33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 190200 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 3249 |
| 3 | 20250311 | 190100 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 4 | 20250311 | 190000 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 5 | 20250311 | 185900 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 6 | 20250311 | 185800 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 7 | 20250311 | 185700 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 8 | 20250311 | 185600 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 9 | 20250311 | 185500 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 10 | 20250311 | 185400 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 11 | 20250311 | 185300 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 12 | 20250311 | 185200 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 13 | 20250311 | 185100 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 14 | 20250311 | 185000 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 15 | 20250311 | 184900 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 16 | 20250311 | 184800 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 17 | 20250311 | 184700 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 18 | 20250311 | 184600 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 19 | 20250311 | 184500 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 20 | 20250311 | 184400 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 21 | 20250311 | 184300 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 22 | 20250311 | 184200 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 23 | 20250311 | 184100 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 24 | 20250311 | 184000 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 25 | 20250311 | 183900 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 26 | 20250311 | 183800 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 27 | 20250311 | 183700 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 28 | 20250311 | 183600 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 29 | 20250311 | 183500 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 30 | 20250311 | 183400 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 31 | 20250311 | 183300 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 32 | 20250311 | 183200 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 3249 |
| 33 | 20250311 | 183100 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 34 | 20250311 | 183000 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 35 | 20250311 | 182900 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 36 | 20250311 | 182800 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 37 | 20250311 | 182700 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 38 | 20250311 | 182600 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 39 | 20250311 | 182500 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 40 | 20250311 | 182400 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 41 | 20250311 | 182300 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 42 | 20250311 | 182200 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 43 | 20250311 | 182100 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 44 | 20250311 | 182000 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 45 | 20250311 | 181900 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 46 | 20250311 | 181800 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 47 | 20250311 | 181700 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 48 | 20250311 | 181600 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 49 | 20250311 | 181500 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 50 | 20250311 | 181400 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 51 | 20250311 | 181300 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 52 | 20250311 | 181200 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 53 | 20250311 | 181100 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 54 | 20250311 | 181000 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 55 | 20250311 | 180900 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 56 | 20250311 | 180800 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 57 | 20250311 | 180700 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 58 | 20250311 | 180600 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 59 | 20250311 | 180500 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 60 | 20250311 | 180400 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 61 | 20250311 | 180300 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 62 | 20250311 | 180200 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 3249 |
| 63 | 20250311 | 180100 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 64 | 20250311 | 180000 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 65 | 20250311 | 175900 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 66 | 20250311 | 175800 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 67 | 20250311 | 175700 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 68 | 20250311 | 175600 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 69 | 20250311 | 175500 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 70 | 20250311 | 175400 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 71 | 20250311 | 175300 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 72 | 20250311 | 175200 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 73 | 20250311 | 175100 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 74 | 20250311 | 175000 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 75 | 20250311 | 174900 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 76 | 20250311 | 174800 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 77 | 20250311 | 174700 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 78 | 20250311 | 174600 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 79 | 20250311 | 174500 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 80 | 20250311 | 174400 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 81 | 20250311 | 174300 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 82 | 20250311 | 174200 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 83 | 20250311 | 174100 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 84 | 20250311 | 174000 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 85 | 20250311 | 173900 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 86 | 20250311 | 173800 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 87 | 20250311 | 173700 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 88 | 20250311 | 173600 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 89 | 20250311 | 173500 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 90 | 20250311 | 173400 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 91 | 20250311 | 173300 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 92 | 20250311 | 173200 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 3249 |
| 93 | 20250311 | 173100 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 94 | 20250311 | 173000 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 95 | 20250311 | 172900 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 96 | 20250311 | 172800 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 97 | 20250311 | 172700 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 98 | 20250311 | 172600 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 99 | 20250311 | 172500 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 100 | 20250311 | 172400 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 101 | 20250311 | 172300 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 102 | 20250311 | 172200 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 103 | 20250311 | 172100 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 104 | 20250311 | 172000 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 105 | 20250311 | 171900 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 106 | 20250311 | 171800 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 107 | 20250311 | 171700 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 108 | 20250311 | 171600 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 109 | 20250311 | 171500 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 110 | 20250311 | 171400 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 111 | 20250311 | 171300 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 112 | 20250311 | 171200 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 113 | 20250311 | 171100 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 114 | 20250311 | 171000 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 115 | 20250311 | 170900 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 116 | 20250311 | 170800 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 117 | 20250311 | 170700 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 118 | 20250311 | 170600 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 119 | 20250311 | 170500 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 120 | 20250311 | 170400 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 121 | 20250311 | 170300 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 122 | 20250311 | 170200 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 3249 |
| 123 | 20250311 | 170100 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 124 | 20250311 | 170000 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 125 | 20250311 | 165900 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 126 | 20250311 | 165800 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 127 | 20250311 | 165700 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 128 | 20250311 | 165600 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 129 | 20250311 | 165500 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 130 | 20250311 | 165400 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 131 | 20250311 | 165300 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 132 | 20250311 | 165200 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 133 | 20250311 | 165100 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 134 | 20250311 | 165000 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 135 | 20250311 | 164900 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 136 | 20250311 | 164800 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 137 | 20250311 | 164700 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 138 | 20250311 | 164600 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 139 | 20250311 | 164500 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 140 | 20250311 | 164400 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 141 | 20250311 | 164300 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 142 | 20250311 | 164200 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 143 | 20250311 | 164100 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 144 | 20250311 | 164000 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 145 | 20250311 | 163900 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 146 | 20250311 | 163800 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 147 | 20250311 | 163700 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 148 | 20250311 | 163600 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 149 | 20250311 | 163500 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 150 | 20250311 | 163400 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 151 | 20250311 | 163300 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 152 | 20250311 | 163200 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 3249 |
| 153 | 20250311 | 163100 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 154 | 20250311 | 163000 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 155 | 20250311 | 162900 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 156 | 20250311 | 162800 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 157 | 20250311 | 162700 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 158 | 20250311 | 162600 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 159 | 20250311 | 162500 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 160 | 20250311 | 162400 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 161 | 20250311 | 162300 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 162 | 20250311 | 162200 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 163 | 20250311 | 162100 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 164 | 20250311 | 162000 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 165 | 20250311 | 161900 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 166 | 20250311 | 161800 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 167 | 20250311 | 161700 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 168 | 20250311 | 161600 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 169 | 20250311 | 161500 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 170 | 20250311 | 161400 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 171 | 20250311 | 161300 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 172 | 20250311 | 161200 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 173 | 20250311 | 161100 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 174 | 20250311 | 161000 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 175 | 20250311 | 160900 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 176 | 20250311 | 160800 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 177 | 20250311 | 160700 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 178 | 20250311 | 160600 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 179 | 20250311 | 160500 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 180 | 20250311 | 160400 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 181 | 20250311 | 160300 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 182 | 20250311 | 160200 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 3249 |
| 183 | 20250311 | 160100 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 184 | 20250311 | 160000 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 185 | 20250311 | 155900 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 186 | 20250311 | 155800 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 187 | 20250311 | 155700 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 188 | 20250311 | 155600 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 189 | 20250311 | 155500 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 190 | 20250311 | 155400 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 191 | 20250311 | 155300 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 192 | 20250311 | 155200 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 193 | 20250311 | 155100 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 194 | 20250311 | 155000 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 195 | 20250311 | 154900 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 196 | 20250311 | 154800 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 197 | 20250311 | 154700 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 198 | 20250311 | 154600 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 199 | 20250311 | 154500 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 200 | 20250311 | 154400 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 201 | 20250311 | 154300 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 202 | 20250311 | 154200 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 203 | 20250311 | 154100 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 204 | 20250311 | 154000 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 205 | 20250311 | 153900 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 206 | 20250311 | 153800 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 207 | 20250311 | 153700 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 208 | 20250311 | 153600 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 209 | 20250311 | 153500 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 210 | 20250311 | 153400 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 211 | 20250311 | 153300 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 212 | 20250311 | 153200 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 3249 |
| 213 | 20250311 | 153100 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 0 |
| 214 | 20250311 | 153000 | 15471713525 | 27300 | 27300 | 27300 | 27300 | 3249 |
| 215 | 20250311 | 152900 | 15383015825 | 27400 | 27400 | 27400 | 27400 | 0 |
| 216 | 20250311 | 152800 | 15383015825 | 27400 | 27400 | 27400 | 27400 | 0 |
| 217 | 20250311 | 152700 | 15383015825 | 27400 | 27400 | 27400 | 27400 | 0 |
| 218 | 20250311 | 152600 | 15383015825 | 27400 | 27400 | 27400 | 27400 | 0 |
| 219 | 20250311 | 152500 | 15383015825 | 27400 | 27400 | 27400 | 27400 | 0 |
| 220 | 20250311 | 152400 | 15383015825 | 27400 | 27400 | 27400 | 27400 | 0 |
| 221 | 20250311 | 152300 | 15383015825 | 27400 | 27400 | 27400 | 27400 | 0 |
| 222 | 20250311 | 152200 | 15383015825 | 27400 | 27400 | 27400 | 27400 | 0 |
| 223 | 20250311 | 152100 | 15383015825 | 27400 | 27400 | 27400 | 27400 | 0 |
| 224 | 20250311 | 152000 | 15383015825 | 27400 | 27400 | 27400 | 27400 | 0 |
| 225 | 20250311 | 151900 | 15383015825 | 27400 | 27400 | 27450 | 27350 | 509 |
| 226 | 20250311 | 151800 | 15369064525 | 27400 | 27350 | 27500 | 27350 | 2815 |
| 227 | 20250311 | 151700 | 15291945375 | 27350 | 27400 | 27400 | 27350 | 400 |
| 228 | 20250311 | 151600 | 15281001225 | 27350 | 27350 | 27400 | 27350 | 463 |
| 229 | 20250311 | 151500 | 15268336675 | 27350 | 27350 | 27400 | 27350 | 335 |
| 230 | 20250311 | 151400 | 15259166975 | 27400 | 27400 | 27400 | 27350 | 654 |
| 231 | 20250311 | 151300 | 15241264175 | 27400 | 27350 | 27400 | 27350 | 588 |
| 232 | 20250311 | 151200 | 15225160975 | 27400 | 27350 | 27400 | 27350 | 518 |
| 233 | 20250311 | 151100 | 15210989525 | 27400 | 27450 | 27450 | 27350 | 414 |
| 234 | 20250311 | 151000 | 15199646625 | 27450 | 27400 | 27450 | 27400 | 176 |
| 235 | 20250311 | 150900 | 15194823375 | 27400 | 27350 | 27600 | 27350 | 12943 |
| 236 | 20250311 | 150800 | 14838992925 | 27350 | 27400 | 27400 | 27350 | 2343 |
| 237 | 20250311 | 150700 | 14774879575 | 27400 | 27350 | 27450 | 27350 | 913 |
| 238 | 20250311 | 150600 | 14749869925 | 27350 | 27350 | 27400 | 27350 | 159 |
| 239 | 20250311 | 150500 | 14745520375 | 27350 | 27400 | 27400 | 27350 | 466 |
| 240 | 20250311 | 150400 | 14732773125 | 27400 | 27400 | 27450 | 27400 | 534 |
| 241 | 20250311 | 150300 | 14718139375 | 27450 | 27450 | 27450 | 27400 | 591 |
| 242 | 20250311 | 150200 | 14701928625 | 27450 | 27400 | 27550 | 27350 | 4607 |
| 243 | 20250311 | 150100 | 14575164125 | 27400 | 27350 | 27400 | 27350 | 213 |
| 244 | 20250311 | 150000 | 14569330825 | 27350 | 27350 | 27400 | 27350 | 606 |
| 245 | 20250311 | 145900 | 14552730775 | 27350 | 27350 | 27400 | 27350 | 1495 |
| 246 | 20250311 | 145800 | 14511835675 | 27350 | 27400 | 27400 | 27350 | 88 |
| 247 | 20250311 | 145700 | 14509426175 | 27350 | 27350 | 27400 | 27350 | 83 |
| 248 | 20250311 | 145600 | 14507154325 | 27350 | 27350 | 27400 | 27350 | 1473 |
| 249 | 20250311 | 145500 | 14466840475 | 27350 | 27350 | 27400 | 27350 | 257 |
| 250 | 20250311 | 145400 | 14459805925 | 27350 | 27350 | 27400 | 27350 | 68 |
| 251 | 20250311 | 145300 | 14457944675 | 27400 | 27350 | 27450 | 27350 | 1605 |
| 252 | 20250311 | 145200 | 14414030575 | 27400 | 27350 | 27450 | 27350 | 159 |
| 253 | 20250311 | 145100 | 14409673925 | 27350 | 27400 | 27400 | 27350 | 892 |
| 254 | 20250311 | 145000 | 14385236400 | 27400 | 27450 | 27450 | 27400 | 432 |
| 255 | 20250311 | 144900 | 14373397300 | 27400 | 27400 | 27450 | 27400 | 646 |
| 256 | 20250311 | 144800 | 14355694800 | 27450 | 27300 | 27500 | 27300 | 6250 |
| 257 | 20250311 | 144700 | 14184381400 | 27300 | 27300 | 27350 | 27300 | 80 |
| 258 | 20250311 | 144600 | 14182195150 | 27300 | 27350 | 27350 | 27300 | 123 |
| 259 | 20250311 | 144500 | 14178835050 | 27300 | 27300 | 27350 | 27300 | 353 |
| 260 | 20250311 | 144400 | 14169197225 | 27300 | 27300 | 27325 | 27300 | 379 |
| 261 | 20250311 | 144300 | 14158849400 | 27300 | 27300 | 27350 | 27300 | 82 |
| 262 | 20250311 | 144200 | 14156608900 | 27300 | 27350 | 27350 | 27300 | 152 |
| 263 | 20250311 | 144100 | 14152453000 | 27300 | 27350 | 27400 | 27300 | 199 |
| 264 | 20250311 | 144000 | 14147014900 | 27350 | 27350 | 27400 | 27350 | 443 |
| 265 | 20250311 | 143900 | 14134896750 | 27350 | 27400 | 27400 | 27350 | 262 |
| 266 | 20250311 | 143800 | 14127730150 | 27350 | 27400 | 27400 | 27350 | 268 |
| 267 | 20250311 | 143700 | 14120395325 | 27400 | 27350 | 27400 | 27350 | 511 |
| 268 | 20250311 | 143600 | 14106397900 | 27400 | 27350 | 27400 | 27300 | 802 |
| 269 | 20250311 | 143500 | 14084462650 | 27300 | 27250 | 27350 | 27200 | 5251 |
| 270 | 20250311 | 143400 | 13941348550 | 27200 | 27200 | 27250 | 27150 | 1523 |
| 271 | 20250311 | 143300 | 13899922950 | 27150 | 27200 | 27200 | 27150 | 418 |
| 272 | 20250311 | 143200 | 13888569600 | 27150 | 27200 | 27200 | 27150 | 126 |
| 273 | 20250311 | 143100 | 13885147800 | 27150 | 27150 | 27200 | 27150 | 2592 |
| 274 | 20250311 | 143000 | 13814647950 | 27200 | 27150 | 27200 | 27150 | 128 |
| 275 | 20250311 | 142900 | 13811171850 | 27200 | 27150 | 27200 | 27150 | 235 |
| 276 | 20250311 | 142800 | 13804789500 | 27200 | 27200 | 27200 | 27150 | 780 |
| 277 | 20250311 | 142700 | 13783576850 | 27200 | 27200 | 27250 | 27200 | 333 |
| 278 | 20250311 | 142600 | 13774517100 | 27250 | 27200 | 27250 | 27200 | 152 |
| 279 | 20250311 | 142500 | 13770380550 | 27250 | 27200 | 27250 | 27200 | 193 |
| 280 | 20250311 | 142400 | 13765129950 | 27200 | 27200 | 27250 | 27200 | 270 |
| 281 | 20250311 | 142300 | 13757783850 | 27250 | 27200 | 27250 | 27200 | 152 |
| 282 | 20250311 | 142200 | 13753647900 | 27250 | 27200 | 27250 | 27200 | 83 |
| 283 | 20250311 | 142100 | 13751388100 | 27200 | 27200 | 27250 | 27200 | 37 |
| 284 | 20250311 | 142000 | 13750380900 | 27250 | 27250 | 27300 | 27200 | 362 |
| 285 | 20250311 | 141900 | 13740515650 | 27250 | 27250 | 27300 | 27250 | 914 |
| 286 | 20250311 | 141800 | 13715597900 | 27300 | 27250 | 27300 | 27250 | 69 |
| 287 | 20250311 | 141700 | 13713715300 | 27250 | 27300 | 27350 | 27250 | 983 |
| 288 | 20250311 | 141600 | 13686880550 | 27300 | 27275 | 27300 | 27275 | 104 |
| 289 | 20250311 | 141500 | 13684042800 | 27275 | 27225 | 27300 | 27225 | 377 |
| 290 | 20250311 | 141400 | 13673771725 | 27225 | 27200 | 27250 | 27200 | 241 |
| 291 | 20250311 | 141300 | 13667205650 | 27200 | 27250 | 27275 | 27200 | 441 |
| 292 | 20250311 | 141200 | 13655198975 | 27250 | 27250 | 27300 | 27200 | 604 |
| 293 | 20250311 | 141100 | 13638740925 | 27250 | 27200 | 27300 | 27200 | 483 |
| 294 | 20250311 | 141000 | 13625581675 | 27200 | 27250 | 27300 | 27200 | 284 |
| 295 | 20250311 | 140900 | 13617841925 | 27250 | 27275 | 27300 | 27250 | 573 |
| 296 | 20250311 | 140800 | 13602221450 | 27275 | 27300 | 27300 | 27250 | 140 |
| 297 | 20250311 | 140700 | 13598401175 | 27250 | 27250 | 27300 | 27250 | 211 |
| 298 | 20250311 | 140600 | 13592650575 | 27300 | 27250 | 27350 | 27250 | 196 |
| 299 | 20250311 | 140500 | 13587300225 | 27250 | 27250 | 27300 | 27250 | 1870 |
| 300 | 20250311 | 140400 | 13536254425 | 27300 | 27300 | 27350 | 27300 | 488 |
| 301 | 20250311 | 140300 | 13522928675 | 27300 | 27300 | 27350 | 27300 | 278 |
| 302 | 20250311 | 140200 | 13515337175 | 27350 | 27350 | 27350 | 27300 | 646 |
| 303 | 20250311 | 140100 | 13497678025 | 27450 | 27400 | 27450 | 27300 | 426 |
| 304 | 20250311 | 140000 | 13486015575 | 27400 | 27500 | 27500 | 27400 | 820 |
| 305 | 20250311 | 135900 | 13463487575 | 27500 | 27525 | 27550 | 27500 | 482 |
| 306 | 20250311 | 135800 | 13450220825 | 27525 | 27400 | 27525 | 27400 | 1747 |
| 307 | 20250311 | 135700 | 13402191575 | 27350 | 27350 | 27450 | 27350 | 677 |
| 308 | 20250311 | 135600 | 13383666725 | 27350 | 27500 | 27550 | 27350 | 1045 |
| 309 | 20250311 | 135500 | 13355023925 | 27400 | 27500 | 27550 | 27400 | 1936 |
| 310 | 20250311 | 135400 | 13301873525 | 27550 | 27500 | 27600 | 27450 | 4021 |
| 311 | 20250311 | 135300 | 13191184650 | 27550 | 27650 | 27700 | 27550 | 6128 |
| 312 | 20250311 | 135200 | 13021930150 | 27650 | 27650 | 27700 | 27650 | 1581 |
| 313 | 20250311 | 135100 | 12978144900 | 27650 | 27550 | 27700 | 27500 | 5478 |
| 314 | 20250311 | 135000 | 12826771275 | 27550 | 27550 | 27600 | 27500 | 391 |
| 315 | 20250311 | 134900 | 12815997825 | 27550 | 27500 | 27600 | 27500 | 901 |
| 316 | 20250311 | 134800 | 12791190475 | 27500 | 27400 | 27500 | 27350 | 1055 |
| 317 | 20250311 | 134700 | 12762237125 | 27400 | 27400 | 27400 | 27350 | 193 |
| 318 | 20250311 | 134600 | 12756950425 | 27400 | 27400 | 27400 | 27400 | 225 |
| 319 | 20250311 | 134500 | 12750785425 | 27400 | 27450 | 27450 | 27400 | 868 |
| 320 | 20250311 | 134400 | 12726986625 | 27450 | 27400 | 27450 | 27400 | 1779 |
| 321 | 20250311 | 134300 | 12678218075 | 27400 | 27450 | 27500 | 27400 | 360 |
| 322 | 20250311 | 134200 | 12668334575 | 27450 | 27450 | 27500 | 27350 | 1954 |
| 323 | 20250311 | 134100 | 12614819175 | 27500 | 27550 | 27550 | 27450 | 8427 |
| 324 | 20250311 | 134000 | 12382660475 | 27600 | 27500 | 27600 | 27475 | 6827 |
| 325 | 20250311 | 133900 | 12194727250 | 27475 | 27425 | 27475 | 27425 | 2144 |
| 326 | 20250311 | 133800 | 12135870200 | 27425 | 27400 | 27450 | 27350 | 6493 |
| 327 | 20250311 | 133700 | 11957804050 | 27350 | 27300 | 27400 | 27300 | 2892 |
| 328 | 20250311 | 133600 | 11878628150 | 27300 | 27200 | 27300 | 27150 | 4221 |
| 329 | 20250311 | 133500 | 11763627250 | 27200 | 27150 | 27200 | 27150 | 116 |
| 330 | 20250311 | 133400 | 11760477600 | 27200 | 27200 | 27250 | 27150 | 1106 |
| 331 | 20250311 | 133300 | 11730378550 | 27200 | 27150 | 27250 | 27150 | 112 |
| 332 | 20250311 | 133200 | 11727337200 | 27250 | 27100 | 27250 | 27100 | 4074 |
| 333 | 20250311 | 133100 | 11616596100 | 27100 | 27150 | 27150 | 27100 | 491 |
| 334 | 20250311 | 133000 | 11603270800 | 27150 | 27125 | 27150 | 27100 | 8 |
| 335 | 20250311 | 132900 | 11603053875 | 27150 | 27100 | 27150 | 27100 | 127 |
| 336 | 20250311 | 132800 | 11599605875 | 27150 | 27200 | 27200 | 27150 | 527 |
| 337 | 20250311 | 132700 | 11585296725 | 27150 | 27100 | 27175 | 27100 | 1131 |
| 338 | 20250311 | 132600 | 11554590275 | 27100 | 27150 | 27150 | 27100 | 306 |
| 339 | 20250311 | 132500 | 11546282875 | 27150 | 27000 | 27150 | 27000 | 599 |
| 340 | 20250311 | 132400 | 11530067025 | 27000 | 27050 | 27100 | 27000 | 754 |
| 341 | 20250311 | 132300 | 11509683225 | 27050 | 27000 | 27050 | 26950 | 984 |
| 342 | 20250311 | 132200 | 11483133475 | 26950 | 27000 | 27000 | 26950 | 193 |
| 343 | 20250311 | 132100 | 11477931625 | 27000 | 27000 | 27075 | 26950 | 2376 |
| 344 | 20250311 | 132000 | 11413793575 | 27050 | 27050 | 27100 | 27050 | 521 |
| 345 | 20250311 | 131900 | 11399700475 | 27000 | 27025 | 27050 | 27000 | 340 |
| 346 | 20250311 | 131800 | 11390519725 | 27050 | 27000 | 27050 | 27000 | 1396 |
| 347 | 20250311 | 131700 | 11352827325 | 27050 | 27050 | 27100 | 27000 | 256 |
| 348 | 20250311 | 131600 | 11345902775 | 27050 | 27050 | 27100 | 27050 | 326 |
| 349 | 20250311 | 131500 | 11337084125 | 27050 | 27100 | 27100 | 27050 | 364 |
| 350 | 20250311 | 131400 | 11327227925 | 27100 | 27100 | 27100 | 27050 | 419 |
| 351 | 20250311 | 131300 | 11315893825 | 27100 | 27100 | 27100 | 27050 | 1143 |
| 352 | 20250311 | 131200 | 11284933725 | 27100 | 27150 | 27150 | 27050 | 792 |
| 353 | 20250311 | 131100 | 11263477425 | 27100 | 27100 | 27150 | 27100 | 1443 |
| 354 | 20250311 | 131000 | 11224364225 | 27150 | 27150 | 27150 | 27150 | 488 |
| 355 | 20250311 | 130900 | 11211115025 | 27100 | 27150 | 27150 | 27100 | 573 |
| 356 | 20250311 | 130800 | 11195560425 | 27200 | 27200 | 27200 | 27150 | 175 |
| 357 | 20250311 | 130700 | 11190801575 | 27200 | 27200 | 27200 | 27150 | 137 |
| 358 | 20250311 | 130600 | 11187075325 | 27150 | 27250 | 27300 | 27150 | 11796 |
| 359 | 20250311 | 130500 | 10865655875 | 27300 | 27350 | 27350 | 27300 | 122 |
| 360 | 20250311 | 130400 | 10862325225 | 27300 | 27100 | 27300 | 27100 | 4813 |
| 361 | 20250311 | 130300 | 10731226275 | 27150 | 27200 | 27200 | 27150 | 260 |
| 362 | 20250311 | 130200 | 10724166925 | 27200 | 27200 | 27200 | 27200 | 10 |
| 363 | 20250311 | 130100 | 10723894925 | 27200 | 27150 | 27200 | 27150 | 182 |
| 364 | 20250311 | 130000 | 10718945275 | 27150 | 27150 | 27200 | 27150 | 274 |
| 365 | 20250311 | 125900 | 10711505775 | 27150 | 27150 | 27150 | 27150 | 173 |
| 366 | 20250311 | 125800 | 10706808825 | 27150 | 27150 | 27150 | 27150 | 0 |
| 367 | 20250311 | 125700 | 10706808825 | 27150 | 27200 | 27200 | 27150 | 211 |
| 368 | 20250311 | 125600 | 10701070050 | 27200 | 27250 | 27300 | 27150 | 2905 |
| 369 | 20250311 | 125500 | 10621885200 | 27250 | 27200 | 27250 | 27150 | 1903 |
| 370 | 20250311 | 125400 | 10570121025 | 27150 | 27150 | 27150 | 27100 | 296 |
| 371 | 20250311 | 125300 | 10562086975 | 27150 | 27150 | 27150 | 27100 | 414 |
| 372 | 20250311 | 125200 | 10550850425 | 27150 | 27100 | 27150 | 27100 | 122 |
| 373 | 20250311 | 125100 | 10547541225 | 27150 | 27150 | 27150 | 27150 | 674 |
| 374 | 20250311 | 125000 | 10529242125 | 27150 | 27150 | 27200 | 27150 | 379 |
| 375 | 20250311 | 124900 | 10518951025 | 27150 | 27150 | 27200 | 27100 | 1539 |
| 376 | 20250311 | 124800 | 10477164175 | 27150 | 27100 | 27150 | 27100 | 76 |
| 377 | 20250311 | 124700 | 10475103175 | 27150 | 27100 | 27150 | 27100 | 107 |
| 378 | 20250311 | 124600 | 10472199975 | 27150 | 27150 | 27150 | 27100 | 170 |
| 379 | 20250311 | 124500 | 10467589725 | 27100 | 27150 | 27150 | 27100 | 41 |
| 380 | 20250311 | 124400 | 10466477575 | 27150 | 27100 | 27150 | 27100 | 640 |
| 381 | 20250311 | 124300 | 10449105125 | 27150 | 27100 | 27150 | 27100 | 1824 |
| 382 | 20250311 | 124200 | 10399667675 | 27150 | 27100 | 27150 | 27100 | 153 |
| 383 | 20250311 | 124100 | 10395515575 | 27150 | 27200 | 27250 | 27150 | 3251 |
| 384 | 20250311 | 124000 | 10307158125 | 27250 | 27250 | 27250 | 27250 | 322 |
| 385 | 20250311 | 123900 | 10298383625 | 27250 | 27250 | 27250 | 27200 | 273 |
| 386 | 20250311 | 123800 | 10290955075 | 27250 | 27200 | 27250 | 27200 | 978 |
| 387 | 20250311 | 123700 | 10264323075 | 27225 | 27200 | 27250 | 27200 | 119 |
| 388 | 20250311 | 123600 | 10261085300 | 27200 | 27200 | 27250 | 27200 | 1412 |
| 389 | 20250311 | 123500 | 10222665425 | 27250 | 27150 | 27250 | 27100 | 5187 |
| 390 | 20250311 | 123400 | 10081674025 | 27200 | 27200 | 27200 | 27100 | 1512 |
| 391 | 20250311 | 123300 | 10040633375 | 27200 | 27200 | 27200 | 27200 | 242 |
| 392 | 20250311 | 123200 | 10034050975 | 27200 | 27150 | 27250 | 27150 | 2550 |
| 393 | 20250311 | 123100 | 9964740825 | 27150 | 27100 | 27150 | 27100 | 558 |
| 394 | 20250311 | 123000 | 9949615125 | 27100 | 27050 | 27100 | 27050 | 567 |
| 395 | 20250311 | 122900 | 9934251075 | 27050 | 27100 | 27100 | 27050 | 222 |
| 396 | 20250311 | 122800 | 9928240975 | 27100 | 27075 | 27100 | 27075 | 388 |
| 397 | 20250311 | 122700 | 9917728875 | 27050 | 27100 | 27100 | 27050 | 52 |
| 398 | 20250311 | 122600 | 9916321275 | 27100 | 27100 | 27100 | 27050 | 43 |
| 399 | 20250311 | 122500 | 9915156200 | 27100 | 27075 | 27100 | 27050 | 362 |
| 400 | 20250311 | 122400 | 9905351425 | 27075 | 27050 | 27100 | 27025 | 486 |
| 401 | 20250311 | 122300 | 9892203025 | 27050 | 27050 | 27050 | 27000 | 218 |
| 402 | 20250311 | 122200 | 9886306425 | 27050 | 27100 | 27100 | 27000 | 501 |
| 403 | 20250311 | 122100 | 9872759300 | 27100 | 27050 | 27100 | 27050 | 81 |
| 404 | 20250311 | 122000 | 9870565350 | 27050 | 27100 | 27100 | 27050 | 31 |
| 405 | 20250311 | 121900 | 9869726650 | 27100 | 27050 | 27150 | 27000 | 1515 |
| 406 | 20250311 | 121800 | 9828668750 | 27050 | 27050 | 27050 | 27000 | 641 |
| 407 | 20250311 | 121700 | 9811331350 | 27050 | 27000 | 27050 | 27000 | 561 |
| 408 | 20250311 | 121600 | 9796159400 | 27000 | 27050 | 27050 | 27000 | 1621 |
| 409 | 20250311 | 121500 | 9752314300 | 27050 | 27100 | 27100 | 27050 | 131 |
| 410 | 20250311 | 121400 | 9748770250 | 27050 | 27050 | 27050 | 27000 | 417 |
| 411 | 20250311 | 121300 | 9737490750 | 27100 | 27100 | 27100 | 27050 | 667 |
| 412 | 20250311 | 121200 | 9719426150 | 27050 | 27150 | 27150 | 27050 | 180 |
| 413 | 20250311 | 121100 | 9714556600 | 27100 | 27100 | 27150 | 27050 | 726 |
| 414 | 20250311 | 121000 | 9694882600 | 27150 | 27000 | 27150 | 27000 | 8860 |
| 415 | 20250311 | 120900 | 9454949250 | 26950 | 27000 | 27000 | 26950 | 275 |
| 416 | 20250311 | 120800 | 9447527850 | 26950 | 26950 | 27000 | 26950 | 800 |
| 417 | 20250311 | 120700 | 9425942450 | 27000 | 27000 | 27000 | 26950 | 64 |
| 418 | 20250311 | 120600 | 9424217300 | 26950 | 26950 | 27000 | 26950 | 346 |
| 419 | 20250311 | 120500 | 9414891650 | 27000 | 26950 | 27000 | 26950 | 62 |
| 420 | 20250311 | 120400 | 9413219400 | 27000 | 26950 | 27000 | 26950 | 211 |
| 421 | 20250311 | 120300 | 9407529300 | 27000 | 26900 | 27000 | 26900 | 1581 |
| 422 | 20250311 | 120200 | 9364923000 | 26900 | 26900 | 26900 | 26900 | 734 |
| 423 | 20250311 | 120100 | 9345178400 | 26850 | 26850 | 26900 | 26850 | 1515 |
| 424 | 20250311 | 120000 | 9304481250 | 26850 | 26850 | 26900 | 26850 | 38 |
| 425 | 20250311 | 115900 | 9303460600 | 26850 | 26900 | 26900 | 26850 | 681 |
| 426 | 20250311 | 115800 | 9285142100 | 26900 | 26950 | 26950 | 26900 | 4585 |
| 427 | 20250311 | 115700 | 9161803650 | 26950 | 26950 | 26950 | 26900 | 176 |
| 428 | 20250311 | 115600 | 9157066950 | 26950 | 26950 | 27000 | 26900 | 180 |
| 429 | 20250311 | 115500 | 9152218150 | 27000 | 26950 | 27000 | 26900 | 369 |
| 430 | 20250311 | 115400 | 9142272800 | 26950 | 26900 | 26950 | 26900 | 2562 |
| 431 | 20250311 | 115300 | 9073291600 | 26900 | 26800 | 26900 | 26800 | 1865 |
| 432 | 20250311 | 115200 | 9023258950 | 26850 | 26750 | 26850 | 26750 | 179 |
| 433 | 20250311 | 115100 | 9018460500 | 26750 | 26800 | 26800 | 26750 | 77 |
| 434 | 20250311 | 115000 | 9016398100 | 26800 | 26800 | 26800 | 26750 | 220 |
| 435 | 20250311 | 114900 | 9010507450 | 26750 | 26750 | 26800 | 26750 | 161 |
| 436 | 20250311 | 114800 | 9006195350 | 26750 | 26775 | 26800 | 26750 | 197 |
| 437 | 20250311 | 114700 | 9000921300 | 26775 | 26800 | 26850 | 26750 | 645 |
| 438 | 20250311 | 114600 | 8983618200 | 26750 | 26750 | 26750 | 26750 | 36 |
| 439 | 20250311 | 114500 | 8982655200 | 26800 | 26850 | 26850 | 26750 | 233 |
| 440 | 20250311 | 114400 | 8976412650 | 26800 | 26750 | 26850 | 26750 | 945 |
| 441 | 20250311 | 114300 | 8951085700 | 26800 | 26800 | 26800 | 26750 | 628 |
| 442 | 20250311 | 114200 | 8934261500 | 26800 | 26750 | 26800 | 26750 | 215 |
| 443 | 20250311 | 114100 | 8928503050 | 26750 | 26750 | 26800 | 26750 | 399 |
| 444 | 20250311 | 114000 | 8917822700 | 26750 | 26750 | 26800 | 26700 | 214 |
| 445 | 20250311 | 113900 | 8912098900 | 26800 | 26775 | 26800 | 26750 | 1006 |
| 446 | 20250311 | 113800 | 8885149800 | 26800 | 26750 | 26800 | 26750 | 922 |
| 447 | 20250311 | 113700 | 8860480150 | 26750 | 26650 | 26750 | 26650 | 1072 |
| 448 | 20250311 | 113600 | 8831850050 | 26650 | 26650 | 26700 | 26600 | 445 |
| 449 | 20250311 | 113500 | 8819996350 | 26650 | 26650 | 26650 | 26650 | 63 |
| 450 | 20250311 | 113400 | 8818317400 | 26650 | 26650 | 26650 | 26650 | 1048 |
| 451 | 20250311 | 113300 | 8790388200 | 26650 | 26650 | 26700 | 26600 | 203 |
| 452 | 20250311 | 113200 | 8784977750 | 26650 | 26650 | 26700 | 26550 | 1863 |
| 453 | 20250311 | 113100 | 8735400700 | 26600 | 26650 | 26650 | 26600 | 78 |
| 454 | 20250311 | 113000 | 8733322550 | 26600 | 26600 | 26650 | 26600 | 691 |
| 455 | 20250311 | 112900 | 8714912550 | 26600 | 26600 | 26650 | 26600 | 469 |
| 456 | 20250311 | 112800 | 8702436800 | 26600 | 26550 | 26600 | 26550 | 547 |
| 457 | 20250311 | 112700 | 8687887100 | 26550 | 26600 | 26600 | 26550 | 346 |
| 458 | 20250311 | 112600 | 8678692500 | 26650 | 26650 | 26650 | 26600 | 1820 |
| 459 | 20250311 | 112500 | 8630275100 | 26650 | 26650 | 26700 | 26650 | 1350 |
| 460 | 20250311 | 112400 | 8594296550 | 26650 | 26650 | 26675 | 26650 | 159 |
| 461 | 20250311 | 112300 | 8590058950 | 26650 | 26700 | 26750 | 26650 | 5378 |
| 462 | 20250311 | 112200 | 8446459650 | 26700 | 26700 | 26750 | 26650 | 2063 |
| 463 | 20250311 | 112100 | 8391340200 | 26700 | 26650 | 26700 | 26650 | 170 |
| 464 | 20250311 | 112000 | 8386806250 | 26650 | 26650 | 26700 | 26650 | 240 |
| 465 | 20250311 | 111900 | 8380404700 | 26650 | 26600 | 26650 | 26600 | 748 |
| 466 | 20250311 | 111800 | 8360478750 | 26650 | 26600 | 26700 | 26600 | 406 |
| 467 | 20250311 | 111700 | 8349644850 | 26700 | 26650 | 26700 | 26650 | 423 |
| 468 | 20250311 | 111600 | 8338369600 | 26650 | 26600 | 26700 | 26550 | 164 |
| 469 | 20250311 | 111500 | 8334004050 | 26550 | 26600 | 26650 | 26550 | 1170 |
| 470 | 20250311 | 111400 | 8302886450 | 26600 | 26450 | 26600 | 26450 | 2253 |
| 471 | 20250311 | 111300 | 8243153950 | 26500 | 26400 | 26500 | 26400 | 689 |
| 472 | 20250311 | 111200 | 8224930200 | 26400 | 26400 | 26450 | 26400 | 548 |
| 473 | 20250311 | 111100 | 8210460700 | 26450 | 26400 | 26450 | 26400 | 16 |
| 474 | 20250311 | 111000 | 8210038000 | 26400 | 26450 | 26450 | 26400 | 1046 |
| 475 | 20250311 | 110900 | 8182384900 | 26400 | 26350 | 26400 | 26350 | 984 |
| 476 | 20250311 | 110800 | 8156429300 | 26300 | 26350 | 26400 | 26300 | 696 |
| 477 | 20250311 | 110700 | 8138074750 | 26350 | 26300 | 26350 | 26250 | 3785 |
| 478 | 20250311 | 110600 | 8038496350 | 26300 | 26300 | 26350 | 26300 | 3849 |
| 479 | 20250311 | 110500 | 7937254300 | 26350 | 26400 | 26400 | 26300 | 1252 |
| 480 | 20250311 | 110400 | 7904261100 | 26350 | 26450 | 26500 | 26350 | 968 |
| 481 | 20250311 | 110300 | 7878704450 | 26450 | 26450 | 26450 | 26400 | 348 |
| 482 | 20250311 | 110200 | 7869500450 | 26400 | 26350 | 26500 | 26350 | 801 |
| 483 | 20250311 | 110100 | 7848352650 | 26350 | 26400 | 26450 | 26350 | 1010 |
| 484 | 20250311 | 110000 | 7821723600 | 26450 | 26400 | 26450 | 26350 | 442 |
| 485 | 20250311 | 105900 | 7810056850 | 26400 | 26400 | 26450 | 26350 | 1568 |
| 486 | 20250311 | 105800 | 7768656900 | 26400 | 26400 | 26450 | 26400 | 130 |
| 487 | 20250311 | 105700 | 7765224550 | 26450 | 26500 | 26500 | 26450 | 215 |
| 488 | 20250311 | 105600 | 7759537550 | 26450 | 26450 | 26500 | 26350 | 805 |
| 489 | 20250311 | 105500 | 7738269600 | 26400 | 26400 | 26450 | 26400 | 361 |
| 490 | 20250311 | 105400 | 7728735900 | 26400 | 26450 | 26500 | 26400 | 1247 |
| 491 | 20250311 | 105300 | 7695763600 | 26500 | 26500 | 26500 | 26450 | 378 |
| 492 | 20250311 | 105200 | 7685763200 | 26450 | 26450 | 26450 | 26400 | 335 |
| 493 | 20250311 | 105100 | 7676904500 | 26450 | 26500 | 26550 | 26450 | 292 |
| 494 | 20250311 | 105000 | 7669166375 | 26550 | 26500 | 26550 | 26450 | 669 |
| 495 | 20250311 | 104900 | 7651430775 | 26550 | 26500 | 26550 | 26300 | 4264 |
| 496 | 20250311 | 104800 | 7538931175 | 26500 | 26550 | 26550 | 26500 | 138 |
| 497 | 20250311 | 104700 | 7535269975 | 26550 | 26550 | 26600 | 26500 | 240 |
| 498 | 20250311 | 104600 | 7528904425 | 26600 | 26650 | 26700 | 26500 | 3829 |
| 499 | 20250311 | 104500 | 7426989775 | 26650 | 26650 | 26650 | 26600 | 767 |
| 500 | 20250311 | 104400 | 7406551375 | 26600 | 26600 | 26650 | 26600 | 1418 |
| 501 | 20250311 | 104300 | 7368770325 | 26650 | 26600 | 26650 | 26600 | 277 |
| 502 | 20250311 | 104200 | 7361395075 | 26650 | 26650 | 26650 | 26600 | 117 |
| 503 | 20250311 | 104100 | 7358278825 | 26600 | 26600 | 26650 | 26600 | 366 |
| 504 | 20250311 | 104000 | 7348543075 | 26600 | 26650 | 26650 | 26550 | 445 |
| 505 | 20250311 | 103900 | 7336705575 | 26650 | 26600 | 26650 | 26550 | 360 |
| 506 | 20250311 | 103800 | 7327122025 | 26550 | 26600 | 26650 | 26550 | 1036 |
| 507 | 20250311 | 103700 | 7299567425 | 26600 | 26450 | 26600 | 26400 | 3213 |
| 508 | 20250311 | 103600 | 7214502425 | 26450 | 26350 | 26450 | 26300 | 2894 |
| 509 | 20250311 | 103500 | 7138163100 | 26350 | 26350 | 26375 | 26300 | 625 |
| 510 | 20250311 | 103400 | 7121694600 | 26350 | 26350 | 26400 | 26350 | 52 |
| 511 | 20250311 | 103300 | 7120323750 | 26350 | 26400 | 26400 | 26350 | 374 |
| 512 | 20250311 | 103200 | 7110461150 | 26350 | 26350 | 26400 | 26350 | 681 |
| 513 | 20250311 | 103100 | 7092515350 | 26400 | 26400 | 26450 | 26350 | 678 |
| 514 | 20250311 | 103000 | 7074636950 | 26400 | 26350 | 26400 | 26350 | 763 |
| 515 | 20250311 | 102900 | 7054504400 | 26350 | 26400 | 26400 | 26350 | 120 |
| 516 | 20250311 | 102800 | 7051338200 | 26350 | 26350 | 26400 | 26350 | 3799 |
| 517 | 20250311 | 102700 | 6951160900 | 26300 | 26300 | 26350 | 26250 | 1764 |
| 518 | 20250311 | 102600 | 6904727800 | 26250 | 26250 | 26300 | 26250 | 740 |
| 519 | 20250311 | 102500 | 6885302450 | 26250 | 26200 | 26300 | 26150 | 1938 |
| 520 | 20250311 | 102400 | 6834462650 | 26150 | 26200 | 26200 | 26050 | 6421 |
| 521 | 20250311 | 102300 | 6666832350 | 26200 | 26100 | 26200 | 26100 | 2477 |
| 522 | 20250311 | 102200 | 6602077100 | 26100 | 26150 | 26200 | 26100 | 3618 |
| 523 | 20250311 | 102100 | 6507610300 | 26150 | 26200 | 26200 | 26150 | 1791 |
| 524 | 20250311 | 102000 | 6460760700 | 26200 | 26150 | 26250 | 26150 | 2900 |
| 525 | 20250311 | 101900 | 6384800300 | 26200 | 26200 | 26250 | 26100 | 8734 |
| 526 | 20250311 | 101800 | 6156263425 | 26200 | 26250 | 26300 | 26200 | 2715 |
| 527 | 20250311 | 101700 | 6085035600 | 26250 | 26300 | 26350 | 26250 | 8721 |
| 528 | 20250311 | 101600 | 5855774650 | 26300 | 26375 | 26400 | 26300 | 3392 |
| 529 | 20250311 | 101500 | 5766407525 | 26400 | 26350 | 26400 | 26350 | 900 |
| 530 | 20250311 | 101400 | 5742664275 | 26400 | 26400 | 26400 | 26350 | 443 |
| 531 | 20250311 | 101300 | 5730973625 | 26400 | 26450 | 26450 | 26400 | 1555 |
| 532 | 20250311 | 101200 | 5689915525 | 26450 | 26400 | 26450 | 26400 | 870 |
| 533 | 20250311 | 101100 | 5666946250 | 26400 | 26450 | 26450 | 26400 | 2366 |
| 534 | 20250311 | 101000 | 5604446750 | 26400 | 26400 | 26450 | 26400 | 1178 |
| 535 | 20250311 | 100900 | 5573317525 | 26400 | 26450 | 26500 | 26400 | 1388 |
| 536 | 20250311 | 100800 | 5536612725 | 26500 | 26450 | 26500 | 26450 | 962 |
| 537 | 20250311 | 100700 | 5511146775 | 26500 | 26450 | 26500 | 26450 | 4830 |
| 538 | 20250311 | 100600 | 5383332925 | 26450 | 26450 | 26500 | 26450 | 1220 |
| 539 | 20250311 | 100500 | 5351058650 | 26450 | 26550 | 26550 | 26450 | 2266 |
| 540 | 20250311 | 100400 | 5291026200 | 26500 | 26500 | 26550 | 26450 | 3002 |
| 541 | 20250311 | 100300 | 5211527650 | 26500 | 26450 | 26550 | 26450 | 1900 |
| 542 | 20250311 | 100200 | 5161185000 | 26450 | 26500 | 26500 | 26450 | 762 |
| 543 | 20250311 | 100100 | 5141020575 | 26450 | 26550 | 26550 | 26450 | 4553 |
| 544 | 20250311 | 100000 | 5020374975 | 26500 | 26600 | 26600 | 26500 | 473 |
| 545 | 20250311 | 095900 | 5007825625 | 26500 | 26500 | 26600 | 26500 | 4273 |
| 546 | 20250311 | 095800 | 4894498175 | 26550 | 26450 | 26600 | 26450 | 3103 |
| 547 | 20250311 | 095700 | 4812162275 | 26450 | 26575 | 26600 | 26400 | 17071 |
| 548 | 20250311 | 095600 | 4359828250 | 26575 | 26550 | 26600 | 26550 | 1873 |
| 549 | 20250311 | 095500 | 4310071875 | 26550 | 26600 | 26600 | 26550 | 3105 |
| 550 | 20250311 | 095400 | 4227568875 | 26600 | 26600 | 26650 | 26600 | 5947 |
| 551 | 20250311 | 095300 | 4069372600 | 26650 | 26625 | 26675 | 26600 | 2060 |
| 552 | 20250311 | 095200 | 4014492850 | 26625 | 26725 | 26725 | 26600 | 7967 |
| 553 | 20250311 | 095100 | 3801989900 | 26700 | 26750 | 26775 | 26700 | 2215 |
| 554 | 20250311 | 095000 | 3742738425 | 26750 | 26825 | 26825 | 26750 | 2994 |
| 555 | 20250311 | 094900 | 3662544725 | 26825 | 26900 | 26900 | 26800 | 2378 |
| 556 | 20250311 | 094800 | 3598713350 | 26900 | 26850 | 26900 | 26850 | 422 |
| 557 | 20250311 | 094700 | 3587375500 | 26900 | 26900 | 26900 | 26850 | 365 |
| 558 | 20250311 | 094600 | 3577571200 | 26900 | 26950 | 26950 | 26900 | 475 |
| 559 | 20250311 | 094500 | 3564787050 | 26925 | 26850 | 26950 | 26850 | 747 |
| 560 | 20250311 | 094400 | 3544682200 | 26900 | 26900 | 26950 | 26850 | 539 |
| 561 | 20250311 | 094300 | 3530195600 | 26900 | 26900 | 26950 | 26850 | 1031 |
| 562 | 20250311 | 094200 | 3502466875 | 26900 | 26900 | 26900 | 26900 | 263 |
| 563 | 20250311 | 094100 | 3495392175 | 26900 | 26950 | 26950 | 26900 | 1800 |
| 564 | 20250311 | 094000 | 3446972125 | 26900 | 26900 | 26950 | 26900 | 1550 |
| 565 | 20250311 | 093900 | 3405262925 | 26950 | 26950 | 27000 | 26950 | 917 |
| 566 | 20250311 | 093800 | 3380544375 | 26950 | 26950 | 26950 | 26900 | 605 |
| 567 | 20250311 | 093700 | 3364252175 | 26950 | 26900 | 26950 | 26900 | 1586 |
| 568 | 20250311 | 093600 | 3321519775 | 26900 | 26925 | 26950 | 26900 | 187 |
| 569 | 20250311 | 093500 | 3316489300 | 26950 | 26900 | 26950 | 26900 | 554 |
| 570 | 20250311 | 093400 | 3301583750 | 26900 | 26950 | 26950 | 26900 | 795 |
| 571 | 20250311 | 093300 | 3280185750 | 26900 | 26900 | 26900 | 26850 | 704 |
| 572 | 20250311 | 093200 | 3261268800 | 26900 | 26900 | 26900 | 26850 | 581 |
| 573 | 20250311 | 093100 | 3245656000 | 26900 | 26900 | 26950 | 26850 | 703 |
| 574 | 20250311 | 093000 | 3226758800 | 26900 | 26900 | 26950 | 26850 | 970 |
| 575 | 20250311 | 092900 | 3200665375 | 26850 | 26850 | 26875 | 26800 | 1237 |
| 576 | 20250311 | 092800 | 3167480275 | 26800 | 26750 | 26850 | 26750 | 1416 |
| 577 | 20250311 | 092700 | 3129548500 | 26750 | 26800 | 26800 | 26750 | 1376 |
| 578 | 20250311 | 092600 | 3092733725 | 26800 | 26800 | 26850 | 26750 | 2912 |
| 579 | 20250311 | 092500 | 3014692925 | 26800 | 26800 | 26850 | 26750 | 1108 |
| 580 | 20250311 | 092400 | 2984979825 | 26750 | 26800 | 26850 | 26750 | 1022 |
| 581 | 20250311 | 092300 | 2957587175 | 26800 | 26800 | 26850 | 26750 | 1128 |
| 582 | 20250311 | 092200 | 2927354275 | 26750 | 26750 | 26800 | 26700 | 1083 |
| 583 | 20250311 | 092100 | 2898373525 | 26750 | 26700 | 26750 | 26650 | 893 |
| 584 | 20250311 | 092000 | 2874518075 | 26700 | 26900 | 26950 | 26650 | 17249 |
| 585 | 20250311 | 091900 | 2412686975 | 26950 | 26900 | 26950 | 26850 | 1325 |
| 586 | 20250311 | 091800 | 2377043425 | 26850 | 26850 | 26900 | 26800 | 1545 |
| 587 | 20250311 | 091700 | 2335599725 | 26850 | 26800 | 26900 | 26750 | 3335 |
| 588 | 20250311 | 091600 | 2246203025 | 26850 | 26800 | 26900 | 26750 | 1682 |
| 589 | 20250311 | 091500 | 2201111175 | 26750 | 26800 | 26850 | 26750 | 1625 |
| 590 | 20250311 | 091400 | 2157600725 | 26850 | 26800 | 26850 | 26700 | 3957 |
| 591 | 20250311 | 091300 | 2051684875 | 26850 | 26950 | 26950 | 26750 | 2251 |
| 592 | 20250311 | 091200 | 1991362375 | 26900 | 26900 | 27000 | 26850 | 1220 |
| 593 | 20250311 | 091100 | 1958560825 | 26900 | 26900 | 27050 | 26800 | 3826 |
| 594 | 20250311 | 091000 | 1855441825 | 26900 | 26800 | 26900 | 26700 | 8402 |
| 595 | 20250311 | 090900 | 1630734300 | 26800 | 27150 | 27150 | 26750 | 9426 |
| 596 | 20250311 | 090800 | 1377125050 | 27050 | 27050 | 27150 | 27000 | 4897 |
| 597 | 20250311 | 090700 | 1244473500 | 27050 | 26950 | 27100 | 26950 | 2279 |
| 598 | 20250311 | 090600 | 1182925800 | 26950 | 27050 | 27150 | 26900 | 4264 |
| 599 | 20250311 | 090500 | 1067828300 | 27050 | 27100 | 27200 | 27050 | 3043 |
| 600 | 20250311 | 090400 | 985342050 | 27100 | 27000 | 27200 | 26950 | 6381 |
| 601 | 20250311 | 090300 | 812773350 | 27000 | 26850 | 27000 | 26800 | 3380 |
| 602 | 20250311 | 090200 | 721971550 | 26800 | 26750 | 26825 | 26700 | 4343 |
| 603 | 20250311 | 090100 | 605847100 | 26750 | 27050 | 27200 | 26700 | 2293 |
| 604 | 20250311 | 090000 | 544056250 | 27050 | 26550 | 27150 | 26500 | 20359 |