34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 192100 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 79274 |
| 3 | 20250311 | 192000 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20250311 | 191900 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20250311 | 191800 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20250311 | 191700 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20250311 | 191600 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20250311 | 191500 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20250311 | 191400 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20250311 | 191300 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20250311 | 191200 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20250311 | 191100 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20250311 | 191000 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20250311 | 190900 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20250311 | 190800 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20250311 | 190700 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20250311 | 190600 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20250311 | 190500 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20250311 | 190400 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20250311 | 190300 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20250311 | 190200 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20250311 | 190100 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20250311 | 190000 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20250311 | 185900 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20250311 | 185800 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20250311 | 185700 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20250311 | 185600 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20250311 | 185500 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20250311 | 185400 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20250311 | 185300 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20250311 | 185200 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20250311 | 185100 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 79274 |
| 33 | 20250311 | 185000 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20250311 | 184900 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20250311 | 184800 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20250311 | 184700 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20250311 | 184600 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20250311 | 184500 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20250311 | 184400 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20250311 | 184300 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20250311 | 184200 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20250311 | 184100 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20250311 | 184000 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20250311 | 183900 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20250311 | 183800 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20250311 | 183700 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20250311 | 183600 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20250311 | 183500 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20250311 | 183400 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20250311 | 183300 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20250311 | 183200 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20250311 | 183100 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20250311 | 183000 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20250311 | 182900 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20250311 | 182800 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20250311 | 182700 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20250311 | 182600 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20250311 | 182500 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20250311 | 182400 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20250311 | 182300 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20250311 | 182200 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20250311 | 182100 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 79274 |
| 63 | 20250311 | 182000 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20250311 | 181900 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20250311 | 181800 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20250311 | 181700 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20250311 | 181600 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20250311 | 181500 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20250311 | 181400 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20250311 | 181300 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20250311 | 181200 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20250311 | 181100 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20250311 | 181000 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20250311 | 180900 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20250311 | 180800 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20250311 | 180700 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20250311 | 180600 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20250311 | 180500 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20250311 | 180400 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20250311 | 180300 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20250311 | 180200 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20250311 | 180100 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20250311 | 180000 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20250311 | 175900 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20250311 | 175800 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20250311 | 175700 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20250311 | 175600 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20250311 | 175500 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20250311 | 175400 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20250311 | 175300 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20250311 | 175200 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20250311 | 175100 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 79274 |
| 93 | 20250311 | 175000 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20250311 | 174900 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20250311 | 174800 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20250311 | 174700 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20250311 | 174600 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20250311 | 174500 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20250311 | 174400 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20250311 | 174300 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20250311 | 174200 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20250311 | 174100 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20250311 | 174000 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20250311 | 173900 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20250311 | 173800 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20250311 | 173700 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20250311 | 173600 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20250311 | 173500 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20250311 | 173400 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20250311 | 173300 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20250311 | 173200 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20250311 | 173100 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20250311 | 173000 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20250311 | 172900 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20250311 | 172800 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20250311 | 172700 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20250311 | 172600 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20250311 | 172500 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20250311 | 172400 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20250311 | 172300 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20250311 | 172200 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20250311 | 172100 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 79274 |
| 123 | 20250311 | 172000 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20250311 | 171900 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20250311 | 171800 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20250311 | 171700 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20250311 | 171600 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20250311 | 171500 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20250311 | 171400 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20250311 | 171300 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20250311 | 171200 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20250311 | 171100 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20250311 | 171000 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20250311 | 170900 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20250311 | 170800 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20250311 | 170700 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20250311 | 170600 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20250311 | 170500 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20250311 | 170400 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20250311 | 170300 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20250311 | 170200 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20250311 | 170100 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20250311 | 170000 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20250311 | 165900 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20250311 | 165800 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20250311 | 165700 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20250311 | 165600 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20250311 | 165500 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20250311 | 165400 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20250311 | 165300 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20250311 | 165200 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20250311 | 165100 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 79274 |
| 153 | 20250311 | 165000 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20250311 | 164900 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20250311 | 164800 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20250311 | 164700 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20250311 | 164600 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20250311 | 164500 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20250311 | 164400 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20250311 | 164300 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20250311 | 164200 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20250311 | 164100 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20250311 | 164000 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20250311 | 163900 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20250311 | 163800 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20250311 | 163700 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20250311 | 163600 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20250311 | 163500 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20250311 | 163400 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20250311 | 163300 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20250311 | 163200 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20250311 | 163100 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20250311 | 163000 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20250311 | 162900 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20250311 | 162800 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20250311 | 162700 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20250311 | 162600 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20250311 | 162500 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20250311 | 162400 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20250311 | 162300 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20250311 | 162200 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20250311 | 162100 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 79274 |
| 183 | 20250311 | 162000 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20250311 | 161900 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20250311 | 161800 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20250311 | 161700 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20250311 | 161600 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20250311 | 161500 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20250311 | 161400 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20250311 | 161300 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20250311 | 161200 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20250311 | 161100 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20250311 | 161000 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20250311 | 160900 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20250311 | 160800 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20250311 | 160700 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20250311 | 160600 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20250311 | 160500 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20250311 | 160400 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20250311 | 160300 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20250311 | 160200 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20250311 | 160100 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20250311 | 160000 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20250311 | 155900 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20250311 | 155800 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20250311 | 155700 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20250311 | 155600 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20250311 | 155500 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20250311 | 155400 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20250311 | 155300 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20250311 | 155200 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20250311 | 155100 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 79274 |
| 213 | 20250311 | 155000 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 214 | 20250311 | 154900 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 215 | 20250311 | 154800 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 216 | 20250311 | 154700 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 217 | 20250311 | 154600 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 218 | 20250311 | 154500 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 219 | 20250311 | 154400 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 220 | 20250311 | 154300 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 221 | 20250311 | 154200 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 222 | 20250311 | 154100 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 223 | 20250311 | 154000 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 224 | 20250311 | 153900 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 225 | 20250311 | 153800 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 226 | 20250311 | 153700 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 227 | 20250311 | 153600 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 228 | 20250311 | 153500 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 229 | 20250311 | 153400 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 230 | 20250311 | 153300 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 231 | 20250311 | 153200 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 232 | 20250311 | 153100 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 0 |
| 233 | 20250311 | 153000 | 108405772025 | 44100 | 44100 | 44100 | 44100 | 79274 |
| 234 | 20250311 | 152900 | 104909788625 | 44250 | 44250 | 44250 | 44250 | 0 |
| 235 | 20250311 | 152800 | 104909788625 | 44250 | 44250 | 44250 | 44250 | 0 |
| 236 | 20250311 | 152700 | 104909788625 | 44250 | 44250 | 44250 | 44250 | 0 |
| 237 | 20250311 | 152600 | 104909788625 | 44250 | 44250 | 44250 | 44250 | 0 |
| 238 | 20250311 | 152500 | 104909788625 | 44250 | 44250 | 44250 | 44250 | 0 |
| 239 | 20250311 | 152400 | 104909788625 | 44250 | 44250 | 44250 | 44250 | 0 |
| 240 | 20250311 | 152300 | 104909788625 | 44250 | 44250 | 44250 | 44250 | 0 |
| 241 | 20250311 | 152200 | 104909788625 | 44250 | 44250 | 44250 | 44250 | 0 |
| 242 | 20250311 | 152100 | 104909788625 | 44250 | 44250 | 44250 | 44250 | 0 |
| 243 | 20250311 | 152000 | 104909788625 | 44250 | 44250 | 44250 | 44250 | 0 |
| 244 | 20250311 | 151900 | 104909788625 | 44250 | 44300 | 44300 | 44250 | 2715 |
| 245 | 20250311 | 151800 | 104789573050 | 44300 | 44300 | 44350 | 44275 | 3749 |
| 246 | 20250311 | 151700 | 104623478875 | 44300 | 44300 | 44300 | 44250 | 2726 |
| 247 | 20250311 | 151600 | 104502727825 | 44300 | 44350 | 44350 | 44250 | 10682 |
| 248 | 20250311 | 151500 | 104029360375 | 44350 | 44350 | 44350 | 44300 | 6461 |
| 249 | 20250311 | 151400 | 103742866700 | 44350 | 44300 | 44350 | 44300 | 2092 |
| 250 | 20250311 | 151300 | 103650103200 | 44300 | 44300 | 44350 | 44250 | 9833 |
| 251 | 20250311 | 151200 | 103214579100 | 44250 | 44300 | 44300 | 44250 | 3687 |
| 252 | 20250311 | 151100 | 103051296475 | 44300 | 44300 | 44300 | 44250 | 1832 |
| 253 | 20250311 | 151000 | 102970159850 | 44300 | 44250 | 44300 | 44250 | 2113 |
| 254 | 20250311 | 150900 | 102876589125 | 44275 | 44250 | 44300 | 44200 | 2549 |
| 255 | 20250311 | 150800 | 102763767600 | 44250 | 44200 | 44250 | 44150 | 3737 |
| 256 | 20250311 | 150700 | 102598528350 | 44150 | 44200 | 44250 | 44150 | 8161 |
| 257 | 20250311 | 150600 | 102237892950 | 44200 | 44150 | 44200 | 44150 | 2007 |
| 258 | 20250311 | 150500 | 102149241200 | 44150 | 44175 | 44200 | 44150 | 3839 |
| 259 | 20250311 | 150400 | 101979712175 | 44150 | 44200 | 44250 | 44150 | 5106 |
| 260 | 20250311 | 150300 | 101754028250 | 44250 | 44250 | 44250 | 44200 | 3348 |
| 261 | 20250311 | 150200 | 101605937125 | 44200 | 44200 | 44250 | 44200 | 3020 |
| 262 | 20250311 | 150100 | 101472393900 | 44250 | 44200 | 44250 | 44200 | 4229 |
| 263 | 20250311 | 150000 | 101285426675 | 44200 | 44250 | 44250 | 44200 | 8792 |
| 264 | 20250311 | 145900 | 100896706975 | 44250 | 44250 | 44250 | 44200 | 2088 |
| 265 | 20250311 | 145800 | 100804342000 | 44250 | 44250 | 44250 | 44200 | 1967 |
| 266 | 20250311 | 145700 | 100717327600 | 44200 | 44300 | 44300 | 44200 | 11418 |
| 267 | 20250311 | 145600 | 100212160075 | 44275 | 44250 | 44300 | 44250 | 2886 |
| 268 | 20250311 | 145500 | 100084330000 | 44250 | 44250 | 44300 | 44250 | 1842 |
| 269 | 20250311 | 145400 | 100002788050 | 44300 | 44300 | 44300 | 44250 | 1604 |
| 270 | 20250311 | 145300 | 99931766400 | 44300 | 44250 | 44300 | 44200 | 2580 |
| 271 | 20250311 | 145200 | 99817592950 | 44300 | 44200 | 44300 | 44200 | 2804 |
| 272 | 20250311 | 145100 | 99693545600 | 44200 | 44200 | 44250 | 44200 | 2770 |
| 273 | 20250311 | 145000 | 99571076775 | 44250 | 44250 | 44250 | 44150 | 9803 |
| 274 | 20250311 | 144900 | 99137727175 | 44250 | 44300 | 44300 | 44250 | 1366 |
| 275 | 20250311 | 144800 | 99077259175 | 44250 | 44300 | 44300 | 44250 | 5341 |
| 276 | 20250311 | 144700 | 98840907775 | 44300 | 44250 | 44300 | 44200 | 1531 |
| 277 | 20250311 | 144600 | 98773135325 | 44250 | 44200 | 44250 | 44200 | 3440 |
| 278 | 20250311 | 144500 | 98620958775 | 44200 | 44200 | 44250 | 44200 | 2568 |
| 279 | 20250311 | 144400 | 98507417325 | 44250 | 44250 | 44250 | 44200 | 1880 |
| 280 | 20250311 | 144300 | 98424281050 | 44200 | 44250 | 44300 | 44200 | 1978 |
| 281 | 20250311 | 144200 | 98336757500 | 44300 | 44250 | 44300 | 44250 | 2064 |
| 282 | 20250311 | 144100 | 98245395350 | 44300 | 44300 | 44300 | 44250 | 1019 |
| 283 | 20250311 | 144000 | 98200275650 | 44250 | 44350 | 44350 | 44250 | 4162 |
| 284 | 20250311 | 143900 | 98015880900 | 44300 | 44300 | 44350 | 44300 | 1475 |
| 285 | 20250311 | 143800 | 97950526550 | 44350 | 44250 | 44350 | 44200 | 5739 |
| 286 | 20250311 | 143700 | 97696421600 | 44250 | 44200 | 44300 | 44200 | 5068 |
| 287 | 20250311 | 143600 | 97472157400 | 44250 | 44200 | 44250 | 44200 | 1373 |
| 288 | 20250311 | 143500 | 97411450700 | 44250 | 44200 | 44250 | 44200 | 803 |
| 289 | 20250311 | 143400 | 97375933100 | 44200 | 44150 | 44200 | 44150 | 4094 |
| 290 | 20250311 | 143300 | 97195029550 | 44200 | 44150 | 44200 | 44100 | 4190 |
| 291 | 20250311 | 143200 | 97010114175 | 44100 | 44150 | 44150 | 44100 | 1552 |
| 292 | 20250311 | 143100 | 96941641175 | 44100 | 44100 | 44150 | 44100 | 1479 |
| 293 | 20250311 | 143000 | 96876394575 | 44150 | 44100 | 44150 | 44100 | 2862 |
| 294 | 20250311 | 142900 | 96750088475 | 44100 | 44100 | 44150 | 44100 | 4359 |
| 295 | 20250311 | 142800 | 96557706500 | 44100 | 44150 | 44150 | 44100 | 1959 |
| 296 | 20250311 | 142700 | 96471254500 | 44100 | 44100 | 44150 | 44100 | 1201 |
| 297 | 20250311 | 142600 | 96418267100 | 44100 | 44100 | 44150 | 44100 | 1826 |
| 298 | 20250311 | 142500 | 96337728750 | 44150 | 44100 | 44150 | 44100 | 2223 |
| 299 | 20250311 | 142400 | 96239680125 | 44100 | 44150 | 44150 | 44100 | 1947 |
| 300 | 20250311 | 142300 | 96153789925 | 44150 | 44150 | 44150 | 44100 | 3199 |
| 301 | 20250311 | 142200 | 96012621675 | 44100 | 44150 | 44150 | 44100 | 1262 |
| 302 | 20250311 | 142100 | 95956931975 | 44150 | 44100 | 44150 | 44100 | 1625 |
| 303 | 20250311 | 142000 | 95885221775 | 44150 | 44100 | 44150 | 44100 | 1447 |
| 304 | 20250311 | 141900 | 95821396625 | 44100 | 44150 | 44150 | 44100 | 1897 |
| 305 | 20250311 | 141800 | 95737719725 | 44150 | 44150 | 44200 | 44100 | 3884 |
| 306 | 20250311 | 141700 | 95566260175 | 44150 | 44200 | 44200 | 44150 | 630 |
| 307 | 20250311 | 141600 | 95538434750 | 44150 | 44150 | 44200 | 44150 | 2849 |
| 308 | 20250311 | 141500 | 95412634800 | 44200 | 44100 | 44200 | 44100 | 2909 |
| 309 | 20250311 | 141400 | 95284192550 | 44100 | 44100 | 44150 | 44100 | 930 |
| 310 | 20250311 | 141300 | 95243158775 | 44100 | 44150 | 44150 | 44100 | 2342 |
| 311 | 20250311 | 141200 | 95139838075 | 44100 | 44150 | 44200 | 44100 | 1207 |
| 312 | 20250311 | 141100 | 95086558525 | 44150 | 44100 | 44200 | 44100 | 2048 |
| 313 | 20250311 | 141000 | 94996173775 | 44100 | 44200 | 44200 | 44100 | 9700 |
| 314 | 20250311 | 140900 | 94567903525 | 44150 | 44200 | 44250 | 44150 | 4466 |
| 315 | 20250311 | 140800 | 94370505425 | 44200 | 44250 | 44250 | 44200 | 7828 |
| 316 | 20250311 | 140700 | 94024352525 | 44250 | 44200 | 44250 | 44200 | 1130 |
| 317 | 20250311 | 140600 | 93974380825 | 44200 | 44200 | 44250 | 44200 | 1473 |
| 318 | 20250311 | 140500 | 93909248200 | 44200 | 44250 | 44300 | 44200 | 3820 |
| 319 | 20250311 | 140400 | 93740180350 | 44250 | 44300 | 44300 | 44250 | 791 |
| 320 | 20250311 | 140300 | 93705165750 | 44250 | 44250 | 44300 | 44250 | 1412 |
| 321 | 20250311 | 140200 | 93642663700 | 44250 | 44250 | 44250 | 44200 | 3496 |
| 322 | 20250311 | 140100 | 93487994750 | 44250 | 44250 | 44300 | 44200 | 5080 |
| 323 | 20250311 | 140000 | 93263244000 | 44300 | 44300 | 44300 | 44250 | 1855 |
| 324 | 20250311 | 135900 | 93181144150 | 44300 | 44250 | 44300 | 44250 | 1227 |
| 325 | 20250311 | 135800 | 93126834550 | 44250 | 44300 | 44300 | 44250 | 2181 |
| 326 | 20250311 | 135700 | 93030299750 | 44250 | 44300 | 44300 | 44250 | 2111 |
| 327 | 20250311 | 135600 | 92936879400 | 44250 | 44250 | 44300 | 44250 | 4320 |
| 328 | 20250311 | 135500 | 92745706050 | 44300 | 44250 | 44300 | 44250 | 760 |
| 329 | 20250311 | 135400 | 92712056650 | 44300 | 44300 | 44350 | 44250 | 1923 |
| 330 | 20250311 | 135300 | 92626895475 | 44350 | 44300 | 44350 | 44300 | 2268 |
| 331 | 20250311 | 135200 | 92526418125 | 44300 | 44300 | 44300 | 44250 | 3942 |
| 332 | 20250311 | 135100 | 92351802500 | 44300 | 44325 | 44350 | 44250 | 5908 |
| 333 | 20250311 | 135000 | 92090045775 | 44300 | 44400 | 44400 | 44300 | 9144 |
| 334 | 20250311 | 134900 | 91684516050 | 44350 | 44400 | 44450 | 44350 | 2689 |
| 335 | 20250311 | 134800 | 91565130875 | 44400 | 44400 | 44400 | 44350 | 3385 |
| 336 | 20250311 | 134700 | 91414853450 | 44350 | 44400 | 44400 | 44350 | 1216 |
| 337 | 20250311 | 134600 | 91360887025 | 44400 | 44350 | 44400 | 44350 | 4073 |
| 338 | 20250311 | 134500 | 91180130700 | 44350 | 44350 | 44400 | 44350 | 3770 |
| 339 | 20250311 | 134400 | 91012757650 | 44350 | 44400 | 44400 | 44350 | 2581 |
| 340 | 20250311 | 134300 | 90898234700 | 44400 | 44450 | 44450 | 44350 | 5508 |
| 341 | 20250311 | 134200 | 90653673175 | 44450 | 44400 | 44450 | 44400 | 2107 |
| 342 | 20250311 | 134100 | 90560074725 | 44400 | 44350 | 44450 | 44350 | 4659 |
| 343 | 20250311 | 134000 | 90353210550 | 44400 | 44400 | 44450 | 44350 | 14659 |
| 344 | 20250311 | 133900 | 89702346800 | 44400 | 44350 | 44400 | 44350 | 1663 |
| 345 | 20250311 | 133800 | 89628550800 | 44350 | 44300 | 44350 | 44300 | 11244 |
| 346 | 20250311 | 133700 | 89129898550 | 44350 | 44350 | 44350 | 44300 | 1475 |
| 347 | 20250311 | 133600 | 89064501325 | 44350 | 44250 | 44350 | 44250 | 10633 |
| 348 | 20250311 | 133500 | 88593352250 | 44300 | 44300 | 44300 | 44200 | 8562 |
| 349 | 20250311 | 133400 | 88214439325 | 44300 | 44250 | 44300 | 44250 | 1065 |
| 350 | 20250311 | 133300 | 88167268600 | 44300 | 44250 | 44300 | 44250 | 3620 |
| 351 | 20250311 | 133200 | 88007031950 | 44250 | 44250 | 44300 | 44250 | 1341 |
| 352 | 20250311 | 133100 | 87947667900 | 44300 | 44275 | 44300 | 44250 | 2645 |
| 353 | 20250311 | 133000 | 87830597325 | 44250 | 44300 | 44300 | 44250 | 1377 |
| 354 | 20250311 | 132900 | 87769655375 | 44300 | 44300 | 44300 | 44250 | 1616 |
| 355 | 20250311 | 132800 | 87698111050 | 44250 | 44300 | 44300 | 44250 | 1003 |
| 356 | 20250311 | 132700 | 87653701050 | 44250 | 44250 | 44300 | 44250 | 1486 |
| 357 | 20250311 | 132600 | 87587933900 | 44250 | 44300 | 44300 | 44250 | 1329 |
| 358 | 20250311 | 132500 | 87529082900 | 44250 | 44300 | 44300 | 44250 | 1184 |
| 359 | 20250311 | 132400 | 87476641650 | 44300 | 44300 | 44300 | 44250 | 809 |
| 360 | 20250311 | 132300 | 87440827275 | 44300 | 44250 | 44300 | 44200 | 6987 |
| 361 | 20250311 | 132200 | 87131551025 | 44250 | 44200 | 44250 | 44200 | 2961 |
| 362 | 20250311 | 132100 | 87000612800 | 44250 | 44250 | 44250 | 44200 | 1468 |
| 363 | 20250311 | 132000 | 86935661450 | 44250 | 44200 | 44250 | 44200 | 944 |
| 364 | 20250311 | 131900 | 86893925500 | 44200 | 44250 | 44250 | 44200 | 1116 |
| 365 | 20250311 | 131800 | 86844559200 | 44250 | 44250 | 44250 | 44200 | 617 |
| 366 | 20250311 | 131700 | 86817265450 | 44250 | 44200 | 44250 | 44200 | 901 |
| 367 | 20250311 | 131600 | 86777424800 | 44250 | 44250 | 44300 | 44200 | 1448 |
| 368 | 20250311 | 131500 | 86713360150 | 44250 | 44200 | 44300 | 44150 | 6724 |
| 369 | 20250311 | 131400 | 86415859800 | 44200 | 44150 | 44200 | 44150 | 964 |
| 370 | 20250311 | 131300 | 86373260675 | 44150 | 44100 | 44200 | 44100 | 8080 |
| 371 | 20250311 | 131200 | 86016608575 | 44100 | 44050 | 44150 | 44050 | 4881 |
| 372 | 20250311 | 131100 | 85801376175 | 44100 | 44100 | 44150 | 44100 | 3562 |
| 373 | 20250311 | 131000 | 85644289475 | 44100 | 44150 | 44150 | 44100 | 10040 |
| 374 | 20250311 | 130900 | 85201496375 | 44150 | 44100 | 44150 | 44100 | 3602 |
| 375 | 20250311 | 130800 | 85042558925 | 44150 | 44150 | 44150 | 44100 | 1996 |
| 376 | 20250311 | 130700 | 84954520625 | 44100 | 44150 | 44150 | 44100 | 1603 |
| 377 | 20250311 | 130600 | 84883807500 | 44100 | 44150 | 44200 | 44100 | 10626 |
| 378 | 20250311 | 130500 | 84414776775 | 44150 | 44250 | 44300 | 44150 | 15507 |
| 379 | 20250311 | 130400 | 83729025900 | 44300 | 44300 | 44300 | 44250 | 2155 |
| 380 | 20250311 | 130300 | 83633611000 | 44300 | 44250 | 44300 | 44250 | 1843 |
| 381 | 20250311 | 130200 | 83552020675 | 44300 | 44250 | 44300 | 44250 | 929 |
| 382 | 20250311 | 130100 | 83510881500 | 44300 | 44300 | 44300 | 44250 | 2306 |
| 383 | 20250311 | 130000 | 83408784425 | 44250 | 44250 | 44300 | 44250 | 627 |
| 384 | 20250311 | 125900 | 83381027125 | 44250 | 44300 | 44300 | 44250 | 1108 |
| 385 | 20250311 | 125800 | 83331954750 | 44300 | 44300 | 44300 | 44250 | 796 |
| 386 | 20250311 | 125700 | 83296703850 | 44300 | 44300 | 44300 | 44250 | 774 |
| 387 | 20250311 | 125600 | 83262440500 | 44300 | 44300 | 44300 | 44250 | 1347 |
| 388 | 20250311 | 125500 | 83202779525 | 44300 | 44300 | 44300 | 44250 | 822 |
| 389 | 20250311 | 125400 | 83166379025 | 44300 | 44200 | 44300 | 44200 | 13430 |
| 390 | 20250311 | 125300 | 82572285725 | 44250 | 44250 | 44250 | 44200 | 1537 |
| 391 | 20250311 | 125200 | 82504329300 | 44200 | 44200 | 44250 | 44150 | 3933 |
| 392 | 20250311 | 125100 | 82330494300 | 44150 | 44200 | 44200 | 44150 | 3041 |
| 393 | 20250311 | 125000 | 82196170175 | 44175 | 44250 | 44250 | 44150 | 3001 |
| 394 | 20250311 | 124900 | 82063538700 | 44250 | 44225 | 44250 | 44200 | 695 |
| 395 | 20250311 | 124800 | 82032809825 | 44200 | 44250 | 44250 | 44200 | 526 |
| 396 | 20250311 | 124700 | 82009541525 | 44250 | 44250 | 44300 | 44200 | 4833 |
| 397 | 20250311 | 124600 | 81795676925 | 44250 | 44250 | 44300 | 44250 | 498 |
| 398 | 20250311 | 124500 | 81773636675 | 44300 | 44250 | 44300 | 44200 | 2021 |
| 399 | 20250311 | 124400 | 81684199225 | 44250 | 44200 | 44300 | 44200 | 6840 |
| 400 | 20250311 | 124300 | 81381647525 | 44200 | 44200 | 44250 | 44150 | 11333 |
| 401 | 20250311 | 124200 | 80880642475 | 44250 | 44250 | 44250 | 44200 | 816 |
| 402 | 20250311 | 124100 | 80844542825 | 44250 | 44250 | 44300 | 44250 | 1115 |
| 403 | 20250311 | 124000 | 80795197875 | 44250 | 44250 | 44275 | 44200 | 5694 |
| 404 | 20250311 | 123900 | 80543267700 | 44250 | 44200 | 44250 | 44200 | 1693 |
| 405 | 20250311 | 123800 | 80468418850 | 44200 | 44250 | 44250 | 44200 | 1573 |
| 406 | 20250311 | 123700 | 80398855050 | 44200 | 44300 | 44350 | 44200 | 6917 |
| 407 | 20250311 | 123600 | 80092589225 | 44350 | 44350 | 44350 | 44300 | 1073 |
| 408 | 20250311 | 123500 | 80045031775 | 44300 | 44300 | 44350 | 44300 | 1106 |
| 409 | 20250311 | 123400 | 79995995150 | 44300 | 44350 | 44350 | 44300 | 814 |
| 410 | 20250311 | 123300 | 79959908250 | 44350 | 44350 | 44350 | 44300 | 1233 |
| 411 | 20250311 | 123200 | 79905258725 | 44325 | 44275 | 44350 | 44250 | 4740 |
| 412 | 20250311 | 123100 | 79695275950 | 44275 | 44300 | 44300 | 44250 | 1566 |
| 413 | 20250311 | 123000 | 79625913400 | 44300 | 44300 | 44300 | 44250 | 979 |
| 414 | 20250311 | 122900 | 79582561050 | 44300 | 44300 | 44300 | 44250 | 713 |
| 415 | 20250311 | 122800 | 79550985475 | 44250 | 44300 | 44300 | 44250 | 866 |
| 416 | 20250311 | 122700 | 79512648725 | 44300 | 44300 | 44300 | 44250 | 892 |
| 417 | 20250311 | 122600 | 79473155175 | 44300 | 44350 | 44350 | 44250 | 3819 |
| 418 | 20250311 | 122500 | 79303965400 | 44350 | 44350 | 44350 | 44300 | 1311 |
| 419 | 20250311 | 122400 | 79245872700 | 44350 | 44300 | 44350 | 44250 | 5156 |
| 420 | 20250311 | 122300 | 79017461700 | 44300 | 44250 | 44300 | 44250 | 1310 |
| 421 | 20250311 | 122200 | 78959450200 | 44250 | 44300 | 44300 | 44250 | 2408 |
| 422 | 20250311 | 122100 | 78852832475 | 44275 | 44300 | 44300 | 44250 | 787 |
| 423 | 20250311 | 122000 | 78817972050 | 44300 | 44300 | 44300 | 44250 | 2000 |
| 424 | 20250311 | 121900 | 78729430000 | 44300 | 44300 | 44300 | 44250 | 2689 |
| 425 | 20250311 | 121800 | 78610349250 | 44300 | 44300 | 44300 | 44250 | 417 |
| 426 | 20250311 | 121700 | 78591879925 | 44300 | 44300 | 44300 | 44250 | 2070 |
| 427 | 20250311 | 121600 | 78500205800 | 44300 | 44250 | 44300 | 44250 | 3255 |
| 428 | 20250311 | 121500 | 78356155575 | 44250 | 44300 | 44300 | 44250 | 1035 |
| 429 | 20250311 | 121400 | 78310318450 | 44300 | 44300 | 44300 | 44250 | 1579 |
| 430 | 20250311 | 121300 | 78240376200 | 44250 | 44250 | 44300 | 44250 | 1310 |
| 431 | 20250311 | 121200 | 78182366900 | 44250 | 44200 | 44300 | 44200 | 1805 |
| 432 | 20250311 | 121100 | 78102498300 | 44250 | 44250 | 44250 | 44200 | 1504 |
| 433 | 20250311 | 121000 | 78035949800 | 44250 | 44250 | 44250 | 44200 | 1572 |
| 434 | 20250311 | 120900 | 77966438050 | 44250 | 44250 | 44250 | 44200 | 1711 |
| 435 | 20250311 | 120800 | 77890739700 | 44250 | 44350 | 44350 | 44200 | 11474 |
| 436 | 20250311 | 120700 | 77382480475 | 44350 | 44250 | 44350 | 44250 | 15488 |
| 437 | 20250311 | 120600 | 76696513475 | 44250 | 44200 | 44250 | 44150 | 6614 |
| 438 | 20250311 | 120500 | 76404103200 | 44200 | 44200 | 44200 | 44150 | 2066 |
| 439 | 20250311 | 120400 | 76312797450 | 44200 | 44200 | 44200 | 44150 | 1566 |
| 440 | 20250311 | 120300 | 76243601500 | 44150 | 44150 | 44200 | 44100 | 9080 |
| 441 | 20250311 | 120200 | 75842724600 | 44150 | 44150 | 44150 | 44100 | 1121 |
| 442 | 20250311 | 120100 | 75793258750 | 44100 | 44150 | 44150 | 44100 | 817 |
| 443 | 20250311 | 120000 | 75757201150 | 44150 | 44150 | 44150 | 44100 | 1079 |
| 444 | 20250311 | 115900 | 75709602550 | 44100 | 44125 | 44150 | 44100 | 898 |
| 445 | 20250311 | 115800 | 75669984175 | 44150 | 44150 | 44150 | 44100 | 1137 |
| 446 | 20250311 | 115700 | 75619822325 | 44100 | 44150 | 44150 | 44100 | 1397 |
| 447 | 20250311 | 115600 | 75558202225 | 44150 | 44100 | 44150 | 44100 | 6505 |
| 448 | 20250311 | 115500 | 75271038425 | 44100 | 44100 | 44150 | 44100 | 1128 |
| 449 | 20250311 | 115400 | 75221278775 | 44150 | 44100 | 44150 | 44100 | 2499 |
| 450 | 20250311 | 115300 | 75111052175 | 44125 | 44150 | 44150 | 44100 | 952 |
| 451 | 20250311 | 115200 | 75069060125 | 44150 | 44100 | 44150 | 44100 | 1301 |
| 452 | 20250311 | 115100 | 75011626675 | 44100 | 44100 | 44150 | 44100 | 1196 |
| 453 | 20250311 | 115000 | 74958868475 | 44100 | 44050 | 44150 | 44050 | 6183 |
| 454 | 20250311 | 114900 | 74686183425 | 44100 | 44050 | 44100 | 44050 | 2040 |
| 455 | 20250311 | 114800 | 74596251675 | 44050 | 44100 | 44100 | 44050 | 504 |
| 456 | 20250311 | 114700 | 74574036275 | 44100 | 44100 | 44100 | 44050 | 1270 |
| 457 | 20250311 | 114600 | 74518074525 | 44050 | 44100 | 44100 | 44050 | 532 |
| 458 | 20250311 | 114500 | 74494629725 | 44100 | 44050 | 44100 | 44050 | 1893 |
| 459 | 20250311 | 114400 | 74411233675 | 44050 | 44050 | 44100 | 44050 | 936 |
| 460 | 20250311 | 114300 | 74369987725 | 44050 | 44050 | 44100 | 44050 | 1871 |
| 461 | 20250311 | 114200 | 74287487075 | 44050 | 44100 | 44100 | 44050 | 565 |
| 462 | 20250311 | 114100 | 74262576625 | 44100 | 44150 | 44150 | 44050 | 2312 |
| 463 | 20250311 | 114000 | 74160615525 | 44150 | 44100 | 44150 | 44075 | 3955 |
| 464 | 20250311 | 113900 | 73986194300 | 44100 | 44100 | 44100 | 44050 | 1322 |
| 465 | 20250311 | 113800 | 73927905600 | 44050 | 44050 | 44100 | 44000 | 1868 |
| 466 | 20250311 | 113700 | 73845619425 | 44050 | 44100 | 44100 | 44000 | 2451 |
| 467 | 20250311 | 113600 | 73737658300 | 44100 | 44100 | 44100 | 44050 | 1856 |
| 468 | 20250311 | 113500 | 73655822700 | 44100 | 44000 | 44100 | 43950 | 5651 |
| 469 | 20250311 | 113400 | 73407193600 | 44000 | 43975 | 44000 | 43950 | 1929 |
| 470 | 20250311 | 113300 | 73322340925 | 44000 | 43950 | 44000 | 43950 | 5633 |
| 471 | 20250311 | 113200 | 73074579075 | 44000 | 43975 | 44000 | 43900 | 8056 |
| 472 | 20250311 | 113100 | 72720583825 | 43950 | 43950 | 44000 | 43950 | 2759 |
| 473 | 20250311 | 113000 | 72599309675 | 44000 | 43950 | 44000 | 43950 | 1761 |
| 474 | 20250311 | 112900 | 72521897725 | 43950 | 44000 | 44000 | 43950 | 1366 |
| 475 | 20250311 | 112800 | 72461846175 | 44000 | 44000 | 44000 | 43950 | 3615 |
| 476 | 20250311 | 112700 | 72302949525 | 43950 | 44000 | 44000 | 43950 | 1645 |
| 477 | 20250311 | 112600 | 72230619875 | 44000 | 44050 | 44100 | 43950 | 18155 |
| 478 | 20250311 | 112500 | 71431558075 | 44050 | 44100 | 44100 | 44050 | 1031 |
| 479 | 20250311 | 112400 | 71386123675 | 44050 | 44100 | 44100 | 44050 | 1177 |
| 480 | 20250311 | 112300 | 71334244225 | 44100 | 44150 | 44150 | 44050 | 3896 |
| 481 | 20250311 | 112200 | 71162420375 | 44150 | 44150 | 44150 | 44100 | 1073 |
| 482 | 20250311 | 112100 | 71115073300 | 44100 | 44150 | 44150 | 44100 | 1306 |
| 483 | 20250311 | 112000 | 71057446875 | 44150 | 44100 | 44150 | 44050 | 6074 |
| 484 | 20250311 | 111900 | 70789577175 | 44100 | 44100 | 44100 | 44050 | 1179 |
| 485 | 20250311 | 111800 | 70737600725 | 44100 | 44100 | 44100 | 44050 | 1242 |
| 486 | 20250311 | 111700 | 70682861550 | 44100 | 44100 | 44100 | 44050 | 6602 |
| 487 | 20250311 | 111600 | 70391860650 | 44100 | 44050 | 44150 | 44000 | 6024 |
| 488 | 20250311 | 111500 | 70126388200 | 44050 | 44150 | 44150 | 44050 | 4846 |
| 489 | 20250311 | 111400 | 69912753400 | 44150 | 44100 | 44150 | 44100 | 1552 |
| 490 | 20250311 | 111300 | 69844275900 | 44150 | 44150 | 44150 | 44100 | 755 |
| 491 | 20250311 | 111200 | 69810958275 | 44150 | 44150 | 44150 | 44100 | 1085 |
| 492 | 20250311 | 111100 | 69763084550 | 44100 | 44100 | 44150 | 44100 | 981 |
| 493 | 20250311 | 111000 | 69719792600 | 44150 | 44050 | 44150 | 44000 | 5762 |
| 494 | 20250311 | 110900 | 69465979850 | 44050 | 44050 | 44050 | 44000 | 541 |
| 495 | 20250311 | 110800 | 69442152475 | 44050 | 44000 | 44100 | 43950 | 8284 |
| 496 | 20250311 | 110700 | 69077328625 | 44000 | 44000 | 44100 | 43950 | 8210 |
| 497 | 20250311 | 110600 | 68716001250 | 43950 | 43950 | 44000 | 43950 | 1926 |
| 498 | 20250311 | 110500 | 68631310525 | 43950 | 44000 | 44000 | 43950 | 1974 |
| 499 | 20250311 | 110400 | 68544501250 | 44000 | 44100 | 44150 | 44000 | 20913 |
| 500 | 20250311 | 110300 | 67623328525 | 44100 | 44100 | 44100 | 44075 | 3403 |
| 501 | 20250311 | 110200 | 67473256625 | 44075 | 44100 | 44100 | 44050 | 1950 |
| 502 | 20250311 | 110100 | 67387267525 | 44100 | 44100 | 44100 | 44050 | 1563 |
| 503 | 20250311 | 110000 | 67318354325 | 44100 | 44025 | 44100 | 44000 | 9152 |
| 504 | 20250311 | 105900 | 66915091775 | 44025 | 44000 | 44050 | 44000 | 1222 |
| 505 | 20250311 | 105800 | 66861316200 | 44000 | 44000 | 44050 | 44000 | 1159 |
| 506 | 20250311 | 105700 | 66810285250 | 44000 | 44050 | 44050 | 44000 | 1030 |
| 507 | 20250311 | 105600 | 66764954400 | 44050 | 44000 | 44050 | 43950 | 3572 |
| 508 | 20250311 | 105500 | 66607810850 | 44000 | 43950 | 44000 | 43950 | 3019 |
| 509 | 20250311 | 105400 | 66475028025 | 43950 | 44000 | 44000 | 43950 | 2617 |
| 510 | 20250311 | 105300 | 66359899400 | 44000 | 44000 | 44000 | 43950 | 1273 |
| 511 | 20250311 | 105200 | 66303897450 | 44000 | 43950 | 44000 | 43950 | 820 |
| 512 | 20250311 | 105100 | 66267830950 | 44000 | 43950 | 44000 | 43900 | 3105 |
| 513 | 20250311 | 105000 | 66131354925 | 43950 | 43950 | 43950 | 43900 | 1965 |
| 514 | 20250311 | 104900 | 66045050250 | 43950 | 43950 | 43950 | 43900 | 2729 |
| 515 | 20250311 | 104800 | 65925116275 | 43950 | 43950 | 43950 | 43900 | 1543 |
| 516 | 20250311 | 104700 | 65857303975 | 43950 | 43950 | 43950 | 43900 | 1933 |
| 517 | 20250311 | 104600 | 65772392300 | 43950 | 43950 | 44000 | 43900 | 4498 |
| 518 | 20250311 | 104500 | 65574711500 | 43950 | 44000 | 44000 | 43900 | 11935 |
| 519 | 20250311 | 104400 | 65050210300 | 44000 | 43950 | 44000 | 43950 | 7183 |
| 520 | 20250311 | 104300 | 64734270150 | 44000 | 44000 | 44075 | 43950 | 18046 |
| 521 | 20250311 | 104200 | 63939945875 | 44000 | 43950 | 44000 | 43925 | 5745 |
| 522 | 20250311 | 104100 | 63687368650 | 43950 | 43950 | 43950 | 43900 | 1716 |
| 523 | 20250311 | 104000 | 63611958200 | 43950 | 43900 | 43950 | 43850 | 5437 |
| 524 | 20250311 | 103900 | 63373241050 | 43900 | 43900 | 43900 | 43850 | 3581 |
| 525 | 20250311 | 103800 | 63216073975 | 43900 | 43900 | 43900 | 43850 | 1560 |
| 526 | 20250311 | 103700 | 63147597900 | 43900 | 43850 | 43900 | 43800 | 6720 |
| 527 | 20250311 | 103600 | 62852945350 | 43850 | 43800 | 43850 | 43750 | 2800 |
| 528 | 20250311 | 103500 | 62730286850 | 43800 | 43800 | 43800 | 43775 | 2387 |
| 529 | 20250311 | 103400 | 62625736575 | 43800 | 43850 | 43850 | 43750 | 3583 |
| 530 | 20250311 | 103300 | 62468795775 | 43850 | 43850 | 43850 | 43800 | 1622 |
| 531 | 20250311 | 103200 | 62397708675 | 43850 | 43825 | 43850 | 43800 | 2424 |
| 532 | 20250311 | 103100 | 62291461575 | 43850 | 43750 | 43850 | 43725 | 4524 |
| 533 | 20250311 | 103000 | 62093337850 | 43750 | 43750 | 43750 | 43700 | 2764 |
| 534 | 20250311 | 102900 | 61972446875 | 43750 | 43800 | 43850 | 43700 | 10898 |
| 535 | 20250311 | 102800 | 61495424925 | 43800 | 43850 | 43850 | 43800 | 971 |
| 536 | 20250311 | 102700 | 61452857150 | 43850 | 43850 | 43850 | 43800 | 2867 |
| 537 | 20250311 | 102600 | 61327183150 | 43850 | 43850 | 43850 | 43800 | 2286 |
| 538 | 20250311 | 102500 | 61226974725 | 43850 | 43850 | 43850 | 43800 | 1097 |
| 539 | 20250311 | 102400 | 61178894550 | 43850 | 43750 | 43850 | 43700 | 4378 |
| 540 | 20250311 | 102300 | 60987348025 | 43700 | 43800 | 43800 | 43700 | 14315 |
| 541 | 20250311 | 102200 | 60360945075 | 43800 | 43750 | 43800 | 43700 | 6053 |
| 542 | 20250311 | 102100 | 60095945000 | 43750 | 43750 | 43750 | 43700 | 1937 |
| 543 | 20250311 | 102000 | 60011216100 | 43750 | 43750 | 43750 | 43700 | 5260 |
| 544 | 20250311 | 101900 | 59781228450 | 43750 | 43700 | 43750 | 43650 | 4887 |
| 545 | 20250311 | 101800 | 59567634700 | 43700 | 43550 | 43700 | 43550 | 27288 |
| 546 | 20250311 | 101700 | 58377833300 | 43600 | 43600 | 43600 | 43550 | 5372 |
| 547 | 20250311 | 101600 | 58143800075 | 43600 | 43600 | 43650 | 43600 | 17461 |
| 548 | 20250311 | 101500 | 57382464225 | 43600 | 43650 | 43650 | 43600 | 3902 |
| 549 | 20250311 | 101400 | 57212281875 | 43650 | 43650 | 43700 | 43600 | 16700 |
| 550 | 20250311 | 101300 | 56483341650 | 43650 | 43700 | 43750 | 43650 | 18175 |
| 551 | 20250311 | 101200 | 55689149275 | 43725 | 43750 | 43750 | 43700 | 14690 |
| 552 | 20250311 | 101100 | 55046928825 | 43750 | 43750 | 43800 | 43700 | 16587 |
| 553 | 20250311 | 101000 | 54321235650 | 43800 | 43800 | 43800 | 43750 | 3128 |
| 554 | 20250311 | 100900 | 54184302175 | 43800 | 43750 | 43800 | 43750 | 5934 |
| 555 | 20250311 | 100800 | 53924511650 | 43800 | 43800 | 43800 | 43750 | 3657 |
| 556 | 20250311 | 100700 | 53764378775 | 43800 | 43775 | 43800 | 43750 | 6030 |
| 557 | 20250311 | 100600 | 53500481050 | 43800 | 43800 | 43800 | 43750 | 5003 |
| 558 | 20250311 | 100500 | 53281406075 | 43750 | 43800 | 43800 | 43750 | 5421 |
| 559 | 20250311 | 100400 | 53044182100 | 43750 | 43850 | 43850 | 43750 | 15772 |
| 560 | 20250311 | 100300 | 52353608250 | 43800 | 43800 | 43850 | 43800 | 4890 |
| 561 | 20250311 | 100200 | 52139356625 | 43850 | 43850 | 43850 | 43800 | 3372 |
| 562 | 20250311 | 100100 | 51991637175 | 43800 | 43900 | 43900 | 43800 | 9490 |
| 563 | 20250311 | 100000 | 51575771300 | 43900 | 43950 | 43950 | 43850 | 5496 |
| 564 | 20250311 | 095900 | 51334493000 | 43950 | 43900 | 43950 | 43900 | 1883 |
| 565 | 20250311 | 095800 | 51251764175 | 43950 | 43900 | 43950 | 43850 | 4746 |
| 566 | 20250311 | 095700 | 51043554400 | 43900 | 43900 | 43900 | 43800 | 4469 |
| 567 | 20250311 | 095600 | 50847532950 | 43850 | 43750 | 43900 | 43700 | 14222 |
| 568 | 20250311 | 095500 | 50225242600 | 43750 | 43800 | 43800 | 43750 | 15540 |
| 569 | 20250311 | 095400 | 49545264300 | 43800 | 43950 | 43950 | 43750 | 56066 |
| 570 | 20250311 | 095300 | 47088368900 | 43900 | 43900 | 43950 | 43850 | 6259 |
| 571 | 20250311 | 095200 | 46813509725 | 43900 | 43900 | 43900 | 43850 | 4090 |
| 572 | 20250311 | 095100 | 46633999200 | 43875 | 43950 | 43950 | 43850 | 11290 |
| 573 | 20250311 | 095000 | 46138366200 | 43900 | 44000 | 44000 | 43850 | 29268 |
| 574 | 20250311 | 094900 | 44852836550 | 44000 | 44050 | 44050 | 44000 | 17647 |
| 575 | 20250311 | 094800 | 44076178650 | 44050 | 44150 | 44200 | 44050 | 26832 |
| 576 | 20250311 | 094700 | 42893404400 | 44150 | 44250 | 44250 | 44150 | 6044 |
| 577 | 20250311 | 094600 | 42626297325 | 44225 | 44250 | 44250 | 44200 | 1492 |
| 578 | 20250311 | 094500 | 42560295400 | 44250 | 44250 | 44250 | 44200 | 3727 |
| 579 | 20250311 | 094400 | 42395474675 | 44200 | 44350 | 44375 | 44200 | 9663 |
| 580 | 20250311 | 094300 | 41967569000 | 44350 | 44350 | 44400 | 44300 | 6874 |
| 581 | 20250311 | 094200 | 41662704275 | 44300 | 44300 | 44350 | 44250 | 3021 |
| 582 | 20250311 | 094100 | 41528875475 | 44300 | 44300 | 44350 | 44250 | 4693 |
| 583 | 20250311 | 094000 | 41321029100 | 44250 | 44200 | 44300 | 44150 | 11251 |
| 584 | 20250311 | 093900 | 40823620000 | 44150 | 44200 | 44200 | 44100 | 7356 |
| 585 | 20250311 | 093800 | 40498881500 | 44200 | 44150 | 44200 | 44100 | 2258 |
| 586 | 20250311 | 093700 | 40399163425 | 44150 | 44150 | 44150 | 44000 | 30635 |
| 587 | 20250311 | 093600 | 39048923375 | 44200 | 44250 | 44250 | 44150 | 11240 |
| 588 | 20250311 | 093500 | 38552370675 | 44250 | 44400 | 44400 | 44200 | 14490 |
| 589 | 20250311 | 093400 | 37910557600 | 44300 | 44400 | 44400 | 44300 | 9409 |
| 590 | 20250311 | 093300 | 37493358050 | 44400 | 44400 | 44450 | 44350 | 12150 |
| 591 | 20250311 | 093200 | 36954067400 | 44400 | 44200 | 44400 | 44200 | 10415 |
| 592 | 20250311 | 093100 | 36492606125 | 44250 | 44200 | 44250 | 44150 | 5477 |
| 593 | 20250311 | 093000 | 36250560125 | 44150 | 44150 | 44200 | 44150 | 5554 |
| 594 | 20250311 | 092900 | 36005301025 | 44150 | 44100 | 44200 | 44100 | 5479 |
| 595 | 20250311 | 092800 | 35763359975 | 44150 | 44150 | 44200 | 44100 | 5531 |
| 596 | 20250311 | 092700 | 35519219675 | 44100 | 44250 | 44250 | 44100 | 17835 |
| 597 | 20250311 | 092600 | 34731439875 | 44250 | 44300 | 44300 | 44200 | 7651 |
| 598 | 20250311 | 092500 | 34392908675 | 44250 | 44050 | 44300 | 44050 | 10517 |
| 599 | 20250311 | 092400 | 33928352275 | 44050 | 44150 | 44200 | 44050 | 14744 |
| 600 | 20250311 | 092300 | 33277752400 | 44200 | 44175 | 44200 | 44150 | 8711 |
| 601 | 20250311 | 092200 | 32892831400 | 44200 | 44150 | 44200 | 44100 | 5943 |
| 602 | 20250311 | 092100 | 32630545325 | 44150 | 43950 | 44150 | 43950 | 15170 |
| 603 | 20250311 | 092000 | 31962973100 | 44000 | 43850 | 44100 | 43850 | 10632 |
| 604 | 20250311 | 091900 | 31495819550 | 43900 | 44100 | 44100 | 43750 | 104238 |
| 605 | 20250311 | 091800 | 26914662375 | 44100 | 44150 | 44200 | 44050 | 15164 |
| 606 | 20250311 | 091700 | 26245768975 | 44150 | 44100 | 44200 | 44100 | 16772 |
| 607 | 20250311 | 091600 | 25505737375 | 44100 | 44150 | 44150 | 44100 | 10575 |
| 608 | 20250311 | 091500 | 25039289075 | 44150 | 44200 | 44200 | 44100 | 11646 |
| 609 | 20250311 | 091400 | 24525161300 | 44200 | 44200 | 44250 | 44150 | 13646 |
| 610 | 20250311 | 091300 | 23922530550 | 44200 | 44200 | 44300 | 44150 | 13909 |
| 611 | 20250311 | 091200 | 23307307475 | 44200 | 44250 | 44275 | 44150 | 13309 |
| 612 | 20250311 | 091100 | 22718855850 | 44250 | 44200 | 44300 | 44200 | 17038 |
| 613 | 20250311 | 091000 | 21965465325 | 44250 | 44350 | 44350 | 44200 | 23503 |
| 614 | 20250311 | 090900 | 20924628975 | 44325 | 44400 | 44450 | 44300 | 16355 |
| 615 | 20250311 | 090800 | 20198770050 | 44400 | 44450 | 44500 | 44350 | 14564 |
| 616 | 20250311 | 090700 | 19551627450 | 44450 | 44150 | 44450 | 44150 | 33660 |
| 617 | 20250311 | 090600 | 18060585775 | 44175 | 44450 | 44500 | 44175 | 35741 |
| 618 | 20250311 | 090500 | 16476410175 | 44500 | 44650 | 44700 | 44450 | 43154 |
| 619 | 20250311 | 090400 | 14553240175 | 44650 | 44500 | 44650 | 44450 | 29084 |
| 620 | 20250311 | 090300 | 13258109100 | 44500 | 44300 | 44550 | 44250 | 42023 |
| 621 | 20250311 | 090200 | 11391112925 | 44350 | 44150 | 44350 | 44100 | 41543 |
| 622 | 20250311 | 090100 | 9552436150 | 44100 | 44100 | 44250 | 44000 | 61289 |
| 623 | 20250311 | 090000 | 6848416150 | 44050 | 43900 | 44500 | 43900 | 154774 |