29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 185700 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 11013 |
| 3 | 20250311 | 185600 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20250311 | 185500 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20250311 | 185400 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20250311 | 185300 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20250311 | 185200 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20250311 | 185100 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20250311 | 185000 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20250311 | 184900 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20250311 | 184800 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20250311 | 184700 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20250311 | 184600 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20250311 | 184500 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20250311 | 184400 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20250311 | 184300 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20250311 | 184200 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20250311 | 184100 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20250311 | 184000 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20250311 | 183900 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20250311 | 183800 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20250311 | 183700 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20250311 | 183600 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20250311 | 183500 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20250311 | 183400 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20250311 | 183300 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20250311 | 183200 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20250311 | 183100 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20250311 | 183000 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20250311 | 182900 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20250311 | 182800 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20250311 | 182700 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 11013 |
| 33 | 20250311 | 182600 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20250311 | 182500 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20250311 | 182400 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20250311 | 182300 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20250311 | 182200 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20250311 | 182100 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20250311 | 182000 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20250311 | 181900 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20250311 | 181800 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20250311 | 181700 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20250311 | 181600 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20250311 | 181500 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20250311 | 181400 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20250311 | 181300 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20250311 | 181200 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20250311 | 181100 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20250311 | 181000 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20250311 | 180900 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20250311 | 180800 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20250311 | 180700 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20250311 | 180600 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20250311 | 180500 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20250311 | 180400 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20250311 | 180300 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20250311 | 180200 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20250311 | 180100 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20250311 | 180000 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20250311 | 175900 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20250311 | 175800 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20250311 | 175700 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 11013 |
| 63 | 20250311 | 175600 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20250311 | 175500 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20250311 | 175400 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20250311 | 175300 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20250311 | 175200 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20250311 | 175100 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20250311 | 175000 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20250311 | 174900 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20250311 | 174800 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20250311 | 174700 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20250311 | 174600 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20250311 | 174500 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20250311 | 174400 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20250311 | 174300 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20250311 | 174200 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20250311 | 174100 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20250311 | 174000 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20250311 | 173900 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20250311 | 173800 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20250311 | 173700 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20250311 | 173600 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20250311 | 173500 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20250311 | 173400 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20250311 | 173300 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20250311 | 173200 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20250311 | 173100 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20250311 | 173000 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20250311 | 172900 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20250311 | 172800 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20250311 | 172700 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 11013 |
| 93 | 20250311 | 172600 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20250311 | 172500 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20250311 | 172400 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20250311 | 172300 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20250311 | 172200 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20250311 | 172100 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20250311 | 172000 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20250311 | 171900 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20250311 | 171800 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20250311 | 171700 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20250311 | 171600 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20250311 | 171500 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20250311 | 171400 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20250311 | 171300 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20250311 | 171200 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20250311 | 171100 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20250311 | 171000 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20250311 | 170900 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20250311 | 170800 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20250311 | 170700 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20250311 | 170600 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20250311 | 170500 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20250311 | 170400 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20250311 | 170300 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20250311 | 170200 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20250311 | 170100 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20250311 | 170000 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20250311 | 165900 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20250311 | 165800 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20250311 | 165700 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 11013 |
| 123 | 20250311 | 165600 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20250311 | 165500 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20250311 | 165400 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20250311 | 165300 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20250311 | 165200 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20250311 | 165100 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20250311 | 165000 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20250311 | 164900 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20250311 | 164800 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20250311 | 164700 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20250311 | 164600 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20250311 | 164500 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20250311 | 164400 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20250311 | 164300 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20250311 | 164200 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20250311 | 164100 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20250311 | 164000 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20250311 | 163900 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20250311 | 163800 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20250311 | 163700 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20250311 | 163600 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20250311 | 163500 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20250311 | 163400 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20250311 | 163300 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20250311 | 163200 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20250311 | 163100 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20250311 | 163000 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20250311 | 162900 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20250311 | 162800 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20250311 | 162700 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 11013 |
| 153 | 20250311 | 162600 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20250311 | 162500 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20250311 | 162400 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20250311 | 162300 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20250311 | 162200 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20250311 | 162100 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20250311 | 162000 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20250311 | 161900 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20250311 | 161800 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20250311 | 161700 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20250311 | 161600 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20250311 | 161500 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20250311 | 161400 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20250311 | 161300 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20250311 | 161200 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20250311 | 161100 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20250311 | 161000 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20250311 | 160900 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20250311 | 160800 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20250311 | 160700 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20250311 | 160600 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20250311 | 160500 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20250311 | 160400 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20250311 | 160300 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20250311 | 160200 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20250311 | 160100 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20250311 | 160000 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20250311 | 155900 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20250311 | 155800 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20250311 | 155700 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 11013 |
| 183 | 20250311 | 155600 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20250311 | 155500 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20250311 | 155400 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 186 | 20250311 | 155300 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 187 | 20250311 | 155200 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20250311 | 155100 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20250311 | 155000 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 190 | 20250311 | 154900 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 191 | 20250311 | 154800 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 192 | 20250311 | 154700 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 193 | 20250311 | 154600 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20250311 | 154500 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20250311 | 154400 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20250311 | 154300 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20250311 | 154200 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 198 | 20250311 | 154100 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 199 | 20250311 | 154000 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 200 | 20250311 | 153900 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20250311 | 153800 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20250311 | 153700 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 203 | 20250311 | 153600 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 204 | 20250311 | 153500 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 205 | 20250311 | 153400 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 206 | 20250311 | 153300 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 207 | 20250311 | 153200 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 208 | 20250311 | 153100 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 0 |
| 209 | 20250311 | 153000 | 1342699007 | 3630 | 3630 | 3630 | 3630 | 11013 |
| 210 | 20250311 | 152900 | 1302721817 | 3600 | 3600 | 3600 | 3600 | 0 |
| 211 | 20250311 | 152800 | 1302721817 | 3600 | 3600 | 3600 | 3600 | 0 |
| 212 | 20250311 | 152700 | 1302721817 | 3600 | 3600 | 3600 | 3600 | 0 |
| 213 | 20250311 | 152600 | 1302721817 | 3600 | 3600 | 3600 | 3600 | 0 |
| 214 | 20250311 | 152500 | 1302721817 | 3600 | 3600 | 3600 | 3600 | 0 |
| 215 | 20250311 | 152400 | 1302721817 | 3600 | 3600 | 3600 | 3600 | 0 |
| 216 | 20250311 | 152300 | 1302721817 | 3600 | 3600 | 3600 | 3600 | 0 |
| 217 | 20250311 | 152200 | 1302721817 | 3600 | 3600 | 3600 | 3600 | 0 |
| 218 | 20250311 | 152100 | 1302721817 | 3600 | 3600 | 3600 | 3600 | 0 |
| 219 | 20250311 | 152000 | 1302721817 | 3600 | 3600 | 3600 | 3600 | 0 |
| 220 | 20250311 | 151900 | 1302721817 | 3600 | 3620 | 3620 | 3600 | 2965 |
| 221 | 20250311 | 151800 | 1292007232 | 3620 | 3610 | 3625 | 3600 | 923 |
| 222 | 20250311 | 151700 | 1288678797 | 3610 | 3625 | 3625 | 3610 | 305 |
| 223 | 20250311 | 151600 | 1287573232 | 3620 | 3610 | 3620 | 3610 | 450 |
| 224 | 20250311 | 151500 | 1285947867 | 3610 | 3635 | 3635 | 3610 | 3754 |
| 225 | 20250311 | 151400 | 1272364632 | 3635 | 3635 | 3635 | 3630 | 420 |
| 226 | 20250311 | 151300 | 1270839452 | 3630 | 3630 | 3635 | 3630 | 253 |
| 227 | 20250311 | 151200 | 1269920947 | 3630 | 3625 | 3630 | 3625 | 637 |
| 228 | 20250311 | 151100 | 1267608657 | 3630 | 3635 | 3635 | 3630 | 4221 |
| 229 | 20250311 | 151000 | 1252283917 | 3625 | 3625 | 3635 | 3625 | 5010 |
| 230 | 20250311 | 150900 | 1234103967 | 3620 | 3615 | 3620 | 3615 | 8128 |
| 231 | 20250311 | 150800 | 1204681387 | 3615 | 3620 | 3620 | 3615 | 3546 |
| 232 | 20250311 | 150700 | 1191858207 | 3620 | 3620 | 3620 | 3620 | 398 |
| 233 | 20250311 | 150600 | 1190417447 | 3620 | 3620 | 3625 | 3615 | 2982 |
| 234 | 20250311 | 150500 | 1179615392 | 3620 | 3600 | 3620 | 3595 | 5515 |
| 235 | 20250311 | 150400 | 1159716687 | 3600 | 3600 | 3600 | 3595 | 1518 |
| 236 | 20250311 | 150300 | 1154252972 | 3595 | 3600 | 3600 | 3595 | 525 |
| 237 | 20250311 | 150200 | 1152363802 | 3600 | 3595 | 3600 | 3595 | 1053 |
| 238 | 20250311 | 150100 | 1148573757 | 3590 | 3600 | 3600 | 3590 | 225 |
| 239 | 20250311 | 150000 | 1147765317 | 3600 | 3600 | 3600 | 3595 | 739 |
| 240 | 20250311 | 145900 | 1145107217 | 3595 | 3600 | 3600 | 3595 | 382 |
| 241 | 20250311 | 145800 | 1143732522 | 3600 | 3600 | 3600 | 3590 | 93 |
| 242 | 20250311 | 145700 | 1143397822 | 3600 | 3600 | 3605 | 3600 | 907 |
| 243 | 20250311 | 145600 | 1140132202 | 3600 | 3600 | 3605 | 3600 | 1953 |
| 244 | 20250311 | 145500 | 1133097842 | 3585 | 3590 | 3600 | 3585 | 4813 |
| 245 | 20250311 | 145400 | 1115801022 | 3590 | 3590 | 3590 | 3590 | 141 |
| 246 | 20250311 | 145300 | 1115294832 | 3585 | 3585 | 3585 | 3585 | 150 |
| 247 | 20250311 | 145200 | 1114757082 | 3585 | 3590 | 3590 | 3585 | 125 |
| 248 | 20250311 | 145100 | 1114308952 | 3590 | 3590 | 3590 | 3585 | 1063 |
| 249 | 20250311 | 145000 | 1110493762 | 3585 | 3580 | 3585 | 3580 | 5 |
| 250 | 20250311 | 144900 | 1110475847 | 3580 | 3585 | 3590 | 3575 | 92 |
| 251 | 20250311 | 144800 | 1110146032 | 3585 | 3585 | 3585 | 3585 | 1 |
| 252 | 20250311 | 144700 | 1110142447 | 3585 | 3590 | 3590 | 3585 | 51 |
| 253 | 20250311 | 144600 | 1109959607 | 3590 | 3575 | 3590 | 3575 | 36 |
| 254 | 20250311 | 144500 | 1109830517 | 3575 | 3570 | 3575 | 3570 | 381 |
| 255 | 20250311 | 144400 | 1108470197 | 3575 | 3575 | 3575 | 3575 | 70 |
| 256 | 20250311 | 144300 | 1108219947 | 3565 | 3570 | 3570 | 3565 | 198 |
| 257 | 20250311 | 144200 | 1107513457 | 3575 | 3580 | 3580 | 3575 | 1473 |
| 258 | 20250311 | 144100 | 1102241382 | 3590 | 3585 | 3590 | 3585 | 21 |
| 259 | 20250311 | 144000 | 1102166092 | 3585 | 3585 | 3585 | 3585 | 7 |
| 260 | 20250311 | 143900 | 1102140997 | 3585 | 3585 | 3585 | 3580 | 110 |
| 261 | 20250311 | 143800 | 1101747147 | 3590 | 3590 | 3590 | 3590 | 61 |
| 262 | 20250311 | 143700 | 1101528157 | 3580 | 3580 | 3580 | 3580 | 208 |
| 263 | 20250311 | 143600 | 1100783517 | 3595 | 3595 | 3595 | 3595 | 17 |
| 264 | 20250311 | 143500 | 1100722402 | 3580 | 3580 | 3580 | 3580 | 0 |
| 265 | 20250311 | 143400 | 1100722402 | 3580 | 3580 | 3580 | 3580 | 0 |
| 266 | 20250311 | 143300 | 1100722402 | 3580 | 3580 | 3580 | 3580 | 1900 |
| 267 | 20250311 | 143200 | 1093920402 | 3580 | 3575 | 3580 | 3575 | 588 |
| 268 | 20250311 | 143100 | 1091815372 | 3580 | 3590 | 3590 | 3580 | 468 |
| 269 | 20250311 | 143000 | 1090138527 | 3585 | 3585 | 3585 | 3585 | 10 |
| 270 | 20250311 | 142900 | 1090102677 | 3585 | 3590 | 3590 | 3585 | 4 |
| 271 | 20250311 | 142800 | 1090088327 | 3585 | 3595 | 3595 | 3580 | 12 |
| 272 | 20250311 | 142700 | 1090045237 | 3595 | 3595 | 3595 | 3595 | 180 |
| 273 | 20250311 | 142600 | 1089398137 | 3595 | 3580 | 3595 | 3580 | 161 |
| 274 | 20250311 | 142500 | 1088819387 | 3580 | 3580 | 3580 | 3580 | 20 |
| 275 | 20250311 | 142400 | 1088747787 | 3580 | 3580 | 3580 | 3580 | 100 |
| 276 | 20250311 | 142300 | 1088389787 | 3580 | 3580 | 3580 | 3580 | 13 |
| 277 | 20250311 | 142200 | 1088343247 | 3580 | 3580 | 3580 | 3580 | 46 |
| 278 | 20250311 | 142100 | 1088178567 | 3575 | 3575 | 3575 | 3575 | 0 |
| 279 | 20250311 | 142000 | 1088178567 | 3575 | 3585 | 3585 | 3575 | 852 |
| 280 | 20250311 | 141900 | 1085130147 | 3595 | 3595 | 3595 | 3595 | 0 |
| 281 | 20250311 | 141800 | 1085130147 | 3595 | 3595 | 3595 | 3595 | 208 |
| 282 | 20250311 | 141700 | 1084382387 | 3592 | 3585 | 3592 | 3585 | 991 |
| 283 | 20250311 | 141600 | 1080829645 | 3585 | 3590 | 3590 | 3585 | 1055 |
| 284 | 20250311 | 141500 | 1077045070 | 3585 | 3595 | 3600 | 3585 | 1338 |
| 285 | 20250311 | 141400 | 1072241940 | 3600 | 3600 | 3600 | 3600 | 7812 |
| 286 | 20250311 | 141300 | 1044118740 | 3600 | 3600 | 3600 | 3600 | 4057 |
| 287 | 20250311 | 141200 | 1029513540 | 3600 | 3590 | 3600 | 3590 | 3508 |
| 288 | 20250311 | 141100 | 1016899935 | 3590 | 3595 | 3600 | 3590 | 1405 |
| 289 | 20250311 | 141000 | 1011842670 | 3595 | 3570 | 3595 | 3570 | 4652 |
| 290 | 20250311 | 140900 | 995124705 | 3565 | 3565 | 3565 | 3565 | 6 |
| 291 | 20250311 | 140800 | 995103315 | 3580 | 3590 | 3595 | 3580 | 1816 |
| 292 | 20250311 | 140700 | 988584770 | 3590 | 3580 | 3590 | 3580 | 1156 |
| 293 | 20250311 | 140600 | 984444210 | 3560 | 3580 | 3580 | 3560 | 61 |
| 294 | 20250311 | 140500 | 984227010 | 3580 | 3570 | 3580 | 3570 | 1490 |
| 295 | 20250311 | 140400 | 978896900 | 3555 | 3565 | 3565 | 3555 | 957 |
| 296 | 20250311 | 140300 | 975490980 | 3565 | 3570 | 3570 | 3565 | 668 |
| 297 | 20250311 | 140200 | 973108985 | 3575 | 3570 | 3575 | 3570 | 16 |
| 298 | 20250311 | 140100 | 973051860 | 3570 | 3570 | 3570 | 3570 | 3 |
| 299 | 20250311 | 140000 | 973041150 | 3575 | 3575 | 3575 | 3575 | 2 |
| 300 | 20250311 | 135900 | 973034000 | 3575 | 3575 | 3575 | 3575 | 0 |
| 301 | 20250311 | 135800 | 973034000 | 3575 | 3575 | 3575 | 3575 | 0 |
| 302 | 20250311 | 135700 | 973034000 | 3575 | 3575 | 3575 | 3575 | 200 |
| 303 | 20250311 | 135600 | 972319000 | 3575 | 3575 | 3575 | 3575 | 956 |
| 304 | 20250311 | 135500 | 968901300 | 3575 | 3575 | 3575 | 3575 | 811 |
| 305 | 20250311 | 135400 | 966001975 | 3575 | 3575 | 3575 | 3575 | 62 |
| 306 | 20250311 | 135300 | 965780325 | 3575 | 3575 | 3575 | 3575 | 350 |
| 307 | 20250311 | 135200 | 964529075 | 3575 | 3575 | 3575 | 3575 | 0 |
| 308 | 20250311 | 135100 | 964529075 | 3575 | 3575 | 3575 | 3575 | 0 |
| 309 | 20250311 | 135000 | 964529075 | 3575 | 3580 | 3585 | 3575 | 1080 |
| 310 | 20250311 | 134900 | 960664880 | 3580 | 3585 | 3585 | 3580 | 298 |
| 311 | 20250311 | 134800 | 959597990 | 3585 | 3565 | 3585 | 3565 | 2562 |
| 312 | 20250311 | 134700 | 950437165 | 3560 | 3555 | 3560 | 3555 | 166 |
| 313 | 20250311 | 134600 | 949846395 | 3550 | 3550 | 3550 | 3550 | 0 |
| 314 | 20250311 | 134500 | 949846395 | 3550 | 3550 | 3550 | 3550 | 255 |
| 315 | 20250311 | 134400 | 948941145 | 3555 | 3555 | 3555 | 3555 | 145 |
| 316 | 20250311 | 134300 | 948425670 | 3560 | 3560 | 3560 | 3560 | 0 |
| 317 | 20250311 | 134200 | 948425670 | 3560 | 3560 | 3560 | 3560 | 0 |
| 318 | 20250311 | 134100 | 948425670 | 3560 | 3555 | 3560 | 3555 | 148 |
| 319 | 20250311 | 134000 | 947898930 | 3550 | 3560 | 3560 | 3550 | 58 |
| 320 | 20250311 | 133900 | 947692945 | 3555 | 3560 | 3560 | 3555 | 130 |
| 321 | 20250311 | 133800 | 947230790 | 3560 | 3560 | 3560 | 3555 | 552 |
| 322 | 20250311 | 133700 | 945265750 | 3560 | 3530 | 3560 | 3530 | 1278 |
| 323 | 20250311 | 133600 | 940735240 | 3535 | 3535 | 3535 | 3535 | 30 |
| 324 | 20250311 | 133500 | 940629190 | 3540 | 3540 | 3540 | 3540 | 3005 |
| 325 | 20250311 | 133400 | 929991490 | 3540 | 3530 | 3540 | 3530 | 3168 |
| 326 | 20250311 | 133300 | 918807610 | 3530 | 3530 | 3530 | 3530 | 58 |
| 327 | 20250311 | 133200 | 918602870 | 3530 | 3530 | 3530 | 3530 | 11 |
| 328 | 20250311 | 133100 | 918564040 | 3530 | 3535 | 3535 | 3520 | 72 |
| 329 | 20250311 | 133000 | 918310380 | 3535 | 3540 | 3540 | 3535 | 43 |
| 330 | 20250311 | 132900 | 918158365 | 3540 | 3540 | 3540 | 3540 | 0 |
| 331 | 20250311 | 132800 | 918158365 | 3540 | 3520 | 3545 | 3520 | 62 |
| 332 | 20250311 | 132700 | 917939875 | 3520 | 3520 | 3520 | 3520 | 33 |
| 333 | 20250311 | 132600 | 917823715 | 3545 | 3525 | 3550 | 3505 | 1021 |
| 334 | 20250311 | 132500 | 914231015 | 3550 | 3535 | 3550 | 3535 | 84 |
| 335 | 20250311 | 132400 | 913934060 | 3520 | 3525 | 3525 | 3520 | 2000 |
| 336 | 20250311 | 132300 | 906892660 | 3520 | 3520 | 3520 | 3520 | 0 |
| 337 | 20250311 | 132200 | 906892660 | 3520 | 3525 | 3525 | 3520 | 202 |
| 338 | 20250311 | 132100 | 906181060 | 3540 | 3520 | 3540 | 3520 | 253 |
| 339 | 20250311 | 132000 | 905287440 | 3505 | 3525 | 3530 | 3505 | 2200 |
| 340 | 20250311 | 131900 | 897531110 | 3520 | 3515 | 3525 | 3515 | 503 |
| 341 | 20250311 | 131800 | 895761285 | 3515 | 3550 | 3550 | 3515 | 101 |
| 342 | 20250311 | 131700 | 895406235 | 3540 | 3530 | 3545 | 3510 | 2318 |
| 343 | 20250311 | 131600 | 887212250 | 3530 | 3530 | 3530 | 3530 | 22 |
| 344 | 20250311 | 131500 | 887134590 | 3535 | 3545 | 3545 | 3535 | 1814 |
| 345 | 20250311 | 131400 | 880720950 | 3545 | 3545 | 3545 | 3545 | 30 |
| 346 | 20250311 | 131300 | 880614600 | 3545 | 3545 | 3545 | 3545 | 38 |
| 347 | 20250311 | 131200 | 880479890 | 3550 | 3545 | 3550 | 3545 | 45 |
| 348 | 20250311 | 131100 | 880320360 | 3550 | 3550 | 3550 | 3550 | 307 |
| 349 | 20250311 | 131000 | 879230510 | 3550 | 3550 | 3550 | 3550 | 132 |
| 350 | 20250311 | 130900 | 878761910 | 3550 | 3540 | 3550 | 3540 | 64 |
| 351 | 20250311 | 130800 | 878535320 | 3550 | 3535 | 3550 | 3535 | 213 |
| 352 | 20250311 | 130700 | 877781480 | 3535 | 3555 | 3555 | 3535 | 1859 |
| 353 | 20250311 | 130600 | 871183395 | 3560 | 3560 | 3560 | 3560 | 0 |
| 354 | 20250311 | 130500 | 871183395 | 3560 | 3560 | 3560 | 3560 | 632 |
| 355 | 20250311 | 130400 | 868933475 | 3580 | 3580 | 3580 | 3580 | 466 |
| 356 | 20250311 | 130300 | 867265195 | 3575 | 3560 | 3575 | 3550 | 701 |
| 357 | 20250311 | 130200 | 864764000 | 3560 | 3560 | 3570 | 3560 | 1007 |
| 358 | 20250311 | 130100 | 861179070 | 3545 | 3535 | 3545 | 3520 | 119 |
| 359 | 20250311 | 130000 | 860758610 | 3540 | 3580 | 3580 | 3470 | 11117 |
| 360 | 20250311 | 125900 | 821605260 | 3585 | 3555 | 3585 | 3555 | 564 |
| 361 | 20250311 | 125800 | 819595140 | 3555 | 3555 | 3575 | 3555 | 1022 |
| 362 | 20250311 | 125700 | 815950115 | 3575 | 3555 | 3575 | 3555 | 115 |
| 363 | 20250311 | 125600 | 815541100 | 3555 | 3550 | 3555 | 3550 | 325 |
| 364 | 20250311 | 125500 | 814385880 | 3550 | 3540 | 3550 | 3540 | 2809 |
| 365 | 20250311 | 125400 | 804418715 | 3545 | 3550 | 3550 | 3540 | 572 |
| 366 | 20250311 | 125300 | 802391540 | 3550 | 3570 | 3575 | 3550 | 1579 |
| 367 | 20250311 | 125200 | 796773740 | 3570 | 3570 | 3570 | 3570 | 0 |
| 368 | 20250311 | 125100 | 796773740 | 3570 | 3570 | 3575 | 3570 | 552 |
| 369 | 20250311 | 125000 | 794802600 | 3575 | 3575 | 3580 | 3575 | 1653 |
| 370 | 20250311 | 124900 | 788893120 | 3575 | 3575 | 3575 | 3575 | 83 |
| 371 | 20250311 | 124800 | 788596395 | 3580 | 3595 | 3595 | 3580 | 210 |
| 372 | 20250311 | 124700 | 787844445 | 3600 | 3590 | 3600 | 3575 | 1169 |
| 373 | 20250311 | 124600 | 783657465 | 3580 | 3585 | 3585 | 3580 | 332 |
| 374 | 20250311 | 124500 | 782468790 | 3580 | 3575 | 3580 | 3575 | 367 |
| 375 | 20250311 | 124400 | 781156205 | 3560 | 3570 | 3570 | 3560 | 2949 |
| 376 | 20250311 | 124300 | 770655605 | 3560 | 3560 | 3560 | 3560 | 211 |
| 377 | 20250311 | 124200 | 769904445 | 3560 | 3555 | 3575 | 3555 | 404 |
| 378 | 20250311 | 124100 | 768463420 | 3555 | 3560 | 3580 | 3555 | 762 |
| 379 | 20250311 | 124000 | 765749200 | 3560 | 3585 | 3600 | 3560 | 2478 |
| 380 | 20250311 | 123900 | 756872390 | 3600 | 3605 | 3605 | 3600 | 858 |
| 381 | 20250311 | 123800 | 753779795 | 3605 | 3610 | 3610 | 3600 | 1187 |
| 382 | 20250311 | 123700 | 749499020 | 3605 | 3560 | 3605 | 3555 | 4377 |
| 383 | 20250311 | 123600 | 733785550 | 3580 | 3535 | 3580 | 3530 | 2575 |
| 384 | 20250311 | 123500 | 724601895 | 3560 | 3540 | 3560 | 3530 | 416 |
| 385 | 20250311 | 123400 | 723131375 | 3560 | 3540 | 3560 | 3520 | 2524 |
| 386 | 20250311 | 123300 | 714231650 | 3540 | 3550 | 3550 | 3540 | 717 |
| 387 | 20250311 | 123200 | 711689825 | 3545 | 3565 | 3565 | 3545 | 395 |
| 388 | 20250311 | 123100 | 710285760 | 3565 | 3545 | 3570 | 3545 | 2427 |
| 389 | 20250311 | 123000 | 701654135 | 3545 | 3560 | 3560 | 3545 | 260 |
| 390 | 20250311 | 122900 | 700732360 | 3540 | 3530 | 3560 | 3530 | 946 |
| 391 | 20250311 | 122800 | 697382700 | 3530 | 3540 | 3545 | 3510 | 4402 |
| 392 | 20250311 | 122700 | 681879505 | 3540 | 3560 | 3560 | 3535 | 4124 |
| 393 | 20250311 | 122600 | 667236605 | 3560 | 3590 | 3605 | 3560 | 10706 |
| 394 | 20250311 | 122500 | 628873485 | 3590 | 3665 | 3665 | 3560 | 29861 |
| 395 | 20250311 | 122400 | 520388360 | 3595 | 3595 | 3595 | 3595 | 0 |
| 396 | 20250311 | 122300 | 520388360 | 3595 | 3545 | 3595 | 3545 | 26211 |
| 397 | 20250311 | 122200 | 427041325 | 3545 | 3535 | 3545 | 3530 | 1493 |
| 398 | 20250311 | 122100 | 421753820 | 3530 | 3525 | 3530 | 3525 | 1415 |
| 399 | 20250311 | 122000 | 416759370 | 3525 | 3520 | 3525 | 3520 | 962 |
| 400 | 20250311 | 121900 | 413368460 | 3520 | 3520 | 3520 | 3520 | 100 |
| 401 | 20250311 | 121800 | 413016460 | 3520 | 3520 | 3520 | 3520 | 100 |
| 402 | 20250311 | 121700 | 412664460 | 3525 | 3520 | 3525 | 3520 | 802 |
| 403 | 20250311 | 121600 | 409839920 | 3515 | 3510 | 3515 | 3510 | 1458 |
| 404 | 20250311 | 121500 | 404718425 | 3510 | 3510 | 3510 | 3510 | 1126 |
| 405 | 20250311 | 121400 | 400766165 | 3505 | 3500 | 3505 | 3500 | 593 |
| 406 | 20250311 | 121300 | 398687905 | 3515 | 3515 | 3515 | 3515 | 20 |
| 407 | 20250311 | 121200 | 398617605 | 3520 | 3515 | 3520 | 3515 | 1345 |
| 408 | 20250311 | 121100 | 393885205 | 3500 | 3495 | 3500 | 3495 | 41 |
| 409 | 20250311 | 121000 | 393741755 | 3500 | 3495 | 3500 | 3495 | 828 |
| 410 | 20250311 | 120900 | 390845855 | 3500 | 3520 | 3520 | 3500 | 3298 |
| 411 | 20250311 | 120800 | 379282855 | 3500 | 3495 | 3525 | 3495 | 923 |
| 412 | 20250311 | 120700 | 376032290 | 3490 | 3515 | 3515 | 3490 | 833 |
| 413 | 20250311 | 120600 | 373112940 | 3520 | 3520 | 3520 | 3520 | 6 |
| 414 | 20250311 | 120500 | 373091820 | 3520 | 3520 | 3520 | 3520 | 120 |
| 415 | 20250311 | 120400 | 372669420 | 3520 | 3545 | 3545 | 3520 | 1268 |
| 416 | 20250311 | 120300 | 368196730 | 3545 | 3540 | 3550 | 3530 | 17253 |
| 417 | 20250311 | 120200 | 306991810 | 3530 | 3535 | 3540 | 3510 | 3702 |
| 418 | 20250311 | 120100 | 293921575 | 3535 | 3500 | 3535 | 3500 | 6018 |
| 419 | 20250311 | 120000 | 272821910 | 3500 | 3540 | 3540 | 3500 | 2976 |
| 420 | 20250311 | 115900 | 262317975 | 3540 | 3515 | 3540 | 3515 | 5034 |
| 421 | 20250311 | 115800 | 244528740 | 3515 | 3510 | 3520 | 3510 | 502 |
| 422 | 20250311 | 115700 | 242766705 | 3510 | 3530 | 3530 | 3510 | 831 |
| 423 | 20250311 | 115600 | 239847455 | 3530 | 3515 | 3530 | 3515 | 6690 |
| 424 | 20250311 | 115500 | 216286935 | 3515 | 3500 | 3515 | 3500 | 2024 |
| 425 | 20250311 | 115400 | 209187015 | 3510 | 3495 | 3510 | 3495 | 1121 |
| 426 | 20250311 | 115300 | 205259950 | 3500 | 3500 | 3500 | 3500 | 2 |
| 427 | 20250311 | 115200 | 205252950 | 3500 | 3500 | 3500 | 3500 | 316 |
| 428 | 20250311 | 115100 | 204146950 | 3505 | 3500 | 3505 | 3500 | 4 |
| 429 | 20250311 | 115000 | 204132935 | 3510 | 3510 | 3510 | 3510 | 0 |
| 430 | 20250311 | 114900 | 204132935 | 3510 | 3505 | 3510 | 3505 | 347 |
| 431 | 20250311 | 114800 | 202915695 | 3510 | 3480 | 3510 | 3480 | 5510 |
| 432 | 20250311 | 114700 | 183642825 | 3480 | 3480 | 3480 | 3480 | 0 |
| 433 | 20250311 | 114600 | 183642825 | 3480 | 3470 | 3480 | 3470 | 1500 |
| 434 | 20250311 | 114500 | 178427200 | 3470 | 3470 | 3470 | 3470 | 0 |
| 435 | 20250311 | 114400 | 178427200 | 3470 | 3460 | 3470 | 3460 | 2 |
| 436 | 20250311 | 114300 | 178420270 | 3450 | 3450 | 3450 | 3450 | 0 |
| 437 | 20250311 | 114200 | 178420270 | 3450 | 3470 | 3470 | 3450 | 2 |
| 438 | 20250311 | 114100 | 178413350 | 3475 | 3475 | 3475 | 3475 | 4 |
| 439 | 20250311 | 114000 | 178399450 | 3475 | 3460 | 3475 | 3460 | 2 |
| 440 | 20250311 | 113900 | 178392515 | 3450 | 3450 | 3450 | 3450 | 795 |
| 441 | 20250311 | 113800 | 175649765 | 3460 | 3460 | 3460 | 3460 | 0 |
| 442 | 20250311 | 113700 | 175649765 | 3460 | 3455 | 3460 | 3455 | 1001 |
| 443 | 20250311 | 113600 | 172191305 | 3455 | 3435 | 3455 | 3425 | 330 |
| 444 | 20250311 | 113500 | 171059781 | 3440 | 3440 | 3440 | 3440 | 0 |
| 445 | 20250311 | 113400 | 171059781 | 3440 | 3455 | 3455 | 3440 | 179 |
| 446 | 20250311 | 113300 | 170443181 | 3460 | 3460 | 3460 | 3460 | 10 |
| 447 | 20250311 | 113200 | 170408581 | 3465 | 3455 | 3475 | 3455 | 247 |
| 448 | 20250311 | 113100 | 169551566 | 3455 | 3455 | 3455 | 3455 | 56 |
| 449 | 20250311 | 113000 | 169358086 | 3485 | 3485 | 3485 | 3485 | 3 |
| 450 | 20250311 | 112900 | 169347631 | 3460 | 3460 | 3460 | 3460 | 100 |
| 451 | 20250311 | 112800 | 169001631 | 3450 | 3465 | 3465 | 3450 | 6468 |
| 452 | 20250311 | 112700 | 146662746 | 3490 | 3490 | 3490 | 3490 | 0 |
| 453 | 20250311 | 112600 | 146662746 | 3490 | 3460 | 3490 | 3460 | 910 |
| 454 | 20250311 | 112500 | 143491556 | 3460 | 3490 | 3490 | 3460 | 232 |
| 455 | 20250311 | 112400 | 142683706 | 3450 | 3475 | 3485 | 3450 | 1500 |
| 456 | 20250311 | 112300 | 137475571 | 3490 | 3435 | 3500 | 3435 | 5004 |
| 457 | 20250311 | 112200 | 119979396 | 3490 | 3485 | 3490 | 3450 | 1127 |
| 458 | 20250311 | 112100 | 116070726 | 3455 | 3450 | 3495 | 3450 | 1922 |
| 459 | 20250311 | 112000 | 109413146 | 3450 | 3445 | 3450 | 3445 | 814 |
| 460 | 20250311 | 111900 | 106604986 | 3445 | 3445 | 3445 | 3445 | 446 |
| 461 | 20250311 | 111800 | 105068516 | 3430 | 3430 | 3430 | 3430 | 67 |
| 462 | 20250311 | 111700 | 104838706 | 3425 | 3425 | 3425 | 3425 | 300 |
| 463 | 20250311 | 111600 | 103811206 | 3425 | 3425 | 3425 | 3425 | 0 |
| 464 | 20250311 | 111500 | 103811206 | 3425 | 3405 | 3425 | 3405 | 4266 |
| 465 | 20250311 | 111400 | 89263791 | 3405 | 3400 | 3405 | 3400 | 700 |
| 466 | 20250311 | 111300 | 86880691 | 3400 | 3400 | 3400 | 3400 | 20 |
| 467 | 20250311 | 111200 | 86812691 | 3400 | 3400 | 3400 | 3400 | 16 |
| 468 | 20250311 | 111100 | 86758291 | 3400 | 3400 | 3400 | 3400 | 0 |
| 469 | 20250311 | 111000 | 86758291 | 3400 | 3400 | 3400 | 3400 | 0 |
| 470 | 20250311 | 110900 | 86758291 | 3400 | 3400 | 3400 | 3400 | 1 |
| 471 | 20250311 | 110800 | 86754891 | 3395 | 3395 | 3395 | 3395 | 0 |
| 472 | 20250311 | 110700 | 86754891 | 3395 | 3395 | 3395 | 3395 | 200 |
| 473 | 20250311 | 110600 | 86075891 | 3385 | 3385 | 3385 | 3385 | 0 |
| 474 | 20250311 | 110500 | 86075891 | 3385 | 3405 | 3405 | 3385 | 229 |
| 475 | 20250311 | 110400 | 85300146 | 3410 | 3405 | 3410 | 3400 | 97 |
| 476 | 20250311 | 110300 | 84970096 | 3405 | 3410 | 3410 | 3405 | 79 |
| 477 | 20250311 | 110200 | 84700956 | 3410 | 3380 | 3450 | 3380 | 932 |
| 478 | 20250311 | 110100 | 81533796 | 3380 | 3370 | 3380 | 3370 | 659 |
| 479 | 20250311 | 110000 | 79311701 | 3370 | 3370 | 3370 | 3370 | 0 |
| 480 | 20250311 | 105900 | 79311701 | 3370 | 3370 | 3370 | 3370 | 1 |
| 481 | 20250311 | 105800 | 79308331 | 3370 | 3370 | 3370 | 3370 | 0 |
| 482 | 20250311 | 105700 | 79308331 | 3370 | 3370 | 3370 | 3370 | 0 |
| 483 | 20250311 | 105600 | 79308331 | 3370 | 3370 | 3370 | 3370 | 0 |
| 484 | 20250311 | 105500 | 79308331 | 3370 | 3370 | 3370 | 3370 | 0 |
| 485 | 20250311 | 105400 | 79308331 | 3370 | 3365 | 3370 | 3365 | 319 |
| 486 | 20250311 | 105300 | 78234701 | 3365 | 3365 | 3365 | 3365 | 150 |
| 487 | 20250311 | 105200 | 77729951 | 3365 | 3365 | 3365 | 3365 | 16 |
| 488 | 20250311 | 105100 | 77676111 | 3350 | 3350 | 3350 | 3350 | 0 |
| 489 | 20250311 | 105000 | 77676111 | 3350 | 3350 | 3350 | 3350 | 55 |
| 490 | 20250311 | 104900 | 77491861 | 3350 | 3350 | 3350 | 3350 | 0 |
| 491 | 20250311 | 104800 | 77491861 | 3350 | 3355 | 3355 | 3350 | 220 |
| 492 | 20250311 | 104700 | 76754791 | 3355 | 3355 | 3355 | 3355 | 0 |
| 493 | 20250311 | 104600 | 76754791 | 3355 | 3355 | 3355 | 3355 | 0 |
| 494 | 20250311 | 104500 | 76754791 | 3355 | 3355 | 3355 | 3355 | 18 |
| 495 | 20250311 | 104400 | 76694401 | 3355 | 3355 | 3355 | 3355 | 30 |
| 496 | 20250311 | 104300 | 76593751 | 3355 | 3355 | 3355 | 3355 | 438 |
| 497 | 20250311 | 104200 | 75124261 | 3355 | 3355 | 3355 | 3355 | 16 |
| 498 | 20250311 | 104100 | 75070581 | 3350 | 3350 | 3350 | 3350 | 1 |
| 499 | 20250311 | 104000 | 75067231 | 3355 | 3355 | 3355 | 3355 | 18 |
| 500 | 20250311 | 103900 | 75006841 | 3355 | 3355 | 3355 | 3355 | 0 |
| 501 | 20250311 | 103800 | 75006841 | 3355 | 3355 | 3355 | 3355 | 0 |
| 502 | 20250311 | 103700 | 75006841 | 3355 | 3355 | 3355 | 3355 | 0 |
| 503 | 20250311 | 103600 | 75006841 | 3355 | 3355 | 3355 | 3355 | 0 |
| 504 | 20250311 | 103500 | 75006841 | 3355 | 3355 | 3355 | 3355 | 1 |
| 505 | 20250311 | 103400 | 75003486 | 3350 | 3352 | 3352 | 3350 | 132 |
| 506 | 20250311 | 103300 | 74561226 | 3355 | 3355 | 3355 | 3355 | 0 |
| 507 | 20250311 | 103200 | 74561226 | 3355 | 3355 | 3355 | 3355 | 46 |
| 508 | 20250311 | 103100 | 74406896 | 3355 | 3355 | 3355 | 3355 | 0 |
| 509 | 20250311 | 103000 | 74406896 | 3355 | 3355 | 3355 | 3355 | 1 |
| 510 | 20250311 | 102900 | 74403541 | 3352 | 3355 | 3355 | 3352 | 2 |
| 511 | 20250311 | 102800 | 74396834 | 3355 | 3355 | 3355 | 3355 | 1 |
| 512 | 20250311 | 102700 | 74393479 | 3350 | 3345 | 3350 | 3345 | 1031 |
| 513 | 20250311 | 102600 | 70939989 | 3337 | 3337 | 3337 | 3337 | 2 |
| 514 | 20250311 | 102500 | 70933315 | 3340 | 3340 | 3340 | 3340 | 32 |
| 515 | 20250311 | 102400 | 70826435 | 3320 | 3320 | 3320 | 3320 | 150 |
| 516 | 20250311 | 102300 | 70328435 | 3320 | 3320 | 3320 | 3320 | 0 |
| 517 | 20250311 | 102200 | 70328435 | 3320 | 3335 | 3340 | 3320 | 111 |
| 518 | 20250311 | 102100 | 69958035 | 3330 | 3330 | 3330 | 3330 | 20 |
| 519 | 20250311 | 102000 | 69891435 | 3330 | 3340 | 3340 | 3330 | 45 |
| 520 | 20250311 | 101900 | 69741360 | 3345 | 3345 | 3350 | 3345 | 122 |
| 521 | 20250311 | 101800 | 69333045 | 3345 | 3345 | 3345 | 3345 | 0 |
| 522 | 20250311 | 101700 | 69333045 | 3345 | 3345 | 3345 | 3345 | 100 |
| 523 | 20250311 | 101600 | 68998545 | 3345 | 3345 | 3345 | 3345 | 94 |
| 524 | 20250311 | 101500 | 68684115 | 3345 | 3345 | 3345 | 3345 | 0 |
| 525 | 20250311 | 101400 | 68684115 | 3345 | 3345 | 3345 | 3345 | 0 |
| 526 | 20250311 | 101300 | 68684115 | 3345 | 3340 | 3345 | 3340 | 94 |
| 527 | 20250311 | 101200 | 68369720 | 3335 | 3335 | 3335 | 3335 | 102 |
| 528 | 20250311 | 101100 | 68029550 | 3335 | 3335 | 3335 | 3335 | 0 |
| 529 | 20250311 | 101000 | 68029550 | 3335 | 3335 | 3335 | 3335 | 94 |
| 530 | 20250311 | 100900 | 67716060 | 3335 | 3335 | 3335 | 3335 | 1 |
| 531 | 20250311 | 100800 | 67712725 | 3335 | 3335 | 3335 | 3335 | 1 |
| 532 | 20250311 | 100700 | 67709390 | 3335 | 3325 | 3335 | 3325 | 223 |
| 533 | 20250311 | 100600 | 66965705 | 3330 | 3330 | 3330 | 3330 | 1 |
| 534 | 20250311 | 100500 | 66962375 | 3330 | 3325 | 3330 | 3325 | 36 |
| 535 | 20250311 | 100400 | 66842545 | 3330 | 3330 | 3330 | 3330 | 94 |
| 536 | 20250311 | 100300 | 66529525 | 3330 | 3315 | 3330 | 3280 | 3285 |
| 537 | 20250311 | 100200 | 55693890 | 3340 | 3340 | 3340 | 3340 | 16 |
| 538 | 20250311 | 100100 | 55640450 | 3340 | 3340 | 3340 | 3340 | 94 |
| 539 | 20250311 | 100000 | 55326490 | 3330 | 3330 | 3330 | 3330 | 0 |
| 540 | 20250311 | 095900 | 55326490 | 3330 | 3330 | 3330 | 3330 | 0 |
| 541 | 20250311 | 095800 | 55326490 | 3330 | 3330 | 3330 | 3330 | 385 |
| 542 | 20250311 | 095700 | 54044440 | 3330 | 3330 | 3330 | 3330 | 20 |
| 543 | 20250311 | 095600 | 53977840 | 3345 | 3345 | 3345 | 3345 | 5 |
| 544 | 20250311 | 095500 | 53961115 | 3345 | 3340 | 3345 | 3340 | 99 |
| 545 | 20250311 | 095400 | 53630030 | 3340 | 3340 | 3340 | 3340 | 0 |
| 546 | 20250311 | 095300 | 53630030 | 3340 | 3340 | 3340 | 3340 | 30 |
| 547 | 20250311 | 095200 | 53529830 | 3345 | 3335 | 3345 | 3335 | 110 |
| 548 | 20250311 | 095100 | 53161950 | 3335 | 3335 | 3335 | 3335 | 0 |
| 549 | 20250311 | 095000 | 53161950 | 3335 | 3335 | 3335 | 3335 | 0 |
| 550 | 20250311 | 094900 | 53161950 | 3335 | 3335 | 3335 | 3335 | 99 |
| 551 | 20250311 | 094800 | 52831785 | 3335 | 3335 | 3335 | 3335 | 5 |
| 552 | 20250311 | 094700 | 52815110 | 3335 | 3335 | 3335 | 3335 | 5 |
| 553 | 20250311 | 094600 | 52798435 | 3335 | 3335 | 3335 | 3335 | 99 |
| 554 | 20250311 | 094500 | 52468270 | 3335 | 3335 | 3335 | 3335 | 5 |
| 555 | 20250311 | 094400 | 52451595 | 3335 | 3335 | 3335 | 3320 | 1038 |
| 556 | 20250311 | 094300 | 49000705 | 3345 | 3350 | 3350 | 3345 | 100 |
| 557 | 20250311 | 094200 | 48665735 | 3350 | 3350 | 3350 | 3350 | 16 |
| 558 | 20250311 | 094100 | 48612135 | 3350 | 3350 | 3350 | 3350 | 0 |
| 559 | 20250311 | 094000 | 48612135 | 3350 | 3350 | 3350 | 3350 | 1 |
| 560 | 20250311 | 093900 | 48608785 | 3325 | 3325 | 3325 | 3325 | 0 |
| 561 | 20250311 | 093800 | 48608785 | 3325 | 3325 | 3325 | 3325 | 0 |
| 562 | 20250311 | 093700 | 48608785 | 3325 | 3355 | 3355 | 3325 | 202 |
| 563 | 20250311 | 093600 | 47936285 | 3355 | 3355 | 3355 | 3355 | 2 |
| 564 | 20250311 | 093500 | 47929575 | 3360 | 3365 | 3365 | 3360 | 8 |
| 565 | 20250311 | 093400 | 47902690 | 3340 | 3340 | 3340 | 3340 | 139 |
| 566 | 20250311 | 093300 | 47438430 | 3335 | 3335 | 3335 | 3335 | 0 |
| 567 | 20250311 | 093200 | 47438430 | 3335 | 3335 | 3335 | 3335 | 1104 |
| 568 | 20250311 | 093100 | 43756590 | 3335 | 3335 | 3335 | 3335 | 6 |
| 569 | 20250311 | 093000 | 43736580 | 3335 | 3335 | 3335 | 3335 | 0 |
| 570 | 20250311 | 092900 | 43736580 | 3335 | 3335 | 3335 | 3335 | 0 |
| 571 | 20250311 | 092800 | 43736580 | 3335 | 3335 | 3335 | 3335 | 0 |
| 572 | 20250311 | 092700 | 43736580 | 3335 | 3335 | 3335 | 3335 | 40 |
| 573 | 20250311 | 092600 | 43603180 | 3335 | 3335 | 3335 | 3335 | 0 |
| 574 | 20250311 | 092500 | 43603180 | 3335 | 3335 | 3335 | 3335 | 2 |
| 575 | 20250311 | 092400 | 43596510 | 3335 | 3305 | 3335 | 3305 | 411 |
| 576 | 20250311 | 092300 | 42238125 | 3335 | 3325 | 3335 | 3325 | 5716 |
| 577 | 20250311 | 092200 | 23199440 | 3325 | 3325 | 3325 | 3325 | 8 |
| 578 | 20250311 | 092100 | 23172840 | 3330 | 3330 | 3330 | 3330 | 305 |
| 579 | 20250311 | 092000 | 22157190 | 3330 | 3330 | 3330 | 3315 | 406 |
| 580 | 20250311 | 091900 | 20808210 | 3330 | 3320 | 3330 | 3320 | 40 |
| 581 | 20250311 | 091800 | 20675400 | 3320 | 3320 | 3320 | 3320 | 0 |
| 582 | 20250311 | 091700 | 20675400 | 3320 | 3320 | 3320 | 3320 | 0 |
| 583 | 20250311 | 091600 | 20675400 | 3320 | 3320 | 3320 | 3320 | 500 |
| 584 | 20250311 | 091500 | 19015400 | 3320 | 3320 | 3320 | 3320 | 4 |
| 585 | 20250311 | 091400 | 19002120 | 3320 | 3300 | 3320 | 3300 | 1496 |
| 586 | 20250311 | 091300 | 14059300 | 3320 | 3320 | 3320 | 3320 | 100 |
| 587 | 20250311 | 091200 | 13727300 | 3320 | 3300 | 3320 | 3300 | 232 |
| 588 | 20250311 | 091100 | 12961380 | 3295 | 3295 | 3295 | 3295 | 1 |
| 589 | 20250311 | 091000 | 12958085 | 3300 | 3300 | 3300 | 3300 | 815 |
| 590 | 20250311 | 090900 | 10268585 | 3300 | 3300 | 3300 | 3300 | 215 |
| 591 | 20250311 | 090800 | 9559085 | 3300 | 3300 | 3300 | 3300 | 200 |
| 592 | 20250311 | 090700 | 8899085 | 3330 | 3330 | 3330 | 3330 | 0 |
| 593 | 20250311 | 090600 | 8899085 | 3330 | 3330 | 3330 | 3330 | 1 |
| 594 | 20250311 | 090500 | 8895755 | 3335 | 3335 | 3335 | 3335 | 1 |
| 595 | 20250311 | 090400 | 8892420 | 3335 | 3335 | 3335 | 3335 | 10 |
| 596 | 20250311 | 090300 | 8859070 | 3335 | 3330 | 3340 | 3330 | 201 |
| 597 | 20250311 | 090200 | 8189180 | 3335 | 3310 | 3335 | 3310 | 133 |
| 598 | 20250311 | 090100 | 7748650 | 3310 | 3290 | 3310 | 3280 | 361 |
| 599 | 20250311 | 090000 | 6562620 | 3300 | 3270 | 3300 | 3270 | 2006 |