33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 191300 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 6399 |
| 3 | 20250311 | 191200 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 4 | 20250311 | 191100 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 5 | 20250311 | 191000 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 6 | 20250311 | 190900 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 7 | 20250311 | 190800 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 8 | 20250311 | 190700 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 9 | 20250311 | 190600 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 10 | 20250311 | 190500 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 11 | 20250311 | 190400 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 12 | 20250311 | 190300 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 13 | 20250311 | 190200 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 14 | 20250311 | 190100 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 15 | 20250311 | 190000 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 16 | 20250311 | 185900 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 17 | 20250311 | 185800 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 18 | 20250311 | 185700 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 19 | 20250311 | 185600 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 20 | 20250311 | 185500 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 21 | 20250311 | 185400 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 22 | 20250311 | 185300 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 23 | 20250311 | 185200 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 24 | 20250311 | 185100 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 25 | 20250311 | 185000 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 26 | 20250311 | 184900 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 27 | 20250311 | 184800 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 28 | 20250311 | 184700 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 29 | 20250311 | 184600 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 30 | 20250311 | 184500 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 31 | 20250311 | 184400 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 32 | 20250311 | 184300 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 6399 |
| 33 | 20250311 | 184200 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 34 | 20250311 | 184100 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 35 | 20250311 | 184000 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 36 | 20250311 | 183900 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 37 | 20250311 | 183800 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 38 | 20250311 | 183700 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 39 | 20250311 | 183600 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 40 | 20250311 | 183500 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 41 | 20250311 | 183400 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 42 | 20250311 | 183300 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 43 | 20250311 | 183200 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 44 | 20250311 | 183100 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 45 | 20250311 | 183000 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 46 | 20250311 | 182900 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 47 | 20250311 | 182800 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 48 | 20250311 | 182700 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 49 | 20250311 | 182600 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 50 | 20250311 | 182500 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 51 | 20250311 | 182400 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 52 | 20250311 | 182300 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 53 | 20250311 | 182200 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 54 | 20250311 | 182100 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 55 | 20250311 | 182000 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 56 | 20250311 | 181900 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 57 | 20250311 | 181800 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 58 | 20250311 | 181700 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 59 | 20250311 | 181600 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 60 | 20250311 | 181500 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 61 | 20250311 | 181400 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 62 | 20250311 | 181300 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 6399 |
| 63 | 20250311 | 181200 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 64 | 20250311 | 181100 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 65 | 20250311 | 181000 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 66 | 20250311 | 180900 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 67 | 20250311 | 180800 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 68 | 20250311 | 180700 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 69 | 20250311 | 180600 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 70 | 20250311 | 180500 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 71 | 20250311 | 180400 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 72 | 20250311 | 180300 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 73 | 20250311 | 180200 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 74 | 20250311 | 180100 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 75 | 20250311 | 180000 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 76 | 20250311 | 175900 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 77 | 20250311 | 175800 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 78 | 20250311 | 175700 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 79 | 20250311 | 175600 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 80 | 20250311 | 175500 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 81 | 20250311 | 175400 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 82 | 20250311 | 175300 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 83 | 20250311 | 175200 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 84 | 20250311 | 175100 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 85 | 20250311 | 175000 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 86 | 20250311 | 174900 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 87 | 20250311 | 174800 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 88 | 20250311 | 174700 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 89 | 20250311 | 174600 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 90 | 20250311 | 174500 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 91 | 20250311 | 174400 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 92 | 20250311 | 174300 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 6399 |
| 93 | 20250311 | 174200 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 94 | 20250311 | 174100 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 95 | 20250311 | 174000 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 96 | 20250311 | 173900 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 97 | 20250311 | 173800 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 98 | 20250311 | 173700 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 99 | 20250311 | 173600 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 100 | 20250311 | 173500 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 101 | 20250311 | 173400 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 102 | 20250311 | 173300 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 103 | 20250311 | 173200 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 104 | 20250311 | 173100 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 105 | 20250311 | 173000 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 106 | 20250311 | 172900 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 107 | 20250311 | 172800 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 108 | 20250311 | 172700 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 109 | 20250311 | 172600 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 110 | 20250311 | 172500 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 111 | 20250311 | 172400 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 112 | 20250311 | 172300 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 113 | 20250311 | 172200 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 114 | 20250311 | 172100 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 115 | 20250311 | 172000 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 116 | 20250311 | 171900 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 117 | 20250311 | 171800 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 118 | 20250311 | 171700 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 119 | 20250311 | 171600 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 120 | 20250311 | 171500 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 121 | 20250311 | 171400 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 122 | 20250311 | 171300 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 6399 |
| 123 | 20250311 | 171200 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 124 | 20250311 | 171100 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 125 | 20250311 | 171000 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 126 | 20250311 | 170900 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 127 | 20250311 | 170800 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 128 | 20250311 | 170700 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 129 | 20250311 | 170600 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 130 | 20250311 | 170500 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 131 | 20250311 | 170400 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 132 | 20250311 | 170300 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 133 | 20250311 | 170200 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 134 | 20250311 | 170100 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 135 | 20250311 | 170000 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 136 | 20250311 | 165900 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 137 | 20250311 | 165800 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 138 | 20250311 | 165700 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 139 | 20250311 | 165600 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 140 | 20250311 | 165500 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 141 | 20250311 | 165400 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 142 | 20250311 | 165300 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 143 | 20250311 | 165200 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 144 | 20250311 | 165100 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 145 | 20250311 | 165000 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 146 | 20250311 | 164900 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 147 | 20250311 | 164800 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 148 | 20250311 | 164700 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 149 | 20250311 | 164600 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 150 | 20250311 | 164500 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 151 | 20250311 | 164400 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 152 | 20250311 | 164300 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 6399 |
| 153 | 20250311 | 164200 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 154 | 20250311 | 164100 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 155 | 20250311 | 164000 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 156 | 20250311 | 163900 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 157 | 20250311 | 163800 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 158 | 20250311 | 163700 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 159 | 20250311 | 163600 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 160 | 20250311 | 163500 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 161 | 20250311 | 163400 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 162 | 20250311 | 163300 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 163 | 20250311 | 163200 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 164 | 20250311 | 163100 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 165 | 20250311 | 163000 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 166 | 20250311 | 162900 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 167 | 20250311 | 162800 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 168 | 20250311 | 162700 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 169 | 20250311 | 162600 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 170 | 20250311 | 162500 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 171 | 20250311 | 162400 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 172 | 20250311 | 162300 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 173 | 20250311 | 162200 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 174 | 20250311 | 162100 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 175 | 20250311 | 162000 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 176 | 20250311 | 161900 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 177 | 20250311 | 161800 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 178 | 20250311 | 161700 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 179 | 20250311 | 161600 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 180 | 20250311 | 161500 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 181 | 20250311 | 161400 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 182 | 20250311 | 161300 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 6399 |
| 183 | 20250311 | 161200 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 184 | 20250311 | 161100 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 185 | 20250311 | 161000 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 186 | 20250311 | 160900 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 187 | 20250311 | 160800 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 188 | 20250311 | 160700 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 189 | 20250311 | 160600 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 190 | 20250311 | 160500 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 191 | 20250311 | 160400 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 192 | 20250311 | 160300 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 193 | 20250311 | 160200 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 194 | 20250311 | 160100 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 195 | 20250311 | 160000 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 196 | 20250311 | 155900 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 197 | 20250311 | 155800 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 198 | 20250311 | 155700 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 199 | 20250311 | 155600 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 200 | 20250311 | 155500 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 201 | 20250311 | 155400 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 202 | 20250311 | 155300 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 203 | 20250311 | 155200 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 204 | 20250311 | 155100 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 205 | 20250311 | 155000 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 206 | 20250311 | 154900 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 207 | 20250311 | 154800 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 208 | 20250311 | 154700 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 209 | 20250311 | 154600 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 210 | 20250311 | 154500 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 211 | 20250311 | 154400 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 212 | 20250311 | 154300 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 6399 |
| 213 | 20250311 | 154200 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 214 | 20250311 | 154100 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 215 | 20250311 | 154000 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 216 | 20250311 | 153900 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 217 | 20250311 | 153800 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 218 | 20250311 | 153700 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 219 | 20250311 | 153600 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 220 | 20250311 | 153500 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 221 | 20250311 | 153400 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 222 | 20250311 | 153300 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 223 | 20250311 | 153200 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 224 | 20250311 | 153100 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 225 | 20250311 | 153000 | 18243214950 | 48400 | 48400 | 48400 | 48400 | 6399 |
| 226 | 20250311 | 152900 | 17933503350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 227 | 20250311 | 152800 | 17933503350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 228 | 20250311 | 152700 | 17933503350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 229 | 20250311 | 152600 | 17933503350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 230 | 20250311 | 152500 | 17933503350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 231 | 20250311 | 152400 | 17933503350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 232 | 20250311 | 152300 | 17933503350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 233 | 20250311 | 152200 | 17933503350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 234 | 20250311 | 152100 | 17933503350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 235 | 20250311 | 152000 | 17933503350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 236 | 20250311 | 151900 | 17933503350 | 48400 | 48550 | 48550 | 48400 | 3720 |
| 237 | 20250311 | 151800 | 17753325250 | 48500 | 48550 | 48550 | 48450 | 338 |
| 238 | 20250311 | 151700 | 17736922600 | 48550 | 48550 | 48600 | 48550 | 392 |
| 239 | 20250311 | 151600 | 17717887750 | 48500 | 48475 | 48500 | 48450 | 2203 |
| 240 | 20250311 | 151500 | 17611137275 | 48450 | 48500 | 48500 | 48450 | 351 |
| 241 | 20250311 | 151400 | 17594113825 | 48500 | 48550 | 48550 | 48500 | 1267 |
| 242 | 20250311 | 151300 | 17532657025 | 48550 | 48550 | 48600 | 48500 | 540 |
| 243 | 20250311 | 151200 | 17506439425 | 48500 | 48550 | 48575 | 48500 | 257 |
| 244 | 20250311 | 151100 | 17493967825 | 48550 | 48500 | 48550 | 48500 | 275 |
| 245 | 20250311 | 151000 | 17480628825 | 48550 | 48550 | 48550 | 48500 | 927 |
| 246 | 20250311 | 150900 | 17435645375 | 48550 | 48525 | 48550 | 48500 | 1292 |
| 247 | 20250311 | 150800 | 17372973025 | 48525 | 48500 | 48550 | 48450 | 338 |
| 248 | 20250311 | 150700 | 17356583825 | 48475 | 48500 | 48500 | 48450 | 477 |
| 249 | 20250311 | 150600 | 17333469975 | 48500 | 48500 | 48500 | 48450 | 272 |
| 250 | 20250311 | 150500 | 17320278175 | 48500 | 48550 | 48550 | 48500 | 276 |
| 251 | 20250311 | 150400 | 17306891575 | 48550 | 48600 | 48600 | 48450 | 2114 |
| 252 | 20250311 | 150300 | 17204373425 | 48550 | 48550 | 48600 | 48550 | 422 |
| 253 | 20250311 | 150200 | 17183879725 | 48550 | 48550 | 48550 | 48500 | 46 |
| 254 | 20250311 | 150100 | 17181646475 | 48550 | 48475 | 48550 | 48475 | 563 |
| 255 | 20250311 | 150000 | 17154350900 | 48475 | 48525 | 48525 | 48450 | 713 |
| 256 | 20250311 | 145900 | 17119783375 | 48525 | 48550 | 48550 | 48500 | 138 |
| 257 | 20250311 | 145800 | 17113090175 | 48500 | 48500 | 48525 | 48475 | 2114 |
| 258 | 20250311 | 145700 | 17010561650 | 48500 | 48550 | 48600 | 48500 | 623 |
| 259 | 20250311 | 145600 | 16980314850 | 48550 | 48700 | 48700 | 48550 | 333 |
| 260 | 20250311 | 145500 | 16964143825 | 48500 | 48600 | 48700 | 48500 | 1383 |
| 261 | 20250311 | 145400 | 16897008675 | 48600 | 48600 | 48600 | 48550 | 655 |
| 262 | 20250311 | 145300 | 16865203175 | 48600 | 48650 | 48650 | 48550 | 849 |
| 263 | 20250311 | 145200 | 16823977300 | 48600 | 48600 | 48650 | 48600 | 1305 |
| 264 | 20250311 | 145100 | 16760553700 | 48650 | 48600 | 48650 | 48600 | 426 |
| 265 | 20250311 | 145000 | 16739843950 | 48600 | 48650 | 48650 | 48600 | 874 |
| 266 | 20250311 | 144900 | 16697364450 | 48650 | 48700 | 48700 | 48650 | 726 |
| 267 | 20250311 | 144800 | 16662042750 | 48700 | 48750 | 48750 | 48700 | 834 |
| 268 | 20250311 | 144700 | 16621426150 | 48750 | 48800 | 48800 | 48700 | 668 |
| 269 | 20250311 | 144600 | 16588871500 | 48800 | 48750 | 48800 | 48750 | 768 |
| 270 | 20250311 | 144500 | 16551428200 | 48750 | 48775 | 48775 | 48750 | 116 |
| 271 | 20250311 | 144400 | 16545773150 | 48800 | 48800 | 48800 | 48800 | 43 |
| 272 | 20250311 | 144300 | 16543674750 | 48750 | 48750 | 48750 | 48750 | 181 |
| 273 | 20250311 | 144200 | 16534851000 | 48750 | 48800 | 48800 | 48750 | 206 |
| 274 | 20250311 | 144100 | 16524806600 | 48750 | 48800 | 48800 | 48750 | 39 |
| 275 | 20250311 | 144000 | 16522904850 | 48750 | 48800 | 48800 | 48750 | 585 |
| 276 | 20250311 | 143900 | 16494373700 | 48800 | 48850 | 48850 | 48750 | 409 |
| 277 | 20250311 | 143800 | 16474417300 | 48800 | 48850 | 48850 | 48800 | 70 |
| 278 | 20250311 | 143700 | 16470998800 | 48850 | 48800 | 49000 | 48800 | 905 |
| 279 | 20250311 | 143600 | 16426814150 | 48800 | 48800 | 48800 | 48800 | 79 |
| 280 | 20250311 | 143500 | 16422958950 | 48800 | 48800 | 49000 | 48750 | 1275 |
| 281 | 20250311 | 143400 | 16360569100 | 48800 | 48800 | 48800 | 48800 | 57 |
| 282 | 20250311 | 143300 | 16357787500 | 48750 | 48800 | 48900 | 48750 | 195 |
| 283 | 20250311 | 143200 | 16348277950 | 48800 | 48800 | 48800 | 48750 | 195 |
| 284 | 20250311 | 143100 | 16338767450 | 48800 | 48750 | 48800 | 48700 | 1054 |
| 285 | 20250311 | 143000 | 16287383650 | 48750 | 48850 | 48850 | 48750 | 2434 |
| 286 | 20250311 | 142900 | 16168603700 | 48850 | 48850 | 48850 | 48800 | 727 |
| 287 | 20250311 | 142800 | 16133103750 | 48850 | 48900 | 48900 | 48850 | 141 |
| 288 | 20250311 | 142700 | 16126215800 | 48850 | 48850 | 48850 | 48850 | 46 |
| 289 | 20250311 | 142600 | 16123968700 | 48850 | 48900 | 48900 | 48850 | 374 |
| 290 | 20250311 | 142500 | 16105680350 | 48900 | 48950 | 48950 | 48900 | 921 |
| 291 | 20250311 | 142400 | 16060635050 | 48950 | 48950 | 48950 | 48950 | 0 |
| 292 | 20250311 | 142300 | 16060635050 | 48950 | 48950 | 48950 | 48950 | 10 |
| 293 | 20250311 | 142200 | 16060145550 | 48950 | 49000 | 49000 | 48950 | 131 |
| 294 | 20250311 | 142100 | 16053727550 | 49000 | 49000 | 49000 | 49000 | 175 |
| 295 | 20250311 | 142000 | 16045152550 | 49000 | 49000 | 49050 | 49000 | 198 |
| 296 | 20250311 | 141900 | 16035446700 | 49000 | 49000 | 49050 | 49000 | 123 |
| 297 | 20250311 | 141800 | 16029416450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 298 | 20250311 | 141700 | 16029416450 | 49000 | 48950 | 49000 | 48950 | 33 |
| 299 | 20250311 | 141600 | 16027800950 | 48950 | 49050 | 49050 | 48950 | 296 |
| 300 | 20250311 | 141500 | 16013288400 | 49050 | 49050 | 49100 | 49050 | 193 |
| 301 | 20250311 | 141400 | 16003820650 | 49050 | 49050 | 49100 | 49050 | 443 |
| 302 | 20250311 | 141300 | 15982082550 | 48950 | 48950 | 48950 | 48950 | 229 |
| 303 | 20250311 | 141200 | 15970873000 | 49000 | 49000 | 49000 | 49000 | 13 |
| 304 | 20250311 | 141100 | 15970236000 | 49000 | 49100 | 49100 | 49000 | 346 |
| 305 | 20250311 | 141000 | 15953280500 | 49000 | 49100 | 49100 | 49000 | 392 |
| 306 | 20250311 | 140900 | 15934065800 | 49100 | 49100 | 49100 | 49050 | 230 |
| 307 | 20250311 | 140800 | 15922774300 | 49100 | 49000 | 49100 | 49000 | 301 |
| 308 | 20250311 | 140700 | 15908015000 | 49000 | 49100 | 49150 | 49000 | 493 |
| 309 | 20250311 | 140600 | 15883813250 | 49100 | 49100 | 49100 | 49000 | 72 |
| 310 | 20250311 | 140500 | 15880281200 | 49100 | 49050 | 49100 | 49050 | 418 |
| 311 | 20250311 | 140400 | 15859778250 | 49050 | 49150 | 49200 | 49050 | 545 |
| 312 | 20250311 | 140300 | 15833004300 | 49200 | 49175 | 49200 | 49175 | 56 |
| 313 | 20250311 | 140200 | 15830249175 | 49200 | 49200 | 49200 | 49150 | 19 |
| 314 | 20250311 | 140100 | 15829314425 | 49200 | 49100 | 49200 | 49100 | 110 |
| 315 | 20250311 | 140000 | 15823905550 | 49100 | 49050 | 49100 | 49000 | 342 |
| 316 | 20250311 | 135900 | 15807136650 | 49050 | 49050 | 49100 | 49050 | 62 |
| 317 | 20250311 | 135800 | 15804095500 | 49050 | 49100 | 49100 | 49050 | 115 |
| 318 | 20250311 | 135700 | 15798452500 | 49100 | 49150 | 49150 | 49100 | 173 |
| 319 | 20250311 | 135600 | 15789954850 | 49150 | 49100 | 49200 | 49100 | 597 |
| 320 | 20250311 | 135500 | 15760612975 | 49100 | 49050 | 49100 | 49000 | 255 |
| 321 | 20250311 | 135400 | 15748103225 | 49000 | 49050 | 49050 | 49000 | 46 |
| 322 | 20250311 | 135300 | 15745848225 | 49100 | 49050 | 49100 | 49050 | 140 |
| 323 | 20250311 | 135200 | 15738980975 | 49000 | 48950 | 49050 | 48950 | 110 |
| 324 | 20250311 | 135100 | 15733589825 | 48950 | 48900 | 48950 | 48850 | 660 |
| 325 | 20250311 | 135000 | 15701346125 | 48900 | 48850 | 48900 | 48850 | 132 |
| 326 | 20250311 | 134900 | 15694892575 | 48900 | 48850 | 48900 | 48850 | 289 |
| 327 | 20250311 | 134800 | 15680770375 | 48900 | 48850 | 48900 | 48850 | 82 |
| 328 | 20250311 | 134700 | 15676764575 | 48900 | 49000 | 49000 | 48900 | 167 |
| 329 | 20250311 | 134600 | 15668595025 | 48900 | 48900 | 49000 | 48850 | 73 |
| 330 | 20250311 | 134500 | 15665026225 | 49000 | 48850 | 49000 | 48850 | 319 |
| 331 | 20250311 | 134400 | 15649440225 | 48850 | 48900 | 49050 | 48800 | 699 |
| 332 | 20250311 | 134300 | 15615323975 | 48950 | 49100 | 49100 | 48950 | 229 |
| 333 | 20250311 | 134200 | 15604103725 | 49100 | 49000 | 49100 | 49000 | 134 |
| 334 | 20250311 | 134100 | 15597531475 | 49050 | 49050 | 49050 | 48950 | 89 |
| 335 | 20250311 | 134000 | 15593167925 | 49050 | 49000 | 49100 | 49000 | 218 |
| 336 | 20250311 | 133900 | 15582474725 | 48950 | 48950 | 48950 | 48950 | 157 |
| 337 | 20250311 | 133800 | 15574789575 | 48800 | 48750 | 49000 | 48750 | 1842 |
| 338 | 20250311 | 133700 | 15484883325 | 48750 | 48750 | 48800 | 48750 | 232 |
| 339 | 20250311 | 133600 | 15473572475 | 48800 | 48775 | 48800 | 48750 | 152 |
| 340 | 20250311 | 133500 | 15466162150 | 48750 | 48750 | 48800 | 48750 | 244 |
| 341 | 20250311 | 133400 | 15454260750 | 48750 | 48750 | 48800 | 48700 | 594 |
| 342 | 20250311 | 133300 | 15425298800 | 48700 | 48750 | 48750 | 48700 | 2175 |
| 343 | 20250311 | 133200 | 15319360150 | 48800 | 48850 | 48850 | 48750 | 329 |
| 344 | 20250311 | 133100 | 15303310850 | 48800 | 48850 | 48850 | 48750 | 282 |
| 345 | 20250311 | 133000 | 15289549150 | 48900 | 48900 | 48900 | 48850 | 445 |
| 346 | 20250311 | 132900 | 15267805350 | 48900 | 48850 | 48900 | 48800 | 148 |
| 347 | 20250311 | 132800 | 15260575925 | 48900 | 48850 | 48900 | 48850 | 115 |
| 348 | 20250311 | 132700 | 15254954775 | 48850 | 48850 | 48850 | 48850 | 39 |
| 349 | 20250311 | 132600 | 15253049625 | 48850 | 48900 | 48900 | 48800 | 136 |
| 350 | 20250311 | 132500 | 15246401225 | 48800 | 48600 | 48900 | 48600 | 399 |
| 351 | 20250311 | 132400 | 15226962625 | 48650 | 48700 | 48700 | 48550 | 2293 |
| 352 | 20250311 | 132300 | 15115475275 | 48700 | 48700 | 48750 | 48650 | 1758 |
| 353 | 20250311 | 132200 | 15029858025 | 48700 | 48950 | 48950 | 48700 | 4005 |
| 354 | 20250311 | 132100 | 14834182500 | 48950 | 49200 | 49200 | 48950 | 1971 |
| 355 | 20250311 | 132000 | 14737497250 | 49200 | 49200 | 49200 | 49100 | 483 |
| 356 | 20250311 | 131900 | 14713759400 | 49200 | 49100 | 49200 | 49050 | 49 |
| 357 | 20250311 | 131800 | 14711351550 | 49050 | 49100 | 49250 | 49050 | 328 |
| 358 | 20250311 | 131700 | 14695244150 | 49300 | 49000 | 49300 | 49000 | 1259 |
| 359 | 20250311 | 131600 | 14633516250 | 49000 | 49000 | 49000 | 48950 | 239 |
| 360 | 20250311 | 131500 | 14621808550 | 48950 | 49000 | 49000 | 48950 | 797 |
| 361 | 20250311 | 131400 | 14582759800 | 49000 | 49000 | 49000 | 48900 | 340 |
| 362 | 20250311 | 131300 | 14566115050 | 49000 | 48950 | 49000 | 48900 | 683 |
| 363 | 20250311 | 131200 | 14532667250 | 48950 | 48950 | 48975 | 48950 | 432 |
| 364 | 20250311 | 131100 | 14511520775 | 48925 | 48925 | 48925 | 48925 | 5 |
| 365 | 20250311 | 131000 | 14511276150 | 48900 | 48900 | 48950 | 48850 | 411 |
| 366 | 20250311 | 130900 | 14491169100 | 48900 | 48900 | 48900 | 48850 | 687 |
| 367 | 20250311 | 130800 | 14457607700 | 48900 | 48900 | 48950 | 48900 | 213 |
| 368 | 20250311 | 130700 | 14447191200 | 48950 | 48950 | 48950 | 48900 | 725 |
| 369 | 20250311 | 130600 | 14411727950 | 48950 | 48950 | 48950 | 48900 | 265 |
| 370 | 20250311 | 130500 | 14398757000 | 48900 | 48950 | 48950 | 48900 | 2326 |
| 371 | 20250311 | 130400 | 14284990600 | 49000 | 49050 | 49050 | 48950 | 886 |
| 372 | 20250311 | 130300 | 14241575800 | 49050 | 49050 | 49050 | 49050 | 99 |
| 373 | 20250311 | 130200 | 14236719850 | 49050 | 49150 | 49150 | 49000 | 464 |
| 374 | 20250311 | 130100 | 14213949975 | 49200 | 49200 | 49250 | 49100 | 682 |
| 375 | 20250311 | 130000 | 14180383975 | 49200 | 49050 | 49200 | 49050 | 1863 |
| 376 | 20250311 | 125900 | 14088864275 | 49050 | 48950 | 49050 | 48950 | 724 |
| 377 | 20250311 | 125800 | 14053394725 | 49000 | 48950 | 49000 | 48900 | 302 |
| 378 | 20250311 | 125700 | 14038611775 | 48950 | 48900 | 48950 | 48900 | 252 |
| 379 | 20250311 | 125600 | 14026288825 | 48850 | 48850 | 48850 | 48800 | 244 |
| 380 | 20250311 | 125500 | 14014372000 | 48850 | 48750 | 48850 | 48750 | 649 |
| 381 | 20250311 | 125400 | 13982711050 | 48800 | 48750 | 48800 | 48750 | 60 |
| 382 | 20250311 | 125300 | 13979785350 | 48800 | 48750 | 48800 | 48700 | 362 |
| 383 | 20250311 | 125200 | 13962139150 | 48750 | 48700 | 48750 | 48700 | 255 |
| 384 | 20250311 | 125100 | 13949714000 | 48700 | 48800 | 48800 | 48650 | 2295 |
| 385 | 20250311 | 125000 | 13837864550 | 48800 | 48800 | 48850 | 48750 | 1499 |
| 386 | 20250311 | 124900 | 13764742650 | 48800 | 48700 | 48850 | 48700 | 1461 |
| 387 | 20250311 | 124800 | 13693491500 | 48750 | 48650 | 48750 | 48650 | 571 |
| 388 | 20250311 | 124700 | 13665696000 | 48650 | 48550 | 48700 | 48500 | 848 |
| 389 | 20250311 | 124600 | 13624459000 | 48550 | 48500 | 48550 | 48450 | 514 |
| 390 | 20250311 | 124500 | 13599529350 | 48500 | 48450 | 48500 | 48350 | 958 |
| 391 | 20250311 | 124400 | 13553150900 | 48450 | 48500 | 48500 | 48400 | 1109 |
| 392 | 20250311 | 124300 | 13499471050 | 48500 | 48450 | 48500 | 48400 | 1634 |
| 393 | 20250311 | 124200 | 13420321550 | 48450 | 48400 | 48450 | 48400 | 464 |
| 394 | 20250311 | 124100 | 13397853650 | 48400 | 48450 | 48500 | 48400 | 602 |
| 395 | 20250311 | 124000 | 13368697400 | 48400 | 48550 | 48550 | 48400 | 862 |
| 396 | 20250311 | 123900 | 13326931525 | 48550 | 48500 | 48550 | 48500 | 232 |
| 397 | 20250311 | 123800 | 13315676625 | 48550 | 48600 | 48650 | 48500 | 1060 |
| 398 | 20250311 | 123700 | 13264200275 | 48600 | 48600 | 48600 | 48600 | 497 |
| 399 | 20250311 | 123600 | 13240046075 | 48600 | 48600 | 48650 | 48550 | 550 |
| 400 | 20250311 | 123500 | 13213321025 | 48600 | 48450 | 48650 | 48450 | 249 |
| 401 | 20250311 | 123400 | 13201224775 | 48550 | 48600 | 48600 | 48400 | 587 |
| 402 | 20250311 | 123300 | 13172746475 | 48600 | 48400 | 48600 | 48400 | 1696 |
| 403 | 20250311 | 123200 | 13090482900 | 48400 | 48450 | 48500 | 48400 | 1174 |
| 404 | 20250311 | 123100 | 13033578850 | 48500 | 48300 | 48600 | 48300 | 640 |
| 405 | 20250311 | 123000 | 13002594100 | 48150 | 48250 | 48250 | 48150 | 1358 |
| 406 | 20250311 | 122900 | 12937171700 | 48200 | 48350 | 48350 | 48200 | 808 |
| 407 | 20250311 | 122800 | 12898163150 | 48400 | 48700 | 48700 | 48300 | 2370 |
| 408 | 20250311 | 122700 | 12783352200 | 48650 | 48700 | 48800 | 48500 | 1470 |
| 409 | 20250311 | 122600 | 12711807500 | 48700 | 48600 | 48700 | 48600 | 1012 |
| 410 | 20250311 | 122500 | 12662554225 | 48600 | 48550 | 48650 | 48550 | 625 |
| 411 | 20250311 | 122400 | 12632175225 | 48550 | 48650 | 48800 | 48450 | 2872 |
| 412 | 20250311 | 122300 | 12492590725 | 48700 | 48550 | 48850 | 48550 | 1812 |
| 413 | 20250311 | 122200 | 12404399275 | 48550 | 48500 | 48550 | 48450 | 4222 |
| 414 | 20250311 | 122100 | 12199591775 | 48500 | 48350 | 48550 | 48200 | 1962 |
| 415 | 20250311 | 122000 | 12104520675 | 48200 | 48350 | 48550 | 48000 | 4097 |
| 416 | 20250311 | 121900 | 11906370325 | 48350 | 47850 | 48350 | 47850 | 4877 |
| 417 | 20250311 | 121800 | 11671629875 | 48000 | 48050 | 48300 | 47750 | 2985 |
| 418 | 20250311 | 121700 | 11528517325 | 48050 | 48250 | 48450 | 47900 | 6812 |
| 419 | 20250311 | 121600 | 11200745325 | 48250 | 48050 | 48250 | 47900 | 4051 |
| 420 | 20250311 | 121500 | 11006290725 | 48050 | 48350 | 48600 | 47600 | 9108 |
| 421 | 20250311 | 121400 | 10569752175 | 48300 | 48150 | 48600 | 48000 | 3766 |
| 422 | 20250311 | 121300 | 10388203775 | 48200 | 49150 | 49150 | 47850 | 11001 |
| 423 | 20250311 | 121200 | 9852964875 | 49100 | 49350 | 49650 | 49100 | 3552 |
| 424 | 20250311 | 121100 | 9677762475 | 49350 | 49000 | 49400 | 48950 | 3867 |
| 425 | 20250311 | 121000 | 9488041600 | 48950 | 48975 | 49200 | 48900 | 2156 |
| 426 | 20250311 | 120900 | 9382356050 | 48900 | 49000 | 49300 | 48800 | 3802 |
| 427 | 20250311 | 120800 | 9195984050 | 49000 | 49500 | 49550 | 49000 | 3231 |
| 428 | 20250311 | 120700 | 9036754600 | 49750 | 49800 | 49800 | 49450 | 3182 |
| 429 | 20250311 | 120600 | 8878958300 | 49800 | 49800 | 49900 | 49750 | 582 |
| 430 | 20250311 | 120500 | 8849979275 | 49850 | 49950 | 50000 | 49750 | 1211 |
| 431 | 20250311 | 120400 | 8789585025 | 49950 | 50000 | 50200 | 49750 | 3053 |
| 432 | 20250311 | 120300 | 8636924075 | 50100 | 50000 | 50100 | 50000 | 1342 |
| 433 | 20250311 | 120200 | 8569817975 | 50000 | 49700 | 50200 | 49650 | 1906 |
| 434 | 20250311 | 120100 | 8474775175 | 49500 | 49850 | 49850 | 49450 | 2802 |
| 435 | 20250311 | 120000 | 8335628700 | 49900 | 50100 | 50200 | 49900 | 2506 |
| 436 | 20250311 | 115900 | 8210318050 | 50200 | 50300 | 50500 | 50000 | 3839 |
| 437 | 20250311 | 115800 | 8018060650 | 50100 | 50600 | 50700 | 50100 | 2571 |
| 438 | 20250311 | 115700 | 7888371800 | 50600 | 51100 | 51200 | 50600 | 3685 |
| 439 | 20250311 | 115600 | 7700753200 | 51200 | 51300 | 51300 | 51100 | 707 |
| 440 | 20250311 | 115500 | 7664553400 | 51300 | 51200 | 51300 | 51200 | 218 |
| 441 | 20250311 | 115400 | 7653371300 | 51200 | 51200 | 51300 | 51200 | 369 |
| 442 | 20250311 | 115300 | 7634447200 | 51200 | 51400 | 51400 | 51200 | 3474 |
| 443 | 20250311 | 115200 | 7456307200 | 51400 | 51500 | 51500 | 51400 | 5 |
| 444 | 20250311 | 115100 | 7456049900 | 51500 | 51500 | 51500 | 51500 | 78 |
| 445 | 20250311 | 115000 | 7452032900 | 51400 | 51300 | 51500 | 51300 | 1195 |
| 446 | 20250311 | 114900 | 7390615800 | 51300 | 51300 | 51300 | 51300 | 1 |
| 447 | 20250311 | 114800 | 7390564500 | 51400 | 51400 | 51400 | 51400 | 73 |
| 448 | 20250311 | 114700 | 7386812300 | 51300 | 51400 | 51400 | 51300 | 293 |
| 449 | 20250311 | 114600 | 7371781250 | 51300 | 51350 | 51350 | 51300 | 291 |
| 450 | 20250311 | 114500 | 7356852900 | 51300 | 51300 | 51400 | 51300 | 124 |
| 451 | 20250311 | 114400 | 7350491500 | 51400 | 51400 | 51400 | 51400 | 113 |
| 452 | 20250311 | 114300 | 7344683300 | 51400 | 51400 | 51400 | 51400 | 878 |
| 453 | 20250311 | 114200 | 7299554100 | 51400 | 51500 | 51500 | 51400 | 326 |
| 454 | 20250311 | 114100 | 7282792000 | 51500 | 51500 | 51500 | 51500 | 221 |
| 455 | 20250311 | 114000 | 7271410500 | 51400 | 51500 | 51500 | 51400 | 404 |
| 456 | 20250311 | 113900 | 7250605500 | 51500 | 51600 | 51600 | 51500 | 21 |
| 457 | 20250311 | 113800 | 7249523900 | 51600 | 51600 | 51600 | 51600 | 1 |
| 458 | 20250311 | 113700 | 7249472300 | 51500 | 51400 | 51500 | 51400 | 198 |
| 459 | 20250311 | 113600 | 7239276500 | 51400 | 51400 | 51400 | 51400 | 6 |
| 460 | 20250311 | 113500 | 7238968100 | 51400 | 51400 | 51500 | 51400 | 108 |
| 461 | 20250311 | 113400 | 7233406800 | 51400 | 51500 | 51500 | 51400 | 50 |
| 462 | 20250311 | 113300 | 7230832800 | 51500 | 51500 | 51500 | 51500 | 30 |
| 463 | 20250311 | 113200 | 7229287800 | 51400 | 51400 | 51400 | 51400 | 50 |
| 464 | 20250311 | 113100 | 7226717800 | 51500 | 51500 | 51500 | 51500 | 276 |
| 465 | 20250311 | 113000 | 7212503800 | 51600 | 51600 | 51600 | 51600 | 1 |
| 466 | 20250311 | 112900 | 7212452200 | 51500 | 51500 | 51600 | 51500 | 42 |
| 467 | 20250311 | 112800 | 7210288750 | 51500 | 51500 | 51500 | 51500 | 293 |
| 468 | 20250311 | 112700 | 7195199250 | 51500 | 51500 | 51500 | 51400 | 26 |
| 469 | 20250311 | 112600 | 7193860350 | 51500 | 51500 | 51500 | 51400 | 101 |
| 470 | 20250311 | 112500 | 7188667850 | 51500 | 51500 | 51500 | 51400 | 17 |
| 471 | 20250311 | 112400 | 7187792950 | 51500 | 51400 | 51500 | 51400 | 19 |
| 472 | 20250311 | 112300 | 7186816150 | 51400 | 51400 | 51400 | 51400 | 260 |
| 473 | 20250311 | 112200 | 7173452150 | 51400 | 51400 | 51500 | 51400 | 295 |
| 474 | 20250311 | 112100 | 7158289050 | 51400 | 51400 | 51500 | 51400 | 522 |
| 475 | 20250311 | 112000 | 7131455750 | 51500 | 51500 | 51500 | 51400 | 38 |
| 476 | 20250311 | 111900 | 7129498900 | 51500 | 51500 | 51500 | 51500 | 75 |
| 477 | 20250311 | 111800 | 7125636400 | 51500 | 51500 | 51500 | 51500 | 42 |
| 478 | 20250311 | 111700 | 7123473400 | 51500 | 51500 | 51500 | 51500 | 127 |
| 479 | 20250311 | 111600 | 7116932900 | 51500 | 51500 | 51500 | 51400 | 133 |
| 480 | 20250311 | 111500 | 7110085950 | 51500 | 51300 | 51500 | 51300 | 478 |
| 481 | 20250311 | 111400 | 7085550050 | 51400 | 51400 | 51400 | 51400 | 976 |
| 482 | 20250311 | 111300 | 7035383650 | 51500 | 51500 | 51500 | 51400 | 772 |
| 483 | 20250311 | 111200 | 6995628850 | 51600 | 51600 | 51600 | 51600 | 88 |
| 484 | 20250311 | 111100 | 6991088050 | 51500 | 51500 | 51500 | 51500 | 235 |
| 485 | 20250311 | 111000 | 6978985550 | 51500 | 51600 | 51600 | 51500 | 2507 |
| 486 | 20250311 | 110900 | 6849833150 | 51600 | 51600 | 51600 | 51600 | 147 |
| 487 | 20250311 | 110800 | 6842247950 | 51600 | 51650 | 51650 | 51600 | 256 |
| 488 | 20250311 | 110700 | 6829038300 | 51600 | 51600 | 51600 | 51600 | 175 |
| 489 | 20250311 | 110600 | 6820008300 | 51600 | 51750 | 51750 | 51600 | 712 |
| 490 | 20250311 | 110500 | 6783245500 | 51800 | 51700 | 51800 | 51700 | 2 |
| 491 | 20250311 | 110400 | 6783142000 | 51700 | 51800 | 51800 | 51700 | 1508 |
| 492 | 20250311 | 110300 | 6705138300 | 51800 | 51800 | 51800 | 51800 | 217 |
| 493 | 20250311 | 110200 | 6693897700 | 51800 | 51800 | 51800 | 51800 | 3 |
| 494 | 20250311 | 110100 | 6693742300 | 51900 | 51800 | 51900 | 51800 | 383 |
| 495 | 20250311 | 110000 | 6673902200 | 51900 | 51900 | 51900 | 51900 | 211 |
| 496 | 20250311 | 105900 | 6662951300 | 51900 | 51900 | 51900 | 51900 | 44 |
| 497 | 20250311 | 105800 | 6660667700 | 51800 | 51900 | 51900 | 51800 | 123 |
| 498 | 20250311 | 105700 | 6654289800 | 51900 | 51800 | 51900 | 51800 | 227 |
| 499 | 20250311 | 105600 | 6642508600 | 51900 | 51900 | 51900 | 51800 | 292 |
| 500 | 20250311 | 105500 | 6627354550 | 51900 | 52000 | 52000 | 51900 | 168 |
| 501 | 20250311 | 105400 | 6618635150 | 52000 | 52000 | 52000 | 51900 | 455 |
| 502 | 20250311 | 105300 | 6594975750 | 52000 | 52000 | 52000 | 52000 | 0 |
| 503 | 20250311 | 105200 | 6594975750 | 52000 | 52000 | 52000 | 51900 | 263 |
| 504 | 20250311 | 105100 | 6581310150 | 52000 | 51900 | 52000 | 51900 | 94 |
| 505 | 20250311 | 105000 | 6576431450 | 51900 | 51900 | 52000 | 51900 | 173 |
| 506 | 20250311 | 104900 | 6567451750 | 52000 | 51900 | 52000 | 51900 | 261 |
| 507 | 20250311 | 104800 | 6553903050 | 51700 | 51700 | 51700 | 51700 | 55 |
| 508 | 20250311 | 104700 | 6551059550 | 51700 | 51800 | 51900 | 51700 | 335 |
| 509 | 20250311 | 104600 | 6533723050 | 51900 | 51900 | 51900 | 51900 | 52 |
| 510 | 20250311 | 104500 | 6531024250 | 51900 | 51950 | 52000 | 51900 | 377 |
| 511 | 20250311 | 104400 | 6511434200 | 51950 | 52000 | 52000 | 51950 | 19 |
| 512 | 20250311 | 104300 | 6510446650 | 52000 | 52000 | 52000 | 51950 | 17 |
| 513 | 20250311 | 104200 | 6509562700 | 52000 | 51700 | 52000 | 51700 | 355 |
| 514 | 20250311 | 104100 | 6491152800 | 51800 | 51600 | 51800 | 51600 | 1126 |
| 515 | 20250311 | 104000 | 6432943600 | 51600 | 51600 | 51700 | 51600 | 426 |
| 516 | 20250311 | 103900 | 6410946500 | 51700 | 51700 | 51800 | 51700 | 1418 |
| 517 | 20250311 | 103800 | 6337634900 | 51800 | 51800 | 51900 | 51700 | 622 |
| 518 | 20250311 | 103700 | 6305407100 | 51800 | 51800 | 51800 | 51800 | 26 |
| 519 | 20250311 | 103600 | 6304060300 | 51800 | 51800 | 51800 | 51800 | 219 |
| 520 | 20250311 | 103500 | 6292716100 | 51800 | 51800 | 51800 | 51700 | 306 |
| 521 | 20250311 | 103400 | 6276865500 | 51700 | 51800 | 51800 | 51700 | 229 |
| 522 | 20250311 | 103300 | 6265004700 | 51800 | 51900 | 51900 | 51800 | 457 |
| 523 | 20250311 | 103200 | 6241311500 | 51900 | 51700 | 51900 | 51600 | 422 |
| 524 | 20250311 | 103100 | 6219470700 | 51700 | 51700 | 51700 | 51600 | 795 |
| 525 | 20250311 | 103000 | 6178429400 | 51600 | 51500 | 51700 | 51500 | 608 |
| 526 | 20250311 | 102900 | 6147061250 | 51600 | 51700 | 51800 | 51600 | 680 |
| 527 | 20250311 | 102800 | 6111961050 | 51700 | 51600 | 51800 | 51500 | 1273 |
| 528 | 20250311 | 102700 | 6046150200 | 51500 | 51700 | 51700 | 51500 | 1097 |
| 529 | 20250311 | 102600 | 5989516400 | 51700 | 51600 | 51700 | 51500 | 436 |
| 530 | 20250311 | 102500 | 5967017900 | 51500 | 51700 | 51800 | 51400 | 3621 |
| 531 | 20250311 | 102400 | 5780281950 | 51700 | 51800 | 52100 | 51700 | 1981 |
| 532 | 20250311 | 102300 | 5677630350 | 51800 | 52100 | 52400 | 51700 | 3304 |
| 533 | 20250311 | 102200 | 5506150050 | 52300 | 52400 | 52500 | 52000 | 2670 |
| 534 | 20250311 | 102100 | 5366904450 | 52500 | 52700 | 52800 | 52300 | 1932 |
| 535 | 20250311 | 102000 | 5265371550 | 52400 | 52300 | 53400 | 52200 | 5319 |
| 536 | 20250311 | 101900 | 4983430250 | 52500 | 51750 | 53200 | 51500 | 7175 |
| 537 | 20250311 | 101800 | 4607590050 | 51750 | 51800 | 51800 | 51750 | 88 |
| 538 | 20250311 | 101700 | 4603031700 | 51800 | 51700 | 51800 | 51700 | 91 |
| 539 | 20250311 | 101600 | 4598319900 | 51700 | 51800 | 51900 | 51700 | 699 |
| 540 | 20250311 | 101500 | 4562118650 | 51800 | 51900 | 52000 | 51800 | 613 |
| 541 | 20250311 | 101400 | 4530303450 | 51900 | 52000 | 52200 | 51900 | 910 |
| 542 | 20250311 | 101300 | 4482969250 | 52100 | 52200 | 52300 | 52000 | 1125 |
| 543 | 20250311 | 101200 | 4424342550 | 52300 | 51900 | 52400 | 51900 | 1490 |
| 544 | 20250311 | 101100 | 4346713450 | 51900 | 52000 | 52100 | 51900 | 422 |
| 545 | 20250311 | 101000 | 4324788650 | 52000 | 52100 | 52100 | 51900 | 34 |
| 546 | 20250311 | 100900 | 4323022350 | 52100 | 52000 | 52100 | 52000 | 254 |
| 547 | 20250311 | 100800 | 4309813650 | 52000 | 51800 | 52000 | 51800 | 784 |
| 548 | 20250311 | 100700 | 4269136350 | 51800 | 51700 | 51800 | 51600 | 515 |
| 549 | 20250311 | 100600 | 4242504200 | 51700 | 51600 | 51700 | 51600 | 194 |
| 550 | 20250311 | 100500 | 4232481350 | 51600 | 51600 | 51700 | 51600 | 151 |
| 551 | 20250311 | 100400 | 4224677150 | 51600 | 51700 | 51700 | 51600 | 574 |
| 552 | 20250311 | 100300 | 4195011150 | 51700 | 51800 | 51900 | 51700 | 592 |
| 553 | 20250311 | 100200 | 4164363650 | 51900 | 52000 | 52000 | 51800 | 1126 |
| 554 | 20250311 | 100100 | 4105946150 | 52000 | 52000 | 52000 | 51900 | 177 |
| 555 | 20250311 | 100000 | 4096746650 | 52000 | 52000 | 52000 | 51900 | 30 |
| 556 | 20250311 | 095900 | 4095187750 | 52000 | 52000 | 52000 | 51950 | 281 |
| 557 | 20250311 | 095800 | 4080578650 | 52000 | 52000 | 52000 | 52000 | 302 |
| 558 | 20250311 | 095700 | 4064874650 | 52100 | 52000 | 52150 | 52000 | 314 |
| 559 | 20250311 | 095600 | 4048530750 | 52000 | 52100 | 52100 | 52000 | 25 |
| 560 | 20250311 | 095500 | 4047230250 | 52100 | 52100 | 52100 | 52000 | 201 |
| 561 | 20250311 | 095400 | 4036768350 | 52100 | 52100 | 52100 | 52000 | 332 |
| 562 | 20250311 | 095300 | 4019503950 | 52100 | 52400 | 52400 | 52100 | 378 |
| 563 | 20250311 | 095200 | 3999806650 | 52200 | 51900 | 53000 | 51900 | 1656 |
| 564 | 20250311 | 095100 | 3913129750 | 51900 | 51800 | 51900 | 51700 | 335 |
| 565 | 20250311 | 095000 | 3895759350 | 51800 | 51750 | 51800 | 51700 | 584 |
| 566 | 20250311 | 094900 | 3865557650 | 51750 | 51700 | 51800 | 51700 | 162 |
| 567 | 20250311 | 094800 | 3857175650 | 51800 | 51900 | 52000 | 51800 | 729 |
| 568 | 20250311 | 094700 | 3819315050 | 51800 | 51800 | 51900 | 51800 | 496 |
| 569 | 20250311 | 094600 | 3793620200 | 51800 | 52000 | 52000 | 51800 | 387 |
| 570 | 20250311 | 094500 | 3773540800 | 52000 | 51900 | 52000 | 51900 | 378 |
| 571 | 20250311 | 094400 | 3753918900 | 52000 | 51900 | 52000 | 51800 | 1289 |
| 572 | 20250311 | 094300 | 3687075200 | 51900 | 52250 | 52300 | 51900 | 2360 |
| 573 | 20250311 | 094200 | 3564206350 | 52300 | 52200 | 52300 | 52100 | 493 |
| 574 | 20250311 | 094100 | 3538494600 | 52100 | 52200 | 52200 | 52100 | 652 |
| 575 | 20250311 | 094000 | 3504466000 | 52200 | 52200 | 52300 | 52100 | 472 |
| 576 | 20250311 | 093900 | 3479861100 | 52300 | 52600 | 52700 | 52100 | 5019 |
| 577 | 20250311 | 093800 | 3216736050 | 52600 | 52800 | 52800 | 52600 | 979 |
| 578 | 20250311 | 093700 | 3165129850 | 52700 | 53100 | 53100 | 52700 | 1848 |
| 579 | 20250311 | 093600 | 3067334250 | 53100 | 53100 | 53100 | 53000 | 441 |
| 580 | 20250311 | 093500 | 3043945250 | 53000 | 53000 | 53100 | 52900 | 685 |
| 581 | 20250311 | 093400 | 3007658700 | 53000 | 52900 | 53200 | 52800 | 2398 |
| 582 | 20250311 | 093300 | 2880398100 | 52900 | 52600 | 52900 | 52600 | 457 |
| 583 | 20250311 | 093200 | 2856263900 | 52600 | 52500 | 52700 | 52500 | 2407 |
| 584 | 20250311 | 093100 | 2729733800 | 52500 | 52700 | 52700 | 52500 | 1867 |
| 585 | 20250311 | 093000 | 2631519800 | 52700 | 52700 | 52700 | 52600 | 322 |
| 586 | 20250311 | 092900 | 2614575600 | 52700 | 52900 | 52900 | 52600 | 747 |
| 587 | 20250311 | 092800 | 2575194300 | 52900 | 52900 | 53000 | 52800 | 723 |
| 588 | 20250311 | 092700 | 2536918800 | 52900 | 53000 | 53000 | 52600 | 3486 |
| 589 | 20250311 | 092600 | 2352870700 | 53000 | 53000 | 53100 | 52800 | 1082 |
| 590 | 20250311 | 092500 | 2295552200 | 52800 | 52800 | 53100 | 52800 | 4095 |
| 591 | 20250311 | 092400 | 2078912000 | 52800 | 52600 | 52900 | 52600 | 1075 |
| 592 | 20250311 | 092300 | 2022234400 | 52800 | 52700 | 52900 | 52600 | 1600 |
| 593 | 20250311 | 092200 | 1937829600 | 52700 | 52500 | 52800 | 52400 | 3236 |
| 594 | 20250311 | 092100 | 1767466200 | 52500 | 52400 | 52500 | 52100 | 696 |
| 595 | 20250311 | 092000 | 1731082600 | 52300 | 52400 | 52500 | 52200 | 820 |
| 596 | 20250311 | 091900 | 1688140450 | 52400 | 52200 | 52400 | 52200 | 786 |
| 597 | 20250311 | 091800 | 1646995500 | 52200 | 52000 | 52300 | 52000 | 544 |
| 598 | 20250311 | 091700 | 1618637400 | 52100 | 52200 | 52200 | 52000 | 749 |
| 599 | 20250311 | 091600 | 1579626900 | 52100 | 52300 | 52300 | 52100 | 998 |
| 600 | 20250311 | 091500 | 1527576550 | 52200 | 52100 | 52200 | 52100 | 1080 |
| 601 | 20250311 | 091400 | 1471274050 | 52200 | 52400 | 52400 | 52100 | 1027 |
| 602 | 20250311 | 091300 | 1417651250 | 52400 | 52100 | 52400 | 52100 | 2220 |
| 603 | 20250311 | 091200 | 1301639450 | 52100 | 52000 | 52100 | 51800 | 826 |
| 604 | 20250311 | 091100 | 1258724650 | 52100 | 51700 | 52500 | 51700 | 2991 |
| 605 | 20250311 | 091000 | 1103071850 | 51800 | 51700 | 52000 | 51500 | 1709 |
| 606 | 20250311 | 090900 | 1014539150 | 51700 | 51600 | 51700 | 51500 | 576 |
| 607 | 20250311 | 090800 | 984807050 | 51600 | 51100 | 51600 | 51000 | 1970 |
| 608 | 20250311 | 090700 | 883760050 | 51200 | 51200 | 51200 | 51000 | 176 |
| 609 | 20250311 | 090600 | 874773550 | 51200 | 51100 | 51200 | 50900 | 1238 |
| 610 | 20250311 | 090500 | 811552550 | 51100 | 51200 | 51200 | 51000 | 567 |
| 611 | 20250311 | 090400 | 782625250 | 50900 | 51000 | 51300 | 50900 | 1606 |
| 612 | 20250311 | 090300 | 700722900 | 51100 | 51300 | 51400 | 51100 | 1776 |
| 613 | 20250311 | 090200 | 609670000 | 51400 | 51200 | 51400 | 50900 | 1689 |
| 614 | 20250311 | 090100 | 523327550 | 51300 | 50800 | 51400 | 50700 | 2679 |
| 615 | 20250311 | 090000 | 386496500 | 50700 | 51400 | 51500 | 50000 | 7584 |