34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 191900 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 9454 |
| 3 | 20250311 | 191800 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20250311 | 191700 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20250311 | 191600 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20250311 | 191500 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20250311 | 191400 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20250311 | 191300 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20250311 | 191200 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20250311 | 191100 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20250311 | 191000 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20250311 | 190900 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20250311 | 190800 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20250311 | 190700 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20250311 | 190600 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20250311 | 190500 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20250311 | 190400 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20250311 | 190300 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20250311 | 190200 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20250311 | 190100 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20250311 | 190000 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20250311 | 185900 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20250311 | 185800 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20250311 | 185700 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20250311 | 185600 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20250311 | 185500 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20250311 | 185400 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20250311 | 185300 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20250311 | 185200 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20250311 | 185100 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20250311 | 185000 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20250311 | 184900 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 9454 |
| 33 | 20250311 | 184800 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20250311 | 184700 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20250311 | 184600 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20250311 | 184500 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20250311 | 184400 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20250311 | 184300 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20250311 | 184200 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20250311 | 184100 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20250311 | 184000 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20250311 | 183900 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20250311 | 183800 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20250311 | 183700 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20250311 | 183600 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20250311 | 183500 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20250311 | 183400 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20250311 | 183300 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20250311 | 183200 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20250311 | 183100 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20250311 | 183000 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20250311 | 182900 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20250311 | 182800 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20250311 | 182700 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20250311 | 182600 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20250311 | 182500 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20250311 | 182400 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20250311 | 182300 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20250311 | 182200 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20250311 | 182100 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20250311 | 182000 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20250311 | 181900 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 9454 |
| 63 | 20250311 | 181800 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20250311 | 181700 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20250311 | 181600 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20250311 | 181500 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20250311 | 181400 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20250311 | 181300 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20250311 | 181200 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20250311 | 181100 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20250311 | 181000 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20250311 | 180900 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20250311 | 180800 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20250311 | 180700 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20250311 | 180600 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20250311 | 180500 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20250311 | 180400 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20250311 | 180300 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20250311 | 180200 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20250311 | 180100 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20250311 | 180000 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20250311 | 175900 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20250311 | 175800 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20250311 | 175700 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20250311 | 175600 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20250311 | 175500 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20250311 | 175400 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20250311 | 175300 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20250311 | 175200 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20250311 | 175100 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20250311 | 175000 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20250311 | 174900 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 9454 |
| 93 | 20250311 | 174800 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20250311 | 174700 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20250311 | 174600 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20250311 | 174500 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20250311 | 174400 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20250311 | 174300 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20250311 | 174200 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20250311 | 174100 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20250311 | 174000 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20250311 | 173900 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20250311 | 173800 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20250311 | 173700 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20250311 | 173600 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20250311 | 173500 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20250311 | 173400 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20250311 | 173300 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20250311 | 173200 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20250311 | 173100 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20250311 | 173000 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20250311 | 172900 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20250311 | 172800 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20250311 | 172700 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20250311 | 172600 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20250311 | 172500 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20250311 | 172400 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20250311 | 172300 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20250311 | 172200 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20250311 | 172100 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20250311 | 172000 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20250311 | 171900 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 9454 |
| 123 | 20250311 | 171800 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20250311 | 171700 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20250311 | 171600 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20250311 | 171500 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20250311 | 171400 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20250311 | 171300 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20250311 | 171200 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20250311 | 171100 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20250311 | 171000 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20250311 | 170900 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20250311 | 170800 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20250311 | 170700 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20250311 | 170600 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20250311 | 170500 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20250311 | 170400 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20250311 | 170300 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20250311 | 170200 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20250311 | 170100 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20250311 | 170000 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20250311 | 165900 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20250311 | 165800 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20250311 | 165700 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20250311 | 165600 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20250311 | 165500 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20250311 | 165400 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20250311 | 165300 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20250311 | 165200 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20250311 | 165100 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20250311 | 165000 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20250311 | 164900 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 9454 |
| 153 | 20250311 | 164800 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20250311 | 164700 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20250311 | 164600 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20250311 | 164500 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20250311 | 164400 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20250311 | 164300 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20250311 | 164200 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20250311 | 164100 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20250311 | 164000 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20250311 | 163900 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20250311 | 163800 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20250311 | 163700 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20250311 | 163600 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20250311 | 163500 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20250311 | 163400 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20250311 | 163300 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20250311 | 163200 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20250311 | 163100 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20250311 | 163000 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20250311 | 162900 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20250311 | 162800 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20250311 | 162700 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20250311 | 162600 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20250311 | 162500 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20250311 | 162400 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20250311 | 162300 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20250311 | 162200 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20250311 | 162100 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20250311 | 162000 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20250311 | 161900 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 9454 |
| 183 | 20250311 | 161800 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20250311 | 161700 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20250311 | 161600 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20250311 | 161500 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20250311 | 161400 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20250311 | 161300 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20250311 | 161200 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20250311 | 161100 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20250311 | 161000 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20250311 | 160900 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20250311 | 160800 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20250311 | 160700 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20250311 | 160600 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20250311 | 160500 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20250311 | 160400 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20250311 | 160300 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20250311 | 160200 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 200 | 20250311 | 160100 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 201 | 20250311 | 160000 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 202 | 20250311 | 155900 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20250311 | 155800 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20250311 | 155700 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20250311 | 155600 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 206 | 20250311 | 155500 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 207 | 20250311 | 155400 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 208 | 20250311 | 155300 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 209 | 20250311 | 155200 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 210 | 20250311 | 155100 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 211 | 20250311 | 155000 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 212 | 20250311 | 154900 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 9454 |
| 213 | 20250311 | 154800 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 214 | 20250311 | 154700 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 215 | 20250311 | 154600 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 216 | 20250311 | 154500 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 217 | 20250311 | 154400 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 218 | 20250311 | 154300 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 219 | 20250311 | 154200 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 220 | 20250311 | 154100 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 221 | 20250311 | 154000 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 222 | 20250311 | 153900 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 223 | 20250311 | 153800 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 224 | 20250311 | 153700 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 225 | 20250311 | 153600 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 226 | 20250311 | 153500 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 227 | 20250311 | 153400 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 228 | 20250311 | 153300 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 229 | 20250311 | 153200 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 230 | 20250311 | 153100 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 231 | 20250311 | 153000 | 22686258450 | 23050 | 23050 | 23050 | 23050 | 9454 |
| 232 | 20250311 | 152900 | 22468343750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 233 | 20250311 | 152800 | 22468343750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 234 | 20250311 | 152700 | 22468343750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 235 | 20250311 | 152600 | 22468343750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 236 | 20250311 | 152500 | 22468343750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 237 | 20250311 | 152400 | 22468343750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 238 | 20250311 | 152300 | 22468343750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 239 | 20250311 | 152200 | 22468343750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 240 | 20250311 | 152100 | 22468343750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 241 | 20250311 | 152000 | 22468343750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 242 | 20250311 | 151900 | 22468343750 | 23000 | 22950 | 23000 | 22900 | 569 |
| 243 | 20250311 | 151800 | 22455269275 | 23000 | 22900 | 23000 | 22900 | 513 |
| 244 | 20250311 | 151700 | 22443497025 | 22900 | 22900 | 23000 | 22900 | 917 |
| 245 | 20250311 | 151600 | 22422465675 | 22900 | 22900 | 22950 | 22900 | 1091 |
| 246 | 20250311 | 151500 | 22397476125 | 22900 | 22950 | 23000 | 22900 | 1208 |
| 247 | 20250311 | 151400 | 22369797225 | 22900 | 22900 | 23000 | 22900 | 2387 |
| 248 | 20250311 | 151300 | 22314999975 | 22900 | 22900 | 22950 | 22900 | 1394 |
| 249 | 20250311 | 151200 | 22283051725 | 22900 | 23050 | 23050 | 22900 | 1191 |
| 250 | 20250311 | 151100 | 22255746175 | 22950 | 22950 | 23000 | 22950 | 2304 |
| 251 | 20250311 | 151000 | 22202799275 | 22950 | 22950 | 23000 | 22950 | 1447 |
| 252 | 20250311 | 150900 | 22169569175 | 22950 | 22950 | 23000 | 22950 | 960 |
| 253 | 20250311 | 150800 | 22147512025 | 22900 | 22950 | 23050 | 22900 | 4437 |
| 254 | 20250311 | 150700 | 22045646125 | 22950 | 22900 | 23050 | 22900 | 1473 |
| 255 | 20250311 | 150600 | 22011788875 | 22900 | 22950 | 23000 | 22900 | 1656 |
| 256 | 20250311 | 150500 | 21973789475 | 22900 | 22950 | 23000 | 22900 | 860 |
| 257 | 20250311 | 150400 | 21954068425 | 22950 | 22950 | 22950 | 22900 | 2199 |
| 258 | 20250311 | 150300 | 21903606275 | 22950 | 22950 | 23000 | 22950 | 1284 |
| 259 | 20250311 | 150200 | 21874134925 | 22950 | 23000 | 23100 | 22950 | 1352 |
| 260 | 20250311 | 150100 | 21843043725 | 23000 | 23100 | 23100 | 23000 | 835 |
| 261 | 20250311 | 150000 | 21823819225 | 23000 | 23000 | 23050 | 23000 | 1496 |
| 262 | 20250311 | 145900 | 21789375275 | 23000 | 23050 | 23100 | 23000 | 650 |
| 263 | 20250311 | 145800 | 21774409825 | 23050 | 23050 | 23050 | 23000 | 2724 |
| 264 | 20250311 | 145700 | 21711695975 | 23050 | 22950 | 23050 | 22950 | 1975 |
| 265 | 20250311 | 145600 | 21666258525 | 22950 | 23000 | 23000 | 22950 | 1012 |
| 266 | 20250311 | 145500 | 21643028725 | 22950 | 23000 | 23000 | 22950 | 2000 |
| 267 | 20250311 | 145400 | 21597059375 | 22950 | 23050 | 23100 | 22950 | 3054 |
| 268 | 20250311 | 145300 | 21526755675 | 23050 | 23100 | 23150 | 23050 | 2502 |
| 269 | 20250311 | 145200 | 21468961225 | 23150 | 23200 | 23200 | 23100 | 3024 |
| 270 | 20250311 | 145100 | 21398979275 | 23150 | 23200 | 23200 | 23150 | 580 |
| 271 | 20250311 | 145000 | 21385541425 | 23200 | 23100 | 23200 | 23100 | 1974 |
| 272 | 20250311 | 144900 | 21339800075 | 23150 | 23100 | 23150 | 23100 | 853 |
| 273 | 20250311 | 144800 | 21320081425 | 23150 | 23100 | 23150 | 23100 | 1220 |
| 274 | 20250311 | 144700 | 21291855325 | 23100 | 23100 | 23150 | 23050 | 788 |
| 275 | 20250311 | 144600 | 21273654625 | 23050 | 23100 | 23100 | 23050 | 570 |
| 276 | 20250311 | 144500 | 21260509325 | 23100 | 23050 | 23100 | 23050 | 629 |
| 277 | 20250311 | 144400 | 21245996025 | 23050 | 23000 | 23050 | 23000 | 1193 |
| 278 | 20250311 | 144300 | 21218516875 | 23000 | 23000 | 23150 | 23000 | 2190 |
| 279 | 20250311 | 144200 | 21168015725 | 23000 | 23050 | 23050 | 23000 | 443 |
| 280 | 20250311 | 144100 | 21157821375 | 23050 | 23050 | 23050 | 23000 | 1432 |
| 281 | 20250311 | 144000 | 21124832025 | 23050 | 23000 | 23050 | 23000 | 640 |
| 282 | 20250311 | 143900 | 21110096325 | 23000 | 23050 | 23050 | 23000 | 897 |
| 283 | 20250311 | 143800 | 21089461375 | 23050 | 23000 | 23050 | 23000 | 425 |
| 284 | 20250311 | 143700 | 21079682725 | 23050 | 23000 | 23050 | 23000 | 479 |
| 285 | 20250311 | 143600 | 21068665025 | 23000 | 23000 | 23050 | 23000 | 371 |
| 286 | 20250311 | 143500 | 21060131325 | 23000 | 23050 | 23050 | 23000 | 659 |
| 287 | 20250311 | 143400 | 21044963025 | 23050 | 23000 | 23050 | 23000 | 567 |
| 288 | 20250311 | 143300 | 21031915225 | 23050 | 23000 | 23050 | 23000 | 471 |
| 289 | 20250311 | 143200 | 21021076075 | 23000 | 23000 | 23050 | 23000 | 643 |
| 290 | 20250311 | 143100 | 21006271375 | 23000 | 23000 | 23050 | 23000 | 2266 |
| 291 | 20250311 | 143000 | 20954128775 | 23000 | 23050 | 23100 | 23000 | 1829 |
| 292 | 20250311 | 142900 | 20911982875 | 23050 | 23100 | 23100 | 23050 | 6436 |
| 293 | 20250311 | 142800 | 20763440625 | 23100 | 23050 | 23100 | 23050 | 1261 |
| 294 | 20250311 | 142700 | 20734327575 | 23050 | 23100 | 23100 | 23050 | 748 |
| 295 | 20250311 | 142600 | 20717077275 | 23100 | 23000 | 23100 | 23000 | 930 |
| 296 | 20250311 | 142500 | 20695647625 | 23000 | 23050 | 23050 | 23000 | 628 |
| 297 | 20250311 | 142400 | 20681179625 | 23050 | 23050 | 23100 | 23050 | 625 |
| 298 | 20250311 | 142300 | 20666768675 | 23100 | 23000 | 23100 | 23000 | 2639 |
| 299 | 20250311 | 142200 | 20605920375 | 23000 | 23100 | 23100 | 23000 | 3442 |
| 300 | 20250311 | 142100 | 20526580975 | 23050 | 23100 | 23100 | 23050 | 470 |
| 301 | 20250311 | 142000 | 20515733725 | 23100 | 23050 | 23100 | 23050 | 882 |
| 302 | 20250311 | 141900 | 20495377875 | 23050 | 23100 | 23100 | 23050 | 473 |
| 303 | 20250311 | 141800 | 20484462375 | 23050 | 23050 | 23100 | 23000 | 792 |
| 304 | 20250311 | 141700 | 20466208725 | 23000 | 23000 | 23050 | 23000 | 337 |
| 305 | 20250311 | 141600 | 20458449975 | 23050 | 23000 | 23050 | 23000 | 1179 |
| 306 | 20250311 | 141500 | 20431290725 | 23000 | 23000 | 23050 | 23000 | 348 |
| 307 | 20250311 | 141400 | 20423283725 | 23000 | 23000 | 23050 | 22950 | 915 |
| 308 | 20250311 | 141300 | 20402269950 | 22950 | 23050 | 23050 | 22950 | 5498 |
| 309 | 20250311 | 141200 | 20275777550 | 23100 | 23150 | 23150 | 23050 | 6100 |
| 310 | 20250311 | 141100 | 20134987725 | 23150 | 23100 | 23200 | 23100 | 1371 |
| 311 | 20250311 | 141000 | 20103250675 | 23150 | 23150 | 23150 | 23100 | 2678 |
| 312 | 20250311 | 140900 | 20041342575 | 23150 | 23150 | 23250 | 23150 | 3367 |
| 313 | 20250311 | 140800 | 19963326025 | 23250 | 23150 | 23300 | 23150 | 2589 |
| 314 | 20250311 | 140700 | 19903192175 | 23150 | 23300 | 23350 | 23150 | 5284 |
| 315 | 20250311 | 140600 | 19780367175 | 23350 | 23300 | 23350 | 23250 | 7982 |
| 316 | 20250311 | 140500 | 19594497425 | 23250 | 23300 | 23350 | 23250 | 3079 |
| 317 | 20250311 | 140400 | 19522748525 | 23300 | 23325 | 23400 | 23250 | 13856 |
| 318 | 20250311 | 140300 | 19199511000 | 23300 | 23150 | 23400 | 23150 | 19017 |
| 319 | 20250311 | 140200 | 18756575225 | 23150 | 22950 | 23150 | 22950 | 6455 |
| 320 | 20250311 | 140100 | 18607687675 | 22950 | 22950 | 22950 | 22900 | 600 |
| 321 | 20250311 | 140000 | 18593920975 | 22900 | 22850 | 23000 | 22850 | 4314 |
| 322 | 20250311 | 135900 | 18494956875 | 22900 | 22900 | 22900 | 22800 | 7772 |
| 323 | 20250311 | 135800 | 18317458300 | 22900 | 23000 | 23000 | 22900 | 2613 |
| 324 | 20250311 | 135700 | 18257523800 | 23000 | 22950 | 23050 | 22900 | 5691 |
| 325 | 20250311 | 135600 | 18126703700 | 22950 | 22550 | 22950 | 22550 | 8135 |
| 326 | 20250311 | 135500 | 17941338150 | 22600 | 22650 | 22750 | 22550 | 6405 |
| 327 | 20250311 | 135400 | 17796512625 | 22600 | 22700 | 22700 | 22600 | 2229 |
| 328 | 20250311 | 135300 | 17745981025 | 22650 | 22600 | 22700 | 22600 | 3493 |
| 329 | 20250311 | 135200 | 17666817775 | 22650 | 22550 | 22650 | 22550 | 3759 |
| 330 | 20250311 | 135100 | 17581854225 | 22500 | 22550 | 22550 | 22500 | 2761 |
| 331 | 20250311 | 135000 | 17519702925 | 22550 | 22500 | 22550 | 22450 | 3512 |
| 332 | 20250311 | 134900 | 17440674725 | 22550 | 22650 | 22650 | 22450 | 5995 |
| 333 | 20250311 | 134800 | 17305614325 | 22650 | 22650 | 22650 | 22600 | 1861 |
| 334 | 20250311 | 134700 | 17263526600 | 22600 | 22550 | 22650 | 22550 | 3871 |
| 335 | 20250311 | 134600 | 17175982050 | 22550 | 22700 | 22750 | 22550 | 10958 |
| 336 | 20250311 | 134500 | 16927885650 | 22700 | 22750 | 22750 | 22700 | 2274 |
| 337 | 20250311 | 134400 | 16876231750 | 22750 | 22800 | 22800 | 22700 | 5898 |
| 338 | 20250311 | 134300 | 16742069625 | 22750 | 22800 | 22800 | 22700 | 3864 |
| 339 | 20250311 | 134200 | 16654141800 | 22800 | 22900 | 22900 | 22800 | 4679 |
| 340 | 20250311 | 134100 | 16547327000 | 22850 | 23000 | 23000 | 22850 | 3831 |
| 341 | 20250311 | 134000 | 16459629500 | 22950 | 22950 | 22950 | 22900 | 1932 |
| 342 | 20250311 | 133900 | 16415348750 | 22850 | 22950 | 22950 | 22850 | 3570 |
| 343 | 20250311 | 133800 | 16333547950 | 23000 | 23150 | 23150 | 22950 | 4607 |
| 344 | 20250311 | 133700 | 16227351850 | 23100 | 23300 | 23300 | 23100 | 4675 |
| 345 | 20250311 | 133600 | 16118834750 | 23300 | 23350 | 23350 | 23250 | 1759 |
| 346 | 20250311 | 133500 | 16077852750 | 23300 | 23400 | 23400 | 23300 | 3539 |
| 347 | 20250311 | 133400 | 15995252450 | 23400 | 23550 | 23600 | 23400 | 3932 |
| 348 | 20250311 | 133300 | 15902931300 | 23500 | 23500 | 23550 | 23500 | 2540 |
| 349 | 20250311 | 133200 | 15843173350 | 23550 | 23550 | 23600 | 23500 | 1750 |
| 350 | 20250311 | 133100 | 15801978200 | 23550 | 23600 | 23600 | 23550 | 3403 |
| 351 | 20250311 | 133000 | 15721704300 | 23600 | 23600 | 23600 | 23550 | 5478 |
| 352 | 20250311 | 132900 | 15592459550 | 23600 | 23550 | 23600 | 23500 | 5261 |
| 353 | 20250311 | 132800 | 15468549725 | 23550 | 23425 | 23600 | 23400 | 12743 |
| 354 | 20250311 | 132700 | 15168964975 | 23450 | 23400 | 23450 | 23350 | 8025 |
| 355 | 20250311 | 132600 | 14981024500 | 23400 | 23250 | 23400 | 23200 | 5797 |
| 356 | 20250311 | 132500 | 14845835650 | 23200 | 23250 | 23250 | 23200 | 3037 |
| 357 | 20250311 | 132400 | 14775225500 | 23200 | 23100 | 23200 | 23100 | 2587 |
| 358 | 20250311 | 132300 | 14715210700 | 23100 | 23100 | 23150 | 23100 | 1394 |
| 359 | 20250311 | 132200 | 14682949800 | 23100 | 23200 | 23200 | 23100 | 2540 |
| 360 | 20250311 | 132100 | 14624159050 | 23200 | 23200 | 23200 | 23150 | 313 |
| 361 | 20250311 | 132000 | 14616897500 | 23150 | 23150 | 23200 | 23150 | 542 |
| 362 | 20250311 | 131900 | 14604326550 | 23200 | 23150 | 23250 | 23150 | 1893 |
| 363 | 20250311 | 131800 | 14560407700 | 23200 | 23200 | 23200 | 23150 | 111 |
| 364 | 20250311 | 131700 | 14557832750 | 23200 | 23150 | 23200 | 23150 | 428 |
| 365 | 20250311 | 131600 | 14547903550 | 23150 | 23200 | 23200 | 23150 | 116 |
| 366 | 20250311 | 131500 | 14545212650 | 23150 | 23150 | 23200 | 23150 | 340 |
| 367 | 20250311 | 131400 | 14537337925 | 23150 | 23175 | 23175 | 23150 | 3 |
| 368 | 20250311 | 131300 | 14537268450 | 23200 | 23150 | 23200 | 23150 | 187 |
| 369 | 20250311 | 131200 | 14532939250 | 23150 | 23200 | 23200 | 23150 | 38 |
| 370 | 20250311 | 131100 | 14532058150 | 23200 | 23150 | 23200 | 23150 | 717 |
| 371 | 20250311 | 131000 | 14515423850 | 23150 | 23100 | 23200 | 23100 | 1428 |
| 372 | 20250311 | 130900 | 14482376950 | 23100 | 23100 | 23200 | 23100 | 1924 |
| 373 | 20250311 | 130800 | 14437932250 | 23100 | 23100 | 23150 | 23100 | 614 |
| 374 | 20250311 | 130700 | 14423727100 | 23100 | 23100 | 23150 | 23050 | 1822 |
| 375 | 20250311 | 130600 | 14381638850 | 23100 | 23150 | 23150 | 23100 | 1048 |
| 376 | 20250311 | 130500 | 14357429650 | 23100 | 23100 | 23150 | 23100 | 469 |
| 377 | 20250311 | 130400 | 14346595700 | 23150 | 23150 | 23150 | 23150 | 975 |
| 378 | 20250311 | 130300 | 14324024450 | 23150 | 23150 | 23200 | 23150 | 30 |
| 379 | 20250311 | 130200 | 14323329700 | 23150 | 23200 | 23200 | 23150 | 275 |
| 380 | 20250311 | 130100 | 14316955300 | 23250 | 23250 | 23250 | 23250 | 2 |
| 381 | 20250311 | 130000 | 14316908800 | 23225 | 23200 | 23225 | 23150 | 593 |
| 382 | 20250311 | 125900 | 14303151400 | 23200 | 23200 | 23250 | 23200 | 1137 |
| 383 | 20250311 | 125800 | 14276769800 | 23200 | 23250 | 23250 | 23200 | 9 |
| 384 | 20250311 | 125700 | 14276560900 | 23250 | 23250 | 23250 | 23200 | 64 |
| 385 | 20250311 | 125600 | 14275072950 | 23200 | 23200 | 23250 | 23200 | 15 |
| 386 | 20250311 | 125500 | 14274724850 | 23200 | 23200 | 23250 | 23150 | 1350 |
| 387 | 20250311 | 125400 | 14243419650 | 23200 | 23200 | 23250 | 23200 | 1066 |
| 388 | 20250311 | 125300 | 14218688200 | 23200 | 23250 | 23250 | 23200 | 114 |
| 389 | 20250311 | 125200 | 14216038500 | 23200 | 23200 | 23200 | 23200 | 100 |
| 390 | 20250311 | 125100 | 14213718500 | 23200 | 23200 | 23250 | 23200 | 15 |
| 391 | 20250311 | 125000 | 14213370150 | 23200 | 23150 | 23250 | 23150 | 1597 |
| 392 | 20250311 | 124900 | 14176293000 | 23150 | 23150 | 23200 | 23150 | 1192 |
| 393 | 20250311 | 124800 | 14148698150 | 23150 | 23250 | 23250 | 23150 | 2322 |
| 394 | 20250311 | 124700 | 14094865750 | 23200 | 23200 | 23250 | 23200 | 51 |
| 395 | 20250311 | 124600 | 14093681750 | 23200 | 23200 | 23250 | 23200 | 8 |
| 396 | 20250311 | 124500 | 14093496100 | 23200 | 23200 | 23250 | 23200 | 886 |
| 397 | 20250311 | 124400 | 14072899700 | 23250 | 23200 | 23250 | 23200 | 27 |
| 398 | 20250311 | 124300 | 14072272150 | 23225 | 23200 | 23250 | 23200 | 274 |
| 399 | 20250311 | 124200 | 14065915250 | 23250 | 23250 | 23250 | 23200 | 133 |
| 400 | 20250311 | 124100 | 14062828050 | 23200 | 23200 | 23250 | 23200 | 30 |
| 401 | 20250311 | 124000 | 14062132000 | 23200 | 23200 | 23250 | 23200 | 28 |
| 402 | 20250311 | 123900 | 14061481450 | 23200 | 23250 | 23250 | 23200 | 16 |
| 403 | 20250311 | 123800 | 14061109500 | 23200 | 23200 | 23250 | 23200 | 24 |
| 404 | 20250311 | 123700 | 14060552600 | 23200 | 23250 | 23250 | 23200 | 718 |
| 405 | 20250311 | 123600 | 14043883200 | 23250 | 23250 | 23300 | 23250 | 632 |
| 406 | 20250311 | 123500 | 14029188850 | 23250 | 23250 | 23275 | 23225 | 949 |
| 407 | 20250311 | 123400 | 14007124475 | 23200 | 23200 | 23200 | 23175 | 897 |
| 408 | 20250311 | 123300 | 13986314225 | 23200 | 23200 | 23200 | 23175 | 129 |
| 409 | 20250311 | 123200 | 13983321650 | 23200 | 23175 | 23200 | 23175 | 65 |
| 410 | 20250311 | 123100 | 13981815175 | 23150 | 23150 | 23200 | 23150 | 22 |
| 411 | 20250311 | 123000 | 13981305825 | 23150 | 23250 | 23250 | 23150 | 1093 |
| 412 | 20250311 | 122900 | 13955926175 | 23250 | 23250 | 23250 | 23250 | 165 |
| 413 | 20250311 | 122800 | 13952089925 | 23300 | 23250 | 23300 | 23250 | 138 |
| 414 | 20250311 | 122700 | 13948875925 | 23250 | 23250 | 23300 | 23250 | 395 |
| 415 | 20250311 | 122600 | 13939691725 | 23250 | 23250 | 23300 | 23250 | 103 |
| 416 | 20250311 | 122500 | 13937294975 | 23250 | 23250 | 23300 | 23200 | 276 |
| 417 | 20250311 | 122400 | 13930878625 | 23250 | 23250 | 23300 | 23200 | 1056 |
| 418 | 20250311 | 122300 | 13906326425 | 23300 | 23300 | 23300 | 23250 | 799 |
| 419 | 20250311 | 122200 | 13887710725 | 23350 | 23250 | 23350 | 23250 | 531 |
| 420 | 20250311 | 122100 | 13875329775 | 23300 | 23325 | 23350 | 23300 | 728 |
| 421 | 20250311 | 122000 | 13858358550 | 23300 | 23350 | 23350 | 23300 | 789 |
| 422 | 20250311 | 121900 | 13839946725 | 23350 | 23350 | 23350 | 23300 | 1661 |
| 423 | 20250311 | 121800 | 13801169425 | 23350 | 23300 | 23350 | 23250 | 3181 |
| 424 | 20250311 | 121700 | 13726972775 | 23300 | 23300 | 23300 | 23250 | 210 |
| 425 | 20250311 | 121600 | 13722082150 | 23300 | 23250 | 23300 | 23250 | 503 |
| 426 | 20250311 | 121500 | 13710363850 | 23250 | 23200 | 23250 | 23200 | 328 |
| 427 | 20250311 | 121400 | 13702738050 | 23200 | 23175 | 23300 | 23175 | 5855 |
| 428 | 20250311 | 121300 | 13566496000 | 23175 | 23200 | 23200 | 23150 | 387 |
| 429 | 20250311 | 121200 | 13557523600 | 23200 | 23150 | 23200 | 23150 | 887 |
| 430 | 20250311 | 121100 | 13536964100 | 23150 | 23050 | 23150 | 23050 | 599 |
| 431 | 20250311 | 121000 | 13523126500 | 23050 | 23050 | 23100 | 23000 | 1951 |
| 432 | 20250311 | 120900 | 13478146000 | 23050 | 23150 | 23150 | 23050 | 1443 |
| 433 | 20250311 | 120800 | 13444881400 | 23100 | 23050 | 23100 | 23050 | 925 |
| 434 | 20250311 | 120700 | 13423514100 | 23100 | 23050 | 23100 | 23050 | 57 |
| 435 | 20250311 | 120600 | 13422197750 | 23100 | 23050 | 23100 | 23000 | 161 |
| 436 | 20250311 | 120500 | 13418484850 | 23050 | 23025 | 23050 | 23000 | 1034 |
| 437 | 20250311 | 120400 | 13394675825 | 23025 | 23050 | 23050 | 23000 | 663 |
| 438 | 20250311 | 120300 | 13379402900 | 23050 | 23025 | 23050 | 23000 | 1223 |
| 439 | 20250311 | 120200 | 13351263675 | 23000 | 23050 | 23075 | 23000 | 1079 |
| 440 | 20250311 | 120100 | 13326414650 | 23100 | 23150 | 23200 | 23100 | 2875 |
| 441 | 20250311 | 120000 | 13259889500 | 23150 | 23200 | 23200 | 23150 | 58 |
| 442 | 20250311 | 115900 | 13258546550 | 23150 | 23200 | 23200 | 23150 | 718 |
| 443 | 20250311 | 115800 | 13241893150 | 23200 | 23200 | 23250 | 23200 | 1383 |
| 444 | 20250311 | 115700 | 13209799600 | 23200 | 23300 | 23300 | 23200 | 4337 |
| 445 | 20250311 | 115600 | 13109014700 | 23250 | 23300 | 23350 | 23200 | 5140 |
| 446 | 20250311 | 115500 | 12989347900 | 23250 | 23250 | 23300 | 23200 | 3834 |
| 447 | 20250311 | 115400 | 12900267150 | 23250 | 23250 | 23300 | 23200 | 1452 |
| 448 | 20250311 | 115300 | 12866478700 | 23300 | 23250 | 23300 | 23250 | 2344 |
| 449 | 20250311 | 115200 | 12811978700 | 23250 | 23250 | 23300 | 23200 | 6770 |
| 450 | 20250311 | 115100 | 12654723200 | 23250 | 23150 | 23300 | 23100 | 11218 |
| 451 | 20250311 | 115000 | 12394257450 | 23150 | 23050 | 23150 | 23050 | 5326 |
| 452 | 20250311 | 114900 | 12271203750 | 23025 | 23000 | 23050 | 22950 | 1338 |
| 453 | 20250311 | 114800 | 12240429000 | 23000 | 22900 | 23050 | 22850 | 2897 |
| 454 | 20250311 | 114700 | 12173853800 | 22900 | 22950 | 22950 | 22900 | 1308 |
| 455 | 20250311 | 114600 | 12143874250 | 22950 | 22950 | 23000 | 22950 | 8463 |
| 456 | 20250311 | 114500 | 11949569000 | 23000 | 22950 | 23000 | 22900 | 9355 |
| 457 | 20250311 | 114400 | 11735045550 | 22900 | 22900 | 23000 | 22900 | 4071 |
| 458 | 20250311 | 114300 | 11641648050 | 22950 | 22850 | 22950 | 22800 | 4872 |
| 459 | 20250311 | 114200 | 11530113600 | 22850 | 22800 | 22850 | 22750 | 1759 |
| 460 | 20250311 | 114100 | 11490014200 | 22750 | 22750 | 22750 | 22700 | 838 |
| 461 | 20250311 | 114000 | 11470950000 | 22750 | 22750 | 22750 | 22700 | 361 |
| 462 | 20250311 | 113900 | 11462737300 | 22750 | 22700 | 22750 | 22700 | 489 |
| 463 | 20250311 | 113800 | 11451612900 | 22750 | 22750 | 22750 | 22700 | 714 |
| 464 | 20250311 | 113700 | 11435369550 | 22750 | 22750 | 22750 | 22700 | 418 |
| 465 | 20250311 | 113600 | 11425861550 | 22750 | 22700 | 22750 | 22700 | 456 |
| 466 | 20250311 | 113500 | 11415495750 | 22700 | 22700 | 22700 | 22700 | 36 |
| 467 | 20250311 | 113400 | 11414678550 | 22700 | 22650 | 22750 | 22650 | 413 |
| 468 | 20250311 | 113300 | 11405299000 | 22650 | 22700 | 22700 | 22650 | 421 |
| 469 | 20250311 | 113200 | 11395744000 | 22700 | 22700 | 22700 | 22650 | 75 |
| 470 | 20250311 | 113100 | 11394042200 | 22650 | 22650 | 22700 | 22650 | 156 |
| 471 | 20250311 | 113000 | 11390502000 | 22700 | 22650 | 22700 | 22650 | 1307 |
| 472 | 20250311 | 112900 | 11360833450 | 22650 | 22650 | 22700 | 22650 | 119 |
| 473 | 20250311 | 112800 | 11358136950 | 22700 | 22650 | 22700 | 22650 | 94 |
| 474 | 20250311 | 112700 | 11356004200 | 22650 | 22650 | 22650 | 22600 | 383 |
| 475 | 20250311 | 112600 | 11347330150 | 22600 | 22650 | 22700 | 22600 | 1110 |
| 476 | 20250311 | 112500 | 11322191950 | 22600 | 22650 | 22650 | 22600 | 4479 |
| 477 | 20250311 | 112400 | 11220863250 | 22650 | 22650 | 22700 | 22650 | 38 |
| 478 | 20250311 | 112300 | 11220002350 | 22700 | 22700 | 22700 | 22650 | 295 |
| 479 | 20250311 | 112200 | 11213305900 | 22700 | 22650 | 22700 | 22650 | 271 |
| 480 | 20250311 | 112100 | 11207157200 | 22700 | 22600 | 22700 | 22600 | 1053 |
| 481 | 20250311 | 112000 | 11183309500 | 22600 | 22600 | 22650 | 22600 | 30 |
| 482 | 20250311 | 111900 | 11182630500 | 22600 | 22600 | 22650 | 22600 | 230 |
| 483 | 20250311 | 111800 | 11177427950 | 22600 | 22600 | 22650 | 22600 | 275 |
| 484 | 20250311 | 111700 | 11171203150 | 22600 | 22550 | 22650 | 22550 | 1171 |
| 485 | 20250311 | 111600 | 11144746650 | 22550 | 22500 | 22600 | 22500 | 213 |
| 486 | 20250311 | 111500 | 11139944250 | 22500 | 22600 | 22600 | 22500 | 893 |
| 487 | 20250311 | 111400 | 11119793950 | 22600 | 22525 | 22600 | 22525 | 1086 |
| 488 | 20250311 | 111300 | 11095297750 | 22550 | 22500 | 22550 | 22500 | 1980 |
| 489 | 20250311 | 111200 | 11050743650 | 22500 | 22400 | 22500 | 22400 | 1187 |
| 490 | 20250311 | 111100 | 11024095250 | 22400 | 22450 | 22450 | 22400 | 26 |
| 491 | 20250311 | 111000 | 11023511750 | 22400 | 22400 | 22450 | 22400 | 85 |
| 492 | 20250311 | 110900 | 11021607700 | 22400 | 22450 | 22450 | 22400 | 1233 |
| 493 | 20250311 | 110800 | 10993928500 | 22400 | 22350 | 22400 | 22350 | 508 |
| 494 | 20250311 | 110700 | 10982549400 | 22400 | 22350 | 22400 | 22350 | 942 |
| 495 | 20250311 | 110600 | 10961448850 | 22400 | 22400 | 22450 | 22400 | 1328 |
| 496 | 20250311 | 110500 | 10931701400 | 22400 | 22450 | 22450 | 22400 | 680 |
| 497 | 20250311 | 110400 | 10916462600 | 22450 | 22400 | 22450 | 22350 | 1880 |
| 498 | 20250311 | 110300 | 10874363600 | 22400 | 22400 | 22400 | 22350 | 81 |
| 499 | 20250311 | 110200 | 10872550850 | 22350 | 22350 | 22400 | 22300 | 1095 |
| 500 | 20250311 | 110100 | 10848065100 | 22350 | 22300 | 22350 | 22300 | 1504 |
| 501 | 20250311 | 110000 | 10814512600 | 22350 | 22400 | 22400 | 22350 | 485 |
| 502 | 20250311 | 105900 | 10803671950 | 22350 | 22350 | 22400 | 22350 | 886 |
| 503 | 20250311 | 105800 | 10783864750 | 22400 | 22450 | 22450 | 22400 | 2227 |
| 504 | 20250311 | 105700 | 10733979550 | 22450 | 22450 | 22500 | 22400 | 741 |
| 505 | 20250311 | 105600 | 10717343850 | 22450 | 22450 | 22450 | 22400 | 1249 |
| 506 | 20250311 | 105500 | 10689329250 | 22400 | 22400 | 22450 | 22400 | 229 |
| 507 | 20250311 | 105400 | 10684199450 | 22450 | 22500 | 22500 | 22400 | 180 |
| 508 | 20250311 | 105300 | 10680158250 | 22450 | 22400 | 22450 | 22400 | 1734 |
| 509 | 20250311 | 105200 | 10641287100 | 22400 | 22400 | 22400 | 22400 | 1105 |
| 510 | 20250311 | 105100 | 10616535100 | 22450 | 22400 | 22450 | 22350 | 1339 |
| 511 | 20250311 | 105000 | 10586487250 | 22400 | 22400 | 22400 | 22400 | 340 |
| 512 | 20250311 | 104900 | 10578871250 | 22400 | 22450 | 22450 | 22400 | 83 |
| 513 | 20250311 | 104800 | 10577009400 | 22400 | 22500 | 22500 | 22400 | 1428 |
| 514 | 20250311 | 104700 | 10544943900 | 22450 | 22450 | 22500 | 22400 | 511 |
| 515 | 20250311 | 104600 | 10533467950 | 22450 | 22400 | 22450 | 22350 | 1316 |
| 516 | 20250311 | 104500 | 10503989750 | 22400 | 22400 | 22400 | 22350 | 1738 |
| 517 | 20250311 | 104400 | 10465062250 | 22350 | 22350 | 22400 | 22350 | 552 |
| 518 | 20250311 | 104300 | 10452725000 | 22400 | 22350 | 22400 | 22300 | 6001 |
| 519 | 20250311 | 104200 | 10318609200 | 22400 | 22450 | 22450 | 22300 | 5186 |
| 520 | 20250311 | 104100 | 10202730250 | 22450 | 22450 | 22450 | 22400 | 2131 |
| 521 | 20250311 | 104000 | 10154933700 | 22500 | 22350 | 22500 | 22350 | 5437 |
| 522 | 20250311 | 103900 | 10032827100 | 22400 | 22350 | 22500 | 22300 | 9669 |
| 523 | 20250311 | 103800 | 9816414450 | 22350 | 22650 | 22700 | 22350 | 15168 |
| 524 | 20250311 | 103700 | 9475918600 | 22650 | 22850 | 22950 | 22550 | 18914 |
| 525 | 20250311 | 103600 | 9045120700 | 22850 | 22650 | 23000 | 22450 | 22832 |
| 526 | 20250311 | 103500 | 8526939000 | 22650 | 22500 | 23200 | 22450 | 27163 |
| 527 | 20250311 | 103400 | 7905176950 | 22500 | 22500 | 22500 | 22500 | 719 |
| 528 | 20250311 | 103300 | 7888999450 | 22550 | 22600 | 22600 | 22550 | 1000 |
| 529 | 20250311 | 103200 | 7866419350 | 22550 | 22600 | 22600 | 22500 | 1843 |
| 530 | 20250311 | 103100 | 7824824500 | 22550 | 22500 | 22550 | 22500 | 979 |
| 531 | 20250311 | 103000 | 7802748400 | 22550 | 22500 | 22550 | 22450 | 735 |
| 532 | 20250311 | 102900 | 7786225900 | 22500 | 22500 | 22550 | 22450 | 1209 |
| 533 | 20250311 | 102800 | 7759036950 | 22500 | 22500 | 22500 | 22500 | 109 |
| 534 | 20250311 | 102700 | 7756584450 | 22500 | 22500 | 22600 | 22500 | 1895 |
| 535 | 20250311 | 102600 | 7713852350 | 22500 | 22500 | 22500 | 22450 | 988 |
| 536 | 20250311 | 102500 | 7691622700 | 22450 | 22400 | 22450 | 22350 | 2595 |
| 537 | 20250311 | 102400 | 7633512600 | 22350 | 22350 | 22400 | 22350 | 1461 |
| 538 | 20250311 | 102300 | 7600858700 | 22350 | 22400 | 22400 | 22350 | 487 |
| 539 | 20250311 | 102200 | 7589950350 | 22400 | 22450 | 22450 | 22400 | 27 |
| 540 | 20250311 | 102100 | 7589344350 | 22400 | 22300 | 22400 | 22300 | 886 |
| 541 | 20250311 | 102000 | 7569519450 | 22350 | 22350 | 22400 | 22300 | 3569 |
| 542 | 20250311 | 101900 | 7489724800 | 22350 | 22350 | 22400 | 22350 | 1191 |
| 543 | 20250311 | 101800 | 7463105400 | 22350 | 22350 | 22400 | 22350 | 3618 |
| 544 | 20250311 | 101700 | 7382225250 | 22350 | 22450 | 22450 | 22350 | 4259 |
| 545 | 20250311 | 101600 | 7286772700 | 22450 | 22500 | 22500 | 22450 | 973 |
| 546 | 20250311 | 101500 | 7264928725 | 22450 | 22450 | 22550 | 22450 | 509 |
| 547 | 20250311 | 101400 | 7253499125 | 22400 | 22450 | 22500 | 22400 | 2972 |
| 548 | 20250311 | 101300 | 7186775075 | 22500 | 22500 | 22550 | 22450 | 280 |
| 549 | 20250311 | 101200 | 7180475175 | 22550 | 22600 | 22600 | 22500 | 1041 |
| 550 | 20250311 | 101100 | 7157019525 | 22600 | 22450 | 22600 | 22450 | 3911 |
| 551 | 20250311 | 101000 | 7068903925 | 22450 | 22450 | 22450 | 22450 | 1077 |
| 552 | 20250311 | 100900 | 7044725275 | 22500 | 22450 | 22500 | 22450 | 315 |
| 553 | 20250311 | 100800 | 7037652575 | 22450 | 22450 | 22500 | 22450 | 1042 |
| 554 | 20250311 | 100700 | 7014234475 | 22500 | 22500 | 22500 | 22450 | 2922 |
| 555 | 20250311 | 100600 | 6948506025 | 22500 | 22550 | 22550 | 22500 | 681 |
| 556 | 20250311 | 100500 | 6933182625 | 22550 | 22550 | 22550 | 22500 | 1112 |
| 557 | 20250311 | 100400 | 6908147925 | 22550 | 22550 | 22550 | 22500 | 2547 |
| 558 | 20250311 | 100300 | 6850722075 | 22550 | 22550 | 22600 | 22550 | 1453 |
| 559 | 20250311 | 100200 | 6817906475 | 22600 | 22550 | 22600 | 22550 | 1396 |
| 560 | 20250311 | 100100 | 6786426525 | 22550 | 22650 | 22700 | 22550 | 3248 |
| 561 | 20250311 | 100000 | 6712973975 | 22650 | 22650 | 22700 | 22650 | 585 |
| 562 | 20250311 | 095900 | 6699723325 | 22650 | 22650 | 22650 | 22650 | 286 |
| 563 | 20250311 | 095800 | 6693245425 | 22650 | 22650 | 22700 | 22650 | 120 |
| 564 | 20250311 | 095700 | 6690527375 | 22650 | 22650 | 22700 | 22650 | 257 |
| 565 | 20250311 | 095600 | 6684705725 | 22650 | 22600 | 22650 | 22550 | 2354 |
| 566 | 20250311 | 095500 | 6631547525 | 22600 | 22700 | 22700 | 22600 | 2948 |
| 567 | 20250311 | 095400 | 6564848975 | 22650 | 22700 | 22750 | 22650 | 1094 |
| 568 | 20250311 | 095300 | 6540020025 | 22700 | 22700 | 22750 | 22700 | 1453 |
| 569 | 20250311 | 095200 | 6506983825 | 22750 | 22750 | 22750 | 22700 | 365 |
| 570 | 20250311 | 095100 | 6498686400 | 22750 | 22750 | 22775 | 22700 | 764 |
| 571 | 20250311 | 095000 | 6481335000 | 22750 | 22800 | 22800 | 22750 | 1323 |
| 572 | 20250311 | 094900 | 6451196250 | 22800 | 22850 | 22850 | 22800 | 31 |
| 573 | 20250311 | 094800 | 6450488800 | 22800 | 22850 | 22900 | 22800 | 3824 |
| 574 | 20250311 | 094700 | 6363168450 | 22900 | 22950 | 22950 | 22900 | 2151 |
| 575 | 20250311 | 094600 | 6313908100 | 22900 | 23050 | 23100 | 22900 | 17015 |
| 576 | 20250311 | 094500 | 5922465600 | 23050 | 23100 | 23100 | 23050 | 1486 |
| 577 | 20250311 | 094400 | 5888210300 | 23100 | 23250 | 23250 | 23050 | 3532 |
| 578 | 20250311 | 094300 | 5806518500 | 23200 | 23275 | 23300 | 23200 | 4660 |
| 579 | 20250311 | 094200 | 5698216200 | 23275 | 23250 | 23300 | 23250 | 1694 |
| 580 | 20250311 | 094100 | 5658774950 | 23250 | 23250 | 23300 | 23250 | 1444 |
| 581 | 20250311 | 094000 | 5625196300 | 23250 | 23300 | 23350 | 23250 | 5899 |
| 582 | 20250311 | 093900 | 5487939500 | 23350 | 23250 | 23350 | 23250 | 2754 |
| 583 | 20250311 | 093800 | 5423773875 | 23300 | 23350 | 23450 | 23300 | 7435 |
| 584 | 20250311 | 093700 | 5250167175 | 23325 | 23300 | 23450 | 23300 | 14025 |
| 585 | 20250311 | 093600 | 4922460900 | 23275 | 23200 | 23350 | 23200 | 19842 |
| 586 | 20250311 | 093500 | 4460893275 | 23200 | 23100 | 23250 | 23100 | 11108 |
| 587 | 20250311 | 093400 | 4203292850 | 23100 | 22900 | 23100 | 22900 | 9940 |
| 588 | 20250311 | 093300 | 3974883900 | 22850 | 22900 | 22900 | 22825 | 8560 |
| 589 | 20250311 | 093200 | 3779112500 | 22850 | 22800 | 22850 | 22800 | 6956 |
| 590 | 20250311 | 093100 | 3620397200 | 22800 | 22800 | 22800 | 22750 | 8647 |
| 591 | 20250311 | 093000 | 3423414900 | 22800 | 22650 | 22800 | 22650 | 4637 |
| 592 | 20250311 | 092900 | 3318176700 | 22600 | 22500 | 22600 | 22500 | 4142 |
| 593 | 20250311 | 092800 | 3224690050 | 22550 | 22450 | 22600 | 22450 | 2306 |
| 594 | 20250311 | 092700 | 3172835650 | 22400 | 22400 | 22400 | 22350 | 950 |
| 595 | 20250311 | 092600 | 3151555850 | 22400 | 22350 | 22450 | 22350 | 999 |
| 596 | 20250311 | 092500 | 3129179050 | 22350 | 22350 | 22400 | 22300 | 888 |
| 597 | 20250311 | 092400 | 3109308750 | 22350 | 22250 | 22350 | 22200 | 5518 |
| 598 | 20250311 | 092300 | 2986522000 | 22300 | 22250 | 22300 | 22250 | 3217 |
| 599 | 20250311 | 092200 | 2914931650 | 22250 | 22250 | 22250 | 22200 | 1591 |
| 600 | 20250311 | 092100 | 2879591600 | 22200 | 22250 | 22300 | 22200 | 2153 |
| 601 | 20250311 | 092000 | 2831685150 | 22300 | 22350 | 22350 | 22200 | 3754 |
| 602 | 20250311 | 091900 | 2748009600 | 22350 | 22325 | 22350 | 22250 | 8331 |
| 603 | 20250311 | 091800 | 2562431475 | 22350 | 22300 | 22350 | 22300 | 4438 |
| 604 | 20250311 | 091700 | 2463459900 | 22275 | 22300 | 22300 | 22275 | 583 |
| 605 | 20250311 | 091600 | 2450460175 | 22300 | 22300 | 22300 | 22250 | 2958 |
| 606 | 20250311 | 091500 | 2384507175 | 22300 | 22500 | 22500 | 22300 | 2871 |
| 607 | 20250311 | 091400 | 2320233375 | 22500 | 22500 | 22600 | 22450 | 14938 |
| 608 | 20250311 | 091300 | 1984087575 | 22550 | 22600 | 22600 | 22500 | 2415 |
| 609 | 20250311 | 091200 | 1929652800 | 22600 | 22550 | 22600 | 22500 | 5589 |
| 610 | 20250311 | 091100 | 1803620150 | 22550 | 22500 | 22700 | 22500 | 4558 |
| 611 | 20250311 | 091000 | 1700819250 | 22500 | 22450 | 22550 | 22400 | 11029 |
| 612 | 20250311 | 090900 | 1453101800 | 22450 | 22350 | 22450 | 22350 | 8680 |
| 613 | 20250311 | 090800 | 1258470300 | 22350 | 22350 | 22350 | 22300 | 2550 |
| 614 | 20250311 | 090700 | 1201524750 | 22300 | 22325 | 22325 | 22250 | 3094 |
| 615 | 20250311 | 090600 | 1132566350 | 22350 | 22200 | 22350 | 22100 | 9881 |
| 616 | 20250311 | 090500 | 913578800 | 22250 | 22250 | 22250 | 22200 | 1599 |
| 617 | 20250311 | 090400 | 878011250 | 22250 | 22250 | 22300 | 22200 | 7189 |
| 618 | 20250311 | 090300 | 718107700 | 22200 | 22300 | 22300 | 22200 | 1361 |
| 619 | 20250311 | 090200 | 687811500 | 22300 | 22250 | 22400 | 22200 | 2803 |
| 620 | 20250311 | 090100 | 625279400 | 22250 | 22400 | 22550 | 22250 | 11782 |
| 621 | 20250311 | 090000 | 361472600 | 22350 | 22050 | 22450 | 22050 | 16219 |