34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 193600 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 6172 |
| 3 | 20250311 | 193500 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 4 | 20250311 | 193400 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 5 | 20250311 | 193300 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 6 | 20250311 | 193200 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 7 | 20250311 | 193100 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 8 | 20250311 | 193000 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 9 | 20250311 | 192900 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 10 | 20250311 | 192800 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 11 | 20250311 | 192700 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 12 | 20250311 | 192600 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 13 | 20250311 | 192500 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 14 | 20250311 | 192400 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 15 | 20250311 | 192300 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 16 | 20250311 | 192200 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 17 | 20250311 | 192100 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 18 | 20250311 | 192000 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 19 | 20250311 | 191900 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 20 | 20250311 | 191800 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 21 | 20250311 | 191700 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 22 | 20250311 | 191600 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 23 | 20250311 | 191500 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 24 | 20250311 | 191400 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 25 | 20250311 | 191300 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 26 | 20250311 | 191200 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 27 | 20250311 | 191100 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 28 | 20250311 | 191000 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 29 | 20250311 | 190900 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 30 | 20250311 | 190800 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 31 | 20250311 | 190700 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 32 | 20250311 | 190600 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 6172 |
| 33 | 20250311 | 190500 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 34 | 20250311 | 190400 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 35 | 20250311 | 190300 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 36 | 20250311 | 190200 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 37 | 20250311 | 190100 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 38 | 20250311 | 190000 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 39 | 20250311 | 185900 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 40 | 20250311 | 185800 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 41 | 20250311 | 185700 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 42 | 20250311 | 185600 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 43 | 20250311 | 185500 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 44 | 20250311 | 185400 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 45 | 20250311 | 185300 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 46 | 20250311 | 185200 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 47 | 20250311 | 185100 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 48 | 20250311 | 185000 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 49 | 20250311 | 184900 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 50 | 20250311 | 184800 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 51 | 20250311 | 184700 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 52 | 20250311 | 184600 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 53 | 20250311 | 184500 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 54 | 20250311 | 184400 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 55 | 20250311 | 184300 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 56 | 20250311 | 184200 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 57 | 20250311 | 184100 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 58 | 20250311 | 184000 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 59 | 20250311 | 183900 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 60 | 20250311 | 183800 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 61 | 20250311 | 183700 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 62 | 20250311 | 183600 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 6172 |
| 63 | 20250311 | 183500 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 64 | 20250311 | 183400 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 65 | 20250311 | 183300 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 66 | 20250311 | 183200 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 67 | 20250311 | 183100 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 68 | 20250311 | 183000 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 69 | 20250311 | 182900 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 70 | 20250311 | 182800 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 71 | 20250311 | 182700 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 72 | 20250311 | 182600 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 73 | 20250311 | 182500 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 74 | 20250311 | 182400 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 75 | 20250311 | 182300 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 76 | 20250311 | 182200 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 77 | 20250311 | 182100 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 78 | 20250311 | 182000 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 79 | 20250311 | 181900 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 80 | 20250311 | 181800 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 81 | 20250311 | 181700 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 82 | 20250311 | 181600 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 83 | 20250311 | 181500 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 84 | 20250311 | 181400 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 85 | 20250311 | 181300 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 86 | 20250311 | 181200 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 87 | 20250311 | 181100 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 88 | 20250311 | 181000 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 89 | 20250311 | 180900 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 90 | 20250311 | 180800 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 91 | 20250311 | 180700 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 92 | 20250311 | 180600 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 6172 |
| 93 | 20250311 | 180500 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 94 | 20250311 | 180400 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 95 | 20250311 | 180300 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 96 | 20250311 | 180200 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 97 | 20250311 | 180100 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 98 | 20250311 | 180000 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 99 | 20250311 | 175900 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 100 | 20250311 | 175800 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 101 | 20250311 | 175700 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 102 | 20250311 | 175600 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 103 | 20250311 | 175500 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 104 | 20250311 | 175400 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 105 | 20250311 | 175300 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 106 | 20250311 | 175200 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 107 | 20250311 | 175100 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 108 | 20250311 | 175000 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 109 | 20250311 | 174900 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 110 | 20250311 | 174800 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 111 | 20250311 | 174700 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 112 | 20250311 | 174600 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 113 | 20250311 | 174500 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 114 | 20250311 | 174400 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 115 | 20250311 | 174300 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 116 | 20250311 | 174200 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 117 | 20250311 | 174100 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 118 | 20250311 | 174000 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 119 | 20250311 | 173900 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 120 | 20250311 | 173800 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 121 | 20250311 | 173700 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 122 | 20250311 | 173600 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 6172 |
| 123 | 20250311 | 173500 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 124 | 20250311 | 173400 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 125 | 20250311 | 173300 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 126 | 20250311 | 173200 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 127 | 20250311 | 173100 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 128 | 20250311 | 173000 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 129 | 20250311 | 172900 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 130 | 20250311 | 172800 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 131 | 20250311 | 172700 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 132 | 20250311 | 172600 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 133 | 20250311 | 172500 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 134 | 20250311 | 172400 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 135 | 20250311 | 172300 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 136 | 20250311 | 172200 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 137 | 20250311 | 172100 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 138 | 20250311 | 172000 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 139 | 20250311 | 171900 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 140 | 20250311 | 171800 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 141 | 20250311 | 171700 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 142 | 20250311 | 171600 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 143 | 20250311 | 171500 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 144 | 20250311 | 171400 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 145 | 20250311 | 171300 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 146 | 20250311 | 171200 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 147 | 20250311 | 171100 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 148 | 20250311 | 171000 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 149 | 20250311 | 170900 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 150 | 20250311 | 170800 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 151 | 20250311 | 170700 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 152 | 20250311 | 170600 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 6172 |
| 153 | 20250311 | 170500 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 154 | 20250311 | 170400 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 155 | 20250311 | 170300 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 156 | 20250311 | 170200 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 157 | 20250311 | 170100 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 158 | 20250311 | 170000 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 159 | 20250311 | 165900 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 160 | 20250311 | 165800 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 161 | 20250311 | 165700 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 162 | 20250311 | 165600 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 163 | 20250311 | 165500 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 164 | 20250311 | 165400 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 165 | 20250311 | 165300 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 166 | 20250311 | 165200 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 167 | 20250311 | 165100 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 168 | 20250311 | 165000 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 169 | 20250311 | 164900 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 170 | 20250311 | 164800 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 171 | 20250311 | 164700 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 172 | 20250311 | 164600 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 173 | 20250311 | 164500 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 174 | 20250311 | 164400 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 175 | 20250311 | 164300 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 176 | 20250311 | 164200 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 177 | 20250311 | 164100 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 178 | 20250311 | 164000 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 179 | 20250311 | 163900 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 180 | 20250311 | 163800 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 181 | 20250311 | 163700 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 182 | 20250311 | 163600 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 6172 |
| 183 | 20250311 | 163500 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 184 | 20250311 | 163400 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 185 | 20250311 | 163300 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 186 | 20250311 | 163200 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 187 | 20250311 | 163100 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 188 | 20250311 | 163000 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 189 | 20250311 | 162900 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 190 | 20250311 | 162800 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 191 | 20250311 | 162700 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 192 | 20250311 | 162600 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 193 | 20250311 | 162500 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 194 | 20250311 | 162400 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 195 | 20250311 | 162300 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 196 | 20250311 | 162200 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 197 | 20250311 | 162100 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 198 | 20250311 | 162000 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 199 | 20250311 | 161900 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 200 | 20250311 | 161800 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 201 | 20250311 | 161700 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 202 | 20250311 | 161600 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 203 | 20250311 | 161500 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 204 | 20250311 | 161400 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 205 | 20250311 | 161300 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 206 | 20250311 | 161200 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 207 | 20250311 | 161100 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 208 | 20250311 | 161000 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 209 | 20250311 | 160900 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 210 | 20250311 | 160800 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 211 | 20250311 | 160700 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 212 | 20250311 | 160600 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 6172 |
| 213 | 20250311 | 160500 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 214 | 20250311 | 160400 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 215 | 20250311 | 160300 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 216 | 20250311 | 160200 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 217 | 20250311 | 160100 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 218 | 20250311 | 160000 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 219 | 20250311 | 155900 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 220 | 20250311 | 155800 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 221 | 20250311 | 155700 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 222 | 20250311 | 155600 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 223 | 20250311 | 155500 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 224 | 20250311 | 155400 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 225 | 20250311 | 155300 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 226 | 20250311 | 155200 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 227 | 20250311 | 155100 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 228 | 20250311 | 155000 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 229 | 20250311 | 154900 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 230 | 20250311 | 154800 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 231 | 20250311 | 154700 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 232 | 20250311 | 154600 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 233 | 20250311 | 154500 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 234 | 20250311 | 154400 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 235 | 20250311 | 154300 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 236 | 20250311 | 154200 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 237 | 20250311 | 154100 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 238 | 20250311 | 154000 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 239 | 20250311 | 153900 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 240 | 20250311 | 153800 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 241 | 20250311 | 153700 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 242 | 20250311 | 153600 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 6172 |
| 243 | 20250311 | 153500 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 244 | 20250311 | 153400 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 245 | 20250311 | 153300 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 246 | 20250311 | 153200 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 247 | 20250311 | 153100 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 0 |
| 248 | 20250311 | 153000 | 6457238150 | 40850 | 40850 | 40850 | 40850 | 6172 |
| 249 | 20250311 | 152900 | 6205111950 | 41000 | 41000 | 41000 | 41000 | 0 |
| 250 | 20250311 | 152800 | 6205111950 | 41000 | 41000 | 41000 | 41000 | 0 |
| 251 | 20250311 | 152700 | 6205111950 | 41000 | 41000 | 41000 | 41000 | 0 |
| 252 | 20250311 | 152600 | 6205111950 | 41000 | 41000 | 41000 | 41000 | 0 |
| 253 | 20250311 | 152500 | 6205111950 | 41000 | 41000 | 41000 | 41000 | 0 |
| 254 | 20250311 | 152400 | 6205111950 | 41000 | 41000 | 41000 | 41000 | 0 |
| 255 | 20250311 | 152300 | 6205111950 | 41000 | 41000 | 41000 | 41000 | 0 |
| 256 | 20250311 | 152200 | 6205111950 | 41000 | 41000 | 41000 | 41000 | 0 |
| 257 | 20250311 | 152100 | 6205111950 | 41000 | 41000 | 41000 | 41000 | 0 |
| 258 | 20250311 | 152000 | 6205111950 | 41000 | 41000 | 41000 | 41000 | 0 |
| 259 | 20250311 | 151900 | 6205111950 | 41000 | 40950 | 41000 | 40900 | 654 |
| 260 | 20250311 | 151800 | 6178331200 | 40950 | 40950 | 41000 | 40900 | 255 |
| 261 | 20250311 | 151700 | 6167896800 | 40950 | 41000 | 41000 | 40900 | 1418 |
| 262 | 20250311 | 151600 | 6109786300 | 41000 | 40950 | 41000 | 40900 | 278 |
| 263 | 20250311 | 151500 | 6098400450 | 41000 | 40900 | 41000 | 40900 | 2316 |
| 264 | 20250311 | 151400 | 6003572800 | 40900 | 40900 | 40950 | 40900 | 422 |
| 265 | 20250311 | 151300 | 5986308900 | 40950 | 40900 | 40950 | 40900 | 102 |
| 266 | 20250311 | 151200 | 5982136300 | 40950 | 40900 | 40950 | 40900 | 51 |
| 267 | 20250311 | 151100 | 5980050250 | 40950 | 40900 | 40950 | 40900 | 51 |
| 268 | 20250311 | 151000 | 5977963150 | 40950 | 40900 | 40950 | 40900 | 273 |
| 269 | 20250311 | 150900 | 5966795800 | 40950 | 40900 | 40950 | 40900 | 34 |
| 270 | 20250311 | 150800 | 5965405100 | 40950 | 40850 | 40950 | 40850 | 770 |
| 271 | 20250311 | 150700 | 5933913900 | 40850 | 40850 | 40900 | 40850 | 437 |
| 272 | 20250311 | 150600 | 5916051250 | 40850 | 40850 | 40900 | 40800 | 136 |
| 273 | 20250311 | 150500 | 5910491700 | 40900 | 40800 | 40900 | 40800 | 84 |
| 274 | 20250311 | 150400 | 5907062050 | 40900 | 40850 | 40900 | 40800 | 49 |
| 275 | 20250311 | 150300 | 5905060400 | 40900 | 40800 | 40900 | 40800 | 670 |
| 276 | 20250311 | 150200 | 5877699425 | 40850 | 40850 | 40850 | 40800 | 56 |
| 277 | 20250311 | 150100 | 5875413225 | 40800 | 40825 | 40850 | 40800 | 145 |
| 278 | 20250311 | 150000 | 5869493700 | 40825 | 40800 | 40850 | 40800 | 401 |
| 279 | 20250311 | 145900 | 5853125825 | 40850 | 40850 | 40850 | 40800 | 176 |
| 280 | 20250311 | 145800 | 5845938325 | 40850 | 40850 | 40900 | 40800 | 644 |
| 281 | 20250311 | 145700 | 5819632875 | 40800 | 40800 | 40850 | 40800 | 127 |
| 282 | 20250311 | 145600 | 5814446725 | 40800 | 40800 | 40850 | 40800 | 303 |
| 283 | 20250311 | 145500 | 5802084175 | 40850 | 40800 | 40850 | 40800 | 130 |
| 284 | 20250311 | 145400 | 5796778375 | 40850 | 40800 | 40850 | 40800 | 70 |
| 285 | 20250311 | 145300 | 5793922175 | 40800 | 40850 | 40850 | 40750 | 270 |
| 286 | 20250311 | 145200 | 5782908025 | 40800 | 40800 | 40850 | 40800 | 587 |
| 287 | 20250311 | 145100 | 5758956975 | 40850 | 40800 | 40850 | 40800 | 190 |
| 288 | 20250311 | 145000 | 5751204375 | 40800 | 40800 | 40850 | 40750 | 1878 |
| 289 | 20250311 | 144900 | 5674582825 | 40800 | 40800 | 40850 | 40800 | 131 |
| 290 | 20250311 | 144800 | 5669236025 | 40850 | 40850 | 40850 | 40800 | 432 |
| 291 | 20250311 | 144700 | 5651608825 | 40800 | 40850 | 40850 | 40800 | 53 |
| 292 | 20250311 | 144600 | 5649446225 | 40850 | 40800 | 40850 | 40800 | 198 |
| 293 | 20250311 | 144500 | 5641364975 | 40800 | 40850 | 40850 | 40800 | 329 |
| 294 | 20250311 | 144400 | 5627941125 | 40850 | 40850 | 40850 | 40800 | 292 |
| 295 | 20250311 | 144300 | 5616022375 | 40800 | 40850 | 40850 | 40800 | 160 |
| 296 | 20250311 | 144200 | 5609492425 | 40800 | 40800 | 40850 | 40800 | 280 |
| 297 | 20250311 | 144100 | 5598067925 | 40800 | 40800 | 40850 | 40800 | 794 |
| 298 | 20250311 | 144000 | 5565671375 | 40800 | 40850 | 40850 | 40800 | 72 |
| 299 | 20250311 | 143900 | 5562732325 | 40800 | 40800 | 40850 | 40800 | 97 |
| 300 | 20250311 | 143800 | 5558774075 | 40800 | 40800 | 40850 | 40800 | 293 |
| 301 | 20250311 | 143700 | 5546818975 | 40850 | 40800 | 40850 | 40800 | 302 |
| 302 | 20250311 | 143600 | 5534492275 | 40800 | 40800 | 40850 | 40800 | 180 |
| 303 | 20250311 | 143500 | 5527142825 | 40850 | 40800 | 40850 | 40800 | 90 |
| 304 | 20250311 | 143400 | 5523468175 | 40850 | 40800 | 40850 | 40800 | 348 |
| 305 | 20250311 | 143300 | 5509266975 | 40850 | 40800 | 40850 | 40800 | 75 |
| 306 | 20250311 | 143200 | 5506205875 | 40800 | 40850 | 40850 | 40800 | 294 |
| 307 | 20250311 | 143100 | 5494198725 | 40800 | 40800 | 40850 | 40800 | 210 |
| 308 | 20250311 | 143000 | 5485629675 | 40850 | 40850 | 40850 | 40800 | 517 |
| 309 | 20250311 | 142900 | 5464532175 | 40850 | 40800 | 40850 | 40800 | 122 |
| 310 | 20250311 | 142800 | 5459553775 | 40850 | 40850 | 40850 | 40800 | 58 |
| 311 | 20250311 | 142700 | 5457185975 | 40800 | 40800 | 40850 | 40800 | 222 |
| 312 | 20250311 | 142600 | 5448126875 | 40850 | 40850 | 40850 | 40800 | 350 |
| 313 | 20250311 | 142500 | 5433846175 | 40800 | 40850 | 40850 | 40800 | 554 |
| 314 | 20250311 | 142400 | 5411239275 | 40850 | 40800 | 40850 | 40800 | 156 |
| 315 | 20250311 | 142300 | 5404873475 | 40850 | 40800 | 40850 | 40800 | 270 |
| 316 | 20250311 | 142200 | 5393853875 | 40800 | 40850 | 40850 | 40800 | 132 |
| 317 | 20250311 | 142100 | 5388466175 | 40850 | 40850 | 40850 | 40800 | 130 |
| 318 | 20250311 | 142000 | 5383159775 | 40800 | 40850 | 40850 | 40800 | 123 |
| 319 | 20250311 | 141900 | 5378139075 | 40850 | 40800 | 40850 | 40800 | 299 |
| 320 | 20250311 | 141800 | 5365937475 | 40800 | 40850 | 40850 | 40800 | 124 |
| 321 | 20250311 | 141700 | 5360875025 | 40800 | 40850 | 40850 | 40800 | 104 |
| 322 | 20250311 | 141600 | 5356630775 | 40800 | 40800 | 40850 | 40800 | 306 |
| 323 | 20250311 | 141500 | 5344143225 | 40800 | 40850 | 40850 | 40800 | 185 |
| 324 | 20250311 | 141400 | 5336588325 | 40800 | 40850 | 40850 | 40800 | 162 |
| 325 | 20250311 | 141300 | 5329976525 | 40850 | 40850 | 40850 | 40800 | 221 |
| 326 | 20250311 | 141200 | 5320956875 | 40850 | 40850 | 40850 | 40800 | 334 |
| 327 | 20250311 | 141100 | 5307326075 | 40800 | 40800 | 40825 | 40800 | 62 |
| 328 | 20250311 | 141000 | 5304796150 | 40800 | 40875 | 40875 | 40800 | 360 |
| 329 | 20250311 | 140900 | 5290092450 | 40850 | 40850 | 40875 | 40850 | 309 |
| 330 | 20250311 | 140800 | 5277469225 | 40850 | 40850 | 40900 | 40850 | 230 |
| 331 | 20250311 | 140700 | 5268071725 | 40850 | 40850 | 40900 | 40850 | 96 |
| 332 | 20250311 | 140600 | 5264149775 | 40900 | 40850 | 40900 | 40850 | 174 |
| 333 | 20250311 | 140500 | 5257038175 | 40850 | 40900 | 40900 | 40850 | 294 |
| 334 | 20250311 | 140400 | 5245026825 | 40900 | 40900 | 40900 | 40850 | 185 |
| 335 | 20250311 | 140300 | 5237467525 | 40900 | 40900 | 40900 | 40850 | 97 |
| 336 | 20250311 | 140200 | 5233501875 | 40900 | 40850 | 40900 | 40850 | 115 |
| 337 | 20250311 | 140100 | 5228803375 | 40850 | 40850 | 40900 | 40850 | 355 |
| 338 | 20250311 | 140000 | 5214294975 | 40850 | 40900 | 40900 | 40850 | 116 |
| 339 | 20250311 | 135900 | 5209554925 | 40900 | 40900 | 40900 | 40850 | 304 |
| 340 | 20250311 | 135800 | 5197123325 | 40850 | 40850 | 40900 | 40850 | 310 |
| 341 | 20250311 | 135700 | 5184458175 | 40850 | 40850 | 40900 | 40850 | 97 |
| 342 | 20250311 | 135600 | 5180493675 | 40900 | 40850 | 40900 | 40850 | 51 |
| 343 | 20250311 | 135500 | 5178409025 | 40850 | 40900 | 40900 | 40850 | 114 |
| 344 | 20250311 | 135400 | 5173751475 | 40900 | 40850 | 40900 | 40850 | 344 |
| 345 | 20250311 | 135300 | 5159694875 | 40900 | 40900 | 40900 | 40850 | 120 |
| 346 | 20250311 | 135200 | 5154790325 | 40900 | 40850 | 40900 | 40850 | 235 |
| 347 | 20250311 | 135100 | 5145183625 | 40850 | 40900 | 40900 | 40850 | 166 |
| 348 | 20250311 | 135000 | 5138397575 | 40850 | 40900 | 40900 | 40850 | 480 |
| 349 | 20250311 | 134900 | 5118777625 | 40900 | 40900 | 41000 | 40850 | 1280 |
| 350 | 20250311 | 134800 | 5066388325 | 40900 | 40900 | 40900 | 40850 | 160 |
| 351 | 20250311 | 134700 | 5059849825 | 40850 | 40900 | 40950 | 40850 | 355 |
| 352 | 20250311 | 134600 | 5045334775 | 40900 | 40950 | 40950 | 40900 | 228 |
| 353 | 20250311 | 134500 | 5036008525 | 40900 | 40950 | 40950 | 40900 | 79 |
| 354 | 20250311 | 134400 | 5032777175 | 40950 | 40950 | 40950 | 40900 | 157 |
| 355 | 20250311 | 134300 | 5026353225 | 40950 | 40900 | 40950 | 40900 | 327 |
| 356 | 20250311 | 134200 | 5012977875 | 40950 | 40900 | 40950 | 40900 | 128 |
| 357 | 20250311 | 134100 | 5007739025 | 40950 | 40925 | 40950 | 40900 | 233 |
| 358 | 20250311 | 134000 | 4998201275 | 40950 | 40900 | 40950 | 40900 | 61 |
| 359 | 20250311 | 133900 | 4995705475 | 40950 | 40950 | 40950 | 40900 | 271 |
| 360 | 20250311 | 133800 | 4984618225 | 40950 | 40950 | 40950 | 40900 | 137 |
| 361 | 20250311 | 133700 | 4979011125 | 40950 | 41000 | 41000 | 40900 | 211 |
| 362 | 20250311 | 133600 | 4970368975 | 40950 | 41000 | 41000 | 40950 | 376 |
| 363 | 20250311 | 133500 | 4954969025 | 41000 | 40900 | 41000 | 40900 | 307 |
| 364 | 20250311 | 133400 | 4942397425 | 40950 | 40950 | 40950 | 40900 | 119 |
| 365 | 20250311 | 133300 | 4937525475 | 40900 | 40950 | 40950 | 40900 | 99 |
| 366 | 20250311 | 133200 | 4933476025 | 40950 | 40950 | 40950 | 40900 | 415 |
| 367 | 20250311 | 133100 | 4916496075 | 40950 | 40950 | 40950 | 40900 | 89 |
| 368 | 20250311 | 133000 | 4912855575 | 40950 | 40900 | 40950 | 40900 | 181 |
| 369 | 20250311 | 132900 | 4905448525 | 40950 | 40950 | 40950 | 40900 | 51 |
| 370 | 20250311 | 132800 | 4903361175 | 40900 | 40900 | 40950 | 40900 | 262 |
| 371 | 20250311 | 132700 | 4892644825 | 40950 | 40950 | 40950 | 40900 | 52 |
| 372 | 20250311 | 132600 | 4890516475 | 40950 | 40950 | 40950 | 40900 | 170 |
| 373 | 20250311 | 132500 | 4883559625 | 40950 | 40900 | 40950 | 40900 | 248 |
| 374 | 20250311 | 132400 | 4873414975 | 40900 | 40900 | 40950 | 40900 | 59 |
| 375 | 20250311 | 132300 | 4871001175 | 40900 | 40950 | 40950 | 40850 | 213 |
| 376 | 20250311 | 132200 | 4862287825 | 40950 | 40950 | 40950 | 40850 | 26 |
| 377 | 20250311 | 132100 | 4861224725 | 40950 | 40900 | 41000 | 40850 | 511 |
| 378 | 20250311 | 132000 | 4840325075 | 40900 | 40900 | 40900 | 40850 | 364 |
| 379 | 20250311 | 131900 | 4825438625 | 40850 | 40900 | 40900 | 40850 | 488 |
| 380 | 20250311 | 131800 | 4805484275 | 40900 | 40900 | 40900 | 40850 | 255 |
| 381 | 20250311 | 131700 | 4795065875 | 40900 | 40900 | 40900 | 40850 | 91 |
| 382 | 20250311 | 131600 | 4791346775 | 40900 | 40900 | 40900 | 40850 | 102 |
| 383 | 20250311 | 131500 | 4787178025 | 40900 | 40900 | 40900 | 40850 | 95 |
| 384 | 20250311 | 131400 | 4783295975 | 40850 | 40900 | 40900 | 40850 | 132 |
| 385 | 20250311 | 131300 | 4777900175 | 40850 | 40850 | 40900 | 40850 | 533 |
| 386 | 20250311 | 131200 | 4756111625 | 40900 | 40850 | 40900 | 40850 | 129 |
| 387 | 20250311 | 131100 | 4750839675 | 40850 | 40900 | 40900 | 40850 | 127 |
| 388 | 20250311 | 131000 | 4745648775 | 40900 | 40900 | 40900 | 40850 | 265 |
| 389 | 20250311 | 130900 | 4734821325 | 40900 | 40900 | 40900 | 40850 | 74 |
| 390 | 20250311 | 130800 | 4731798075 | 40900 | 40900 | 40900 | 40850 | 309 |
| 391 | 20250311 | 130700 | 4719164775 | 40900 | 40850 | 40900 | 40850 | 114 |
| 392 | 20250311 | 130600 | 4714504425 | 40900 | 40800 | 40900 | 40800 | 419 |
| 393 | 20250311 | 130500 | 4697394525 | 40900 | 40800 | 40900 | 40800 | 67 |
| 394 | 20250311 | 130400 | 4694659725 | 40900 | 40850 | 40900 | 40800 | 170 |
| 395 | 20250311 | 130300 | 4687713725 | 40850 | 40900 | 40900 | 40850 | 213 |
| 396 | 20250311 | 130200 | 4679012075 | 40850 | 40900 | 40900 | 40850 | 176 |
| 397 | 20250311 | 130100 | 4671821775 | 40900 | 40850 | 40900 | 40850 | 180 |
| 398 | 20250311 | 130000 | 4664464225 | 40900 | 40900 | 40900 | 40850 | 29 |
| 399 | 20250311 | 125900 | 4663279225 | 40850 | 41000 | 41000 | 40850 | 282 |
| 400 | 20250311 | 125800 | 4651746825 | 41000 | 41000 | 41000 | 40900 | 42 |
| 401 | 20250311 | 125700 | 4650026825 | 40900 | 40950 | 41000 | 40900 | 152 |
| 402 | 20250311 | 125600 | 4643807825 | 40950 | 40950 | 41000 | 40900 | 439 |
| 403 | 20250311 | 125500 | 4625832275 | 40950 | 40950 | 41000 | 40950 | 78 |
| 404 | 20250311 | 125400 | 4622637075 | 40950 | 40950 | 41000 | 40950 | 380 |
| 405 | 20250311 | 125300 | 4607062925 | 41000 | 41000 | 41000 | 40950 | 35 |
| 406 | 20250311 | 125200 | 4605628925 | 41000 | 40900 | 41000 | 40850 | 498 |
| 407 | 20250311 | 125100 | 4585242225 | 40850 | 40850 | 40950 | 40850 | 57 |
| 408 | 20250311 | 125000 | 4582912475 | 40850 | 40950 | 40950 | 40850 | 145 |
| 409 | 20250311 | 124900 | 4576984275 | 40950 | 40850 | 40950 | 40850 | 217 |
| 410 | 20250311 | 124800 | 4568115525 | 40950 | 40900 | 40950 | 40850 | 559 |
| 411 | 20250311 | 124700 | 4545237975 | 40950 | 40900 | 40950 | 40900 | 160 |
| 412 | 20250311 | 124600 | 4538692425 | 40900 | 40900 | 40950 | 40900 | 63 |
| 413 | 20250311 | 124500 | 4536113975 | 40900 | 40950 | 40950 | 40900 | 114 |
| 414 | 20250311 | 124400 | 4531448975 | 40950 | 40900 | 40950 | 40900 | 331 |
| 415 | 20250311 | 124300 | 4517905875 | 40950 | 40900 | 40950 | 40900 | 91 |
| 416 | 20250311 | 124200 | 4514182575 | 40900 | 40950 | 40950 | 40900 | 94 |
| 417 | 20250311 | 124100 | 4510336375 | 40900 | 40950 | 40950 | 40900 | 225 |
| 418 | 20250311 | 124000 | 4501132725 | 40950 | 40950 | 40950 | 40900 | 118 |
| 419 | 20250311 | 123900 | 4496303975 | 40900 | 40900 | 40950 | 40900 | 175 |
| 420 | 20250311 | 123800 | 4489146325 | 40950 | 40950 | 40950 | 40900 | 33 |
| 421 | 20250311 | 123700 | 4487796025 | 41000 | 41000 | 41000 | 40900 | 311 |
| 422 | 20250311 | 123600 | 4475061775 | 41000 | 40900 | 41000 | 40900 | 356 |
| 423 | 20250311 | 123500 | 4460500125 | 41000 | 41000 | 41000 | 40900 | 342 |
| 424 | 20250311 | 123400 | 4446494925 | 41000 | 40900 | 41000 | 40900 | 288 |
| 425 | 20250311 | 123300 | 4434700525 | 41000 | 41000 | 41000 | 40900 | 66 |
| 426 | 20250311 | 123200 | 4431997575 | 41000 | 40850 | 41000 | 40850 | 366 |
| 427 | 20250311 | 123100 | 4417015825 | 40900 | 40900 | 40900 | 40850 | 275 |
| 428 | 20250311 | 123000 | 4405777075 | 40900 | 40900 | 40900 | 40850 | 261 |
| 429 | 20250311 | 122900 | 4395112675 | 40900 | 40900 | 40900 | 40850 | 71 |
| 430 | 20250311 | 122800 | 4392211225 | 40850 | 40950 | 40950 | 40850 | 78 |
| 431 | 20250311 | 122700 | 4389021875 | 40950 | 40850 | 40950 | 40850 | 79 |
| 432 | 20250311 | 122600 | 4385792875 | 40850 | 40900 | 40950 | 40850 | 273 |
| 433 | 20250311 | 122500 | 4374635475 | 40950 | 41000 | 41000 | 40950 | 188 |
| 434 | 20250311 | 122400 | 4366934525 | 41000 | 41000 | 41000 | 40900 | 124 |
| 435 | 20250311 | 122300 | 4361852725 | 41000 | 41000 | 41000 | 40850 | 250 |
| 436 | 20250311 | 122200 | 4351627575 | 41000 | 40850 | 41000 | 40850 | 85 |
| 437 | 20250311 | 122100 | 4348153475 | 40950 | 40950 | 40950 | 40850 | 117 |
| 438 | 20250311 | 122000 | 4343367025 | 40950 | 40950 | 40950 | 40850 | 117 |
| 439 | 20250311 | 121900 | 4338579575 | 40900 | 40950 | 40950 | 40850 | 233 |
| 440 | 20250311 | 121800 | 4329049875 | 40950 | 40950 | 40950 | 40900 | 164 |
| 441 | 20250311 | 121700 | 4322339475 | 40900 | 40900 | 40950 | 40900 | 56 |
| 442 | 20250311 | 121600 | 4320048875 | 40950 | 40850 | 40950 | 40850 | 238 |
| 443 | 20250311 | 121500 | 4310325175 | 40900 | 40850 | 40900 | 40850 | 71 |
| 444 | 20250311 | 121400 | 4307423375 | 40950 | 40900 | 40950 | 40850 | 196 |
| 445 | 20250311 | 121300 | 4299408575 | 40850 | 40900 | 40900 | 40850 | 66 |
| 446 | 20250311 | 121200 | 4296712250 | 40900 | 40900 | 40900 | 40800 | 274 |
| 447 | 20250311 | 121100 | 4285515950 | 40800 | 40800 | 40900 | 40800 | 176 |
| 448 | 20250311 | 121000 | 4278328700 | 40900 | 40850 | 40900 | 40800 | 110 |
| 449 | 20250311 | 120900 | 4273836050 | 40900 | 40900 | 40900 | 40850 | 145 |
| 450 | 20250311 | 120800 | 4267908000 | 40800 | 40900 | 40900 | 40800 | 275 |
| 451 | 20250311 | 120700 | 4256673200 | 40900 | 40850 | 40900 | 40850 | 301 |
| 452 | 20250311 | 120600 | 4244376050 | 40850 | 40900 | 40900 | 40850 | 104 |
| 453 | 20250311 | 120500 | 4240125600 | 40900 | 40800 | 40900 | 40750 | 205 |
| 454 | 20250311 | 120400 | 4231759750 | 40850 | 40750 | 40850 | 40750 | 133 |
| 455 | 20250311 | 120300 | 4226333200 | 40850 | 40850 | 40850 | 40750 | 239 |
| 456 | 20250311 | 120200 | 4216575250 | 40850 | 40850 | 40850 | 40750 | 46 |
| 457 | 20250311 | 120100 | 4214698550 | 40850 | 40850 | 40850 | 40750 | 256 |
| 458 | 20250311 | 120000 | 4204256800 | 40850 | 40800 | 40850 | 40750 | 103 |
| 459 | 20250311 | 115900 | 4200054000 | 40850 | 40850 | 40850 | 40800 | 76 |
| 460 | 20250311 | 115800 | 4196951550 | 40850 | 40750 | 40850 | 40750 | 64 |
| 461 | 20250311 | 115700 | 4194341900 | 40750 | 40800 | 40800 | 40750 | 232 |
| 462 | 20250311 | 115600 | 4184883050 | 40750 | 40850 | 40850 | 40750 | 156 |
| 463 | 20250311 | 115500 | 4178519350 | 40850 | 40800 | 40850 | 40750 | 58 |
| 464 | 20250311 | 115400 | 4176154100 | 40850 | 40850 | 40850 | 40750 | 248 |
| 465 | 20250311 | 115300 | 4166044550 | 40850 | 40800 | 40850 | 40750 | 106 |
| 466 | 20250311 | 115200 | 4161722200 | 40850 | 40850 | 40850 | 40750 | 69 |
| 467 | 20250311 | 115100 | 4158907000 | 40850 | 40850 | 40850 | 40750 | 68 |
| 468 | 20250311 | 115000 | 4156133550 | 40850 | 40750 | 40850 | 40750 | 77 |
| 469 | 20250311 | 114900 | 4152992300 | 40750 | 40800 | 40850 | 40750 | 272 |
| 470 | 20250311 | 114800 | 4141904500 | 40800 | 40800 | 40850 | 40800 | 56 |
| 471 | 20250311 | 114700 | 4139619450 | 40850 | 40800 | 40850 | 40750 | 77 |
| 472 | 20250311 | 114600 | 4136477900 | 40750 | 40850 | 40850 | 40750 | 343 |
| 473 | 20250311 | 114500 | 4122481100 | 40800 | 40850 | 40850 | 40800 | 73 |
| 474 | 20250311 | 114400 | 4119500800 | 40850 | 40800 | 40850 | 40800 | 212 |
| 475 | 20250311 | 114300 | 4110844550 | 40850 | 40850 | 40850 | 40800 | 113 |
| 476 | 20250311 | 114200 | 4106232450 | 40850 | 40800 | 40850 | 40800 | 724 |
| 477 | 20250311 | 114100 | 4076670600 | 40850 | 40800 | 40850 | 40800 | 130 |
| 478 | 20250311 | 114000 | 4071365550 | 40850 | 40750 | 40850 | 40750 | 228 |
| 479 | 20250311 | 113900 | 4062062550 | 40750 | 40700 | 40800 | 40700 | 251 |
| 480 | 20250311 | 113800 | 4051841875 | 40700 | 40700 | 40800 | 40700 | 1093 |
| 481 | 20250311 | 113700 | 4007305225 | 40700 | 40750 | 40750 | 40700 | 225 |
| 482 | 20250311 | 113600 | 3998138925 | 40750 | 40750 | 40750 | 40700 | 99 |
| 483 | 20250311 | 113500 | 3994107025 | 40750 | 40750 | 40750 | 40700 | 300 |
| 484 | 20250311 | 113400 | 3981895075 | 40700 | 40750 | 40750 | 40700 | 102 |
| 485 | 20250311 | 113300 | 3977741175 | 40750 | 40750 | 40750 | 40700 | 92 |
| 486 | 20250311 | 113200 | 3973993325 | 40700 | 40750 | 40750 | 40700 | 299 |
| 487 | 20250311 | 113100 | 3961822775 | 40750 | 40700 | 40750 | 40650 | 129 |
| 488 | 20250311 | 113000 | 3956575475 | 40700 | 40750 | 40750 | 40650 | 46 |
| 489 | 20250311 | 112900 | 3954704425 | 40650 | 40700 | 40750 | 40650 | 74 |
| 490 | 20250311 | 112800 | 3951692975 | 40750 | 40700 | 40750 | 40650 | 286 |
| 491 | 20250311 | 112700 | 3940052275 | 40700 | 40700 | 40750 | 40650 | 324 |
| 492 | 20250311 | 112600 | 3926877975 | 40750 | 40650 | 40750 | 40650 | 160 |
| 493 | 20250311 | 112500 | 3920369225 | 40750 | 40750 | 40750 | 40650 | 258 |
| 494 | 20250311 | 112400 | 3909875325 | 40750 | 40750 | 40750 | 40700 | 574 |
| 495 | 20250311 | 112300 | 3886497600 | 40750 | 40750 | 40750 | 40700 | 103 |
| 496 | 20250311 | 112200 | 3882302650 | 40700 | 40750 | 40750 | 40700 | 63 |
| 497 | 20250311 | 112100 | 3879737500 | 40700 | 40700 | 40750 | 40700 | 135 |
| 498 | 20250311 | 112000 | 3874240750 | 40750 | 40700 | 40750 | 40700 | 289 |
| 499 | 20250311 | 111900 | 3862475300 | 40750 | 40750 | 40750 | 40700 | 76 |
| 500 | 20250311 | 111800 | 3859380450 | 40750 | 40750 | 40750 | 40700 | 90 |
| 501 | 20250311 | 111700 | 3855715200 | 40700 | 40700 | 40750 | 40650 | 293 |
| 502 | 20250311 | 111600 | 3843800900 | 40750 | 40700 | 40750 | 40650 | 65 |
| 503 | 20250311 | 111500 | 3841155550 | 40650 | 40750 | 40750 | 40650 | 53 |
| 504 | 20250311 | 111400 | 3839000250 | 40700 | 40750 | 40750 | 40650 | 80 |
| 505 | 20250311 | 111300 | 3835745300 | 40750 | 40750 | 40750 | 40650 | 394 |
| 506 | 20250311 | 111200 | 3819707900 | 40700 | 40750 | 40750 | 40700 | 197 |
| 507 | 20250311 | 111100 | 3811682550 | 40750 | 40600 | 40750 | 40600 | 2525 |
| 508 | 20250311 | 111000 | 3709151550 | 40550 | 40600 | 40600 | 40550 | 135 |
| 509 | 20250311 | 110900 | 3703675850 | 40600 | 40550 | 40650 | 40550 | 264 |
| 510 | 20250311 | 110800 | 3692966800 | 40650 | 40500 | 40650 | 40500 | 56 |
| 511 | 20250311 | 110700 | 3690695850 | 40500 | 40600 | 40650 | 40500 | 236 |
| 512 | 20250311 | 110600 | 3681117950 | 40600 | 40600 | 40600 | 40500 | 270 |
| 513 | 20250311 | 110500 | 3670171900 | 40500 | 40550 | 40600 | 40500 | 110 |
| 514 | 20250311 | 110400 | 3665709550 | 40600 | 40500 | 40600 | 40500 | 427 |
| 515 | 20250311 | 110300 | 3648395350 | 40550 | 40500 | 40550 | 40450 | 429 |
| 516 | 20250311 | 110200 | 3631013350 | 40450 | 40550 | 40550 | 40450 | 71 |
| 517 | 20250311 | 110100 | 3628137350 | 40500 | 40550 | 40550 | 40500 | 92 |
| 518 | 20250311 | 110000 | 3624408950 | 40550 | 40550 | 40550 | 40450 | 98 |
| 519 | 20250311 | 105900 | 3620439600 | 40450 | 40450 | 40500 | 40400 | 278 |
| 520 | 20250311 | 105800 | 3609196450 | 40450 | 40550 | 40550 | 40450 | 118 |
| 521 | 20250311 | 105700 | 3604418450 | 40550 | 40500 | 40550 | 40400 | 379 |
| 522 | 20250311 | 105600 | 3589078000 | 40500 | 40550 | 40550 | 40450 | 60 |
| 523 | 20250311 | 105500 | 3586649550 | 40500 | 40500 | 40500 | 40450 | 403 |
| 524 | 20250311 | 105400 | 3570338950 | 40550 | 40500 | 40550 | 40450 | 556 |
| 525 | 20250311 | 105300 | 3547821150 | 40500 | 40550 | 40550 | 40500 | 177 |
| 526 | 20250311 | 105200 | 3540647950 | 40600 | 40600 | 40600 | 40500 | 309 |
| 527 | 20250311 | 105100 | 3528118575 | 40550 | 40550 | 40600 | 40500 | 203 |
| 528 | 20250311 | 105000 | 3519885575 | 40500 | 40500 | 40600 | 40500 | 655 |
| 529 | 20250311 | 104900 | 3493325625 | 40600 | 40600 | 40600 | 40500 | 82 |
| 530 | 20250311 | 104800 | 3489998875 | 40600 | 40550 | 40600 | 40500 | 309 |
| 531 | 20250311 | 104700 | 3477471025 | 40600 | 40500 | 40600 | 40500 | 64 |
| 532 | 20250311 | 104600 | 3474876225 | 40550 | 40600 | 40600 | 40500 | 62 |
| 533 | 20250311 | 104500 | 3472362175 | 40450 | 40500 | 40600 | 40450 | 208 |
| 534 | 20250311 | 104400 | 3463938825 | 40600 | 40700 | 40700 | 40600 | 679 |
| 535 | 20250311 | 104300 | 3436347275 | 40700 | 40650 | 40700 | 40600 | 192 |
| 536 | 20250311 | 104200 | 3428543475 | 40600 | 40500 | 40650 | 40500 | 1974 |
| 537 | 20250311 | 104100 | 3348412225 | 40450 | 40550 | 40550 | 40400 | 283 |
| 538 | 20250311 | 104000 | 3336952675 | 40550 | 40500 | 40550 | 40400 | 448 |
| 539 | 20250311 | 103900 | 3318812225 | 40500 | 40500 | 40500 | 40400 | 64 |
| 540 | 20250311 | 103800 | 3316223025 | 40450 | 40300 | 40500 | 40300 | 159 |
| 541 | 20250311 | 103700 | 3309803675 | 40450 | 40400 | 40450 | 40300 | 289 |
| 542 | 20250311 | 103600 | 3298131625 | 40400 | 40500 | 40500 | 40300 | 137 |
| 543 | 20250311 | 103500 | 3292588775 | 40450 | 40250 | 40500 | 40250 | 155 |
| 544 | 20250311 | 103400 | 3286322275 | 40450 | 40500 | 40550 | 40250 | 756 |
| 545 | 20250311 | 103300 | 3255807275 | 40500 | 40400 | 40550 | 40350 | 310 |
| 546 | 20250311 | 103200 | 3243244225 | 40550 | 40450 | 40600 | 40300 | 2392 |
| 547 | 20250311 | 103100 | 3146739125 | 40400 | 40550 | 40600 | 40400 | 135 |
| 548 | 20250311 | 103000 | 3141269975 | 40550 | 40550 | 40600 | 40500 | 662 |
| 549 | 20250311 | 102900 | 3114411325 | 40500 | 40500 | 40550 | 40500 | 235 |
| 550 | 20250311 | 102800 | 3104892625 | 40500 | 40400 | 40500 | 40400 | 886 |
| 551 | 20250311 | 102700 | 3069013325 | 40450 | 40400 | 40500 | 40350 | 4038 |
| 552 | 20250311 | 102600 | 2905695075 | 40350 | 40450 | 40450 | 40350 | 224 |
| 553 | 20250311 | 102500 | 2896645775 | 40450 | 40275 | 40450 | 40275 | 1405 |
| 554 | 20250311 | 102400 | 2839955600 | 40275 | 40300 | 40350 | 40250 | 1537 |
| 555 | 20250311 | 102300 | 2778058150 | 40250 | 40250 | 40300 | 40250 | 505 |
| 556 | 20250311 | 102200 | 2757731200 | 40300 | 40300 | 40300 | 40250 | 1226 |
| 557 | 20250311 | 102100 | 2708373900 | 40300 | 40300 | 40325 | 40300 | 1314 |
| 558 | 20250311 | 102000 | 2655418650 | 40300 | 40300 | 40350 | 40300 | 514 |
| 559 | 20250311 | 101900 | 2634703900 | 40300 | 40300 | 40350 | 40300 | 282 |
| 560 | 20250311 | 101800 | 2623329800 | 40300 | 40300 | 40350 | 40300 | 343 |
| 561 | 20250311 | 101700 | 2609505975 | 40300 | 40300 | 40300 | 40250 | 356 |
| 562 | 20250311 | 101600 | 2595161325 | 40300 | 40350 | 40350 | 40300 | 1463 |
| 563 | 20250311 | 101500 | 2536188625 | 40350 | 40450 | 40450 | 40350 | 2679 |
| 564 | 20250311 | 101400 | 2428022425 | 40400 | 40450 | 40450 | 40400 | 104 |
| 565 | 20250311 | 101300 | 2423820350 | 40450 | 40450 | 40450 | 40400 | 348 |
| 566 | 20250311 | 101200 | 2409748300 | 40450 | 40500 | 40500 | 40450 | 813 |
| 567 | 20250311 | 101100 | 2376837750 | 40450 | 40450 | 40500 | 40450 | 485 |
| 568 | 20250311 | 101000 | 2357217150 | 40450 | 40500 | 40500 | 40400 | 193 |
| 569 | 20250311 | 100900 | 2349413300 | 40400 | 40450 | 40500 | 40400 | 333 |
| 570 | 20250311 | 100800 | 2335941700 | 40400 | 40450 | 40450 | 40400 | 128 |
| 571 | 20250311 | 100700 | 2330766100 | 40400 | 40450 | 40450 | 40400 | 516 |
| 572 | 20250311 | 100600 | 2309895050 | 40500 | 40500 | 40500 | 40450 | 486 |
| 573 | 20250311 | 100500 | 2290234500 | 40450 | 40550 | 40600 | 40450 | 4117 |
| 574 | 20250311 | 100400 | 2123448300 | 40550 | 40550 | 40600 | 40550 | 786 |
| 575 | 20250311 | 100300 | 2091574450 | 40550 | 40600 | 40600 | 40550 | 278 |
| 576 | 20250311 | 100200 | 2080293775 | 40600 | 40650 | 40650 | 40550 | 248 |
| 577 | 20250311 | 100100 | 2070226775 | 40650 | 40550 | 40650 | 40550 | 355 |
| 578 | 20250311 | 100000 | 2055812325 | 40600 | 40600 | 40600 | 40550 | 196 |
| 579 | 20250311 | 095900 | 2047863150 | 40600 | 40600 | 40600 | 40550 | 86 |
| 580 | 20250311 | 095800 | 2044373750 | 40600 | 40600 | 40600 | 40550 | 362 |
| 581 | 20250311 | 095700 | 2029690950 | 40600 | 40600 | 40650 | 40600 | 2575 |
| 582 | 20250311 | 095600 | 1925145600 | 40650 | 40650 | 40650 | 40600 | 383 |
| 583 | 20250311 | 095500 | 1909592450 | 40650 | 40700 | 40700 | 40650 | 1394 |
| 584 | 20250311 | 095400 | 1852922100 | 40650 | 40700 | 40800 | 40650 | 1778 |
| 585 | 20250311 | 095300 | 1780569350 | 40750 | 40800 | 40800 | 40700 | 1061 |
| 586 | 20250311 | 095200 | 1737336300 | 40750 | 40775 | 40800 | 40750 | 1790 |
| 587 | 20250311 | 095100 | 1664393300 | 40800 | 40800 | 40900 | 40750 | 3047 |
| 588 | 20250311 | 095000 | 1540051750 | 40850 | 40900 | 40900 | 40800 | 2170 |
| 589 | 20250311 | 094900 | 1451381100 | 40900 | 40875 | 40900 | 40850 | 263 |
| 590 | 20250311 | 094800 | 1440636275 | 40900 | 40850 | 40900 | 40850 | 667 |
| 591 | 20250311 | 094700 | 1413361900 | 40850 | 40900 | 40900 | 40850 | 125 |
| 592 | 20250311 | 094600 | 1408255100 | 40900 | 40900 | 40900 | 40800 | 3195 |
| 593 | 20250311 | 094500 | 1277723500 | 40850 | 40900 | 40950 | 40850 | 1801 |
| 594 | 20250311 | 094400 | 1204095750 | 40900 | 40900 | 40950 | 40900 | 634 |
| 595 | 20250311 | 094300 | 1178142400 | 40900 | 40900 | 40950 | 40900 | 254 |
| 596 | 20250311 | 094200 | 1167753650 | 40950 | 40900 | 40950 | 40900 | 166 |
| 597 | 20250311 | 094100 | 1160961700 | 40950 | 40900 | 40950 | 40900 | 431 |
| 598 | 20250311 | 094000 | 1143331200 | 40900 | 40950 | 40950 | 40900 | 244 |
| 599 | 20250311 | 093900 | 1133349050 | 40950 | 40900 | 40950 | 40900 | 572 |
| 600 | 20250311 | 093800 | 1109954200 | 40900 | 40950 | 40950 | 40900 | 516 |
| 601 | 20250311 | 093700 | 1088834400 | 40900 | 40900 | 40950 | 40900 | 77 |
| 602 | 20250311 | 093600 | 1085683400 | 40950 | 40900 | 40950 | 40900 | 2073 |
| 603 | 20250311 | 093500 | 1000897250 | 40900 | 40950 | 40950 | 40900 | 738 |
| 604 | 20250311 | 093400 | 970677150 | 41000 | 40950 | 41000 | 40900 | 257 |
| 605 | 20250311 | 093300 | 960154750 | 41000 | 40950 | 41000 | 40900 | 410 |
| 606 | 20250311 | 093200 | 943365950 | 40950 | 40950 | 41000 | 40900 | 523 |
| 607 | 20250311 | 093100 | 921951000 | 41000 | 40950 | 41000 | 40950 | 296 |
| 608 | 20250311 | 093000 | 909819200 | 40950 | 40950 | 40950 | 40950 | 142 |
| 609 | 20250311 | 092900 | 904004300 | 40950 | 40950 | 40950 | 40950 | 607 |
| 610 | 20250311 | 092800 | 879147650 | 40900 | 40900 | 40950 | 40900 | 172 |
| 611 | 20250311 | 092700 | 872107900 | 41000 | 40950 | 41000 | 40900 | 257 |
| 612 | 20250311 | 092600 | 861584750 | 40950 | 40950 | 40950 | 40900 | 165 |
| 613 | 20250311 | 092500 | 854830325 | 40900 | 40925 | 40950 | 40900 | 448 |
| 614 | 20250311 | 092400 | 836497225 | 40925 | 40950 | 40950 | 40925 | 443 |
| 615 | 20250311 | 092300 | 818356500 | 40950 | 41000 | 41000 | 40950 | 45 |
| 616 | 20250311 | 092200 | 816513650 | 41000 | 40975 | 41000 | 40950 | 195 |
| 617 | 20250311 | 092100 | 808521550 | 41000 | 40950 | 41000 | 40950 | 344 |
| 618 | 20250311 | 092000 | 794434250 | 40950 | 41000 | 41000 | 40950 | 358 |
| 619 | 20250311 | 091900 | 779757225 | 41000 | 41050 | 41050 | 41000 | 439 |
| 620 | 20250311 | 091800 | 761750050 | 41050 | 41000 | 41050 | 40950 | 109 |
| 621 | 20250311 | 091700 | 757282950 | 41000 | 40950 | 41000 | 40950 | 361 |
| 622 | 20250311 | 091600 | 742497550 | 40950 | 40950 | 41050 | 40950 | 133 |
| 623 | 20250311 | 091500 | 737040700 | 40950 | 41050 | 41050 | 40900 | 147 |
| 624 | 20250311 | 091400 | 731021600 | 40950 | 40900 | 41000 | 40850 | 2602 |
| 625 | 20250311 | 091300 | 624401300 | 40850 | 40850 | 40850 | 40850 | 58 |
| 626 | 20250311 | 091200 | 622032000 | 40850 | 40900 | 40900 | 40850 | 738 |
| 627 | 20250311 | 091100 | 591860100 | 40900 | 40975 | 41000 | 40900 | 358 |
| 628 | 20250311 | 091000 | 577200625 | 40950 | 41000 | 41050 | 40950 | 482 |
| 629 | 20250311 | 090900 | 557441925 | 41000 | 40900 | 41000 | 40900 | 1428 |
| 630 | 20250311 | 090800 | 498967575 | 40900 | 40900 | 40900 | 40850 | 407 |
| 631 | 20250311 | 090700 | 482340875 | 40850 | 40950 | 40950 | 40850 | 1381 |
| 632 | 20250311 | 090600 | 425892225 | 40900 | 41000 | 41000 | 40900 | 793 |
| 633 | 20250311 | 090500 | 393432175 | 41000 | 41050 | 41100 | 40950 | 313 |
| 634 | 20250311 | 090400 | 380594450 | 41100 | 41000 | 41100 | 40950 | 576 |
| 635 | 20250311 | 090300 | 356976400 | 41000 | 41000 | 41000 | 40900 | 283 |
| 636 | 20250311 | 090200 | 345389700 | 41000 | 40950 | 41050 | 40900 | 1788 |
| 637 | 20250311 | 090100 | 272239000 | 40900 | 41000 | 41050 | 40900 | 454 |
| 638 | 20250311 | 090000 | 253635950 | 41100 | 40850 | 41350 | 40800 | 6199 |