33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 190600 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 6450 |
| 3 | 20250311 | 190500 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 4 | 20250311 | 190400 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 5 | 20250311 | 190300 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 6 | 20250311 | 190200 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 7 | 20250311 | 190100 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 8 | 20250311 | 190000 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 9 | 20250311 | 185900 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 10 | 20250311 | 185800 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 11 | 20250311 | 185700 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 12 | 20250311 | 185600 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 13 | 20250311 | 185500 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 14 | 20250311 | 185400 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 15 | 20250311 | 185300 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 16 | 20250311 | 185200 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 17 | 20250311 | 185100 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 18 | 20250311 | 185000 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 19 | 20250311 | 184900 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 20 | 20250311 | 184800 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 21 | 20250311 | 184700 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 22 | 20250311 | 184600 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 23 | 20250311 | 184500 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 24 | 20250311 | 184400 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 25 | 20250311 | 184300 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 26 | 20250311 | 184200 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 27 | 20250311 | 184100 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 28 | 20250311 | 184000 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 29 | 20250311 | 183900 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 30 | 20250311 | 183800 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 31 | 20250311 | 183700 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 32 | 20250311 | 183600 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 6450 |
| 33 | 20250311 | 183500 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 34 | 20250311 | 183400 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 35 | 20250311 | 183300 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 36 | 20250311 | 183200 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 37 | 20250311 | 183100 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 38 | 20250311 | 183000 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 39 | 20250311 | 182900 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 40 | 20250311 | 182800 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 41 | 20250311 | 182700 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 42 | 20250311 | 182600 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 43 | 20250311 | 182500 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 44 | 20250311 | 182400 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 45 | 20250311 | 182300 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 46 | 20250311 | 182200 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 47 | 20250311 | 182100 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 48 | 20250311 | 182000 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 49 | 20250311 | 181900 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 50 | 20250311 | 181800 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 51 | 20250311 | 181700 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 52 | 20250311 | 181600 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 53 | 20250311 | 181500 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 54 | 20250311 | 181400 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 55 | 20250311 | 181300 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 56 | 20250311 | 181200 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 57 | 20250311 | 181100 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 58 | 20250311 | 181000 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 59 | 20250311 | 180900 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 60 | 20250311 | 180800 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 61 | 20250311 | 180700 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 62 | 20250311 | 180600 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 6450 |
| 63 | 20250311 | 180500 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 64 | 20250311 | 180400 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 65 | 20250311 | 180300 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 66 | 20250311 | 180200 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 67 | 20250311 | 180100 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 68 | 20250311 | 180000 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 69 | 20250311 | 175900 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 70 | 20250311 | 175800 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 71 | 20250311 | 175700 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 72 | 20250311 | 175600 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 73 | 20250311 | 175500 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 74 | 20250311 | 175400 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 75 | 20250311 | 175300 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 76 | 20250311 | 175200 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 77 | 20250311 | 175100 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 78 | 20250311 | 175000 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 79 | 20250311 | 174900 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 80 | 20250311 | 174800 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 81 | 20250311 | 174700 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 82 | 20250311 | 174600 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 83 | 20250311 | 174500 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 84 | 20250311 | 174400 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 85 | 20250311 | 174300 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 86 | 20250311 | 174200 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 87 | 20250311 | 174100 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 88 | 20250311 | 174000 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 89 | 20250311 | 173900 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 90 | 20250311 | 173800 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 91 | 20250311 | 173700 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 92 | 20250311 | 173600 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 6450 |
| 93 | 20250311 | 173500 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 94 | 20250311 | 173400 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 95 | 20250311 | 173300 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 96 | 20250311 | 173200 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 97 | 20250311 | 173100 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 98 | 20250311 | 173000 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 99 | 20250311 | 172900 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 100 | 20250311 | 172800 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 101 | 20250311 | 172700 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 102 | 20250311 | 172600 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 103 | 20250311 | 172500 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 104 | 20250311 | 172400 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 105 | 20250311 | 172300 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 106 | 20250311 | 172200 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 107 | 20250311 | 172100 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 108 | 20250311 | 172000 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 109 | 20250311 | 171900 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 110 | 20250311 | 171800 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 111 | 20250311 | 171700 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 112 | 20250311 | 171600 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 113 | 20250311 | 171500 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 114 | 20250311 | 171400 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 115 | 20250311 | 171300 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 116 | 20250311 | 171200 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 117 | 20250311 | 171100 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 118 | 20250311 | 171000 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 119 | 20250311 | 170900 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 120 | 20250311 | 170800 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 121 | 20250311 | 170700 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 122 | 20250311 | 170600 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 6450 |
| 123 | 20250311 | 170500 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 124 | 20250311 | 170400 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 125 | 20250311 | 170300 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 126 | 20250311 | 170200 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 127 | 20250311 | 170100 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 128 | 20250311 | 170000 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 129 | 20250311 | 165900 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 130 | 20250311 | 165800 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 131 | 20250311 | 165700 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 132 | 20250311 | 165600 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 133 | 20250311 | 165500 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 134 | 20250311 | 165400 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 135 | 20250311 | 165300 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 136 | 20250311 | 165200 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 137 | 20250311 | 165100 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 138 | 20250311 | 165000 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 139 | 20250311 | 164900 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 140 | 20250311 | 164800 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 141 | 20250311 | 164700 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 142 | 20250311 | 164600 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 143 | 20250311 | 164500 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 144 | 20250311 | 164400 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 145 | 20250311 | 164300 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 146 | 20250311 | 164200 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 147 | 20250311 | 164100 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 148 | 20250311 | 164000 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 149 | 20250311 | 163900 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 150 | 20250311 | 163800 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 151 | 20250311 | 163700 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 152 | 20250311 | 163600 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 6450 |
| 153 | 20250311 | 163500 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 154 | 20250311 | 163400 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 155 | 20250311 | 163300 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 156 | 20250311 | 163200 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 157 | 20250311 | 163100 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 158 | 20250311 | 163000 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 159 | 20250311 | 162900 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 160 | 20250311 | 162800 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 161 | 20250311 | 162700 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 162 | 20250311 | 162600 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 163 | 20250311 | 162500 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 164 | 20250311 | 162400 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 165 | 20250311 | 162300 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 166 | 20250311 | 162200 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 167 | 20250311 | 162100 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 168 | 20250311 | 162000 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 169 | 20250311 | 161900 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 170 | 20250311 | 161800 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 171 | 20250311 | 161700 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 172 | 20250311 | 161600 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 173 | 20250311 | 161500 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 174 | 20250311 | 161400 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 175 | 20250311 | 161300 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 176 | 20250311 | 161200 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 177 | 20250311 | 161100 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 178 | 20250311 | 161000 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 179 | 20250311 | 160900 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 180 | 20250311 | 160800 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 181 | 20250311 | 160700 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 182 | 20250311 | 160600 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 6450 |
| 183 | 20250311 | 160500 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 184 | 20250311 | 160400 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 185 | 20250311 | 160300 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 186 | 20250311 | 160200 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 187 | 20250311 | 160100 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 188 | 20250311 | 160000 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 189 | 20250311 | 155900 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 190 | 20250311 | 155800 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 191 | 20250311 | 155700 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 192 | 20250311 | 155600 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 193 | 20250311 | 155500 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 194 | 20250311 | 155400 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 195 | 20250311 | 155300 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 196 | 20250311 | 155200 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 197 | 20250311 | 155100 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 198 | 20250311 | 155000 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 199 | 20250311 | 154900 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 200 | 20250311 | 154800 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 201 | 20250311 | 154700 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 202 | 20250311 | 154600 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 203 | 20250311 | 154500 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 204 | 20250311 | 154400 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 205 | 20250311 | 154300 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 206 | 20250311 | 154200 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 207 | 20250311 | 154100 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 208 | 20250311 | 154000 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 209 | 20250311 | 153900 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 210 | 20250311 | 153800 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 211 | 20250311 | 153700 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 212 | 20250311 | 153600 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 6450 |
| 213 | 20250311 | 153500 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 214 | 20250311 | 153400 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 215 | 20250311 | 153300 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 216 | 20250311 | 153200 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 217 | 20250311 | 153100 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 0 |
| 218 | 20250311 | 153000 | 21639780475 | 33450 | 33450 | 33450 | 33450 | 6450 |
| 219 | 20250311 | 152900 | 21424027975 | 33550 | 33550 | 33550 | 33550 | 0 |
| 220 | 20250311 | 152800 | 21424027975 | 33550 | 33550 | 33550 | 33550 | 0 |
| 221 | 20250311 | 152700 | 21424027975 | 33550 | 33550 | 33550 | 33550 | 0 |
| 222 | 20250311 | 152600 | 21424027975 | 33550 | 33550 | 33550 | 33550 | 0 |
| 223 | 20250311 | 152500 | 21424027975 | 33550 | 33550 | 33550 | 33550 | 0 |
| 224 | 20250311 | 152400 | 21424027975 | 33550 | 33550 | 33550 | 33550 | 0 |
| 225 | 20250311 | 152300 | 21424027975 | 33550 | 33550 | 33550 | 33550 | 0 |
| 226 | 20250311 | 152200 | 21424027975 | 33550 | 33550 | 33550 | 33550 | 0 |
| 227 | 20250311 | 152100 | 21424027975 | 33550 | 33550 | 33550 | 33550 | 0 |
| 228 | 20250311 | 152000 | 21424027975 | 33550 | 33550 | 33550 | 33550 | 0 |
| 229 | 20250311 | 151900 | 21424027975 | 33550 | 33550 | 33550 | 33500 | 3302 |
| 230 | 20250311 | 151800 | 21313336675 | 33550 | 33400 | 33550 | 33350 | 4963 |
| 231 | 20250311 | 151700 | 21147235075 | 33350 | 33400 | 33400 | 33300 | 1417 |
| 232 | 20250311 | 151600 | 21099953475 | 33350 | 33400 | 33400 | 33300 | 830 |
| 233 | 20250311 | 151500 | 21072265525 | 33350 | 33350 | 33400 | 33300 | 2850 |
| 234 | 20250311 | 151400 | 20977310425 | 33350 | 33400 | 33400 | 33200 | 6192 |
| 235 | 20250311 | 151300 | 20771275125 | 33400 | 33350 | 33450 | 33350 | 1206 |
| 236 | 20250311 | 151200 | 20730998525 | 33400 | 33500 | 33500 | 33300 | 911 |
| 237 | 20250311 | 151100 | 20700587875 | 33400 | 33300 | 33500 | 33250 | 4874 |
| 238 | 20250311 | 151000 | 20537846425 | 33300 | 33250 | 33300 | 33250 | 1177 |
| 239 | 20250311 | 150900 | 20498688650 | 33250 | 33300 | 33350 | 33250 | 1071 |
| 240 | 20250311 | 150800 | 20463029400 | 33300 | 33300 | 33350 | 33250 | 741 |
| 241 | 20250311 | 150700 | 20438365550 | 33250 | 33300 | 33350 | 33250 | 1166 |
| 242 | 20250311 | 150600 | 20399564200 | 33300 | 33250 | 33300 | 33200 | 856 |
| 243 | 20250311 | 150500 | 20371092850 | 33250 | 33250 | 33300 | 33150 | 1130 |
| 244 | 20250311 | 150400 | 20333545600 | 33200 | 33200 | 33250 | 33200 | 1523 |
| 245 | 20250311 | 150300 | 20282969700 | 33250 | 33300 | 33300 | 33200 | 787 |
| 246 | 20250311 | 150200 | 20256799525 | 33250 | 33200 | 33300 | 33200 | 894 |
| 247 | 20250311 | 150100 | 20227091325 | 33200 | 33300 | 33300 | 33200 | 1325 |
| 248 | 20250311 | 150000 | 20183055625 | 33300 | 33200 | 33300 | 33200 | 1465 |
| 249 | 20250311 | 145900 | 20134373300 | 33250 | 33250 | 33250 | 33200 | 1479 |
| 250 | 20250311 | 145800 | 20085216100 | 33250 | 33250 | 33300 | 33250 | 858 |
| 251 | 20250311 | 145700 | 20056675200 | 33250 | 33350 | 33350 | 33250 | 845 |
| 252 | 20250311 | 145600 | 20028540950 | 33300 | 33300 | 33350 | 33250 | 979 |
| 253 | 20250311 | 145500 | 19995961900 | 33300 | 33300 | 33350 | 33250 | 852 |
| 254 | 20250311 | 145400 | 19967607900 | 33250 | 33250 | 33350 | 33250 | 1287 |
| 255 | 20250311 | 145300 | 19924785450 | 33250 | 33300 | 33300 | 33250 | 1918 |
| 256 | 20250311 | 145200 | 19860996850 | 33300 | 33350 | 33350 | 33250 | 620 |
| 257 | 20250311 | 145100 | 19840365800 | 33300 | 33350 | 33350 | 33250 | 2081 |
| 258 | 20250311 | 145000 | 19771086700 | 33300 | 33350 | 33350 | 33300 | 909 |
| 259 | 20250311 | 144900 | 19740808350 | 33300 | 33350 | 33400 | 33300 | 2162 |
| 260 | 20250311 | 144800 | 19668711900 | 33350 | 33300 | 33350 | 33300 | 3803 |
| 261 | 20250311 | 144700 | 19541912350 | 33350 | 33250 | 33350 | 33250 | 2235 |
| 262 | 20250311 | 144600 | 19467495450 | 33250 | 33300 | 33350 | 33250 | 2600 |
| 263 | 20250311 | 144500 | 19380933900 | 33350 | 33300 | 33400 | 33250 | 4975 |
| 264 | 20250311 | 144400 | 19215097600 | 33300 | 33350 | 33350 | 33250 | 2206 |
| 265 | 20250311 | 144300 | 19141648100 | 33300 | 33300 | 33350 | 33300 | 1592 |
| 266 | 20250311 | 144200 | 19088630000 | 33350 | 33300 | 33350 | 33300 | 1374 |
| 267 | 20250311 | 144100 | 19042859900 | 33300 | 33300 | 33350 | 33300 | 848 |
| 268 | 20250311 | 144000 | 19014616900 | 33300 | 33350 | 33350 | 33300 | 1247 |
| 269 | 20250311 | 143900 | 18973071850 | 33300 | 33200 | 33350 | 33200 | 5185 |
| 270 | 20250311 | 143800 | 18800453600 | 33250 | 33200 | 33250 | 33150 | 877 |
| 271 | 20250311 | 143700 | 18771333150 | 33200 | 33200 | 33250 | 33150 | 2106 |
| 272 | 20250311 | 143600 | 18701388200 | 33250 | 33200 | 33250 | 33200 | 1005 |
| 273 | 20250311 | 143500 | 18668011500 | 33200 | 33250 | 33250 | 33200 | 782 |
| 274 | 20250311 | 143400 | 18642040250 | 33250 | 33250 | 33250 | 33200 | 866 |
| 275 | 20250311 | 143300 | 18613275250 | 33200 | 33300 | 33300 | 33200 | 816 |
| 276 | 20250311 | 143200 | 18586161900 | 33300 | 33300 | 33300 | 33200 | 634 |
| 277 | 20250311 | 143100 | 18565077050 | 33250 | 33250 | 33300 | 33250 | 566 |
| 278 | 20250311 | 143000 | 18546242400 | 33300 | 33250 | 33300 | 33250 | 645 |
| 279 | 20250311 | 142900 | 18524784550 | 33250 | 33300 | 33350 | 33250 | 482 |
| 280 | 20250311 | 142800 | 18508728050 | 33350 | 33350 | 33350 | 33300 | 870 |
| 281 | 20250311 | 142700 | 18479735500 | 33300 | 33350 | 33350 | 33300 | 915 |
| 282 | 20250311 | 142600 | 18449252200 | 33300 | 33250 | 33350 | 33250 | 1139 |
| 283 | 20250311 | 142500 | 18411322350 | 33300 | 33250 | 33300 | 33200 | 649 |
| 284 | 20250311 | 142400 | 18389734250 | 33200 | 33250 | 33250 | 33200 | 1179 |
| 285 | 20250311 | 142300 | 18350558400 | 33250 | 33250 | 33300 | 33200 | 457 |
| 286 | 20250311 | 142200 | 18335365200 | 33250 | 33250 | 33300 | 33200 | 841 |
| 287 | 20250311 | 142100 | 18307406950 | 33250 | 33250 | 33300 | 33250 | 1305 |
| 288 | 20250311 | 142000 | 18263980250 | 33250 | 33250 | 33300 | 33250 | 564 |
| 289 | 20250311 | 141900 | 18245220150 | 33250 | 33200 | 33250 | 33200 | 706 |
| 290 | 20250311 | 141800 | 18221773200 | 33200 | 33200 | 33250 | 33200 | 366 |
| 291 | 20250311 | 141700 | 18209617300 | 33200 | 33250 | 33300 | 33150 | 723 |
| 292 | 20250311 | 141600 | 18185592850 | 33250 | 33200 | 33250 | 33150 | 5506 |
| 293 | 20250311 | 141500 | 18002766750 | 33200 | 33200 | 33250 | 33150 | 671 |
| 294 | 20250311 | 141400 | 17980488400 | 33200 | 33250 | 33250 | 33150 | 1365 |
| 295 | 20250311 | 141300 | 17935170900 | 33200 | 33200 | 33250 | 33200 | 811 |
| 296 | 20250311 | 141200 | 17908240650 | 33200 | 33200 | 33250 | 33200 | 625 |
| 297 | 20250311 | 141100 | 17887481850 | 33250 | 33200 | 33250 | 33200 | 606 |
| 298 | 20250311 | 141000 | 17867347550 | 33250 | 33250 | 33250 | 33200 | 741 |
| 299 | 20250311 | 140900 | 17842738050 | 33250 | 33250 | 33250 | 33200 | 534 |
| 300 | 20250311 | 140800 | 17824998450 | 33250 | 33250 | 33250 | 33200 | 854 |
| 301 | 20250311 | 140700 | 17796628200 | 33250 | 33250 | 33300 | 33200 | 1330 |
| 302 | 20250311 | 140600 | 17752430350 | 33300 | 33300 | 33300 | 33250 | 594 |
| 303 | 20250311 | 140500 | 17732669400 | 33300 | 33350 | 33350 | 33250 | 1001 |
| 304 | 20250311 | 140400 | 17699369600 | 33350 | 33300 | 33350 | 33300 | 658 |
| 305 | 20250311 | 140300 | 17677452700 | 33250 | 33250 | 33300 | 33250 | 1091 |
| 306 | 20250311 | 140200 | 17641162650 | 33300 | 33250 | 33300 | 33250 | 626 |
| 307 | 20250311 | 140100 | 17620336300 | 33300 | 33300 | 33350 | 33250 | 661 |
| 308 | 20250311 | 140000 | 17598328050 | 33250 | 33350 | 33350 | 33250 | 718 |
| 309 | 20250311 | 135900 | 17574420900 | 33350 | 33350 | 33400 | 33300 | 682 |
| 310 | 20250311 | 135800 | 17551684300 | 33350 | 33350 | 33350 | 33300 | 2574 |
| 311 | 20250311 | 135700 | 17465910500 | 33300 | 33350 | 33400 | 33300 | 1663 |
| 312 | 20250311 | 135600 | 17410484650 | 33350 | 33350 | 33350 | 33300 | 446 |
| 313 | 20250311 | 135500 | 17395621500 | 33350 | 33300 | 33400 | 33300 | 855 |
| 314 | 20250311 | 135400 | 17367111950 | 33350 | 33400 | 33400 | 33300 | 778 |
| 315 | 20250311 | 135300 | 17341167625 | 33350 | 33350 | 33400 | 33300 | 634 |
| 316 | 20250311 | 135200 | 17320028175 | 33400 | 33400 | 33450 | 33300 | 2018 |
| 317 | 20250311 | 135100 | 17252710875 | 33450 | 33450 | 33450 | 33350 | 1133 |
| 318 | 20250311 | 135000 | 17214861525 | 33400 | 33400 | 33450 | 33400 | 2408 |
| 319 | 20250311 | 134900 | 17134369725 | 33400 | 33400 | 33400 | 33350 | 501 |
| 320 | 20250311 | 134800 | 17117649425 | 33450 | 33400 | 33450 | 33350 | 499 |
| 321 | 20250311 | 134700 | 17100994725 | 33400 | 33300 | 33400 | 33300 | 693 |
| 322 | 20250311 | 134600 | 17077862425 | 33350 | 33350 | 33400 | 33300 | 981 |
| 323 | 20250311 | 134500 | 17045164175 | 33350 | 33400 | 33400 | 33250 | 936 |
| 324 | 20250311 | 134400 | 17013974975 | 33300 | 33350 | 33450 | 33300 | 3302 |
| 325 | 20250311 | 134300 | 16903926425 | 33400 | 33400 | 33450 | 33350 | 756 |
| 326 | 20250311 | 134200 | 16878683825 | 33400 | 33450 | 33450 | 33350 | 421 |
| 327 | 20250311 | 134100 | 16864622975 | 33450 | 33350 | 33500 | 33350 | 684 |
| 328 | 20250311 | 134000 | 16841758075 | 33450 | 33350 | 33450 | 33250 | 4462 |
| 329 | 20250311 | 133900 | 16693039375 | 33350 | 33450 | 33450 | 33350 | 1610 |
| 330 | 20250311 | 133800 | 16639285975 | 33400 | 33450 | 33500 | 33400 | 2111 |
| 331 | 20250311 | 133700 | 16568714875 | 33450 | 33450 | 33500 | 33450 | 3786 |
| 332 | 20250311 | 133600 | 16442069375 | 33450 | 33500 | 33500 | 33450 | 876 |
| 333 | 20250311 | 133500 | 16412747975 | 33500 | 33450 | 33500 | 33450 | 1217 |
| 334 | 20250311 | 133400 | 16372012125 | 33475 | 33450 | 33475 | 33450 | 1370 |
| 335 | 20250311 | 133300 | 16326182700 | 33450 | 33525 | 33525 | 33450 | 982 |
| 336 | 20250311 | 133200 | 16293284850 | 33500 | 33500 | 33525 | 33500 | 532 |
| 337 | 20250311 | 133100 | 16275461800 | 33500 | 33550 | 33600 | 33500 | 2182 |
| 338 | 20250311 | 133000 | 16202292650 | 33600 | 33575 | 33600 | 33500 | 1653 |
| 339 | 20250311 | 132900 | 16146837150 | 33550 | 33500 | 33550 | 33500 | 1070 |
| 340 | 20250311 | 132800 | 16110950900 | 33500 | 33500 | 33550 | 33500 | 626 |
| 341 | 20250311 | 132700 | 16089967400 | 33550 | 33500 | 33550 | 33500 | 618 |
| 342 | 20250311 | 132600 | 16069253750 | 33550 | 33400 | 33550 | 33400 | 1233 |
| 343 | 20250311 | 132500 | 16028001700 | 33450 | 33400 | 33450 | 33400 | 754 |
| 344 | 20250311 | 132400 | 16002810550 | 33400 | 33450 | 33450 | 33400 | 523 |
| 345 | 20250311 | 132300 | 15985338300 | 33450 | 33450 | 33450 | 33350 | 1640 |
| 346 | 20250311 | 132200 | 15930578050 | 33400 | 33450 | 33500 | 33400 | 648 |
| 347 | 20250311 | 132100 | 15908910550 | 33400 | 33500 | 33500 | 33400 | 1305 |
| 348 | 20250311 | 132000 | 15865294700 | 33450 | 33550 | 33550 | 33400 | 709 |
| 349 | 20250311 | 131900 | 15841551200 | 33500 | 33500 | 33600 | 33500 | 610 |
| 350 | 20250311 | 131800 | 15821104250 | 33550 | 33600 | 33600 | 33500 | 576 |
| 351 | 20250311 | 131700 | 15801780300 | 33550 | 33550 | 33600 | 33500 | 590 |
| 352 | 20250311 | 131600 | 15781985450 | 33550 | 33550 | 33600 | 33500 | 499 |
| 353 | 20250311 | 131500 | 15765248000 | 33500 | 33550 | 33600 | 33500 | 221 |
| 354 | 20250311 | 131400 | 15757835250 | 33500 | 33500 | 33600 | 33500 | 2278 |
| 355 | 20250311 | 131300 | 15681409400 | 33500 | 33550 | 33550 | 33500 | 287 |
| 356 | 20250311 | 131200 | 15671789900 | 33550 | 33550 | 33600 | 33500 | 2095 |
| 357 | 20250311 | 131100 | 15601504900 | 33500 | 33500 | 33500 | 33400 | 1177 |
| 358 | 20250311 | 131000 | 15562118500 | 33450 | 33500 | 33500 | 33450 | 1215 |
| 359 | 20250311 | 130900 | 15521448550 | 33500 | 33400 | 33500 | 33400 | 2723 |
| 360 | 20250311 | 130800 | 15430321150 | 33350 | 33400 | 33400 | 33350 | 1322 |
| 361 | 20250311 | 130700 | 15386172300 | 33400 | 33500 | 33500 | 33400 | 337 |
| 362 | 20250311 | 130600 | 15374902450 | 33500 | 33500 | 33500 | 33400 | 1112 |
| 363 | 20250311 | 130500 | 15337701950 | 33500 | 33500 | 33500 | 33450 | 386 |
| 364 | 20250311 | 130400 | 15324776500 | 33450 | 33500 | 33500 | 33450 | 1288 |
| 365 | 20250311 | 130300 | 15281636300 | 33500 | 33500 | 33500 | 33450 | 1433 |
| 366 | 20250311 | 130200 | 15233636200 | 33450 | 33400 | 33450 | 33400 | 853 |
| 367 | 20250311 | 130100 | 15205117800 | 33400 | 33450 | 33450 | 33400 | 329 |
| 368 | 20250311 | 130000 | 15194124750 | 33450 | 33450 | 33500 | 33400 | 399 |
| 369 | 20250311 | 125900 | 15180779000 | 33450 | 33450 | 33450 | 33400 | 266 |
| 370 | 20250311 | 125800 | 15171883800 | 33500 | 33450 | 33500 | 33450 | 2214 |
| 371 | 20250311 | 125700 | 15097725350 | 33450 | 33400 | 33500 | 33350 | 3546 |
| 372 | 20250311 | 125600 | 14979137800 | 33350 | 33300 | 33400 | 33300 | 741 |
| 373 | 20250311 | 125500 | 14954405650 | 33350 | 33350 | 33350 | 33300 | 1148 |
| 374 | 20250311 | 125400 | 14916160650 | 33400 | 33300 | 33400 | 33250 | 525 |
| 375 | 20250311 | 125300 | 14898677500 | 33250 | 33400 | 33400 | 33250 | 1155 |
| 376 | 20250311 | 125200 | 14860230450 | 33400 | 33350 | 33400 | 33300 | 333 |
| 377 | 20250311 | 125100 | 14849126850 | 33350 | 33400 | 33400 | 33350 | 448 |
| 378 | 20250311 | 125000 | 14834176300 | 33350 | 33350 | 33400 | 33350 | 875 |
| 379 | 20250311 | 124900 | 14804987900 | 33400 | 33400 | 33400 | 33350 | 370 |
| 380 | 20250311 | 124800 | 14792643150 | 33400 | 33450 | 33450 | 33350 | 589 |
| 381 | 20250311 | 124700 | 14772975650 | 33400 | 33450 | 33450 | 33400 | 207 |
| 382 | 20250311 | 124600 | 14766057150 | 33400 | 33350 | 33450 | 33350 | 942 |
| 383 | 20250311 | 124500 | 14734601650 | 33350 | 33350 | 33350 | 33300 | 455 |
| 384 | 20250311 | 124400 | 14719438400 | 33350 | 33300 | 33350 | 33300 | 175 |
| 385 | 20250311 | 124300 | 14713609650 | 33300 | 33300 | 33350 | 33300 | 378 |
| 386 | 20250311 | 124200 | 14701011300 | 33350 | 33350 | 33350 | 33250 | 838 |
| 387 | 20250311 | 124100 | 14673105700 | 33300 | 33400 | 33400 | 33300 | 637 |
| 388 | 20250311 | 124000 | 14651865300 | 33350 | 33400 | 33450 | 33350 | 1476 |
| 389 | 20250311 | 123900 | 14602571200 | 33400 | 33450 | 33450 | 33400 | 1162 |
| 390 | 20250311 | 123800 | 14563715300 | 33400 | 33450 | 33450 | 33400 | 331 |
| 391 | 20250311 | 123700 | 14552649800 | 33400 | 33400 | 33500 | 33400 | 345 |
| 392 | 20250311 | 123600 | 14541117050 | 33450 | 33500 | 33500 | 33400 | 639 |
| 393 | 20250311 | 123500 | 14519725600 | 33450 | 33400 | 33450 | 33350 | 901 |
| 394 | 20250311 | 123400 | 14489605200 | 33350 | 33400 | 33400 | 33350 | 416 |
| 395 | 20250311 | 123300 | 14475720400 | 33400 | 33400 | 33450 | 33350 | 281 |
| 396 | 20250311 | 123200 | 14466334850 | 33350 | 33400 | 33400 | 33350 | 510 |
| 397 | 20250311 | 123100 | 14449307100 | 33350 | 33400 | 33450 | 33350 | 415 |
| 398 | 20250311 | 123000 | 14435447650 | 33400 | 33450 | 33450 | 33400 | 593 |
| 399 | 20250311 | 122900 | 14415632900 | 33400 | 33500 | 33500 | 33400 | 325 |
| 400 | 20250311 | 122800 | 14404762900 | 33450 | 33500 | 33500 | 33400 | 340 |
| 401 | 20250311 | 122700 | 14393391700 | 33450 | 33500 | 33550 | 33450 | 577 |
| 402 | 20250311 | 122600 | 14374056650 | 33500 | 33550 | 33550 | 33400 | 1332 |
| 403 | 20250311 | 122500 | 14329473800 | 33500 | 33350 | 33600 | 33350 | 7086 |
| 404 | 20250311 | 122400 | 14092263450 | 33400 | 33300 | 33400 | 33200 | 2664 |
| 405 | 20250311 | 122300 | 14003481550 | 33300 | 33300 | 33300 | 33250 | 523 |
| 406 | 20250311 | 122200 | 13986079200 | 33250 | 33300 | 33300 | 33200 | 238 |
| 407 | 20250311 | 122100 | 13978165100 | 33200 | 33300 | 33300 | 33200 | 621 |
| 408 | 20250311 | 122000 | 13957506300 | 33300 | 33200 | 33300 | 33200 | 882 |
| 409 | 20250311 | 121900 | 13928182700 | 33250 | 33250 | 33250 | 33200 | 695 |
| 410 | 20250311 | 121800 | 13905082950 | 33300 | 33250 | 33350 | 33250 | 376 |
| 411 | 20250311 | 121700 | 13892560600 | 33300 | 33250 | 33300 | 33250 | 436 |
| 412 | 20250311 | 121600 | 13878052750 | 33300 | 33400 | 33400 | 33300 | 297 |
| 413 | 20250311 | 121500 | 13868155500 | 33300 | 33350 | 33400 | 33250 | 3855 |
| 414 | 20250311 | 121400 | 13739784350 | 33300 | 33250 | 33350 | 33250 | 1801 |
| 415 | 20250311 | 121300 | 13679812700 | 33250 | 33250 | 33300 | 33250 | 721 |
| 416 | 20250311 | 121200 | 13655818700 | 33250 | 33350 | 33350 | 33250 | 1355 |
| 417 | 20250311 | 121100 | 13610701400 | 33350 | 33250 | 33350 | 33250 | 3975 |
| 418 | 20250311 | 121000 | 13478303750 | 33300 | 33250 | 33300 | 33250 | 726 |
| 419 | 20250311 | 120900 | 13454157750 | 33300 | 33300 | 33350 | 33250 | 415 |
| 420 | 20250311 | 120800 | 13440335100 | 33300 | 33250 | 33300 | 33250 | 263 |
| 421 | 20250311 | 120700 | 13431581450 | 33300 | 33250 | 33300 | 33250 | 1518 |
| 422 | 20250311 | 120600 | 13381044900 | 33200 | 33200 | 33250 | 33200 | 1033 |
| 423 | 20250311 | 120500 | 13346712550 | 33200 | 33250 | 33250 | 33200 | 530 |
| 424 | 20250311 | 120400 | 13329105100 | 33200 | 33200 | 33250 | 33200 | 410 |
| 425 | 20250311 | 120300 | 13315487175 | 33250 | 33300 | 33300 | 33200 | 808 |
| 426 | 20250311 | 120200 | 13288616575 | 33250 | 33250 | 33300 | 33200 | 643 |
| 427 | 20250311 | 120100 | 13267239875 | 33300 | 33250 | 33300 | 33200 | 722 |
| 428 | 20250311 | 120000 | 13243251275 | 33250 | 33300 | 33350 | 33250 | 506 |
| 429 | 20250311 | 115900 | 13226412125 | 33250 | 33300 | 33300 | 33150 | 3222 |
| 430 | 20250311 | 115800 | 13119481775 | 33300 | 33350 | 33350 | 33300 | 909 |
| 431 | 20250311 | 115700 | 13089185925 | 33300 | 33350 | 33350 | 33250 | 1094 |
| 432 | 20250311 | 115600 | 13052744725 | 33300 | 33350 | 33350 | 33300 | 429 |
| 433 | 20250311 | 115500 | 13038455825 | 33300 | 33350 | 33350 | 33300 | 476 |
| 434 | 20250311 | 115400 | 13022596125 | 33350 | 33300 | 33350 | 33250 | 1840 |
| 435 | 20250311 | 115300 | 12961299075 | 33300 | 33300 | 33350 | 33250 | 995 |
| 436 | 20250311 | 115200 | 12928169225 | 33300 | 33350 | 33350 | 33300 | 1386 |
| 437 | 20250311 | 115100 | 12881984125 | 33300 | 33350 | 33350 | 33250 | 1094 |
| 438 | 20250311 | 115000 | 12845526625 | 33300 | 33200 | 33300 | 33150 | 3642 |
| 439 | 20250311 | 114900 | 12724424475 | 33150 | 33200 | 33200 | 33100 | 490 |
| 440 | 20250311 | 114800 | 12708184850 | 33200 | 33150 | 33200 | 33100 | 519 |
| 441 | 20250311 | 114700 | 12690980450 | 33150 | 33100 | 33150 | 33050 | 1348 |
| 442 | 20250311 | 114600 | 12646361550 | 33150 | 33150 | 33200 | 33100 | 273 |
| 443 | 20250311 | 114500 | 12637305800 | 33150 | 33150 | 33200 | 33100 | 615 |
| 444 | 20250311 | 114400 | 12616920000 | 33150 | 33150 | 33200 | 33100 | 129 |
| 445 | 20250311 | 114300 | 12612643750 | 33150 | 33200 | 33200 | 33100 | 751 |
| 446 | 20250311 | 114200 | 12587749300 | 33100 | 33150 | 33200 | 33100 | 710 |
| 447 | 20250311 | 114100 | 12564223950 | 33100 | 33150 | 33150 | 33100 | 223 |
| 448 | 20250311 | 114000 | 12556839300 | 33100 | 33150 | 33150 | 33100 | 447 |
| 449 | 20250311 | 113900 | 12542029000 | 33150 | 33150 | 33150 | 33100 | 590 |
| 450 | 20250311 | 113800 | 12522487650 | 33100 | 33150 | 33200 | 33100 | 314 |
| 451 | 20250311 | 113700 | 12512084400 | 33200 | 33150 | 33200 | 33100 | 1175 |
| 452 | 20250311 | 113600 | 12473126650 | 33150 | 33150 | 33200 | 33100 | 629 |
| 453 | 20250311 | 113500 | 12452272700 | 33150 | 33200 | 33200 | 33150 | 427 |
| 454 | 20250311 | 113400 | 12438108700 | 33200 | 33200 | 33200 | 33150 | 362 |
| 455 | 20250311 | 113300 | 12426101750 | 33150 | 33200 | 33200 | 33150 | 313 |
| 456 | 20250311 | 113200 | 12415719850 | 33150 | 33150 | 33150 | 33050 | 520 |
| 457 | 20250311 | 113100 | 12398498050 | 33150 | 33100 | 33150 | 33050 | 1159 |
| 458 | 20250311 | 113000 | 12360131650 | 33100 | 33150 | 33150 | 33100 | 318 |
| 459 | 20250311 | 112900 | 12349596000 | 33150 | 33150 | 33200 | 33100 | 855 |
| 460 | 20250311 | 112800 | 12321250150 | 33150 | 33200 | 33200 | 33150 | 225 |
| 461 | 20250311 | 112700 | 12313790250 | 33200 | 33200 | 33200 | 33150 | 680 |
| 462 | 20250311 | 112600 | 12291221100 | 33200 | 33200 | 33250 | 33200 | 568 |
| 463 | 20250311 | 112500 | 12272353250 | 33200 | 33200 | 33250 | 33150 | 732 |
| 464 | 20250311 | 112400 | 12248050250 | 33200 | 33300 | 33300 | 33200 | 1017 |
| 465 | 20250311 | 112300 | 12214238300 | 33250 | 33200 | 33300 | 33150 | 2912 |
| 466 | 20250311 | 112200 | 12117419150 | 33200 | 33100 | 33250 | 33100 | 2967 |
| 467 | 20250311 | 112100 | 12018971650 | 33100 | 33100 | 33150 | 33050 | 744 |
| 468 | 20250311 | 112000 | 11994340400 | 33100 | 33100 | 33100 | 33050 | 816 |
| 469 | 20250311 | 111900 | 11967337950 | 33050 | 33100 | 33150 | 33050 | 1190 |
| 470 | 20250311 | 111800 | 11927943600 | 33150 | 33100 | 33150 | 33050 | 3420 |
| 471 | 20250311 | 111700 | 11814740350 | 33000 | 33100 | 33100 | 33000 | 298 |
| 472 | 20250311 | 111600 | 11804883450 | 33050 | 33050 | 33100 | 33000 | 1914 |
| 473 | 20250311 | 111500 | 11741547950 | 33050 | 33050 | 33100 | 33000 | 945 |
| 474 | 20250311 | 111400 | 11710322450 | 33000 | 33000 | 33050 | 33000 | 477 |
| 475 | 20250311 | 111300 | 11694577950 | 33050 | 33050 | 33050 | 33000 | 373 |
| 476 | 20250311 | 111200 | 11682263300 | 33050 | 33000 | 33050 | 32950 | 639 |
| 477 | 20250311 | 111100 | 11661168650 | 32950 | 33000 | 33000 | 32950 | 378 |
| 478 | 20250311 | 111000 | 11648706250 | 33050 | 33000 | 33050 | 32900 | 1052 |
| 479 | 20250311 | 110900 | 11613986425 | 33000 | 33000 | 33050 | 32900 | 1959 |
| 480 | 20250311 | 110800 | 11549289275 | 33000 | 33000 | 33000 | 32900 | 508 |
| 481 | 20250311 | 110700 | 11532545925 | 32950 | 32900 | 33000 | 32900 | 2405 |
| 482 | 20250311 | 110600 | 11453234125 | 32900 | 32950 | 32950 | 32850 | 479 |
| 483 | 20250311 | 110500 | 11437464525 | 32850 | 32950 | 32950 | 32850 | 370 |
| 484 | 20250311 | 110400 | 11425288325 | 33000 | 33000 | 33000 | 32900 | 554 |
| 485 | 20250311 | 110300 | 11407028675 | 32950 | 32950 | 33000 | 32850 | 1241 |
| 486 | 20250311 | 110200 | 11366165975 | 32900 | 32900 | 32950 | 32850 | 508 |
| 487 | 20250311 | 110100 | 11349454775 | 33000 | 32950 | 33000 | 32900 | 578 |
| 488 | 20250311 | 110000 | 11330421125 | 32950 | 32900 | 33000 | 32850 | 465 |
| 489 | 20250311 | 105900 | 11315122925 | 32850 | 33050 | 33050 | 32850 | 1042 |
| 490 | 20250311 | 105800 | 11280820775 | 33050 | 32850 | 33050 | 32850 | 1388 |
| 491 | 20250311 | 105700 | 11235057925 | 32850 | 32950 | 32950 | 32850 | 456 |
| 492 | 20250311 | 105600 | 11220047925 | 32900 | 32900 | 32950 | 32850 | 2467 |
| 493 | 20250311 | 105500 | 11138878275 | 32950 | 32950 | 33000 | 32900 | 1364 |
| 494 | 20250311 | 105400 | 11093938525 | 32950 | 33000 | 33000 | 32950 | 495 |
| 495 | 20250311 | 105300 | 11077618925 | 33000 | 33000 | 33000 | 32950 | 764 |
| 496 | 20250311 | 105200 | 11052437875 | 32950 | 33025 | 33050 | 32950 | 1370 |
| 497 | 20250311 | 105100 | 11007241250 | 33025 | 33050 | 33050 | 33000 | 497 |
| 498 | 20250311 | 105000 | 10990831200 | 33000 | 33050 | 33050 | 33000 | 356 |
| 499 | 20250311 | 104900 | 10979081600 | 33000 | 33000 | 33050 | 33000 | 475 |
| 500 | 20250311 | 104800 | 10963395400 | 33050 | 33050 | 33050 | 33000 | 497 |
| 501 | 20250311 | 104700 | 10946982550 | 33000 | 33000 | 33050 | 33000 | 293 |
| 502 | 20250311 | 104600 | 10937312275 | 33050 | 33000 | 33050 | 33000 | 645 |
| 503 | 20250311 | 104500 | 10916001475 | 33050 | 33050 | 33050 | 33000 | 650 |
| 504 | 20250311 | 104400 | 10894521375 | 33000 | 33000 | 33100 | 33000 | 1211 |
| 505 | 20250311 | 104300 | 10854493675 | 33050 | 33000 | 33050 | 32950 | 2304 |
| 506 | 20250311 | 104200 | 10778364625 | 33000 | 33050 | 33050 | 32950 | 2233 |
| 507 | 20250311 | 104100 | 10704676775 | 33050 | 32900 | 33050 | 32900 | 3682 |
| 508 | 20250311 | 104000 | 10583216650 | 32900 | 32850 | 32950 | 32850 | 2678 |
| 509 | 20250311 | 103900 | 10495087450 | 32900 | 32900 | 32950 | 32850 | 1187 |
| 510 | 20250311 | 103800 | 10456032100 | 32850 | 32900 | 32900 | 32850 | 482 |
| 511 | 20250311 | 103700 | 10440182650 | 32850 | 32900 | 32900 | 32850 | 523 |
| 512 | 20250311 | 103600 | 10422983200 | 32850 | 32900 | 32900 | 32850 | 635 |
| 513 | 20250311 | 103500 | 10402103550 | 32900 | 32800 | 32900 | 32800 | 1069 |
| 514 | 20250311 | 103400 | 10366985450 | 32850 | 32800 | 32850 | 32800 | 772 |
| 515 | 20250311 | 103300 | 10341645600 | 32800 | 32800 | 32800 | 32750 | 870 |
| 516 | 20250311 | 103200 | 10313125075 | 32750 | 32800 | 32800 | 32750 | 303 |
| 517 | 20250311 | 103100 | 10303200025 | 32750 | 32750 | 32800 | 32750 | 526 |
| 518 | 20250311 | 103000 | 10285959425 | 32750 | 32750 | 32800 | 32700 | 400 |
| 519 | 20250311 | 102900 | 10272859625 | 32700 | 32800 | 32800 | 32700 | 620 |
| 520 | 20250311 | 102800 | 10252556425 | 32750 | 32800 | 32800 | 32700 | 324 |
| 521 | 20250311 | 102700 | 10241946425 | 32750 | 32800 | 32800 | 32750 | 365 |
| 522 | 20250311 | 102600 | 10229986225 | 32750 | 32700 | 32800 | 32650 | 2834 |
| 523 | 20250311 | 102500 | 10137314025 | 32650 | 32700 | 32700 | 32650 | 829 |
| 524 | 20250311 | 102400 | 10110233175 | 32650 | 32700 | 32700 | 32650 | 906 |
| 525 | 20250311 | 102300 | 10080635225 | 32650 | 32650 | 32700 | 32650 | 1156 |
| 526 | 20250311 | 102200 | 10042887275 | 32650 | 32650 | 32700 | 32650 | 1019 |
| 527 | 20250311 | 102100 | 10009614600 | 32700 | 32700 | 32700 | 32650 | 792 |
| 528 | 20250311 | 102000 | 9983735775 | 32650 | 32700 | 32700 | 32650 | 799 |
| 529 | 20250311 | 101900 | 9957630475 | 32650 | 32650 | 32700 | 32650 | 1202 |
| 530 | 20250311 | 101800 | 9918376025 | 32700 | 32750 | 32750 | 32650 | 7093 |
| 531 | 20250311 | 101700 | 9686430125 | 32700 | 32750 | 32800 | 32700 | 2014 |
| 532 | 20250311 | 101600 | 9620484325 | 32700 | 32700 | 32750 | 32700 | 1879 |
| 533 | 20250311 | 101500 | 9559033075 | 32700 | 32750 | 32750 | 32700 | 2003 |
| 534 | 20250311 | 101400 | 9493490825 | 32700 | 32700 | 32750 | 32700 | 743 |
| 535 | 20250311 | 101300 | 9469180675 | 32750 | 32750 | 32800 | 32700 | 1636 |
| 536 | 20250311 | 101200 | 9415607775 | 32750 | 32800 | 32800 | 32750 | 4530 |
| 537 | 20250311 | 101100 | 9267212100 | 32800 | 32750 | 32800 | 32750 | 2805 |
| 538 | 20250311 | 101000 | 9175320400 | 32750 | 32750 | 32800 | 32750 | 584 |
| 539 | 20250311 | 100900 | 9156192550 | 32750 | 32800 | 32800 | 32750 | 1314 |
| 540 | 20250311 | 100800 | 9113143200 | 32750 | 32800 | 32800 | 32750 | 1349 |
| 541 | 20250311 | 100700 | 9068924000 | 32750 | 32800 | 32800 | 32750 | 687 |
| 542 | 20250311 | 100600 | 9046414350 | 32750 | 32800 | 32850 | 32750 | 844 |
| 543 | 20250311 | 100500 | 9018739250 | 32750 | 32750 | 32850 | 32750 | 2580 |
| 544 | 20250311 | 100400 | 8934193300 | 32750 | 32800 | 32850 | 32750 | 16282 |
| 545 | 20250311 | 100300 | 8400401875 | 32800 | 32900 | 32900 | 32800 | 5807 |
| 546 | 20250311 | 100200 | 8209641675 | 32850 | 32850 | 32900 | 32850 | 674 |
| 547 | 20250311 | 100100 | 8187493525 | 32850 | 32900 | 32900 | 32850 | 213 |
| 548 | 20250311 | 100000 | 8180495325 | 32900 | 32900 | 32900 | 32850 | 1856 |
| 549 | 20250311 | 095900 | 8119491425 | 32850 | 32850 | 32950 | 32850 | 2134 |
| 550 | 20250311 | 095800 | 8049284225 | 32900 | 32850 | 32900 | 32850 | 994 |
| 551 | 20250311 | 095700 | 8016611825 | 32850 | 32900 | 32900 | 32850 | 931 |
| 552 | 20250311 | 095600 | 7986017725 | 32900 | 32850 | 32900 | 32850 | 778 |
| 553 | 20250311 | 095500 | 7960451375 | 32850 | 32850 | 32900 | 32850 | 2268 |
| 554 | 20250311 | 095400 | 7885942600 | 32875 | 32900 | 32900 | 32850 | 625 |
| 555 | 20250311 | 095300 | 7865407375 | 32850 | 32850 | 32900 | 32850 | 535 |
| 556 | 20250311 | 095200 | 7847825375 | 32850 | 32850 | 32875 | 32850 | 1885 |
| 557 | 20250311 | 095100 | 7785899875 | 32850 | 32900 | 32950 | 32850 | 5114 |
| 558 | 20250311 | 095000 | 7617691800 | 32900 | 32950 | 32950 | 32900 | 490 |
| 559 | 20250311 | 094900 | 7601559950 | 32950 | 32900 | 32950 | 32900 | 1658 |
| 560 | 20250311 | 094800 | 7546957750 | 32900 | 32950 | 32950 | 32900 | 667 |
| 561 | 20250311 | 094700 | 7525007400 | 32900 | 32900 | 32950 | 32900 | 646 |
| 562 | 20250311 | 094600 | 7503746200 | 32900 | 33000 | 33050 | 32900 | 6169 |
| 563 | 20250311 | 094500 | 7300244050 | 33050 | 33100 | 33100 | 33000 | 2441 |
| 564 | 20250311 | 094400 | 7219573000 | 33050 | 33100 | 33100 | 33050 | 667 |
| 565 | 20250311 | 094300 | 7197518050 | 33050 | 33100 | 33150 | 33050 | 2385 |
| 566 | 20250311 | 094200 | 7118554000 | 33100 | 33100 | 33150 | 33100 | 1127 |
| 567 | 20250311 | 094100 | 7081218200 | 33150 | 33100 | 33150 | 33100 | 1643 |
| 568 | 20250311 | 094000 | 7026778600 | 33125 | 33200 | 33200 | 33100 | 1658 |
| 569 | 20250311 | 093900 | 6971815700 | 33200 | 33200 | 33200 | 33100 | 749 |
| 570 | 20250311 | 093800 | 6946975000 | 33150 | 33100 | 33150 | 33100 | 1190 |
| 571 | 20250311 | 093700 | 6907532150 | 33150 | 33100 | 33200 | 33100 | 4876 |
| 572 | 20250311 | 093600 | 6745957600 | 33100 | 33000 | 33100 | 32850 | 5696 |
| 573 | 20250311 | 093500 | 6558134850 | 32950 | 33000 | 33050 | 32950 | 3392 |
| 574 | 20250311 | 093400 | 6446213100 | 33000 | 32950 | 33050 | 32900 | 5603 |
| 575 | 20250311 | 093300 | 6261570700 | 33000 | 32950 | 33000 | 32900 | 1792 |
| 576 | 20250311 | 093200 | 6202542950 | 32950 | 32900 | 32950 | 32850 | 1245 |
| 577 | 20250311 | 093100 | 6161594650 | 32850 | 32775 | 32950 | 32750 | 3204 |
| 578 | 20250311 | 093000 | 6056443025 | 32775 | 32800 | 32900 | 32750 | 4878 |
| 579 | 20250311 | 092900 | 5896364025 | 32800 | 32800 | 32825 | 32750 | 5097 |
| 580 | 20250311 | 092800 | 5729253625 | 32825 | 32800 | 32850 | 32800 | 1504 |
| 581 | 20250311 | 092700 | 5679909800 | 32800 | 32975 | 33000 | 32800 | 11412 |
| 582 | 20250311 | 092600 | 5305027525 | 32950 | 32900 | 33000 | 32900 | 2575 |
| 583 | 20250311 | 092500 | 5220209900 | 32950 | 33000 | 33000 | 32900 | 4296 |
| 584 | 20250311 | 092400 | 5078699300 | 33000 | 33075 | 33075 | 33000 | 3660 |
| 585 | 20250311 | 092300 | 4957817825 | 33050 | 33100 | 33200 | 33050 | 5530 |
| 586 | 20250311 | 092200 | 4774502700 | 33200 | 33050 | 33200 | 33000 | 4665 |
| 587 | 20250311 | 092100 | 4619887700 | 33050 | 32850 | 33050 | 32850 | 2898 |
| 588 | 20250311 | 092000 | 4524388800 | 32850 | 32950 | 32950 | 32850 | 3611 |
| 589 | 20250311 | 091900 | 4405630850 | 32950 | 33000 | 33050 | 32900 | 3687 |
| 590 | 20250311 | 091800 | 4284083350 | 32950 | 32900 | 33000 | 32850 | 3317 |
| 591 | 20250311 | 091700 | 4174883700 | 32800 | 32750 | 32900 | 32750 | 5085 |
| 592 | 20250311 | 091600 | 4008277750 | 32800 | 32750 | 32800 | 32700 | 4532 |
| 593 | 20250311 | 091500 | 3859835800 | 32750 | 32750 | 32800 | 32700 | 2824 |
| 594 | 20250311 | 091400 | 3767399625 | 32700 | 32950 | 32950 | 32700 | 13227 |
| 595 | 20250311 | 091300 | 3333456475 | 32900 | 32950 | 32950 | 32900 | 1899 |
| 596 | 20250311 | 091200 | 3270968050 | 32950 | 32900 | 33000 | 32900 | 2310 |
| 597 | 20250311 | 091100 | 3194915750 | 32850 | 32950 | 32950 | 32850 | 6949 |
| 598 | 20250311 | 091000 | 2966366150 | 32950 | 33050 | 33100 | 32950 | 6501 |
| 599 | 20250311 | 090900 | 2751921350 | 33050 | 33000 | 33125 | 32950 | 2978 |
| 600 | 20250311 | 090800 | 2653586950 | 32950 | 32950 | 33000 | 32850 | 3192 |
| 601 | 20250311 | 090700 | 2548538075 | 32925 | 32900 | 33000 | 32850 | 3477 |
| 602 | 20250311 | 090600 | 2434115000 | 32850 | 32950 | 33000 | 32800 | 5903 |
| 603 | 20250311 | 090500 | 2240125400 | 32950 | 33200 | 33300 | 32950 | 20144 |
| 604 | 20250311 | 090400 | 1574546300 | 33150 | 33300 | 33400 | 33100 | 11685 |
| 605 | 20250311 | 090300 | 1186882300 | 33300 | 33200 | 33350 | 33200 | 3071 |
| 606 | 20250311 | 090200 | 1084815900 | 33200 | 33250 | 33350 | 33150 | 10097 |
| 607 | 20250311 | 090100 | 749291750 | 33200 | 33450 | 33500 | 33200 | 2584 |
| 608 | 20250311 | 090000 | 663260475 | 33350 | 33150 | 33600 | 33150 | 19932 |