30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 190000 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 12707 |
| 3 | 20250311 | 185900 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 4 | 20250311 | 185800 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 5 | 20250311 | 185700 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 6 | 20250311 | 185600 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 7 | 20250311 | 185500 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 8 | 20250311 | 185400 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 9 | 20250311 | 185300 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 10 | 20250311 | 185200 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 11 | 20250311 | 185100 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 12 | 20250311 | 185000 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 13 | 20250311 | 184900 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 14 | 20250311 | 184800 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 15 | 20250311 | 184700 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 16 | 20250311 | 184600 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 17 | 20250311 | 184500 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 18 | 20250311 | 184400 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 19 | 20250311 | 184300 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 20 | 20250311 | 184200 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 21 | 20250311 | 184100 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 22 | 20250311 | 184000 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 23 | 20250311 | 183900 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 24 | 20250311 | 183800 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 25 | 20250311 | 183700 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 26 | 20250311 | 183600 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 27 | 20250311 | 183500 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 28 | 20250311 | 183400 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 29 | 20250311 | 183300 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 30 | 20250311 | 183200 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 31 | 20250311 | 183100 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 32 | 20250311 | 183000 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 12707 |
| 33 | 20250311 | 182900 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 34 | 20250311 | 182800 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 35 | 20250311 | 182700 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 36 | 20250311 | 182600 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 37 | 20250311 | 182500 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 38 | 20250311 | 182400 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 39 | 20250311 | 182300 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 40 | 20250311 | 182200 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 41 | 20250311 | 182100 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 42 | 20250311 | 182000 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 43 | 20250311 | 181900 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 44 | 20250311 | 181800 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 45 | 20250311 | 181700 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 46 | 20250311 | 181600 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 47 | 20250311 | 181500 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 48 | 20250311 | 181400 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 49 | 20250311 | 181300 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 50 | 20250311 | 181200 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 51 | 20250311 | 181100 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 52 | 20250311 | 181000 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 53 | 20250311 | 180900 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 54 | 20250311 | 180800 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 55 | 20250311 | 180700 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 56 | 20250311 | 180600 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 57 | 20250311 | 180500 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 58 | 20250311 | 180400 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 59 | 20250311 | 180300 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 60 | 20250311 | 180200 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 61 | 20250311 | 180100 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 62 | 20250311 | 180000 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 12707 |
| 63 | 20250311 | 175900 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 64 | 20250311 | 175800 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 65 | 20250311 | 175700 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 66 | 20250311 | 175600 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 67 | 20250311 | 175500 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 68 | 20250311 | 175400 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 69 | 20250311 | 175300 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 70 | 20250311 | 175200 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 71 | 20250311 | 175100 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 72 | 20250311 | 175000 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 73 | 20250311 | 174900 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 74 | 20250311 | 174800 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 75 | 20250311 | 174700 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 76 | 20250311 | 174600 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 77 | 20250311 | 174500 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 78 | 20250311 | 174400 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 79 | 20250311 | 174300 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 80 | 20250311 | 174200 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 81 | 20250311 | 174100 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 82 | 20250311 | 174000 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 83 | 20250311 | 173900 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 84 | 20250311 | 173800 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 85 | 20250311 | 173700 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 86 | 20250311 | 173600 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 87 | 20250311 | 173500 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 88 | 20250311 | 173400 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 89 | 20250311 | 173300 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 90 | 20250311 | 173200 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 91 | 20250311 | 173100 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 92 | 20250311 | 173000 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 12707 |
| 93 | 20250311 | 172900 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 94 | 20250311 | 172800 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 95 | 20250311 | 172700 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 96 | 20250311 | 172600 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 97 | 20250311 | 172500 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 98 | 20250311 | 172400 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 99 | 20250311 | 172300 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 100 | 20250311 | 172200 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 101 | 20250311 | 172100 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 102 | 20250311 | 172000 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 103 | 20250311 | 171900 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 104 | 20250311 | 171800 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 105 | 20250311 | 171700 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 106 | 20250311 | 171600 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 107 | 20250311 | 171500 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 108 | 20250311 | 171400 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 109 | 20250311 | 171300 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 110 | 20250311 | 171200 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 111 | 20250311 | 171100 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 112 | 20250311 | 171000 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 113 | 20250311 | 170900 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 114 | 20250311 | 170800 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 115 | 20250311 | 170700 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 116 | 20250311 | 170600 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 117 | 20250311 | 170500 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 118 | 20250311 | 170400 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 119 | 20250311 | 170300 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 120 | 20250311 | 170200 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 121 | 20250311 | 170100 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 122 | 20250311 | 170000 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 12707 |
| 123 | 20250311 | 165900 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 124 | 20250311 | 165800 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 125 | 20250311 | 165700 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 126 | 20250311 | 165600 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 127 | 20250311 | 165500 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 128 | 20250311 | 165400 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 129 | 20250311 | 165300 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 130 | 20250311 | 165200 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 131 | 20250311 | 165100 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 132 | 20250311 | 165000 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 133 | 20250311 | 164900 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 134 | 20250311 | 164800 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 135 | 20250311 | 164700 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 136 | 20250311 | 164600 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 137 | 20250311 | 164500 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 138 | 20250311 | 164400 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 139 | 20250311 | 164300 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 140 | 20250311 | 164200 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 141 | 20250311 | 164100 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 142 | 20250311 | 164000 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 143 | 20250311 | 163900 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 144 | 20250311 | 163800 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 145 | 20250311 | 163700 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 146 | 20250311 | 163600 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 147 | 20250311 | 163500 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 148 | 20250311 | 163400 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 149 | 20250311 | 163300 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 150 | 20250311 | 163200 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 151 | 20250311 | 163100 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 152 | 20250311 | 163000 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 12707 |
| 153 | 20250311 | 162900 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 154 | 20250311 | 162800 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 155 | 20250311 | 162700 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 156 | 20250311 | 162600 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 157 | 20250311 | 162500 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 158 | 20250311 | 162400 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 159 | 20250311 | 162300 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 160 | 20250311 | 162200 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 161 | 20250311 | 162100 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 162 | 20250311 | 162000 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 163 | 20250311 | 161900 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 164 | 20250311 | 161800 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 165 | 20250311 | 161700 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 166 | 20250311 | 161600 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 167 | 20250311 | 161500 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 168 | 20250311 | 161400 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 169 | 20250311 | 161300 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 170 | 20250311 | 161200 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 171 | 20250311 | 161100 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 172 | 20250311 | 161000 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 173 | 20250311 | 160900 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 174 | 20250311 | 160800 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 175 | 20250311 | 160700 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 176 | 20250311 | 160600 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 177 | 20250311 | 160500 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 178 | 20250311 | 160400 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 179 | 20250311 | 160300 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 180 | 20250311 | 160200 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 181 | 20250311 | 160100 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 182 | 20250311 | 160000 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 12707 |
| 183 | 20250311 | 155900 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 184 | 20250311 | 155800 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 185 | 20250311 | 155700 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 186 | 20250311 | 155600 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 187 | 20250311 | 155500 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 188 | 20250311 | 155400 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 189 | 20250311 | 155300 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 190 | 20250311 | 155200 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 191 | 20250311 | 155100 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 192 | 20250311 | 155000 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 193 | 20250311 | 154900 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 194 | 20250311 | 154800 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 195 | 20250311 | 154700 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 196 | 20250311 | 154600 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 197 | 20250311 | 154500 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 198 | 20250311 | 154400 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 199 | 20250311 | 154300 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 200 | 20250311 | 154200 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 201 | 20250311 | 154100 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 202 | 20250311 | 154000 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 203 | 20250311 | 153900 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 204 | 20250311 | 153800 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 205 | 20250311 | 153700 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 206 | 20250311 | 153600 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 207 | 20250311 | 153500 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 208 | 20250311 | 153400 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 209 | 20250311 | 153300 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 210 | 20250311 | 153200 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 211 | 20250311 | 153100 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 0 |
| 212 | 20250311 | 153000 | 3799041798 | 3470 | 3470 | 3470 | 3470 | 25414 |
| 213 | 20250311 | 152900 | 3754948508 | 3440 | 3440 | 3440 | 3440 | 0 |
| 214 | 20250311 | 152800 | 3754948508 | 3440 | 3440 | 3440 | 3440 | 0 |
| 215 | 20250311 | 152700 | 3754948508 | 3440 | 3440 | 3440 | 3440 | 0 |
| 216 | 20250311 | 152600 | 3754948508 | 3440 | 3440 | 3440 | 3440 | 0 |
| 217 | 20250311 | 152500 | 3754948508 | 3440 | 3440 | 3440 | 3440 | 0 |
| 218 | 20250311 | 152400 | 3754948508 | 3440 | 3440 | 3440 | 3440 | 0 |
| 219 | 20250311 | 152300 | 3754948508 | 3440 | 3440 | 3440 | 3440 | 0 |
| 220 | 20250311 | 152200 | 3754948508 | 3440 | 3440 | 3440 | 3440 | 0 |
| 221 | 20250311 | 152100 | 3754948508 | 3440 | 3440 | 3440 | 3440 | 0 |
| 222 | 20250311 | 152000 | 3754948508 | 3440 | 3440 | 3440 | 3440 | 0 |
| 223 | 20250311 | 151900 | 3754948508 | 3440 | 3430 | 3440 | 3430 | 1752 |
| 224 | 20250311 | 151800 | 3748932578 | 3440 | 3430 | 3440 | 3430 | 1591 |
| 225 | 20250311 | 151700 | 3743473448 | 3435 | 3440 | 3440 | 3435 | 2574 |
| 226 | 20250311 | 151600 | 3734623638 | 3440 | 3440 | 3440 | 3440 | 1385 |
| 227 | 20250311 | 151500 | 3729859238 | 3440 | 3435 | 3440 | 3430 | 1791 |
| 228 | 20250311 | 151400 | 3723708003 | 3435 | 3425 | 3435 | 3425 | 2089 |
| 229 | 20250311 | 151300 | 3716547728 | 3425 | 3430 | 3430 | 3425 | 1611 |
| 230 | 20250311 | 151200 | 3711022033 | 3430 | 3430 | 3430 | 3430 | 167 |
| 231 | 20250311 | 151100 | 3710449223 | 3430 | 3435 | 3435 | 3430 | 1908 |
| 232 | 20250311 | 151000 | 3703904328 | 3435 | 3430 | 3435 | 3430 | 580 |
| 233 | 20250311 | 150900 | 3701914913 | 3430 | 3430 | 3435 | 3430 | 858 |
| 234 | 20250311 | 150800 | 3698971968 | 3435 | 3430 | 3435 | 3430 | 782 |
| 235 | 20250311 | 150700 | 3696289698 | 3435 | 3425 | 3435 | 3425 | 923 |
| 236 | 20250311 | 150600 | 3693119243 | 3425 | 3435 | 3435 | 3425 | 8008 |
| 237 | 20250311 | 150500 | 3665640223 | 3435 | 3430 | 3435 | 3430 | 1593 |
| 238 | 20250311 | 150400 | 3660176173 | 3430 | 3425 | 3430 | 3425 | 1389 |
| 239 | 20250311 | 150300 | 3655418348 | 3425 | 3420 | 3425 | 3420 | 3127 |
| 240 | 20250311 | 150200 | 3644723858 | 3420 | 3425 | 3425 | 3420 | 245 |
| 241 | 20250311 | 150100 | 3643885458 | 3425 | 3425 | 3425 | 3420 | 479 |
| 242 | 20250311 | 150000 | 3642246008 | 3420 | 3425 | 3425 | 3420 | 1581 |
| 243 | 20250311 | 145900 | 3636836147 | 3425 | 3425 | 3425 | 3425 | 103 |
| 244 | 20250311 | 145800 | 3636483372 | 3425 | 3420 | 3425 | 3420 | 2638 |
| 245 | 20250311 | 145700 | 3627456102 | 3420 | 3427 | 3427 | 3420 | 859 |
| 246 | 20250311 | 145600 | 3624515111 | 3427 | 3427 | 3430 | 3427 | 1893 |
| 247 | 20250311 | 145500 | 3618027755 | 3425 | 3425 | 3425 | 3425 | 3085 |
| 248 | 20250311 | 145400 | 3607461630 | 3425 | 3430 | 3430 | 3425 | 67 |
| 249 | 20250311 | 145300 | 3607231960 | 3430 | 3430 | 3430 | 3430 | 2566 |
| 250 | 20250311 | 145200 | 3598430580 | 3430 | 3435 | 3435 | 3430 | 25 |
| 251 | 20250311 | 145100 | 3598344740 | 3435 | 3435 | 3435 | 3435 | 3 |
| 252 | 20250311 | 145000 | 3598334435 | 3430 | 3435 | 3435 | 3430 | 610 |
| 253 | 20250311 | 144900 | 3596240910 | 3435 | 3435 | 3435 | 3435 | 1 |
| 254 | 20250311 | 144800 | 3596237475 | 3430 | 3435 | 3435 | 3430 | 520 |
| 255 | 20250311 | 144700 | 3594453825 | 3430 | 3430 | 3430 | 3430 | 5391 |
| 256 | 20250311 | 144600 | 3575962695 | 3435 | 3430 | 3435 | 3430 | 1455 |
| 257 | 20250311 | 144500 | 3570967045 | 3430 | 3430 | 3430 | 3430 | 11 |
| 258 | 20250311 | 144400 | 3570929315 | 3430 | 3430 | 3430 | 3430 | 500 |
| 259 | 20250311 | 144300 | 3569214315 | 3430 | 3425 | 3430 | 3425 | 1907 |
| 260 | 20250311 | 144200 | 3562675635 | 3427 | 3430 | 3430 | 3427 | 969 |
| 261 | 20250311 | 144100 | 3559351995 | 3430 | 3435 | 3435 | 3430 | 414 |
| 262 | 20250311 | 144000 | 3557930625 | 3435 | 3435 | 3435 | 3435 | 89 |
| 263 | 20250311 | 143900 | 3557624910 | 3430 | 3425 | 3430 | 3425 | 3292 |
| 264 | 20250311 | 143800 | 3546335830 | 3430 | 3430 | 3430 | 3430 | 3 |
| 265 | 20250311 | 143700 | 3546325540 | 3435 | 3435 | 3435 | 3435 | 502 |
| 266 | 20250311 | 143600 | 3544601170 | 3435 | 3435 | 3435 | 3435 | 292 |
| 267 | 20250311 | 143500 | 3543598150 | 3435 | 3435 | 3435 | 3430 | 2280 |
| 268 | 20250311 | 143400 | 3535777270 | 3435 | 3430 | 3435 | 3430 | 341 |
| 269 | 20250311 | 143300 | 3534607390 | 3430 | 3430 | 3430 | 3425 | 314 |
| 270 | 20250311 | 143200 | 3533530770 | 3430 | 3430 | 3430 | 3430 | 480 |
| 271 | 20250311 | 143100 | 3531884370 | 3430 | 3425 | 3430 | 3425 | 325 |
| 272 | 20250311 | 143000 | 3530770235 | 3420 | 3420 | 3420 | 3420 | 1530 |
| 273 | 20250311 | 142900 | 3525537635 | 3420 | 3422 | 3425 | 3420 | 2501 |
| 274 | 20250311 | 142800 | 3516983040 | 3420 | 3420 | 3420 | 3420 | 993 |
| 275 | 20250311 | 142700 | 3513586980 | 3420 | 3420 | 3420 | 3420 | 551 |
| 276 | 20250311 | 142600 | 3511702560 | 3420 | 3420 | 3420 | 3420 | 759 |
| 277 | 20250311 | 142500 | 3509106780 | 3420 | 3420 | 3420 | 3420 | 1369 |
| 278 | 20250311 | 142400 | 3504424800 | 3420 | 3420 | 3420 | 3415 | 1650 |
| 279 | 20250311 | 142300 | 3498782250 | 3420 | 3420 | 3420 | 3420 | 4081 |
| 280 | 20250311 | 142200 | 3484825230 | 3425 | 3430 | 3430 | 3425 | 628 |
| 281 | 20250311 | 142100 | 3482674275 | 3430 | 3430 | 3435 | 3430 | 102 |
| 282 | 20250311 | 142000 | 3482324410 | 3420 | 3425 | 3425 | 3420 | 3254 |
| 283 | 20250311 | 141900 | 3471182460 | 3425 | 3430 | 3430 | 3425 | 1830 |
| 284 | 20250311 | 141800 | 3464911795 | 3430 | 3430 | 3430 | 3430 | 529 |
| 285 | 20250311 | 141700 | 3463097325 | 3430 | 3430 | 3430 | 3430 | 296 |
| 286 | 20250311 | 141600 | 3462082045 | 3430 | 3430 | 3430 | 3425 | 1590 |
| 287 | 20250311 | 141500 | 3456633345 | 3430 | 3425 | 3430 | 3425 | 919 |
| 288 | 20250311 | 141400 | 3453485760 | 3430 | 3425 | 3430 | 3425 | 56 |
| 289 | 20250311 | 141300 | 3453293855 | 3425 | 3425 | 3430 | 3425 | 749 |
| 290 | 20250311 | 141200 | 3450727380 | 3425 | 3430 | 3435 | 3425 | 2301 |
| 291 | 20250311 | 141100 | 3442841970 | 3435 | 3430 | 3435 | 3430 | 151 |
| 292 | 20250311 | 141000 | 3442324035 | 3430 | 3435 | 3435 | 3430 | 2660 |
| 293 | 20250311 | 140900 | 3433197830 | 3430 | 3435 | 3435 | 3430 | 104 |
| 294 | 20250311 | 140800 | 3432840600 | 3430 | 3430 | 3430 | 3430 | 574 |
| 295 | 20250311 | 140700 | 3430871780 | 3435 | 3440 | 3440 | 3435 | 552 |
| 296 | 20250311 | 140600 | 3428975530 | 3440 | 3435 | 3445 | 3435 | 89 |
| 297 | 20250311 | 140500 | 3428669510 | 3435 | 3445 | 3445 | 3435 | 1518 |
| 298 | 20250311 | 140400 | 3423447440 | 3450 | 3450 | 3450 | 3450 | 73 |
| 299 | 20250311 | 140300 | 3423195590 | 3450 | 3450 | 3450 | 3450 | 0 |
| 300 | 20250311 | 140200 | 3423195590 | 3450 | 3450 | 3450 | 3450 | 320 |
| 301 | 20250311 | 140100 | 3422091590 | 3450 | 3450 | 3450 | 3450 | 0 |
| 302 | 20250311 | 140000 | 3422091590 | 3450 | 3445 | 3450 | 3445 | 300 |
| 303 | 20250311 | 135900 | 3421057715 | 3445 | 3445 | 3445 | 3445 | 73 |
| 304 | 20250311 | 135800 | 3420806230 | 3445 | 3440 | 3445 | 3440 | 258 |
| 305 | 20250311 | 135700 | 3419918420 | 3445 | 3435 | 3445 | 3435 | 952 |
| 306 | 20250311 | 135600 | 3416646790 | 3435 | 3445 | 3445 | 3430 | 2734 |
| 307 | 20250311 | 135500 | 3407250295 | 3440 | 3440 | 3440 | 3440 | 0 |
| 308 | 20250311 | 135400 | 3407250295 | 3440 | 3440 | 3440 | 3440 | 0 |
| 309 | 20250311 | 135300 | 3407250295 | 3440 | 3445 | 3445 | 3440 | 260 |
| 310 | 20250311 | 135200 | 3406355870 | 3440 | 3440 | 3440 | 3440 | 0 |
| 311 | 20250311 | 135100 | 3406355870 | 3440 | 3455 | 3455 | 3440 | 2207 |
| 312 | 20250311 | 135000 | 3398754625 | 3455 | 3450 | 3455 | 3450 | 262 |
| 313 | 20250311 | 134900 | 3397849775 | 3450 | 3445 | 3450 | 3445 | 260 |
| 314 | 20250311 | 134800 | 3396952875 | 3445 | 3440 | 3445 | 3440 | 88 |
| 315 | 20250311 | 134700 | 3396649785 | 3440 | 3440 | 3440 | 3440 | 300 |
| 316 | 20250311 | 134600 | 3395617785 | 3440 | 3440 | 3440 | 3440 | 62 |
| 317 | 20250311 | 134500 | 3395404505 | 3440 | 3435 | 3440 | 3435 | 238 |
| 318 | 20250311 | 134400 | 3394585885 | 3430 | 3430 | 3435 | 3430 | 1151 |
| 319 | 20250311 | 134300 | 3390633580 | 3430 | 3450 | 3450 | 3430 | 6525 |
| 320 | 20250311 | 134200 | 3368214615 | 3450 | 3450 | 3450 | 3450 | 510 |
| 321 | 20250311 | 134100 | 3366455115 | 3450 | 3445 | 3450 | 3445 | 122 |
| 322 | 20250311 | 134000 | 3366034820 | 3445 | 3445 | 3445 | 3445 | 5 |
| 323 | 20250311 | 133900 | 3366017595 | 3445 | 3445 | 3445 | 3445 | 721 |
| 324 | 20250311 | 133800 | 3363533750 | 3440 | 3435 | 3440 | 3435 | 3536 |
| 325 | 20250311 | 133700 | 3351373833 | 3435 | 3440 | 3440 | 3435 | 358 |
| 326 | 20250311 | 133600 | 3350144003 | 3440 | 3440 | 3440 | 3440 | 2752 |
| 327 | 20250311 | 133500 | 3340677123 | 3440 | 3440 | 3445 | 3440 | 1889 |
| 328 | 20250311 | 133400 | 3334178818 | 3440 | 3445 | 3445 | 3440 | 664 |
| 329 | 20250311 | 133300 | 3331892363 | 3440 | 3445 | 3445 | 3440 | 1410 |
| 330 | 20250311 | 133200 | 3327040913 | 3440 | 3445 | 3445 | 3440 | 517 |
| 331 | 20250311 | 133100 | 3325262243 | 3445 | 3445 | 3445 | 3445 | 7 |
| 332 | 20250311 | 133000 | 3325238128 | 3445 | 3445 | 3445 | 3440 | 1959 |
| 333 | 20250311 | 132900 | 3318489398 | 3445 | 3445 | 3450 | 3445 | 246 |
| 334 | 20250311 | 132800 | 3317641763 | 3450 | 3445 | 3450 | 3445 | 1196 |
| 335 | 20250311 | 132700 | 3313518793 | 3445 | 3440 | 3445 | 3440 | 1430 |
| 336 | 20250311 | 132600 | 3308592943 | 3445 | 3450 | 3450 | 3445 | 2945 |
| 337 | 20250311 | 132500 | 3298441573 | 3450 | 3450 | 3450 | 3445 | 1015 |
| 338 | 20250311 | 132400 | 3294942623 | 3450 | 3450 | 3450 | 3450 | 1 |
| 339 | 20250311 | 132300 | 3294939173 | 3445 | 3455 | 3455 | 3445 | 1940 |
| 340 | 20250311 | 132200 | 3288242188 | 3455 | 3450 | 3455 | 3450 | 3852 |
| 341 | 20250311 | 132100 | 3274948528 | 3450 | 3445 | 3450 | 3445 | 9233 |
| 342 | 20250311 | 132000 | 3243098383 | 3445 | 3445 | 3445 | 3445 | 32 |
| 343 | 20250311 | 131900 | 3242988143 | 3450 | 3450 | 3450 | 3450 | 252 |
| 344 | 20250311 | 131800 | 3242118743 | 3440 | 3455 | 3455 | 3440 | 8180 |
| 345 | 20250311 | 131700 | 3213884683 | 3450 | 3450 | 3455 | 3450 | 253 |
| 346 | 20250311 | 131600 | 3213011763 | 3455 | 3455 | 3455 | 3455 | 132 |
| 347 | 20250311 | 131500 | 3212555703 | 3455 | 3455 | 3455 | 3455 | 879 |
| 348 | 20250311 | 131400 | 3209518758 | 3455 | 3445 | 3455 | 3445 | 283 |
| 349 | 20250311 | 131300 | 3208542858 | 3445 | 3450 | 3450 | 3445 | 46 |
| 350 | 20250311 | 131200 | 3208384163 | 3450 | 3450 | 3455 | 3450 | 1751 |
| 351 | 20250311 | 131100 | 3202341213 | 3450 | 3445 | 3450 | 3445 | 509 |
| 352 | 20250311 | 131000 | 3200587658 | 3445 | 3455 | 3455 | 3445 | 1724 |
| 353 | 20250311 | 130900 | 3194638178 | 3455 | 3455 | 3455 | 3455 | 10 |
| 354 | 20250311 | 130800 | 3194603628 | 3455 | 3455 | 3455 | 3455 | 58 |
| 355 | 20250311 | 130700 | 3194403238 | 3455 | 3450 | 3455 | 3440 | 2568 |
| 356 | 20250311 | 130600 | 3185556898 | 3455 | 3455 | 3455 | 3455 | 0 |
| 357 | 20250311 | 130500 | 3185556898 | 3455 | 3450 | 3455 | 3445 | 2699 |
| 358 | 20250311 | 130400 | 3176241178 | 3445 | 3450 | 3450 | 3445 | 624 |
| 359 | 20250311 | 130300 | 3174089878 | 3450 | 3450 | 3450 | 3450 | 957 |
| 360 | 20250311 | 130200 | 3170788228 | 3450 | 3460 | 3460 | 3450 | 1475 |
| 361 | 20250311 | 130100 | 3165698753 | 3460 | 3455 | 3460 | 3455 | 1291 |
| 362 | 20250311 | 130000 | 3161237893 | 3470 | 3470 | 3470 | 3455 | 221 |
| 363 | 20250311 | 125900 | 3160471128 | 3475 | 3450 | 3475 | 3450 | 4762 |
| 364 | 20250311 | 125800 | 3143976808 | 3445 | 3440 | 3445 | 3440 | 734 |
| 365 | 20250311 | 125700 | 3141448503 | 3445 | 3445 | 3445 | 3445 | 766 |
| 366 | 20250311 | 125600 | 3138809633 | 3445 | 3440 | 3445 | 3440 | 395 |
| 367 | 20250311 | 125500 | 3137449703 | 3440 | 3440 | 3440 | 3435 | 951 |
| 368 | 20250311 | 125400 | 3134178953 | 3440 | 3435 | 3440 | 3430 | 1568 |
| 369 | 20250311 | 125300 | 3128790893 | 3445 | 3435 | 3445 | 3435 | 766 |
| 370 | 20250311 | 125200 | 3126159573 | 3435 | 3460 | 3460 | 3435 | 24287 |
| 371 | 20250311 | 125100 | 3042697983 | 3455 | 3455 | 3455 | 3455 | 30 |
| 372 | 20250311 | 125000 | 3042594333 | 3455 | 3475 | 3475 | 3455 | 2026 |
| 373 | 20250311 | 124900 | 3035585203 | 3475 | 3490 | 3490 | 3475 | 667 |
| 374 | 20250311 | 124800 | 3033261598 | 3490 | 3480 | 3490 | 3480 | 6599 |
| 375 | 20250311 | 124700 | 3010237658 | 3485 | 3475 | 3485 | 3475 | 546 |
| 376 | 20250311 | 124600 | 3008335618 | 3480 | 3485 | 3485 | 3480 | 1131 |
| 377 | 20250311 | 124500 | 3004399233 | 3485 | 3475 | 3485 | 3475 | 1934 |
| 378 | 20250311 | 124400 | 2997664398 | 3475 | 3465 | 3475 | 3465 | 763 |
| 379 | 20250311 | 124300 | 2995017513 | 3460 | 3460 | 3460 | 3460 | 1290 |
| 380 | 20250311 | 124200 | 2990554113 | 3460 | 3460 | 3460 | 3455 | 832 |
| 381 | 20250311 | 124100 | 2987676418 | 3460 | 3450 | 3460 | 3450 | 942 |
| 382 | 20250311 | 124000 | 2984420018 | 3450 | 3465 | 3465 | 3450 | 1816 |
| 383 | 20250311 | 123900 | 2978149458 | 3465 | 3455 | 3465 | 3455 | 426 |
| 384 | 20250311 | 123800 | 2976673958 | 3455 | 3460 | 3460 | 3455 | 3990 |
| 385 | 20250311 | 123700 | 2962874063 | 3455 | 3455 | 3455 | 3450 | 261 |
| 386 | 20250311 | 123600 | 2961972313 | 3455 | 3455 | 3455 | 3455 | 92 |
| 387 | 20250311 | 123500 | 2961654453 | 3450 | 3435 | 3450 | 3435 | 1095 |
| 388 | 20250311 | 123400 | 2957885043 | 3430 | 3430 | 3430 | 3425 | 1992 |
| 389 | 20250311 | 123300 | 2951056263 | 3430 | 3435 | 3435 | 3430 | 1142 |
| 390 | 20250311 | 123200 | 2947138998 | 3435 | 3430 | 3445 | 3430 | 2183 |
| 391 | 20250311 | 123100 | 2939637783 | 3430 | 3430 | 3430 | 3415 | 11196 |
| 392 | 20250311 | 123000 | 2901263848 | 3430 | 3430 | 3430 | 3430 | 1473 |
| 393 | 20250311 | 122900 | 2896211458 | 3430 | 3425 | 3435 | 3420 | 2411 |
| 394 | 20250311 | 122800 | 2887951858 | 3440 | 3440 | 3440 | 3425 | 2053 |
| 395 | 20250311 | 122700 | 2880901503 | 3425 | 3430 | 3440 | 3420 | 2000 |
| 396 | 20250311 | 122600 | 2874060868 | 3430 | 3445 | 3445 | 3420 | 1617 |
| 397 | 20250311 | 122500 | 2868513718 | 3440 | 3440 | 3460 | 3440 | 2477 |
| 398 | 20250311 | 122400 | 2859981933 | 3425 | 3450 | 3460 | 3390 | 8807 |
| 399 | 20250311 | 122300 | 2829831463 | 3450 | 3470 | 3470 | 3450 | 549 |
| 400 | 20250311 | 122200 | 2827928083 | 3470 | 3450 | 3470 | 3450 | 1867 |
| 401 | 20250311 | 122100 | 2821471808 | 3450 | 3445 | 3450 | 3430 | 12585 |
| 402 | 20250311 | 122000 | 2778105613 | 3445 | 3435 | 3445 | 3430 | 2053 |
| 403 | 20250311 | 121900 | 2771053578 | 3435 | 3407 | 3435 | 3400 | 6203 |
| 404 | 20250311 | 121800 | 2749824228 | 3400 | 3405 | 3410 | 3375 | 14938 |
| 405 | 20250311 | 121700 | 2699139688 | 3410 | 3415 | 3420 | 3400 | 16089 |
| 406 | 20250311 | 121600 | 2644365253 | 3415 | 3415 | 3430 | 3410 | 9782 |
| 407 | 20250311 | 121500 | 2610996793 | 3410 | 3445 | 3445 | 3410 | 28356 |
| 408 | 20250311 | 121400 | 2514224863 | 3435 | 3445 | 3450 | 3425 | 6653 |
| 409 | 20250311 | 121300 | 2491366818 | 3445 | 3470 | 3470 | 3445 | 3914 |
| 410 | 20250311 | 121200 | 2477835853 | 3470 | 3470 | 3470 | 3445 | 4184 |
| 411 | 20250311 | 121100 | 2463381848 | 3470 | 3465 | 3475 | 3440 | 15257 |
| 412 | 20250311 | 121000 | 2410696718 | 3455 | 3460 | 3485 | 3455 | 6116 |
| 413 | 20250311 | 120900 | 2389536193 | 3460 | 3485 | 3485 | 3450 | 14767 |
| 414 | 20250311 | 120800 | 2338358770 | 3485 | 3497 | 3497 | 3485 | 584 |
| 415 | 20250311 | 120700 | 2336321845 | 3505 | 3490 | 3505 | 3485 | 2888 |
| 416 | 20250311 | 120600 | 2326235830 | 3500 | 3490 | 3500 | 3490 | 872 |
| 417 | 20250311 | 120500 | 2323191020 | 3500 | 3500 | 3500 | 3480 | 1569 |
| 418 | 20250311 | 120400 | 2317710990 | 3490 | 3505 | 3505 | 3490 | 6638 |
| 419 | 20250311 | 120300 | 2294504735 | 3505 | 3510 | 3520 | 3505 | 32297 |
| 420 | 20250311 | 120200 | 2181147610 | 3510 | 3520 | 3520 | 3510 | 4168 |
| 421 | 20250311 | 120100 | 2166497450 | 3520 | 3515 | 3520 | 3510 | 512 |
| 422 | 20250311 | 120000 | 2164697730 | 3510 | 3520 | 3520 | 3510 | 13824 |
| 423 | 20250311 | 115900 | 2116090545 | 3520 | 3550 | 3550 | 3520 | 8924 |
| 424 | 20250311 | 115800 | 2084552785 | 3550 | 3545 | 3550 | 3540 | 8001 |
| 425 | 20250311 | 115700 | 2056189150 | 3555 | 3550 | 3555 | 3550 | 20613 |
| 426 | 20250311 | 115600 | 1983011690 | 3550 | 3550 | 3550 | 3550 | 1302 |
| 427 | 20250311 | 115500 | 1978389590 | 3550 | 3555 | 3555 | 3550 | 534 |
| 428 | 20250311 | 115400 | 1976493805 | 3555 | 3555 | 3555 | 3555 | 7 |
| 429 | 20250311 | 115300 | 1976468920 | 3555 | 3555 | 3555 | 3555 | 163 |
| 430 | 20250311 | 115200 | 1975889455 | 3560 | 3555 | 3560 | 3555 | 3609 |
| 431 | 20250311 | 115100 | 1963059455 | 3555 | 3555 | 3555 | 3555 | 668 |
| 432 | 20250311 | 115000 | 1960684715 | 3555 | 3555 | 3555 | 3555 | 4 |
| 433 | 20250311 | 114900 | 1960670495 | 3555 | 3550 | 3555 | 3550 | 911 |
| 434 | 20250311 | 114800 | 1957433940 | 3555 | 3545 | 3555 | 3545 | 3303 |
| 435 | 20250311 | 114700 | 1945724625 | 3545 | 3555 | 3555 | 3545 | 2793 |
| 436 | 20250311 | 114600 | 1935821860 | 3545 | 3550 | 3550 | 3545 | 90 |
| 437 | 20250311 | 114500 | 1935502535 | 3545 | 3550 | 3550 | 3545 | 4336 |
| 438 | 20250311 | 114400 | 1920128855 | 3550 | 3550 | 3550 | 3550 | 698 |
| 439 | 20250311 | 114300 | 1917650955 | 3550 | 3550 | 3550 | 3550 | 0 |
| 440 | 20250311 | 114200 | 1917650955 | 3550 | 3550 | 3550 | 3545 | 3096 |
| 441 | 20250311 | 114100 | 1906675155 | 3550 | 3550 | 3550 | 3550 | 129 |
| 442 | 20250311 | 114000 | 1906217205 | 3545 | 3555 | 3555 | 3545 | 4569 |
| 443 | 20250311 | 113900 | 1890008430 | 3555 | 3560 | 3560 | 3555 | 351 |
| 444 | 20250311 | 113800 | 1888758895 | 3550 | 3560 | 3560 | 3550 | 6 |
| 445 | 20250311 | 113700 | 1888737585 | 3560 | 3545 | 3560 | 3540 | 4524 |
| 446 | 20250311 | 113600 | 1872666355 | 3545 | 3545 | 3545 | 3545 | 858 |
| 447 | 20250311 | 113500 | 1869624745 | 3545 | 3545 | 3545 | 3545 | 0 |
| 448 | 20250311 | 113400 | 1869624745 | 3545 | 3555 | 3555 | 3540 | 1621 |
| 449 | 20250311 | 113300 | 1863883660 | 3555 | 3555 | 3555 | 3555 | 51 |
| 450 | 20250311 | 113200 | 1863702355 | 3555 | 3555 | 3555 | 3540 | 9424 |
| 451 | 20250311 | 113100 | 1830273110 | 3555 | 3560 | 3560 | 3555 | 473 |
| 452 | 20250311 | 113000 | 1828591380 | 3560 | 3555 | 3560 | 3555 | 5727 |
| 453 | 20250311 | 112900 | 1808206545 | 3560 | 3560 | 3560 | 3560 | 260 |
| 454 | 20250311 | 112800 | 1807280945 | 3560 | 3555 | 3560 | 3555 | 423 |
| 455 | 20250311 | 112700 | 1805776755 | 3550 | 3550 | 3550 | 3550 | 1134 |
| 456 | 20250311 | 112600 | 1801751055 | 3550 | 3570 | 3570 | 3550 | 9862 |
| 457 | 20250311 | 112500 | 1766628485 | 3570 | 3570 | 3570 | 3570 | 162 |
| 458 | 20250311 | 112400 | 1766050145 | 3570 | 3575 | 3575 | 3570 | 170 |
| 459 | 20250311 | 112300 | 1765442495 | 3575 | 3575 | 3575 | 3575 | 272 |
| 460 | 20250311 | 112200 | 1764470095 | 3575 | 3575 | 3575 | 3575 | 11 |
| 461 | 20250311 | 112100 | 1764430770 | 3565 | 3575 | 3575 | 3565 | 2051 |
| 462 | 20250311 | 112000 | 1757114225 | 3570 | 3570 | 3570 | 3570 | 996 |
| 463 | 20250311 | 111900 | 1753558505 | 3570 | 3570 | 3570 | 3570 | 20 |
| 464 | 20250311 | 111800 | 1753487105 | 3570 | 3570 | 3570 | 3565 | 148 |
| 465 | 20250311 | 111700 | 1752958920 | 3570 | 3570 | 3570 | 3565 | 831 |
| 466 | 20250311 | 111600 | 1749993600 | 3570 | 3565 | 3570 | 3565 | 755 |
| 467 | 20250311 | 111500 | 1747298300 | 3565 | 3565 | 3565 | 3565 | 2294 |
| 468 | 20250311 | 111400 | 1739120190 | 3565 | 3565 | 3565 | 3565 | 1771 |
| 469 | 20250311 | 111300 | 1732806575 | 3565 | 3565 | 3570 | 3565 | 11267 |
| 470 | 20250311 | 111200 | 1692638470 | 3565 | 3565 | 3570 | 3565 | 245 |
| 471 | 20250311 | 111100 | 1691764045 | 3565 | 3565 | 3565 | 3565 | 0 |
| 472 | 20250311 | 111000 | 1691764045 | 3565 | 3565 | 3565 | 3565 | 0 |
| 473 | 20250311 | 110900 | 1691764045 | 3565 | 3570 | 3570 | 3565 | 2268 |
| 474 | 20250311 | 110800 | 1683675625 | 3575 | 3575 | 3575 | 3575 | 1007 |
| 475 | 20250311 | 110700 | 1680075600 | 3570 | 3570 | 3575 | 3570 | 1262 |
| 476 | 20250311 | 110600 | 1675564550 | 3570 | 3570 | 3570 | 3570 | 70 |
| 477 | 20250311 | 110500 | 1675314650 | 3565 | 3565 | 3575 | 3560 | 6291 |
| 478 | 20250311 | 110400 | 1652883545 | 3565 | 3570 | 3570 | 3565 | 2588 |
| 479 | 20250311 | 110300 | 1643644755 | 3570 | 3570 | 3570 | 3565 | 1624 |
| 480 | 20250311 | 110200 | 1637849575 | 3575 | 3570 | 3575 | 3570 | 2970 |
| 481 | 20250311 | 110100 | 1627246650 | 3572 | 3575 | 3575 | 3572 | 72 |
| 482 | 20250311 | 110000 | 1626989310 | 3577 | 3575 | 3577 | 3575 | 552 |
| 483 | 20250311 | 105900 | 1625015908 | 3580 | 3580 | 3580 | 3580 | 185 |
| 484 | 20250311 | 105800 | 1624353608 | 3580 | 3580 | 3580 | 3580 | 900 |
| 485 | 20250311 | 105700 | 1621131608 | 3580 | 3580 | 3580 | 3580 | 956 |
| 486 | 20250311 | 105600 | 1617709128 | 3580 | 3595 | 3595 | 3580 | 2811 |
| 487 | 20250311 | 105500 | 1607640153 | 3585 | 3590 | 3595 | 3585 | 262 |
| 488 | 20250311 | 105400 | 1606698453 | 3595 | 3595 | 3595 | 3595 | 30 |
| 489 | 20250311 | 105300 | 1606590603 | 3595 | 3590 | 3595 | 3590 | 234 |
| 490 | 20250311 | 105200 | 1605750528 | 3595 | 3590 | 3595 | 3580 | 1028 |
| 491 | 20250311 | 105100 | 1602062843 | 3590 | 3580 | 3590 | 3580 | 2329 |
| 492 | 20250311 | 105000 | 1593707138 | 3580 | 3575 | 3580 | 3575 | 620 |
| 493 | 20250311 | 104900 | 1591488288 | 3575 | 3575 | 3575 | 3575 | 35 |
| 494 | 20250311 | 104800 | 1591363163 | 3575 | 3580 | 3580 | 3575 | 202 |
| 495 | 20250311 | 104700 | 1590640953 | 3580 | 3580 | 3580 | 3580 | 10 |
| 496 | 20250311 | 104600 | 1590605153 | 3575 | 3580 | 3580 | 3575 | 90 |
| 497 | 20250311 | 104500 | 1590283153 | 3575 | 3575 | 3580 | 3570 | 355 |
| 498 | 20250311 | 104400 | 1589013847 | 3575 | 3570 | 3585 | 3570 | 73 |
| 499 | 20250311 | 104300 | 1588752572 | 3590 | 3575 | 3590 | 3575 | 2608 |
| 500 | 20250311 | 104200 | 1579405412 | 3575 | 3575 | 3575 | 3575 | 0 |
| 501 | 20250311 | 104100 | 1579405412 | 3575 | 3575 | 3575 | 3575 | 0 |
| 502 | 20250311 | 104000 | 1579405412 | 3575 | 3570 | 3575 | 3570 | 402 |
| 503 | 20250311 | 103900 | 1577969677 | 3575 | 3570 | 3575 | 3570 | 173 |
| 504 | 20250311 | 103800 | 1577351677 | 3570 | 3565 | 3570 | 3565 | 60 |
| 505 | 20250311 | 103700 | 1577137527 | 3570 | 3570 | 3570 | 3570 | 282 |
| 506 | 20250311 | 103600 | 1576130787 | 3570 | 3570 | 3570 | 3570 | 594 |
| 507 | 20250311 | 103500 | 1574010207 | 3570 | 3560 | 3570 | 3555 | 3826 |
| 508 | 20250311 | 103400 | 1560364987 | 3560 | 3565 | 3565 | 3560 | 243 |
| 509 | 20250311 | 103300 | 1559498732 | 3570 | 3555 | 3570 | 3555 | 1107 |
| 510 | 20250311 | 103200 | 1555563272 | 3570 | 3570 | 3570 | 3570 | 308 |
| 511 | 20250311 | 103100 | 1554463712 | 3550 | 3565 | 3565 | 3550 | 1811 |
| 512 | 20250311 | 103000 | 1548027162 | 3550 | 3565 | 3565 | 3550 | 3933 |
| 513 | 20250311 | 102900 | 1534044992 | 3560 | 3560 | 3560 | 3560 | 502 |
| 514 | 20250311 | 102800 | 1532257872 | 3550 | 3550 | 3555 | 3550 | 177 |
| 515 | 20250311 | 102700 | 1531629282 | 3550 | 3560 | 3560 | 3550 | 1669 |
| 516 | 20250311 | 102600 | 1525700637 | 3560 | 3545 | 3560 | 3545 | 2223 |
| 517 | 20250311 | 102500 | 1517790792 | 3545 | 3565 | 3580 | 3545 | 5576 |
| 518 | 20250311 | 102400 | 1497972832 | 3570 | 3580 | 3580 | 3570 | 100 |
| 519 | 20250311 | 102300 | 1497615552 | 3565 | 3595 | 3600 | 3565 | 1699 |
| 520 | 20250311 | 102200 | 1491527852 | 3595 | 3600 | 3610 | 3585 | 8006 |
| 521 | 20250311 | 102100 | 1462766147 | 3600 | 3615 | 3620 | 3595 | 3021 |
| 522 | 20250311 | 102000 | 1451875877 | 3615 | 3590 | 3650 | 3590 | 20609 |
| 523 | 20250311 | 101900 | 1377396852 | 3590 | 3555 | 3590 | 3550 | 7538 |
| 524 | 20250311 | 101800 | 1350536902 | 3555 | 3565 | 3565 | 3555 | 1526 |
| 525 | 20250311 | 101700 | 1345104337 | 3565 | 3565 | 3575 | 3565 | 2055 |
| 526 | 20250311 | 101600 | 1337778252 | 3575 | 3560 | 3575 | 3555 | 349 |
| 527 | 20250311 | 101500 | 1336533547 | 3560 | 3555 | 3560 | 3555 | 678 |
| 528 | 20250311 | 101400 | 1334121862 | 3555 | 3565 | 3565 | 3555 | 2612 |
| 529 | 20250311 | 101300 | 1324824447 | 3570 | 3575 | 3580 | 3565 | 1724 |
| 530 | 20250311 | 101200 | 1318667542 | 3575 | 3580 | 3580 | 3575 | 2736 |
| 531 | 20250311 | 101100 | 1308874307 | 3580 | 3575 | 3580 | 3575 | 2880 |
| 532 | 20250311 | 101000 | 1298574327 | 3565 | 3570 | 3570 | 3565 | 1821 |
| 533 | 20250311 | 100900 | 1292073362 | 3570 | 3565 | 3570 | 3555 | 2218 |
| 534 | 20250311 | 100800 | 1284162432 | 3570 | 3555 | 3570 | 3550 | 6043 |
| 535 | 20250311 | 100700 | 1262691702 | 3555 | 3565 | 3565 | 3555 | 4865 |
| 536 | 20250311 | 100600 | 1245363422 | 3570 | 3560 | 3575 | 3560 | 2218 |
| 537 | 20250311 | 100500 | 1237464927 | 3565 | 3570 | 3570 | 3565 | 2452 |
| 538 | 20250311 | 100400 | 1228722067 | 3570 | 3570 | 3570 | 3565 | 1352 |
| 539 | 20250311 | 100300 | 1223897438 | 3570 | 3580 | 3580 | 3570 | 3581 |
| 540 | 20250311 | 100200 | 1211107258 | 3580 | 3580 | 3580 | 3580 | 63 |
| 541 | 20250311 | 100100 | 1210881718 | 3595 | 3575 | 3595 | 3575 | 73 |
| 542 | 20250311 | 100000 | 1210620583 | 3575 | 3575 | 3575 | 3575 | 105 |
| 543 | 20250311 | 095900 | 1210245208 | 3575 | 3575 | 3600 | 3575 | 730 |
| 544 | 20250311 | 095800 | 1207635243 | 3575 | 3575 | 3590 | 3575 | 3260 |
| 545 | 20250311 | 095700 | 1195949078 | 3570 | 3590 | 3590 | 3570 | 973 |
| 546 | 20250311 | 095600 | 1192471098 | 3590 | 3575 | 3590 | 3570 | 1018 |
| 547 | 20250311 | 095500 | 1188834458 | 3575 | 3600 | 3600 | 3570 | 6996 |
| 548 | 20250311 | 095400 | 1163738788 | 3600 | 3605 | 3605 | 3600 | 2797 |
| 549 | 20250311 | 095300 | 1153662088 | 3600 | 3605 | 3610 | 3600 | 771 |
| 550 | 20250311 | 095200 | 1150882678 | 3600 | 3600 | 3600 | 3595 | 1702 |
| 551 | 20250311 | 095100 | 1144755548 | 3600 | 3600 | 3605 | 3590 | 3731 |
| 552 | 20250311 | 095000 | 1131337523 | 3600 | 3600 | 3600 | 3590 | 2032 |
| 553 | 20250311 | 094900 | 1124028913 | 3600 | 3605 | 3605 | 3590 | 17704 |
| 554 | 20250311 | 094800 | 1060275542 | 3605 | 3615 | 3615 | 3605 | 2544 |
| 555 | 20250311 | 094700 | 1051098117 | 3615 | 3610 | 3615 | 3610 | 2077 |
| 556 | 20250311 | 094600 | 1043597262 | 3610 | 3610 | 3610 | 3605 | 1893 |
| 557 | 20250311 | 094500 | 1036768532 | 3610 | 3605 | 3610 | 3605 | 905 |
| 558 | 20250311 | 094400 | 1033504907 | 3605 | 3610 | 3610 | 3605 | 1485 |
| 559 | 20250311 | 094300 | 1028146242 | 3610 | 3612 | 3615 | 3610 | 5730 |
| 560 | 20250311 | 094200 | 1007460145 | 3610 | 3620 | 3620 | 3610 | 4784 |
| 561 | 20250311 | 094100 | 990176233 | 3620 | 3620 | 3620 | 3620 | 1856 |
| 562 | 20250311 | 094000 | 983457513 | 3620 | 3625 | 3625 | 3615 | 2375 |
| 563 | 20250311 | 093900 | 974861003 | 3625 | 3640 | 3650 | 3625 | 9506 |
| 564 | 20250311 | 093800 | 940313908 | 3655 | 3660 | 3660 | 3640 | 803 |
| 565 | 20250311 | 093700 | 937388853 | 3640 | 3665 | 3665 | 3640 | 1299 |
| 566 | 20250311 | 093600 | 932652323 | 3665 | 3670 | 3670 | 3660 | 975 |
| 567 | 20250311 | 093500 | 929075423 | 3675 | 3650 | 3675 | 3640 | 5969 |
| 568 | 20250311 | 093400 | 907223893 | 3660 | 3665 | 3675 | 3645 | 2660 |
| 569 | 20250311 | 093300 | 897486663 | 3665 | 3675 | 3680 | 3665 | 6492 |
| 570 | 20250311 | 093200 | 873643948 | 3675 | 3650 | 3675 | 3645 | 6895 |
| 571 | 20250311 | 093100 | 848410623 | 3645 | 3645 | 3645 | 3645 | 2854 |
| 572 | 20250311 | 093000 | 838007793 | 3645 | 3640 | 3645 | 3635 | 3474 |
| 573 | 20250311 | 092900 | 825369398 | 3640 | 3660 | 3660 | 3640 | 13565 |
| 574 | 20250311 | 092800 | 775912533 | 3655 | 3652 | 3657 | 3652 | 3511 |
| 575 | 20250311 | 092700 | 763078864 | 3652 | 3660 | 3660 | 3650 | 4967 |
| 576 | 20250311 | 092600 | 744940267 | 3655 | 3665 | 3667 | 3655 | 9025 |
| 577 | 20250311 | 092500 | 711886435 | 3665 | 3650 | 3665 | 3650 | 3785 |
| 578 | 20250311 | 092400 | 698034787 | 3650 | 3650 | 3665 | 3650 | 12841 |
| 579 | 20250311 | 092300 | 651140752 | 3650 | 3640 | 3650 | 3640 | 5503 |
| 580 | 20250311 | 092200 | 631063162 | 3640 | 3640 | 3645 | 3625 | 4964 |
| 581 | 20250311 | 092100 | 612978127 | 3640 | 3630 | 3645 | 3625 | 3592 |
| 582 | 20250311 | 092000 | 599911692 | 3625 | 3635 | 3645 | 3625 | 6689 |
| 583 | 20250311 | 091900 | 575636787 | 3640 | 3635 | 3645 | 3625 | 3664 |
| 584 | 20250311 | 091800 | 562284537 | 3645 | 3610 | 3645 | 3610 | 10328 |
| 585 | 20250311 | 091700 | 524806937 | 3610 | 3615 | 3620 | 3610 | 2941 |
| 586 | 20250311 | 091600 | 514182547 | 3615 | 3615 | 3620 | 3615 | 1142 |
| 587 | 20250311 | 091500 | 510050887 | 3615 | 3610 | 3615 | 3605 | 6427 |
| 588 | 20250311 | 091400 | 486851362 | 3610 | 3605 | 3615 | 3605 | 3015 |
| 589 | 20250311 | 091300 | 475971642 | 3605 | 3625 | 3625 | 3605 | 8300 |
| 590 | 20250311 | 091200 | 446012857 | 3625 | 3610 | 3625 | 3610 | 8468 |
| 591 | 20250311 | 091100 | 415387772 | 3610 | 3595 | 3610 | 3590 | 4919 |
| 592 | 20250311 | 091000 | 397669647 | 3595 | 3570 | 3600 | 3570 | 8842 |
| 593 | 20250311 | 090900 | 366051797 | 3565 | 3557 | 3570 | 3557 | 5813 |
| 594 | 20250311 | 090800 | 345349080 | 3555 | 3575 | 3575 | 3555 | 10360 |
| 595 | 20250311 | 090700 | 308461700 | 3575 | 3555 | 3575 | 3550 | 3843 |
| 596 | 20250311 | 090600 | 294796830 | 3570 | 3585 | 3585 | 3555 | 20982 |
| 597 | 20250311 | 090500 | 219930540 | 3585 | 3580 | 3590 | 3575 | 5659 |
| 598 | 20250311 | 090400 | 199666360 | 3590 | 3600 | 3605 | 3575 | 4065 |
| 599 | 20250311 | 090300 | 185095780 | 3610 | 3580 | 3610 | 3575 | 12148 |
| 600 | 20250311 | 090200 | 141469575 | 3590 | 3585 | 3595 | 3575 | 3962 |
| 601 | 20250311 | 090100 | 127283070 | 3590 | 3520 | 3590 | 3520 | 12686 |
| 602 | 20250311 | 090000 | 82041120 | 3520 | 3510 | 3550 | 3510 | 23354 |