | 35200 | 35050 | 1516 |
| 501 | 20250311 | 103200 | 15265828225 | 35150 | 35000 | 35200 | 34950 | 14948 |
| 502 | 20250311 | 103100 | 14742651725 | 35000 | 35250 | 35300 | 34950 | 11207 |
| 503 | 20250311 | 103000 | 14349495075 | 35250 | 35225 | 35300 | 35100 | 4214 |
| 504 | 20250311 | 102900 | 14200935850 | 35200 | 35200 | 35250 | 35150 | 1774 |
| 505 | 20250311 | 102800 | 14138463550 | 35200 | 35100 | 35200 | 35100 | 1379 |
| 506 | 20250311 | 102700 | 14090018800 | 35100 | 35050 | 35100 | 35000 | 1197 |
| 507 | 20250311 | 102600 | 14048060900 | 35050 | 34900 | 35100 | 34900 | 2782 |
| 508 | 20250311 | 102500 | 13950674125 | 34900 | 34950 | 34950 | 34900 | 688 |
| 509 | 20250311 | 102400 | 13926644375 | 34950 | 34900 | 34950 | 34850 | 906 |
| 510 | 20250311 | 102300 | 13895046375 | 34950 | 34900 | 34950 | 34850 | 1071 |
| 511 | 20250311 | 102200 | 13857691225 | 34850 | 34875 | 34950 | 34850 | 684 |
| 512 | 20250311 | 102100 | 13833833900 | 34850 | 34900 | 34900 | 34800 | 679 |
| 513 | 20250311 | 102000 | 13810166325 | 34900 | 34900 | 34950 | 34850 | 791 |
| 514 | 20250311 | 101900 | 13782567675 | 34850 | 34850 | 34950 | 34750 | 3286 |
| 515 | 20250311 | 101800 | 13668081675 | 34800 | 34750 | 34850 | 34750 | 3079 |
| 516 | 20250311 | 101700 | 13560998575 | 34800 | 34850 | 34850 | 34750 | 2236 |
| 517 | 20250311 | 101600 | 13483196025 | 34850 | 34950 | 34950 | 34750 | 12835 |
| 518 | 20250311 | 101500 | 13036008225 | 34950 | 34950 | 34950 | 34900 | 1460 |
| 519 | 20250311 | 101400 | 12985006950 | 34900 | 35050 | 35050 | 34900 | 3287 |
| 520 | 20250311 | 101300 | 12870101350 | 35050 | 35050 | 35050 | 35000 | 975 |
| 521 | 20250311 | 101200 | 12835953900 | 35050 | 35100 | 35100 | 35050 | 1025 |
| 522 | 20250311 | 101100 | 12800006750 | 35100 | 35150 | 35150 | 35050 | 1223 |
| 523 | 20250311 | 101000 | 12757080425 | 35150 | 35100 | 35150 | 35050 | 746 |
| 524 | 20250311 | 100900 | 12730875875 | 35100 | 35175 | 35200 | 35050 | 2638 |
| 525 | 20250311 | 100800 | 12638251275 | 35150 | 35100 | 35200 | 35100 | 1129 |
| 526 | 20250311 | 100700 | 12598568025 | 35150 | 35050 | 35150 | 35000 | 8795 |
| 527 | 20250311 | 100600 | 12289939875 | 35050 | 35050 | 35100 | 35000 | 675 |
| 528 | 20250311 | 100500 | 12266276425 | 35050 | 35050 | 35100 | 34975 | 2955 |
| 529 | 20250311 | 100400 | 12162760600 | 35050 | 35050 | 35100 | 35050 | 1662 |
| 530 | 20250311 | 100300 | 12104479550 | 35100 | 35050 | 35100 | 35050 | 919 |
| 531 | 20250311 | 100200 | 12072248750 | 35100 | 35050 | 35100 | 35025 | 1243 |
| 532 | 20250311 | 100100 | 12028669700 | 35100 | 35050 | 35100 | 35050 | 897 |
| 533 | 20250311 | 100000 | 11997212900 | 35100 | 35050 | 35100 | 35000 | 3284 |
| 534 | 20250311 | 095900 | 11882094800 | 35000 | 35050 | 35100 | 34950 | 1689 |
| 535 | 20250311 | 095800 | 11822952725 | 34950 | 35050 | 35100 | 34950 | 1454 |
| 536 | 20250311 | 095700 | 11772009125 | 35000 | 34950 | 35050 | 34900 | 2545 |
| 537 | 20250311 | 095600 | 11682953775 | 34950 | 34950 | 35000 | 34900 | 3373 |
| 538 | 20250311 | 095500 | 11565063525 | 34950 | 35000 | 35050 | 34950 | 2345 |
| 539 | 20250311 | 095400 | 11483051575 | 35000 | 34950 | 35050 | 34950 | 2034 |
| 540 | 20250311 | 095300 | 11411856725 | 34975 | 35050 | 35050 | 34950 | 3152 |
| 541 | 20250311 | 095200 | 11301562375 | 35050 | 35000 | 35050 | 34950 | 2202 |
| 542 | 20250311 | 095100 | 11224463775 | 35000 | 35000 | 35050 | 34950 | 1454 |
| 543 | 20250311 | 095000 | 11173590125 | 34950 | 35025 | 35050 | 34900 | 6931 |
| 544 | 20250311 | 094900 | 10931230500 | 35025 | 35150 | 35200 | 35000 | 2540 |
| 545 | 20250311 | 094800 | 10842075525 | 35200 | 35100 | 35200 | 35100 | 1234 |
| 546 | 20250311 | 094700 | 10798712775 | 35100 | 35350 | 35400 | 35000 | 10079 |
| 547 | 20250311 | 094600 | 10444511025 | 35300 | 35500 | 35500 | 35300 | 3659 |
| 548 | 20250311 | 094500 | 10314956375 | 35450 | 35400 | 35450 | 35300 | 5812 |
| 549 | 20250311 | 094400 | 10109342875 | 35400 | 35150 | 35400 | 35050 | 5910 |
| 550 | 20250311 | 094300 | 9900993175 | 35100 | 34950 | 35200 | 34950 | 11225 |
| 551 | 20250311 | 094200 | 9507977375 | 34950 | 35200 | 35200 | 34900 | 15628 |
| 552 | 20250311 | 094100 | 8960118850 | 35200 | 35100 | 35200 | 35050 | 1737 |
| 553 | 20250311 | 094000 | 8899114200 | 35050 | 35050 | 35150 | 35000 | 4223 |
| 554 | 20250311 | 093900 | 8750911425 | 35050 | 34700 | 35050 | 34700 | 7303 |
| 555 | 20250311 | 093800 | 8495801225 | 34750 | 34700 | 34900 | 34650 | 9697 |
| 556 | 20250311 | 093700 | 8159037425 | 34750 | 34800 | 34800 | 34700 | 1208 |
| 557 | 20250311 | 093600 | 8117057125 | 34800 | 34700 | 34800 | 34650 | 428 |
| 558 | 20250311 | 093500 | 8102198425 | 34700 | 34750 | 34800 | 34650 | 3215 |
| 559 | 20250311 | 093400 | 7990564125 | 34800 | 34850 | 34850 | 34700 | 1529 |
| 560 | 20250311 | 093300 | 7937406825 | 34850 | 34750 | 34850 | 34700 | 2116 |
| 561 | 20250311 | 093200 | 7863810400 | 34800 | 34750 | 34800 | 34700 | 1344 |
| 562 | 20250311 | 093100 | 7817136425 | 34700 | 34775 | 34800 | 34600 | 1001 |
| 563 | 20250311 | 093000 | 7782369075 | 34750 | 34650 | 34800 | 34650 | 12503 |
| 564 | 20250311 | 092900 | 7348693150 | 34600 | 34550 | 34650 | 34500 | 2394 |
| 565 | 20250311 | 092800 | 7266020100 | 34550 | 34550 | 34650 | 34550 | 3028 |
| 566 | 20250311 | 092700 | 7161292425 | 34550 | 34550 | 34600 | 34450 | 11522 |
| 567 | 20250311 | 092600 | 6763697025 | 34550 | 34550 | 34600 | 34550 | 1404 |
| 568 | 20250311 | 092500 | 6715164275 | 34550 | 34550 | 34600 | 34550 | 1762 |
| 569 | 20250311 | 092400 | 6654263775 | 34550 | 34600 | 34650 | 34550 | 2150 |
| 570 | 20250311 | 092300 | 6579946150 | 34550 | 34650 | 34650 | 34550 | 5844 |
| 571 | 20250311 | 092200 | 6377750775 | 34650 | 34600 | 34650 | 34600 | 1663 |
| 572 | 20250311 | 092100 | 6320171475 | 34600 | 34650 | 34700 | 34600 | 2187 |
| 573 | 20250311 | 092000 | 6244398325 | 34600 | 34600 | 34650 | 34550 | 1336 |
| 574 | 20250311 | 091900 | 6198144125 | 34600 | 34800 | 34800 | 34550 | 10146 |
| 575 | 20250311 | 091800 | 5846429225 | 34775 | 34700 | 34800 | 34650 | 6033 |
| 576 | 20250311 | 091700 | 5636923375 | 34700 | 34700 | 34750 | 34650 | 3635 |
| 577 | 20250311 | 091600 | 5510794900 | 34675 | 34650 | 34700 | 34650 | 2791 |
| 578 | 20250311 | 091500 | 5413973850 | 34675 | 34650 | 34700 | 34550 | 2301 |
| 579 | 20250311 | 091400 | 5334288075 | 34650 | 34450 | 34650 | 34400 | 6792 |
| 580 | 20250311 | 091300 | 5099737025 | 34450 | 34400 | 34500 | 34350 | 9355 |
| 581 | 20250311 | 091200 | 4777880475 | 34400 | 34400 | 34450 | 34350 | 2273 |
| 582 | 20250311 | 091100 | 4699765525 | 34450 | 34500 | 34500 | 34450 | 1481 |
| 583 | 20250311 | 091000 | 4648724125 | 34500 | 34450 | 34500 | 34150 | 7232 |
| 584 | 20250311 | 090900 | 4400723775 | 34300 | 34450 | 34450 | 34300 | 12713 |
| 585 | 20250311 | 090800 | 3964283425 | 34400 | 34450 | 34500 | 34350 | 8533 |
| 586 | 20250311 | 090700 | 3670554825 | 34450 | 34525 | 34550 | 34400 | 7721 |
| 587 | 20250311 | 090600 | 3404471450 | 34500 | 34500 | 34550 | 34350 | 12315 |
| 588 | 20250311 | 090500 | 2980233300 | 34500 | 34450 | 34550 | 34450 | 7023 |
| 589 | 20250311 | 090400 | 2738007750 | 34400 | 34500 | 34500 | 34350 | 7700 |
| 590 | 20250311 | 090300 | 2472982100 | 34500 | 34475 | 34500 | 34350 | 8232 |
| 591 | 20250311 | 090200 | 2189474950 | 34500 | 34400 | 34550 | 34350 | 7368 |
| 592 | 20250311 | 090100 | 1935531350 | 34400 | 34200 | 34450 | 34050 | 10756 |
| 593 | 20250311 | 090000 | 1566527950 | 34200 | 34000 | 34600 | 34000 | 45865 |