34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 193300 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 3620 |
| 3 | 20250311 | 193200 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 4 | 20250311 | 193100 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 5 | 20250311 | 193000 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 6 | 20250311 | 192900 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 7 | 20250311 | 192800 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 8 | 20250311 | 192700 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 9 | 20250311 | 192600 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 10 | 20250311 | 192500 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 11 | 20250311 | 192400 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 12 | 20250311 | 192300 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 13 | 20250311 | 192200 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 14 | 20250311 | 192100 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 15 | 20250311 | 192000 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 16 | 20250311 | 191900 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 17 | 20250311 | 191800 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 18 | 20250311 | 191700 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 19 | 20250311 | 191600 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 20 | 20250311 | 191500 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 21 | 20250311 | 191400 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 22 | 20250311 | 191300 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 23 | 20250311 | 191200 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 24 | 20250311 | 191100 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 25 | 20250311 | 191000 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 26 | 20250311 | 190900 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 27 | 20250311 | 190800 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 28 | 20250311 | 190700 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 29 | 20250311 | 190600 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 30 | 20250311 | 190500 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 31 | 20250311 | 190400 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 32 | 20250311 | 190300 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 3620 |
| 33 | 20250311 | 190200 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 34 | 20250311 | 190100 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 35 | 20250311 | 190000 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 36 | 20250311 | 185900 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 37 | 20250311 | 185800 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 38 | 20250311 | 185700 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 39 | 20250311 | 185600 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 40 | 20250311 | 185500 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 41 | 20250311 | 185400 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 42 | 20250311 | 185300 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 43 | 20250311 | 185200 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 44 | 20250311 | 185100 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 45 | 20250311 | 185000 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 46 | 20250311 | 184900 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 47 | 20250311 | 184800 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 48 | 20250311 | 184700 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 49 | 20250311 | 184600 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 50 | 20250311 | 184500 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 51 | 20250311 | 184400 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 52 | 20250311 | 184300 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 53 | 20250311 | 184200 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 54 | 20250311 | 184100 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 55 | 20250311 | 184000 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 56 | 20250311 | 183900 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 57 | 20250311 | 183800 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 58 | 20250311 | 183700 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 59 | 20250311 | 183600 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 60 | 20250311 | 183500 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 61 | 20250311 | 183400 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 62 | 20250311 | 183300 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 3620 |
| 63 | 20250311 | 183200 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 64 | 20250311 | 183100 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 65 | 20250311 | 183000 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 66 | 20250311 | 182900 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 67 | 20250311 | 182800 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 68 | 20250311 | 182700 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 69 | 20250311 | 182600 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 70 | 20250311 | 182500 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 71 | 20250311 | 182400 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 72 | 20250311 | 182300 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 73 | 20250311 | 182200 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 74 | 20250311 | 182100 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 75 | 20250311 | 182000 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 76 | 20250311 | 181900 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 77 | 20250311 | 181800 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 78 | 20250311 | 181700 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 79 | 20250311 | 181600 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 80 | 20250311 | 181500 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 81 | 20250311 | 181400 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 82 | 20250311 | 181300 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 83 | 20250311 | 181200 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 84 | 20250311 | 181100 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 85 | 20250311 | 181000 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 86 | 20250311 | 180900 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 87 | 20250311 | 180800 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 88 | 20250311 | 180700 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 89 | 20250311 | 180600 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 90 | 20250311 | 180500 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 91 | 20250311 | 180400 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 92 | 20250311 | 180300 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 3620 |
| 93 | 20250311 | 180200 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 94 | 20250311 | 180100 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 95 | 20250311 | 180000 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 96 | 20250311 | 175900 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 97 | 20250311 | 175800 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 98 | 20250311 | 175700 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 99 | 20250311 | 175600 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 100 | 20250311 | 175500 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 101 | 20250311 | 175400 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 102 | 20250311 | 175300 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 103 | 20250311 | 175200 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 104 | 20250311 | 175100 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 105 | 20250311 | 175000 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 106 | 20250311 | 174900 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 107 | 20250311 | 174800 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 108 | 20250311 | 174700 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 109 | 20250311 | 174600 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 110 | 20250311 | 174500 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 111 | 20250311 | 174400 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 112 | 20250311 | 174300 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 113 | 20250311 | 174200 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 114 | 20250311 | 174100 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 115 | 20250311 | 174000 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 116 | 20250311 | 173900 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 117 | 20250311 | 173800 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 118 | 20250311 | 173700 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 119 | 20250311 | 173600 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 120 | 20250311 | 173500 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 121 | 20250311 | 173400 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 122 | 20250311 | 173300 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 3620 |
| 123 | 20250311 | 173200 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 124 | 20250311 | 173100 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 125 | 20250311 | 173000 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 126 | 20250311 | 172900 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 127 | 20250311 | 172800 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 128 | 20250311 | 172700 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 129 | 20250311 | 172600 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 130 | 20250311 | 172500 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 131 | 20250311 | 172400 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 132 | 20250311 | 172300 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 133 | 20250311 | 172200 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 134 | 20250311 | 172100 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 135 | 20250311 | 172000 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 136 | 20250311 | 171900 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 137 | 20250311 | 171800 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 138 | 20250311 | 171700 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 139 | 20250311 | 171600 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 140 | 20250311 | 171500 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 141 | 20250311 | 171400 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 142 | 20250311 | 171300 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 143 | 20250311 | 171200 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 144 | 20250311 | 171100 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 145 | 20250311 | 171000 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 146 | 20250311 | 170900 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 147 | 20250311 | 170800 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 148 | 20250311 | 170700 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 149 | 20250311 | 170600 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 150 | 20250311 | 170500 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 151 | 20250311 | 170400 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 152 | 20250311 | 170300 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 3620 |
| 153 | 20250311 | 170200 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 154 | 20250311 | 170100 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 155 | 20250311 | 170000 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 156 | 20250311 | 165900 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 157 | 20250311 | 165800 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 158 | 20250311 | 165700 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 159 | 20250311 | 165600 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 160 | 20250311 | 165500 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 161 | 20250311 | 165400 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 162 | 20250311 | 165300 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 163 | 20250311 | 165200 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 164 | 20250311 | 165100 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 165 | 20250311 | 165000 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 166 | 20250311 | 164900 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 167 | 20250311 | 164800 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 168 | 20250311 | 164700 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 169 | 20250311 | 164600 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 170 | 20250311 | 164500 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 171 | 20250311 | 164400 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 172 | 20250311 | 164300 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 173 | 20250311 | 164200 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 174 | 20250311 | 164100 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 175 | 20250311 | 164000 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 176 | 20250311 | 163900 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 177 | 20250311 | 163800 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 178 | 20250311 | 163700 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 179 | 20250311 | 163600 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 180 | 20250311 | 163500 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 181 | 20250311 | 163400 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 182 | 20250311 | 163300 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 3620 |
| 183 | 20250311 | 163200 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 184 | 20250311 | 163100 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 185 | 20250311 | 163000 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 186 | 20250311 | 162900 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 187 | 20250311 | 162800 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 188 | 20250311 | 162700 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 189 | 20250311 | 162600 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 190 | 20250311 | 162500 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 191 | 20250311 | 162400 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 192 | 20250311 | 162300 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 193 | 20250311 | 162200 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 194 | 20250311 | 162100 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 195 | 20250311 | 162000 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 196 | 20250311 | 161900 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 197 | 20250311 | 161800 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 198 | 20250311 | 161700 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 199 | 20250311 | 161600 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 200 | 20250311 | 161500 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 201 | 20250311 | 161400 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 202 | 20250311 | 161300 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 203 | 20250311 | 161200 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 204 | 20250311 | 161100 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 205 | 20250311 | 161000 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 206 | 20250311 | 160900 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 207 | 20250311 | 160800 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 208 | 20250311 | 160700 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 209 | 20250311 | 160600 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 210 | 20250311 | 160500 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 211 | 20250311 | 160400 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 212 | 20250311 | 160300 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 3620 |
| 213 | 20250311 | 160200 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 214 | 20250311 | 160100 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 215 | 20250311 | 160000 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 216 | 20250311 | 155900 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 217 | 20250311 | 155800 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 218 | 20250311 | 155700 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 219 | 20250311 | 155600 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 220 | 20250311 | 155500 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 221 | 20250311 | 155400 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 222 | 20250311 | 155300 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 223 | 20250311 | 155200 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 224 | 20250311 | 155100 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 225 | 20250311 | 155000 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 226 | 20250311 | 154900 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 227 | 20250311 | 154800 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 228 | 20250311 | 154700 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 229 | 20250311 | 154600 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 230 | 20250311 | 154500 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 231 | 20250311 | 154400 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 232 | 20250311 | 154300 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 233 | 20250311 | 154200 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 234 | 20250311 | 154100 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 235 | 20250311 | 154000 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 236 | 20250311 | 153900 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 237 | 20250311 | 153800 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 238 | 20250311 | 153700 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 239 | 20250311 | 153600 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 240 | 20250311 | 153500 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 241 | 20250311 | 153400 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 242 | 20250311 | 153300 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 3620 |
| 243 | 20250311 | 153200 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 244 | 20250311 | 153100 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 0 |
| 245 | 20250311 | 153000 | 3208850320 | 18100 | 18100 | 18100 | 18100 | 3620 |
| 246 | 20250311 | 152900 | 3143328320 | 17990 | 17990 | 17990 | 17990 | 0 |
| 247 | 20250311 | 152800 | 3143328320 | 17990 | 17990 | 17990 | 17990 | 0 |
| 248 | 20250311 | 152700 | 3143328320 | 17990 | 17990 | 17990 | 17990 | 0 |
| 249 | 20250311 | 152600 | 3143328320 | 17990 | 17990 | 17990 | 17990 | 0 |
| 250 | 20250311 | 152500 | 3143328320 | 17990 | 17990 | 17990 | 17990 | 0 |
| 251 | 20250311 | 152400 | 3143328320 | 17990 | 17990 | 17990 | 17990 | 0 |
| 252 | 20250311 | 152300 | 3143328320 | 17990 | 17990 | 17990 | 17990 | 0 |
| 253 | 20250311 | 152200 | 3143328320 | 17990 | 17990 | 17990 | 17990 | 0 |
| 254 | 20250311 | 152100 | 3143328320 | 17990 | 17990 | 17990 | 17990 | 0 |
| 255 | 20250311 | 152000 | 3143328320 | 17990 | 17990 | 17990 | 17990 | 0 |
| 256 | 20250311 | 151900 | 3143328320 | 17990 | 17980 | 18000 | 17980 | 415 |
| 257 | 20250311 | 151800 | 3135859200 | 18010 | 17960 | 18010 | 17960 | 96 |
| 258 | 20250311 | 151700 | 3134132870 | 18010 | 18030 | 18030 | 17960 | 3684 |
| 259 | 20250311 | 151600 | 3067836430 | 18030 | 18030 | 18030 | 18030 | 160 |
| 260 | 20250311 | 151500 | 3064951630 | 18030 | 18060 | 18070 | 18030 | 1020 |
| 261 | 20250311 | 151400 | 3046537120 | 18060 | 18070 | 18070 | 18060 | 476 |
| 262 | 20250311 | 151300 | 3037935840 | 18070 | 18080 | 18140 | 18070 | 3136 |
| 263 | 20250311 | 151200 | 2981067620 | 18070 | 18100 | 18100 | 18070 | 324 |
| 264 | 20250311 | 151100 | 2975209070 | 18100 | 18130 | 18140 | 18100 | 529 |
| 265 | 20250311 | 151000 | 2965623730 | 18110 | 18120 | 18130 | 18080 | 1110 |
| 266 | 20250311 | 150900 | 2945500150 | 18130 | 18150 | 18150 | 18070 | 1032 |
| 267 | 20250311 | 150800 | 2926816460 | 18150 | 17950 | 18190 | 17950 | 4128 |
| 268 | 20250311 | 150700 | 2852285750 | 17940 | 17900 | 17950 | 17900 | 1323 |
| 269 | 20250311 | 150600 | 2828564380 | 17900 | 17890 | 17900 | 17890 | 391 |
| 270 | 20250311 | 150500 | 2821566020 | 17880 | 17890 | 17890 | 17880 | 21 |
| 271 | 20250311 | 150400 | 2821190440 | 17880 | 17880 | 17880 | 17880 | 11 |
| 272 | 20250311 | 150300 | 2820993760 | 17880 | 17880 | 17880 | 17870 | 273 |
| 273 | 20250311 | 150200 | 2816112530 | 17880 | 17910 | 17910 | 17880 | 164 |
| 274 | 20250311 | 150100 | 2813178550 | 17880 | 17900 | 17900 | 17880 | 501 |
| 275 | 20250311 | 150000 | 2804215160 | 17910 | 17920 | 17920 | 17910 | 268 |
| 276 | 20250311 | 145900 | 2799415230 | 17920 | 17910 | 17920 | 17910 | 94 |
| 277 | 20250311 | 145800 | 2797731080 | 17910 | 17900 | 17910 | 17900 | 271 |
| 278 | 20250311 | 145700 | 2792878960 | 17890 | 17890 | 17890 | 17880 | 132 |
| 279 | 20250311 | 145600 | 2790517980 | 17880 | 17870 | 17890 | 17870 | 199 |
| 280 | 20250311 | 145500 | 2786958440 | 17860 | 17860 | 17860 | 17860 | 7 |
| 281 | 20250311 | 145400 | 2786833420 | 17890 | 17860 | 17890 | 17860 | 64 |
| 282 | 20250311 | 145300 | 2785688580 | 17870 | 17870 | 17880 | 17870 | 122 |
| 283 | 20250311 | 145200 | 2783508340 | 17870 | 17870 | 17870 | 17870 | 27 |
| 284 | 20250311 | 145100 | 2783025850 | 17870 | 17860 | 17870 | 17860 | 452 |
| 285 | 20250311 | 145000 | 2774948740 | 17860 | 17860 | 17865 | 17850 | 104 |
| 286 | 20250311 | 144900 | 2773091650 | 17870 | 17860 | 17870 | 17860 | 613 |
| 287 | 20250311 | 144800 | 2762137470 | 17860 | 17850 | 17860 | 17850 | 58 |
| 288 | 20250311 | 144700 | 2761101660 | 17870 | 17860 | 17870 | 17860 | 73 |
| 289 | 20250311 | 144600 | 2759797860 | 17850 | 17860 | 17860 | 17850 | 26 |
| 290 | 20250311 | 144500 | 2759333740 | 17840 | 17830 | 17850 | 17830 | 188 |
| 291 | 20250311 | 144400 | 2755978430 | 17830 | 17830 | 17830 | 17830 | 5 |
| 292 | 20250311 | 144300 | 2755889280 | 17830 | 17850 | 17850 | 17830 | 8 |
| 293 | 20250311 | 144200 | 2755746590 | 17830 | 17830 | 17830 | 17830 | 0 |
| 294 | 20250311 | 144100 | 2755746590 | 17830 | 17830 | 17830 | 17830 | 0 |
| 295 | 20250311 | 144000 | 2755746590 | 17830 | 17830 | 17830 | 17830 | 3 |
| 296 | 20250311 | 143900 | 2755693100 | 17830 | 17830 | 17830 | 17830 | 5 |
| 297 | 20250311 | 143800 | 2755603950 | 17860 | 17830 | 17860 | 17820 | 210 |
| 298 | 20250311 | 143700 | 2751860330 | 17830 | 17830 | 17830 | 17830 | 5 |
| 299 | 20250311 | 143600 | 2751771180 | 17830 | 17840 | 17860 | 17830 | 605 |
| 300 | 20250311 | 143500 | 2740981790 | 17840 | 17840 | 17870 | 17840 | 84 |
| 301 | 20250311 | 143400 | 2739482880 | 17830 | 17840 | 17840 | 17830 | 100 |
| 302 | 20250311 | 143300 | 2737699170 | 17830 | 17830 | 17840 | 17830 | 81 |
| 303 | 20250311 | 143200 | 2736254820 | 17840 | 17840 | 17840 | 17840 | 612 |
| 304 | 20250311 | 143100 | 2725336740 | 17830 | 17830 | 17830 | 17830 | 16 |
| 305 | 20250311 | 143000 | 2725051460 | 17830 | 17830 | 17830 | 17830 | 265 |
| 306 | 20250311 | 142900 | 2720326510 | 17830 | 17840 | 17840 | 17820 | 873 |
| 307 | 20250311 | 142800 | 2704753420 | 17820 | 17820 | 17840 | 17820 | 83 |
| 308 | 20250311 | 142700 | 2703274160 | 17810 | 17820 | 17820 | 17810 | 110 |
| 309 | 20250311 | 142600 | 2701314040 | 17820 | 17860 | 17860 | 17810 | 391 |
| 310 | 20250311 | 142500 | 2694345490 | 17860 | 17860 | 17860 | 17860 | 117 |
| 311 | 20250311 | 142400 | 2692255870 | 17860 | 17860 | 17860 | 17860 | 2 |
| 312 | 20250311 | 142300 | 2692220150 | 17860 | 17860 | 17860 | 17820 | 160 |
| 313 | 20250311 | 142200 | 2689362670 | 17810 | 17800 | 17810 | 17800 | 6 |
| 314 | 20250311 | 142100 | 2689255830 | 17800 | 17820 | 17820 | 17800 | 542 |
| 315 | 20250311 | 142000 | 2679599130 | 17820 | 17820 | 17820 | 17820 | 2 |
| 316 | 20250311 | 141900 | 2679563490 | 17880 | 17870 | 17880 | 17870 | 168 |
| 317 | 20250311 | 141800 | 2676559860 | 17890 | 17890 | 17890 | 17890 | 10 |
| 318 | 20250311 | 141700 | 2676380960 | 17890 | 17840 | 17890 | 17800 | 693 |
| 319 | 20250311 | 141600 | 2664018940 | 17800 | 17800 | 17800 | 17800 | 0 |
| 320 | 20250311 | 141500 | 2664018940 | 17800 | 17840 | 17840 | 17800 | 41 |
| 321 | 20250311 | 141400 | 2663289100 | 17800 | 17790 | 17840 | 17790 | 143 |
| 322 | 20250311 | 141300 | 2660738260 | 17790 | 17800 | 17800 | 17790 | 301 |
| 323 | 20250311 | 141200 | 2655381470 | 17790 | 17820 | 17820 | 17790 | 136 |
| 324 | 20250311 | 141100 | 2652962000 | 17820 | 17780 | 17820 | 17770 | 417 |
| 325 | 20250311 | 141000 | 2645541630 | 17790 | 17860 | 17860 | 17790 | 3157 |
| 326 | 20250311 | 140900 | 2589302110 | 17860 | 17900 | 17900 | 17850 | 891 |
| 327 | 20250311 | 140800 | 2573380170 | 17890 | 17910 | 17910 | 17890 | 996 |
| 328 | 20250311 | 140700 | 2555550400 | 17910 | 17940 | 17940 | 17910 | 297 |
| 329 | 20250311 | 140600 | 2550227560 | 17940 | 17930 | 17940 | 17930 | 345 |
| 330 | 20250311 | 140500 | 2544041700 | 17940 | 17960 | 17970 | 17940 | 353 |
| 331 | 20250311 | 140400 | 2537702190 | 17970 | 17960 | 17970 | 17960 | 33 |
| 332 | 20250311 | 140300 | 2537109490 | 17960 | 17960 | 17960 | 17960 | 11 |
| 333 | 20250311 | 140200 | 2536911930 | 17960 | 17960 | 17960 | 17960 | 417 |
| 334 | 20250311 | 140100 | 2529422610 | 17960 | 17970 | 17970 | 17960 | 13 |
| 335 | 20250311 | 140000 | 2529189020 | 17970 | 17990 | 17990 | 17970 | 212 |
| 336 | 20250311 | 135900 | 2525375180 | 18000 | 18000 | 18000 | 17930 | 78 |
| 337 | 20250311 | 135800 | 2523971740 | 18010 | 18000 | 18010 | 18000 | 600 |
| 338 | 20250311 | 135700 | 2513168740 | 17940 | 17910 | 17940 | 17910 | 298 |
| 339 | 20250311 | 135600 | 2507828770 | 17920 | 17940 | 17940 | 17920 | 291 |
| 340 | 20250311 | 135500 | 2502611140 | 17940 | 17940 | 17940 | 17940 | 0 |
| 341 | 20250311 | 135400 | 2502611140 | 17940 | 17940 | 17940 | 17940 | 26 |
| 342 | 20250311 | 135300 | 2502144700 | 18000 | 18000 | 18000 | 18000 | 0 |
| 343 | 20250311 | 135200 | 2502144700 | 18000 | 17940 | 18000 | 17930 | 486 |
| 344 | 20250311 | 135100 | 2493410210 | 17940 | 17980 | 17980 | 17940 | 578 |
| 345 | 20250311 | 135000 | 2483030990 | 17990 | 17985 | 17995 | 17985 | 149 |
| 346 | 20250311 | 134900 | 2480350385 | 17975 | 17975 | 17975 | 17975 | 3 |
| 347 | 20250311 | 134800 | 2480296460 | 17960 | 17970 | 17990 | 17960 | 874 |
| 348 | 20250311 | 134700 | 2464582190 | 17960 | 17970 | 17990 | 17960 | 16 |
| 349 | 20250311 | 134600 | 2464294450 | 18000 | 17940 | 18000 | 17940 | 61 |
| 350 | 20250311 | 134500 | 2463197230 | 17940 | 17940 | 17940 | 17940 | 21 |
| 351 | 20250311 | 134400 | 2462820490 | 17940 | 17940 | 17940 | 17940 | 3 |
| 352 | 20250311 | 134300 | 2462766670 | 17940 | 17940 | 17940 | 17940 | 13 |
| 353 | 20250311 | 134200 | 2462533450 | 17940 | 17980 | 17980 | 17940 | 2 |
| 354 | 20250311 | 134100 | 2462497530 | 17940 | 17930 | 17940 | 17930 | 5 |
| 355 | 20250311 | 134000 | 2462407850 | 17930 | 17930 | 17930 | 17930 | 0 |
| 356 | 20250311 | 133900 | 2462407850 | 17930 | 17930 | 17930 | 17930 | 9 |
| 357 | 20250311 | 133800 | 2462246480 | 17930 | 18005 | 18005 | 17930 | 606 |
| 358 | 20250311 | 133700 | 2451360290 | 18000 | 17990 | 18000 | 17990 | 56 |
| 359 | 20250311 | 133600 | 2450352750 | 17985 | 17985 | 17985 | 17985 | 1 |
| 360 | 20250311 | 133500 | 2450334765 | 17970 | 17990 | 17990 | 17970 | 51 |
| 361 | 20250311 | 133400 | 2449418275 | 17970 | 17970 | 17990 | 17970 | 153 |
| 362 | 20250311 | 133300 | 2446668845 | 17970 | 17970 | 17970 | 17970 | 129 |
| 363 | 20250311 | 133200 | 2444350715 | 17970 | 17970 | 17970 | 17970 | 6 |
| 364 | 20250311 | 133100 | 2444242895 | 17980 | 17980 | 17980 | 17980 | 86 |
| 365 | 20250311 | 133000 | 2442696615 | 17980 | 17970 | 17990 | 17970 | 78 |
| 366 | 20250311 | 132900 | 2441294565 | 17970 | 17960 | 17970 | 17960 | 104 |
| 367 | 20250311 | 132800 | 2439425715 | 17960 | 17980 | 17980 | 17960 | 64 |
| 368 | 20250311 | 132700 | 2438276045 | 17980 | 18000 | 18000 | 17980 | 28 |
| 369 | 20250311 | 132600 | 2437772425 | 18000 | 17970 | 18040 | 17970 | 1563 |
| 370 | 20250311 | 132500 | 2409650815 | 17960 | 17940 | 17960 | 17940 | 1078 |
| 371 | 20250311 | 132400 | 2390298925 | 17940 | 17890 | 17940 | 17890 | 480 |
| 372 | 20250311 | 132300 | 2381699455 | 17900 | 17870 | 17910 | 17860 | 605 |
| 373 | 20250311 | 132200 | 2370867585 | 17860 | 17900 | 17900 | 17860 | 4 |
| 374 | 20250311 | 132100 | 2370796105 | 17860 | 17860 | 17860 | 17860 | 2 |
| 375 | 20250311 | 132000 | 2370760385 | 17860 | 17890 | 17910 | 17860 | 153 |
| 376 | 20250311 | 131900 | 2368026155 | 17880 | 17910 | 17910 | 17880 | 324 |
| 377 | 20250311 | 131800 | 2362231535 | 17900 | 17900 | 17900 | 17900 | 0 |
| 378 | 20250311 | 131700 | 2362231535 | 17900 | 17900 | 17900 | 17900 | 50 |
| 379 | 20250311 | 131600 | 2361336535 | 17910 | 17910 | 17910 | 17890 | 10 |
| 380 | 20250311 | 131500 | 2361157515 | 17920 | 17820 | 17920 | 17820 | 1932 |
| 381 | 20250311 | 131400 | 2326601435 | 17820 | 17820 | 17820 | 17820 | 10 |
| 382 | 20250311 | 131300 | 2326423235 | 17820 | 17820 | 17820 | 17820 | 0 |
| 383 | 20250311 | 131200 | 2326423235 | 17820 | 17820 | 17820 | 17820 | 0 |
| 384 | 20250311 | 131100 | 2326423235 | 17820 | 17820 | 17820 | 17810 | 75 |
| 385 | 20250311 | 131000 | 2325086765 | 17820 | 17820 | 17820 | 17810 | 128 |
| 386 | 20250311 | 130900 | 2322805955 | 17810 | 17860 | 17860 | 17810 | 210 |
| 387 | 20250311 | 130800 | 2319057505 | 17850 | 17850 | 17850 | 17850 | 200 |
| 388 | 20250311 | 130700 | 2315487505 | 17850 | 17820 | 17850 | 17810 | 376 |
| 389 | 20250311 | 130600 | 2308790865 | 17850 | 17830 | 17850 | 17820 | 224 |
| 390 | 20250311 | 130500 | 2304798515 | 17820 | 17830 | 17870 | 17820 | 286 |
| 391 | 20250311 | 130400 | 2299699515 | 17830 | 17850 | 17850 | 17830 | 59 |
| 392 | 20250311 | 130300 | 2298647445 | 17850 | 17850 | 17870 | 17850 | 6 |
| 393 | 20250311 | 130200 | 2298540325 | 17830 | 17830 | 17830 | 17830 | 10 |
| 394 | 20250311 | 130100 | 2298362025 | 17830 | 17830 | 17830 | 17830 | 5 |
| 395 | 20250311 | 130000 | 2298272875 | 17830 | 17830 | 17830 | 17830 | 3 |
| 396 | 20250311 | 125900 | 2298219385 | 17830 | 17850 | 17850 | 17830 | 311 |
| 397 | 20250311 | 125800 | 2292674045 | 17840 | 17870 | 17870 | 17840 | 5 |
| 398 | 20250311 | 125700 | 2292584735 | 17870 | 17870 | 17870 | 17860 | 145 |
| 399 | 20250311 | 125600 | 2289993595 | 17870 | 17870 | 17870 | 17870 | 0 |
| 400 | 20250311 | 125500 | 2289993595 | 17870 | 17870 | 17870 | 17870 | 21 |
| 401 | 20250311 | 125400 | 2289618325 | 17870 | 17860 | 17870 | 17820 | 319 |
| 402 | 20250311 | 125300 | 2283921455 | 17820 | 17820 | 17820 | 17820 | 25 |
| 403 | 20250311 | 125200 | 2283475955 | 17820 | 17850 | 17850 | 17820 | 203 |
| 404 | 20250311 | 125100 | 2279852495 | 17820 | 17820 | 17820 | 17820 | 100 |
| 405 | 20250311 | 125000 | 2278070495 | 17820 | 17820 | 17850 | 17820 | 14 |
| 406 | 20250311 | 124900 | 2277820985 | 17810 | 17820 | 17820 | 17810 | 340 |
| 407 | 20250311 | 124800 | 2271762195 | 17820 | 17860 | 17860 | 17820 | 10 |
| 408 | 20250311 | 124700 | 2271583955 | 17830 | 17830 | 17830 | 17820 | 8 |
| 409 | 20250311 | 124600 | 2271441335 | 17830 | 17830 | 17830 | 17830 | 8 |
| 410 | 20250311 | 124500 | 2271298695 | 17830 | 17830 | 17830 | 17830 | 0 |
| 411 | 20250311 | 124400 | 2271298695 | 17830 | 17830 | 17830 | 17830 | 0 |
| 412 | 20250311 | 124300 | 2271298695 | 17830 | 17830 | 17830 | 17820 | 329 |
| 413 | 20250311 | 124200 | 2265432635 | 17830 | 17830 | 17830 | 17830 | 205 |
| 414 | 20250311 | 124100 | 2261777485 | 17840 | 17850 | 17850 | 17840 | 55 |
| 415 | 20250311 | 124000 | 2260796275 | 17840 | 17880 | 17880 | 17840 | 989 |
| 416 | 20250311 | 123900 | 2243131015 | 17890 | 17890 | 17890 | 17890 | 639 |
| 417 | 20250311 | 123800 | 2231699305 | 17890 | 17890 | 17890 | 17890 | 37 |
| 418 | 20250311 | 123700 | 2231037375 | 17900 | 17910 | 17910 | 17900 | 119 |
| 419 | 20250311 | 123600 | 2228907255 | 17930 | 17930 | 17930 | 17930 | 51 |
| 420 | 20250311 | 123500 | 2227992825 | 17930 | 17900 | 17930 | 17900 | 171 |
| 421 | 20250311 | 123400 | 2224927545 | 17900 | 17900 | 17900 | 17900 | 200 |
| 422 | 20250311 | 123300 | 2221347545 | 17920 | 17920 | 17920 | 17920 | 331 |
| 423 | 20250311 | 123200 | 2215416025 | 17920 | 17870 | 17920 | 17870 | 161 |
| 424 | 20250311 | 123100 | 2212535955 | 17870 | 17890 | 17900 | 17870 | 185 |
| 425 | 20250311 | 123000 | 2209228105 | 17890 | 17900 | 17900 | 17890 | 110 |
| 426 | 20250311 | 122900 | 2207260125 | 17920 | 17920 | 17920 | 17920 | 10 |
| 427 | 20250311 | 122800 | 2207080925 | 17940 | 17920 | 17940 | 17890 | 266 |
| 428 | 20250311 | 122700 | 2202317945 | 17910 | 17910 | 17950 | 17900 | 271 |
| 429 | 20250311 | 122600 | 2197466375 | 17910 | 17930 | 17930 | 17910 | 184 |
| 430 | 20250311 | 122500 | 2194170295 | 17930 | 17950 | 17950 | 17930 | 216 |
| 431 | 20250311 | 122400 | 2190297205 | 17950 | 17950 | 17950 | 17950 | 134 |
| 432 | 20250311 | 122300 | 2187891905 | 17920 | 17920 | 17920 | 17920 | 3 |
| 433 | 20250311 | 122200 | 2187838145 | 17910 | 17950 | 17950 | 17910 | 21 |
| 434 | 20250311 | 122100 | 2187461355 | 17950 | 17950 | 17950 | 17950 | 19 |
| 435 | 20250311 | 122000 | 2187120305 | 17880 | 17880 | 17880 | 17880 | 0 |
| 436 | 20250311 | 121900 | 2187120305 | 17880 | 17880 | 17880 | 17880 | 23 |
| 437 | 20250311 | 121800 | 2186709065 | 17880 | 17880 | 17900 | 17880 | 40 |
| 438 | 20250311 | 121700 | 2185993705 | 17880 | 17900 | 17900 | 17880 | 236 |
| 439 | 20250311 | 121600 | 2181769705 | 17960 | 17910 | 17960 | 17910 | 31 |
| 440 | 20250311 | 121500 | 2181214445 | 17910 | 17930 | 17930 | 17910 | 531 |
| 441 | 20250311 | 121400 | 2171698955 | 17930 | 17980 | 17980 | 17930 | 3 |
| 442 | 20250311 | 121300 | 2171645115 | 17930 | 17930 | 17930 | 17930 | 1 |
| 443 | 20250311 | 121200 | 2171627185 | 17930 | 17940 | 17940 | 17930 | 151 |
| 444 | 20250311 | 121100 | 2168918305 | 17940 | 17940 | 17940 | 17940 | 2 |
| 445 | 20250311 | 121000 | 2168882425 | 17940 | 17980 | 17980 | 17940 | 390 |
| 446 | 20250311 | 120900 | 2161885385 | 17980 | 17970 | 17980 | 17940 | 98 |
| 447 | 20250311 | 120800 | 2160124345 | 17980 | 17950 | 17980 | 17950 | 144 |
| 448 | 20250311 | 120700 | 2157536755 | 17940 | 17920 | 17940 | 17920 | 35 |
| 449 | 20250311 | 120600 | 2156909455 | 17920 | 17920 | 17920 | 17920 | 123 |
| 450 | 20250311 | 120500 | 2154705295 | 17930 | 17930 | 17930 | 17930 | 12 |
| 451 | 20250311 | 120400 | 2154490135 | 17910 | 17920 | 17920 | 17910 | 49 |
| 452 | 20250311 | 120300 | 2153612105 | 17970 | 17970 | 17970 | 17970 | 24 |
| 453 | 20250311 | 120200 | 2153180825 | 17970 | 17910 | 17970 | 17910 | 296 |
| 454 | 20250311 | 120100 | 2147875955 | 17890 | 17890 | 17900 | 17890 | 27 |
| 455 | 20250311 | 120000 | 2147392895 | 17890 | 17890 | 17890 | 17890 | 82 |
| 456 | 20250311 | 115900 | 2145925915 | 17900 | 17910 | 17910 | 17900 | 678 |
| 457 | 20250311 | 115800 | 2133789435 | 17910 | 17910 | 17910 | 17910 | 106 |
| 458 | 20250311 | 115700 | 2131890975 | 17910 | 17920 | 17920 | 17910 | 189 |
| 459 | 20250311 | 115600 | 2128504615 | 17910 | 17960 | 17960 | 17910 | 849 |
| 460 | 20250311 | 115500 | 2113277825 | 17950 | 17970 | 17970 | 17950 | 103 |
| 461 | 20250311 | 115400 | 2111428955 | 17960 | 17965 | 17965 | 17950 | 184 |
| 462 | 20250311 | 115300 | 2108125075 | 17965 | 17965 | 17970 | 17965 | 35 |
| 463 | 20250311 | 115200 | 2107496280 | 17970 | 17970 | 17970 | 17965 | 114 |
| 464 | 20250311 | 115100 | 2105447705 | 17965 | 17965 | 17965 | 17965 | 0 |
| 465 | 20250311 | 115000 | 2105447705 | 17965 | 17965 | 17965 | 17965 | 10 |
| 466 | 20250311 | 114900 | 2105268055 | 17960 | 17960 | 17960 | 17960 | 4 |
| 467 | 20250311 | 114800 | 2105196215 | 17955 | 17955 | 17955 | 17955 | 2 |
| 468 | 20250311 | 114700 | 2105160305 | 17950 | 17930 | 17950 | 17930 | 282 |
| 469 | 20250311 | 114600 | 2100098525 | 17950 | 17950 | 17950 | 17950 | 1481 |
| 470 | 20250311 | 114500 | 2073514575 | 17950 | 17980 | 17980 | 17950 | 145 |
| 471 | 20250311 | 114400 | 2070911155 | 17980 | 17980 | 17980 | 17980 | 26 |
| 472 | 20250311 | 114300 | 2070443675 | 17980 | 17980 | 17980 | 17980 | 96 |
| 473 | 20250311 | 114200 | 2068717595 | 17980 | 17980 | 17980 | 17980 | 187 |
| 474 | 20250311 | 114100 | 2065355335 | 17970 | 17955 | 17970 | 17955 | 194 |
| 475 | 20250311 | 114000 | 2061869690 | 17960 | 17970 | 17970 | 17950 | 40 |
| 476 | 20250311 | 113900 | 2061150950 | 17950 | 17940 | 17950 | 17940 | 518 |
| 477 | 20250311 | 113800 | 2051857920 | 17940 | 17950 | 17950 | 17920 | 114 |
| 478 | 20250311 | 113700 | 2049814450 | 17960 | 17980 | 17990 | 17960 | 316 |
| 479 | 20250311 | 113600 | 2044133640 | 17980 | 17980 | 17980 | 17980 | 112 |
| 480 | 20250311 | 113500 | 2042119880 | 17980 | 17970 | 17980 | 17970 | 117 |
| 481 | 20250311 | 113400 | 2040017380 | 17970 | 17970 | 17970 | 17970 | 26 |
| 482 | 20250311 | 113300 | 2039550160 | 17970 | 17950 | 17970 | 17950 | 64 |
| 483 | 20250311 | 113200 | 2038401200 | 17960 | 17960 | 17960 | 17950 | 288 |
| 484 | 20250311 | 113100 | 2033230890 | 17960 | 17970 | 17970 | 17960 | 39 |
| 485 | 20250311 | 113000 | 2032530180 | 17970 | 17970 | 17970 | 17970 | 6 |
| 486 | 20250311 | 112900 | 2032422360 | 17970 | 17960 | 17990 | 17960 | 532 |
| 487 | 20250311 | 112800 | 2022860170 | 17950 | 17940 | 17950 | 17940 | 619 |
| 488 | 20250311 | 112700 | 2011750370 | 17940 | 17920 | 17940 | 17910 | 1144 |
| 489 | 20250311 | 112600 | 1991238630 | 17920 | 17930 | 17940 | 17910 | 333 |
| 490 | 20250311 | 112500 | 1985266250 | 17920 | 17920 | 17920 | 17920 | 38 |
| 491 | 20250311 | 112400 | 1984585290 | 17920 | 17950 | 17950 | 17920 | 55 |
| 492 | 20250311 | 112300 | 1983598820 | 17940 | 17930 | 17940 | 17930 | 185 |
| 493 | 20250311 | 112200 | 1980280530 | 17930 | 17950 | 17950 | 17930 | 171 |
| 494 | 20250311 | 112100 | 1977214400 | 17950 | 17930 | 17950 | 17930 | 490 |
| 495 | 20250311 | 112000 | 1968420340 | 17930 | 17930 | 17930 | 17930 | 49 |
| 496 | 20250311 | 111900 | 1967541770 | 17950 | 17940 | 17950 | 17930 | 169 |
| 497 | 20250311 | 111800 | 1964508910 | 17900 | 17900 | 17900 | 17900 | 400 |
| 498 | 20250311 | 111700 | 1957348910 | 17900 | 17940 | 17940 | 17900 | 344 |
| 499 | 20250311 | 111600 | 1951178960 | 17940 | 17850 | 17940 | 17850 | 666 |
| 500 | 20250311 | 111500 | 1939243300 | 17850 | 17850 | 17850 | 17850 | 0 |
| 501 | 20250311 | 111400 | 1939243300 | 17850 | 17890 | 17890 | 17850 | 402 |
| 502 | 20250311 | 111300 | 1932067560 | 17900 | 17910 | 17930 | 17860 | 457 |
| 503 | 20250311 | 111200 | 1923882910 | 17900 | 17850 | 17900 | 17850 | 261 |
| 504 | 20250311 | 111100 | 1919213590 | 17830 | 17830 | 17830 | 17830 | 26 |
| 505 | 20250311 | 111000 | 1918750010 | 17830 | 17780 | 17830 | 17760 | 1096 |
| 506 | 20250311 | 110900 | 1899243620 | 17780 | 17770 | 17780 | 17770 | 155 |
| 507 | 20250311 | 110800 | 1896487950 | 17760 | 17750 | 17760 | 17750 | 162 |
| 508 | 20250311 | 110700 | 1893610840 | 17740 | 17740 | 17740 | 17740 | 60 |
| 509 | 20250311 | 110600 | 1892546440 | 17740 | 17720 | 17745 | 17720 | 319 |
| 510 | 20250311 | 110500 | 1886891310 | 17720 | 17720 | 17720 | 17720 | 12 |
| 511 | 20250311 | 110400 | 1886678670 | 17720 | 17690 | 17720 | 17690 | 25 |
| 512 | 20250311 | 110300 | 1886236390 | 17690 | 17700 | 17700 | 17690 | 283 |
| 513 | 20250311 | 110200 | 1881227650 | 17690 | 17670 | 17690 | 17670 | 181 |
| 514 | 20250311 | 110100 | 1878029120 | 17670 | 17670 | 17670 | 17670 | 0 |
| 515 | 20250311 | 110000 | 1878029120 | 17670 | 17660 | 17670 | 17650 | 19 |
| 516 | 20250311 | 105900 | 1877693660 | 17640 | 17640 | 17640 | 17640 | 20 |
| 517 | 20250311 | 105800 | 1877340860 | 17650 | 17650 | 17650 | 17640 | 120 |
| 518 | 20250311 | 105700 | 1875223060 | 17650 | 17640 | 17650 | 17640 | 11 |
| 519 | 20250311 | 105600 | 1875029010 | 17640 | 17660 | 17660 | 17640 | 91 |
| 520 | 20250311 | 105500 | 1873423440 | 17660 | 17700 | 17700 | 17660 | 301 |
| 521 | 20250311 | 105400 | 1868103850 | 17700 | 17740 | 17740 | 17700 | 27 |
| 522 | 20250311 | 105300 | 1867625610 | 17700 | 17730 | 17730 | 17700 | 1723 |
| 523 | 20250311 | 105200 | 1837098580 | 17730 | 17700 | 17730 | 17700 | 1764 |
| 524 | 20250311 | 105100 | 1805842240 | 17680 | 17690 | 17690 | 17680 | 141 |
| 525 | 20250311 | 105000 | 1803348760 | 17710 | 17690 | 17710 | 17690 | 4 |
| 526 | 20250311 | 104900 | 1803277960 | 17710 | 17710 | 17710 | 17710 | 100 |
| 527 | 20250311 | 104800 | 1801506960 | 17700 | 17700 | 17700 | 17700 | 5 |
| 528 | 20250311 | 104700 | 1801418460 | 17710 | 17710 | 17710 | 17710 | 3 |
| 529 | 20250311 | 104600 | 1801365330 | 17700 | 17710 | 17710 | 17700 | 235 |
| 530 | 20250311 | 104500 | 1797203600 | 17710 | 17710 | 17710 | 17710 | 1 |
| 531 | 20250311 | 104400 | 1797185890 | 17700 | 17690 | 17760 | 17690 | 220 |
| 532 | 20250311 | 104300 | 1793286600 | 17690 | 17730 | 17730 | 17670 | 250 |
| 533 | 20250311 | 104200 | 1788862940 | 17790 | 17680 | 17790 | 17680 | 1158 |
| 534 | 20250311 | 104100 | 1768333400 | 17650 | 17710 | 17710 | 17650 | 66 |
| 535 | 20250311 | 104000 | 1767166510 | 17710 | 17680 | 17710 | 17670 | 463 |
| 536 | 20250311 | 103900 | 1758972860 | 17680 | 17670 | 17710 | 17670 | 42 |
| 537 | 20250311 | 103800 | 1758230220 | 17700 | 17700 | 17710 | 17700 | 578 |
| 538 | 20250311 | 103700 | 1747999610 | 17700 | 17650 | 17700 | 17650 | 1580 |
| 539 | 20250311 | 103600 | 1720077930 | 17650 | 17650 | 17660 | 17650 | 140 |
| 540 | 20250311 | 103500 | 1717606560 | 17650 | 17650 | 17660 | 17650 | 551 |
| 541 | 20250311 | 103400 | 1707877570 | 17650 | 17630 | 17650 | 17630 | 221 |
| 542 | 20250311 | 103300 | 1703980920 | 17660 | 17620 | 17660 | 17620 | 102 |
| 543 | 20250311 | 103200 | 1702181680 | 17650 | 17690 | 17690 | 17610 | 1882 |
| 544 | 20250311 | 103100 | 1668989650 | 17640 | 17640 | 17690 | 17630 | 139 |
| 545 | 20250311 | 103000 | 1666536170 | 17620 | 17630 | 17630 | 17620 | 159 |
| 546 | 20250311 | 102900 | 1663733840 | 17620 | 17680 | 17680 | 17620 | 55 |
| 547 | 20250311 | 102800 | 1662764440 | 17680 | 17630 | 17680 | 17590 | 4219 |
| 548 | 20250311 | 102700 | 1588500960 | 17630 | 17630 | 17680 | 17630 | 1141 |
| 549 | 20250311 | 102600 | 1568377920 | 17630 | 17640 | 17640 | 17630 | 2101 |
| 550 | 20250311 | 102500 | 1531337140 | 17630 | 17680 | 17680 | 17620 | 1359 |
| 551 | 20250311 | 102400 | 1507370460 | 17680 | 17620 | 17680 | 17620 | 1214 |
| 552 | 20250311 | 102300 | 1485979720 | 17620 | 17620 | 17620 | 17620 | 57 |
| 553 | 20250311 | 102200 | 1484975380 | 17680 | 17620 | 17680 | 17620 | 198 |
| 554 | 20250311 | 102100 | 1481484790 | 17600 | 17610 | 17610 | 17600 | 275 |
| 555 | 20250311 | 102000 | 1476644710 | 17630 | 17600 | 17630 | 17600 | 83 |
| 556 | 20250311 | 101900 | 1475183420 | 17610 | 17610 | 17620 | 17600 | 644 |
| 557 | 20250311 | 101800 | 1463840630 | 17600 | 17610 | 17610 | 17600 | 362 |
| 558 | 20250311 | 101700 | 1457465930 | 17610 | 17620 | 17620 | 17610 | 308 |
| 559 | 20250311 | 101600 | 1452040300 | 17620 | 17630 | 17630 | 17615 | 276 |
| 560 | 20250311 | 101500 | 1447176810 | 17640 | 17700 | 17700 | 17640 | 2661 |
| 561 | 20250311 | 101400 | 1400151120 | 17690 | 17690 | 17700 | 17690 | 320 |
| 562 | 20250311 | 101300 | 1394487840 | 17690 | 17700 | 17700 | 17690 | 73 |
| 563 | 20250311 | 101200 | 1393196240 | 17690 | 17700 | 17700 | 17690 | 250 |
| 564 | 20250311 | 101100 | 1388772290 | 17710 | 17680 | 17710 | 17680 | 544 |
| 565 | 20250311 | 101000 | 1379138270 | 17680 | 17700 | 17700 | 17680 | 1135 |
| 566 | 20250311 | 100900 | 1359052530 | 17700 | 17720 | 17780 | 17700 | 1370 |
| 567 | 20250311 | 100800 | 1334788470 | 17720 | 17720 | 17720 | 17720 | 1 |
| 568 | 20250311 | 100700 | 1334770750 | 17720 | 17790 | 17790 | 17720 | 766 |
| 569 | 20250311 | 100600 | 1321188770 | 17750 | 17800 | 17800 | 17750 | 112 |
| 570 | 20250311 | 100500 | 1319200170 | 17800 | 17760 | 17800 | 17750 | 253 |
| 571 | 20250311 | 100400 | 1314708150 | 17750 | 17750 | 17750 | 17750 | 29 |
| 572 | 20250311 | 100300 | 1314193400 | 17750 | 17760 | 17760 | 17750 | 71 |
| 573 | 20250311 | 100200 | 1312933110 | 17750 | 17800 | 17810 | 17750 | 329 |
| 574 | 20250311 | 100100 | 1307087800 | 17810 | 17850 | 17850 | 17800 | 177 |
| 575 | 20250311 | 100000 | 1303933750 | 17850 | 17830 | 17930 | 17830 | 86 |
| 576 | 20250311 | 095900 | 1302397730 | 17800 | 17790 | 17800 | 17790 | 842 |
| 577 | 20250311 | 095800 | 1287410150 | 17750 | 17800 | 17800 | 17750 | 162 |
| 578 | 20250311 | 095700 | 1284532810 | 17770 | 17780 | 17780 | 17770 | 113 |
| 579 | 20250311 | 095600 | 1282524320 | 17780 | 17800 | 17800 | 17780 | 142 |
| 580 | 20250311 | 095500 | 1279996840 | 17800 | 17800 | 17800 | 17780 | 2039 |
| 581 | 20250311 | 095400 | 1243707890 | 17800 | 17820 | 17820 | 17800 | 464 |
| 582 | 20250311 | 095300 | 1235447960 | 17810 | 17820 | 17830 | 17810 | 163 |
| 583 | 20250311 | 095200 | 1232543250 | 17840 | 17850 | 17850 | 17840 | 124 |
| 584 | 20250311 | 095100 | 1230330650 | 17850 | 17900 | 17900 | 17850 | 825 |
| 585 | 20250311 | 095000 | 1215598330 | 17880 | 17940 | 17940 | 17880 | 1549 |
| 586 | 20250311 | 094900 | 1187851940 | 17940 | 17970 | 17970 | 17940 | 256 |
| 587 | 20250311 | 094800 | 1183257840 | 17970 | 17990 | 17990 | 17970 | 32 |
| 588 | 20250311 | 094700 | 1182682440 | 17980 | 17970 | 17980 | 17970 | 124 |
| 589 | 20250311 | 094600 | 1180453980 | 17970 | 17970 | 17970 | 17970 | 40 |
| 590 | 20250311 | 094500 | 1179735180 | 17970 | 17950 | 17970 | 17940 | 138 |
| 591 | 20250311 | 094400 | 1177258870 | 17950 | 17920 | 17950 | 17920 | 217 |
| 592 | 20250311 | 094300 | 1173369030 | 17930 | 17930 | 17930 | 17930 | 164 |
| 593 | 20250311 | 094200 | 1170428510 | 17910 | 17910 | 17910 | 17910 | 0 |
| 594 | 20250311 | 094100 | 1170428510 | 17910 | 17890 | 17910 | 17880 | 1195 |
| 595 | 20250311 | 094000 | 1149033910 | 17880 | 17850 | 17890 | 17850 | 17 |
| 596 | 20250311 | 093900 | 1148730390 | 17850 | 17860 | 17860 | 17800 | 185 |
| 597 | 20250311 | 093800 | 1145436490 | 17860 | 17880 | 17880 | 17800 | 165 |
| 598 | 20250311 | 093700 | 1142494250 | 17870 | 17860 | 17880 | 17850 | 363 |
| 599 | 20250311 | 093600 | 1136004560 | 17860 | 17890 | 17890 | 17860 | 9 |
| 600 | 20250311 | 093500 | 1135843610 | 17890 | 17900 | 17900 | 17880 | 318 |
| 601 | 20250311 | 093400 | 1130155580 | 17900 | 18040 | 18040 | 17890 | 1338 |
| 602 | 20250311 | 093300 | 1106183530 | 18050 | 17920 | 18050 | 17920 | 2534 |
| 603 | 20250311 | 093200 | 1060631780 | 17920 | 17920 | 17930 | 17920 | 391 |
| 604 | 20250311 | 093100 | 1053623990 | 17930 | 17900 | 17930 | 17900 | 144 |
| 605 | 20250311 | 093000 | 1051046070 | 17900 | 17880 | 17940 | 17880 | 624 |
| 606 | 20250311 | 092900 | 1039877490 | 17880 | 17790 | 17880 | 17790 | 1263 |
| 607 | 20250311 | 092800 | 1017336900 | 17840 | 17840 | 17840 | 17780 | 174 |
| 608 | 20250311 | 092700 | 1014237020 | 17810 | 17800 | 17850 | 17800 | 465 |
| 609 | 20250311 | 092600 | 1005953680 | 17800 | 17780 | 17800 | 17770 | 803 |
| 610 | 20250311 | 092500 | 991668400 | 17780 | 17700 | 17780 | 17700 | 2356 |
| 611 | 20250311 | 092400 | 949863650 | 17710 | 17670 | 17710 | 17670 | 693 |
| 612 | 20250311 | 092300 | 937598950 | 17670 | 17710 | 17710 | 17670 | 391 |
| 613 | 20250311 | 092200 | 930687780 | 17710 | 17720 | 17720 | 17670 | 125 |
| 614 | 20250311 | 092100 | 928474850 | 17670 | 17700 | 17730 | 17670 | 1015 |
| 615 | 20250311 | 092000 | 910518210 | 17700 | 17730 | 17730 | 17700 | 545 |
| 616 | 20250311 | 091900 | 900868440 | 17730 | 17760 | 17760 | 17730 | 411 |
| 617 | 20250311 | 091800 | 893574780 | 17750 | 17760 | 17760 | 17730 | 1453 |
| 618 | 20250311 | 091700 | 867809370 | 17750 | 17660 | 17750 | 17640 | 5369 |
| 619 | 20250311 | 091600 | 772764760 | 17660 | 17640 | 17660 | 17630 | 1268 |
| 620 | 20250311 | 091500 | 750386460 | 17660 | 17660 | 17670 | 17610 | 1027 |
| 621 | 20250311 | 091400 | 732282310 | 17640 | 17650 | 17650 | 17630 | 1236 |
| 622 | 20250311 | 091300 | 710479300 | 17670 | 17620 | 17670 | 17620 | 1704 |
| 623 | 20250311 | 091200 | 680406900 | 17600 | 17590 | 17640 | 17590 | 166 |
| 624 | 20250311 | 091100 | 677484590 | 17590 | 17550 | 17660 | 17550 | 2598 |
| 625 | 20250311 | 091000 | 631727310 | 17550 | 17530 | 17630 | 17530 | 394 |
| 626 | 20250311 | 090900 | 624790400 | 17630 | 17580 | 17630 | 17510 | 2993 |
| 627 | 20250311 | 090800 | 572328740 | 17520 | 17580 | 17580 | 17520 | 2222 |
| 628 | 20250311 | 090700 | 533370900 | 17580 | 17680 | 17680 | 17560 | 152 |
| 629 | 20250311 | 090600 | 530698580 | 17680 | 17620 | 17680 | 17540 | 2363 |
| 630 | 20250311 | 090500 | 489140000 | 17600 | 17640 | 17640 | 17580 | 955 |
| 631 | 20250311 | 090400 | 472336350 | 17650 | 17570 | 17690 | 17570 | 1797 |
| 632 | 20250311 | 090300 | 440723050 | 17570 | 17480 | 17590 | 17480 | 1478 |
| 633 | 20250311 | 090200 | 414790650 | 17470 | 17500 | 17560 | 17420 | 5603 |
| 634 | 20250311 | 090100 | 316631260 | 17390 | 17550 | 17560 | 17390 | 4825 |
| 635 | 20250311 | 090000 | 232439680 | 17620 | 17380 | 17750 | 17380 | 13293 |