30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 191800 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 8355 |
| 3 | 20250311 | 191700 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 4 | 20250311 | 191600 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 5 | 20250311 | 191500 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 6 | 20250311 | 191400 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 7 | 20250311 | 191300 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 8 | 20250311 | 191200 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 9 | 20250311 | 191100 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 10 | 20250311 | 191000 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 11 | 20250311 | 190900 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 12 | 20250311 | 190800 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 13 | 20250311 | 190700 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 14 | 20250311 | 190600 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 15 | 20250311 | 190500 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 16 | 20250311 | 190400 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 17 | 20250311 | 190300 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 18 | 20250311 | 190200 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 19 | 20250311 | 190100 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 20 | 20250311 | 190000 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 21 | 20250311 | 185900 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 22 | 20250311 | 185800 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 23 | 20250311 | 185700 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 24 | 20250311 | 185600 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 25 | 20250311 | 185500 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 26 | 20250311 | 185400 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 27 | 20250311 | 185300 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 28 | 20250311 | 185200 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 29 | 20250311 | 185100 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 30 | 20250311 | 185000 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 31 | 20250311 | 184900 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 32 | 20250311 | 184800 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 8355 |
| 33 | 20250311 | 184700 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 34 | 20250311 | 184600 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 35 | 20250311 | 184500 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 36 | 20250311 | 184400 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 37 | 20250311 | 184300 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 38 | 20250311 | 184200 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 39 | 20250311 | 184100 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 40 | 20250311 | 184000 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 41 | 20250311 | 183900 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 42 | 20250311 | 183800 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 43 | 20250311 | 183700 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 44 | 20250311 | 183600 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 45 | 20250311 | 183500 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 46 | 20250311 | 183400 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 47 | 20250311 | 183300 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 48 | 20250311 | 183200 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 49 | 20250311 | 183100 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 50 | 20250311 | 183000 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 51 | 20250311 | 182900 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 52 | 20250311 | 182800 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 53 | 20250311 | 182700 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 54 | 20250311 | 182600 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 55 | 20250311 | 182500 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 56 | 20250311 | 182400 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 57 | 20250311 | 182300 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 58 | 20250311 | 182200 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 59 | 20250311 | 182100 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 60 | 20250311 | 182000 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 61 | 20250311 | 181900 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 62 | 20250311 | 181800 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 8355 |
| 63 | 20250311 | 181700 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 64 | 20250311 | 181600 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 65 | 20250311 | 181500 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 66 | 20250311 | 181400 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 67 | 20250311 | 181300 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 68 | 20250311 | 181200 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 69 | 20250311 | 181100 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 70 | 20250311 | 181000 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 71 | 20250311 | 180900 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 72 | 20250311 | 180800 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 73 | 20250311 | 180700 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 74 | 20250311 | 180600 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 75 | 20250311 | 180500 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 76 | 20250311 | 180400 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 77 | 20250311 | 180300 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 78 | 20250311 | 180200 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 79 | 20250311 | 180100 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 80 | 20250311 | 180000 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 81 | 20250311 | 175900 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 82 | 20250311 | 175800 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 83 | 20250311 | 175700 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 84 | 20250311 | 175600 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 85 | 20250311 | 175500 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 86 | 20250311 | 175400 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 87 | 20250311 | 175300 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 88 | 20250311 | 175200 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 89 | 20250311 | 175100 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 90 | 20250311 | 175000 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 91 | 20250311 | 174900 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 92 | 20250311 | 174800 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 8355 |
| 93 | 20250311 | 174700 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 94 | 20250311 | 174600 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 95 | 20250311 | 174500 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 96 | 20250311 | 174400 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 97 | 20250311 | 174300 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 98 | 20250311 | 174200 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 99 | 20250311 | 174100 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 100 | 20250311 | 174000 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 101 | 20250311 | 173900 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 102 | 20250311 | 173800 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 103 | 20250311 | 173700 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 104 | 20250311 | 173600 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 105 | 20250311 | 173500 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 106 | 20250311 | 173400 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 107 | 20250311 | 173300 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 108 | 20250311 | 173200 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 109 | 20250311 | 173100 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 110 | 20250311 | 173000 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 111 | 20250311 | 172900 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 112 | 20250311 | 172800 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 113 | 20250311 | 172700 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 114 | 20250311 | 172600 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 115 | 20250311 | 172500 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 116 | 20250311 | 172400 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 117 | 20250311 | 172300 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 118 | 20250311 | 172200 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 119 | 20250311 | 172100 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 120 | 20250311 | 172000 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 121 | 20250311 | 171900 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 122 | 20250311 | 171800 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 8355 |
| 123 | 20250311 | 171700 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 124 | 20250311 | 171600 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 125 | 20250311 | 171500 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 126 | 20250311 | 171400 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 127 | 20250311 | 171300 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 128 | 20250311 | 171200 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 129 | 20250311 | 171100 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 130 | 20250311 | 171000 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 131 | 20250311 | 170900 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 132 | 20250311 | 170800 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 133 | 20250311 | 170700 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 134 | 20250311 | 170600 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 135 | 20250311 | 170500 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 136 | 20250311 | 170400 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 137 | 20250311 | 170300 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 138 | 20250311 | 170200 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 139 | 20250311 | 170100 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 140 | 20250311 | 170000 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 141 | 20250311 | 165900 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 142 | 20250311 | 165800 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 143 | 20250311 | 165700 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 144 | 20250311 | 165600 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 145 | 20250311 | 165500 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 146 | 20250311 | 165400 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 147 | 20250311 | 165300 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 148 | 20250311 | 165200 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 149 | 20250311 | 165100 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 150 | 20250311 | 165000 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 151 | 20250311 | 164900 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 152 | 20250311 | 164800 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 8355 |
| 153 | 20250311 | 164700 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 154 | 20250311 | 164600 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 155 | 20250311 | 164500 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 156 | 20250311 | 164400 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 157 | 20250311 | 164300 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 158 | 20250311 | 164200 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 159 | 20250311 | 164100 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 160 | 20250311 | 164000 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 161 | 20250311 | 163900 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 162 | 20250311 | 163800 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 163 | 20250311 | 163700 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 164 | 20250311 | 163600 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 165 | 20250311 | 163500 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 166 | 20250311 | 163400 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 167 | 20250311 | 163300 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 168 | 20250311 | 163200 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 169 | 20250311 | 163100 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 170 | 20250311 | 163000 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 171 | 20250311 | 162900 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 172 | 20250311 | 162800 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 173 | 20250311 | 162700 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 174 | 20250311 | 162600 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 175 | 20250311 | 162500 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 176 | 20250311 | 162400 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 177 | 20250311 | 162300 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 178 | 20250311 | 162200 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 179 | 20250311 | 162100 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 180 | 20250311 | 162000 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 181 | 20250311 | 161900 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 182 | 20250311 | 161800 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 8355 |
| 183 | 20250311 | 161700 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 184 | 20250311 | 161600 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 185 | 20250311 | 161500 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 186 | 20250311 | 161400 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 187 | 20250311 | 161300 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 188 | 20250311 | 161200 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 189 | 20250311 | 161100 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 190 | 20250311 | 161000 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 191 | 20250311 | 160900 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 192 | 20250311 | 160800 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 193 | 20250311 | 160700 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 194 | 20250311 | 160600 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 195 | 20250311 | 160500 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 196 | 20250311 | 160400 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 197 | 20250311 | 160300 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 198 | 20250311 | 160200 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 199 | 20250311 | 160100 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 200 | 20250311 | 160000 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 201 | 20250311 | 155900 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 202 | 20250311 | 155800 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 203 | 20250311 | 155700 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 204 | 20250311 | 155600 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 205 | 20250311 | 155500 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 206 | 20250311 | 155400 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 207 | 20250311 | 155300 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 208 | 20250311 | 155200 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 209 | 20250311 | 155100 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 210 | 20250311 | 155000 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 211 | 20250311 | 154900 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 212 | 20250311 | 154800 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 8355 |
| 213 | 20250311 | 154700 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 214 | 20250311 | 154600 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 215 | 20250311 | 154500 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 216 | 20250311 | 154400 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 217 | 20250311 | 154300 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 218 | 20250311 | 154200 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 219 | 20250311 | 154100 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 220 | 20250311 | 154000 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 221 | 20250311 | 153900 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 222 | 20250311 | 153800 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 223 | 20250311 | 153700 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 224 | 20250311 | 153600 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 225 | 20250311 | 153500 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 226 | 20250311 | 153400 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 227 | 20250311 | 153300 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 228 | 20250311 | 153200 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 229 | 20250311 | 153100 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 230 | 20250311 | 153000 | 1481675540 | 5520 | 5520 | 5520 | 5520 | 8355 |
| 231 | 20250311 | 152900 | 1435555940 | 5530 | 5530 | 5530 | 5530 | 0 |
| 232 | 20250311 | 152800 | 1435555940 | 5530 | 5530 | 5530 | 5530 | 0 |
| 233 | 20250311 | 152700 | 1435555940 | 5530 | 5530 | 5530 | 5530 | 0 |
| 234 | 20250311 | 152600 | 1435555940 | 5530 | 5530 | 5530 | 5530 | 0 |
| 235 | 20250311 | 152500 | 1435555940 | 5530 | 5530 | 5530 | 5530 | 0 |
| 236 | 20250311 | 152400 | 1435555940 | 5530 | 5530 | 5530 | 5530 | 0 |
| 237 | 20250311 | 152300 | 1435555940 | 5530 | 5530 | 5530 | 5530 | 0 |
| 238 | 20250311 | 152200 | 1435555940 | 5530 | 5530 | 5530 | 5530 | 0 |
| 239 | 20250311 | 152100 | 1435555940 | 5530 | 5530 | 5530 | 5530 | 0 |
| 240 | 20250311 | 152000 | 1435555940 | 5530 | 5530 | 5530 | 5530 | 0 |
| 241 | 20250311 | 151900 | 1435555940 | 5530 | 5520 | 5530 | 5520 | 4351 |
| 242 | 20250311 | 151800 | 1411534210 | 5520 | 5530 | 5530 | 5520 | 1068 |
| 243 | 20250311 | 151700 | 1405638170 | 5530 | 5530 | 5530 | 5520 | 2757 |
| 244 | 20250311 | 151600 | 1390406330 | 5530 | 5530 | 5540 | 5530 | 1433 |
| 245 | 20250311 | 151500 | 1382481540 | 5530 | 5540 | 5540 | 5530 | 740 |
| 246 | 20250311 | 151400 | 1378388420 | 5540 | 5540 | 5540 | 5540 | 795 |
| 247 | 20250311 | 151300 | 1373984120 | 5540 | 5540 | 5540 | 5540 | 0 |
| 248 | 20250311 | 151200 | 1373984120 | 5540 | 5530 | 5540 | 5530 | 450 |
| 249 | 20250311 | 151100 | 1371492620 | 5540 | 5530 | 5540 | 5530 | 610 |
| 250 | 20250311 | 151000 | 1368115210 | 5540 | 5550 | 5550 | 5540 | 60 |
| 251 | 20250311 | 150900 | 1367782310 | 5550 | 5540 | 5550 | 5540 | 3409 |
| 252 | 20250311 | 150800 | 1348885510 | 5530 | 5530 | 5530 | 5530 | 451 |
| 253 | 20250311 | 150700 | 1346391480 | 5530 | 5530 | 5540 | 5530 | 1242 |
| 254 | 20250311 | 150600 | 1339523200 | 5530 | 5530 | 5530 | 5530 | 862 |
| 255 | 20250311 | 150500 | 1334756340 | 5530 | 5530 | 5530 | 5530 | 180 |
| 256 | 20250311 | 150400 | 1333760940 | 5530 | 5530 | 5530 | 5530 | 0 |
| 257 | 20250311 | 150300 | 1333760940 | 5530 | 5530 | 5530 | 5530 | 110 |
| 258 | 20250311 | 150200 | 1333152640 | 5530 | 5530 | 5530 | 5530 | 12 |
| 259 | 20250311 | 150100 | 1333086280 | 5530 | 5540 | 5540 | 5530 | 18 |
| 260 | 20250311 | 150000 | 1332986710 | 5540 | 5530 | 5540 | 5530 | 9 |
| 261 | 20250311 | 145900 | 1332936930 | 5530 | 5530 | 5530 | 5530 | 7 |
| 262 | 20250311 | 145800 | 1332898220 | 5530 | 5530 | 5530 | 5530 | 1 |
| 263 | 20250311 | 145700 | 1332892690 | 5530 | 5530 | 5530 | 5530 | 182 |
| 264 | 20250311 | 145600 | 1331886230 | 5530 | 5530 | 5530 | 5530 | 207 |
| 265 | 20250311 | 145500 | 1330741520 | 5530 | 5540 | 5540 | 5530 | 1843 |
| 266 | 20250311 | 145400 | 1320532720 | 5530 | 5530 | 5530 | 5530 | 0 |
| 267 | 20250311 | 145300 | 1320532720 | 5530 | 5530 | 5530 | 5530 | 3 |
| 268 | 20250311 | 145200 | 1320516130 | 5530 | 5530 | 5530 | 5530 | 1524 |
| 269 | 20250311 | 145100 | 1312088410 | 5540 | 5540 | 5540 | 5540 | 180 |
| 270 | 20250311 | 145000 | 1311091210 | 5540 | 5540 | 5540 | 5540 | 165 |
| 271 | 20250311 | 144900 | 1310177110 | 5540 | 5550 | 5550 | 5540 | 166 |
| 272 | 20250311 | 144800 | 1309257420 | 5540 | 5540 | 5540 | 5540 | 230 |
| 273 | 20250311 | 144700 | 1307983220 | 5540 | 5550 | 5550 | 5540 | 68 |
| 274 | 20250311 | 144600 | 1307606480 | 5540 | 5550 | 5550 | 5540 | 104 |
| 275 | 20250311 | 144500 | 1307030220 | 5550 | 5550 | 5550 | 5550 | 77 |
| 276 | 20250311 | 144400 | 1306602870 | 5550 | 5550 | 5550 | 5550 | 1 |
| 277 | 20250311 | 144300 | 1306597320 | 5550 | 5550 | 5550 | 5540 | 71 |
| 278 | 20250311 | 144200 | 1306203670 | 5550 | 5550 | 5550 | 5550 | 200 |
| 279 | 20250311 | 144100 | 1305093670 | 5550 | 5550 | 5550 | 5550 | 0 |
| 280 | 20250311 | 144000 | 1305093670 | 5550 | 5540 | 5550 | 5530 | 81 |
| 281 | 20250311 | 143900 | 1304645700 | 5550 | 5530 | 5550 | 5530 | 533 |
| 282 | 20250311 | 143800 | 1301693080 | 5540 | 5540 | 5540 | 5540 | 2 |
| 283 | 20250311 | 143700 | 1301682000 | 5535 | 5535 | 5535 | 5535 | 0 |
| 284 | 20250311 | 143600 | 1301682000 | 5535 | 5535 | 5535 | 5535 | 2 |
| 285 | 20250311 | 143500 | 1301670930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 286 | 20250311 | 143400 | 1301670930 | 5530 | 5535 | 5535 | 5530 | 267 |
| 287 | 20250311 | 143300 | 1300194385 | 5535 | 5535 | 5535 | 5535 | 1 |
| 288 | 20250311 | 143200 | 1300188850 | 5540 | 5540 | 5540 | 5540 | 1 |
| 289 | 20250311 | 143100 | 1300183310 | 5550 | 5550 | 5550 | 5550 | 2 |
| 290 | 20250311 | 143000 | 1300172210 | 5530 | 5540 | 5550 | 5530 | 1104 |
| 291 | 20250311 | 142900 | 1294056840 | 5540 | 5540 | 5540 | 5540 | 10 |
| 292 | 20250311 | 142800 | 1294001440 | 5540 | 5540 | 5540 | 5540 | 0 |
| 293 | 20250311 | 142700 | 1294001440 | 5540 | 5540 | 5540 | 5540 | 0 |
| 294 | 20250311 | 142600 | 1294001440 | 5540 | 5540 | 5540 | 5540 | 2 |
| 295 | 20250311 | 142500 | 1293990360 | 5530 | 5540 | 5540 | 5530 | 16 |
| 296 | 20250311 | 142400 | 1293901870 | 5530 | 5530 | 5530 | 5530 | 2 |
| 297 | 20250311 | 142300 | 1293890810 | 5530 | 5530 | 5530 | 5530 | 491 |
| 298 | 20250311 | 142200 | 1291175580 | 5540 | 5540 | 5540 | 5540 | 0 |
| 299 | 20250311 | 142100 | 1291175580 | 5540 | 5540 | 5540 | 5540 | 0 |
| 300 | 20250311 | 142000 | 1291175580 | 5540 | 5540 | 5540 | 5540 | 0 |
| 301 | 20250311 | 141900 | 1291175580 | 5540 | 5540 | 5540 | 5540 | 0 |
| 302 | 20250311 | 141800 | 1291175580 | 5540 | 5540 | 5540 | 5540 | 18 |
| 303 | 20250311 | 141700 | 1291075860 | 5540 | 5530 | 5540 | 5530 | 1641 |
| 304 | 20250311 | 141600 | 1282000560 | 5540 | 5540 | 5540 | 5540 | 0 |
| 305 | 20250311 | 141500 | 1282000560 | 5540 | 5540 | 5540 | 5540 | 0 |
| 306 | 20250311 | 141400 | 1282000560 | 5540 | 5530 | 5540 | 5530 | 1116 |
| 307 | 20250311 | 141300 | 1275829040 | 5530 | 5530 | 5530 | 5530 | 1234 |
| 308 | 20250311 | 141200 | 1269005020 | 5530 | 5530 | 5530 | 5530 | 291 |
| 309 | 20250311 | 141100 | 1267395790 | 5530 | 5520 | 5530 | 5510 | 1054 |
| 310 | 20250311 | 141000 | 1261577530 | 5530 | 5520 | 5530 | 5520 | 510 |
| 311 | 20250311 | 140900 | 1258762320 | 5520 | 5520 | 5520 | 5520 | 0 |
| 312 | 20250311 | 140800 | 1258762320 | 5520 | 5530 | 5530 | 5520 | 2429 |
| 313 | 20250311 | 140700 | 1245332950 | 5540 | 5540 | 5540 | 5540 | 0 |
| 314 | 20250311 | 140600 | 1245332950 | 5540 | 5550 | 5550 | 5540 | 1305 |
| 315 | 20250311 | 140500 | 1238103240 | 5540 | 5550 | 5550 | 5540 | 2000 |
| 316 | 20250311 | 140400 | 1227013240 | 5560 | 5550 | 5560 | 5550 | 1142 |
| 317 | 20250311 | 140300 | 1220675130 | 5550 | 5550 | 5550 | 5550 | 90 |
| 318 | 20250311 | 140200 | 1220175630 | 5550 | 5550 | 5550 | 5550 | 923 |
| 319 | 20250311 | 140100 | 1215052980 | 5540 | 5550 | 5550 | 5540 | 1186 |
| 320 | 20250311 | 140000 | 1208472330 | 5550 | 5550 | 5550 | 5550 | 1000 |
| 321 | 20250311 | 135900 | 1202922330 | 5550 | 5550 | 5550 | 5550 | 1171 |
| 322 | 20250311 | 135800 | 1196423280 | 5550 | 5550 | 5550 | 5550 | 1829 |
| 323 | 20250311 | 135700 | 1186272330 | 5550 | 5550 | 5550 | 5550 | 13 |
| 324 | 20250311 | 135600 | 1186200180 | 5530 | 5550 | 5550 | 5530 | 150 |
| 325 | 20250311 | 135500 | 1185368680 | 5550 | 5550 | 5550 | 5550 | 3 |
| 326 | 20250311 | 135400 | 1185352030 | 5530 | 5530 | 5530 | 5530 | 74 |
| 327 | 20250311 | 135300 | 1184942810 | 5530 | 5530 | 5530 | 5530 | 37 |
| 328 | 20250311 | 135200 | 1184738200 | 5520 | 5530 | 5530 | 5520 | 1120 |
| 329 | 20250311 | 135100 | 1178545800 | 5530 | 5530 | 5530 | 5530 | 0 |
| 330 | 20250311 | 135000 | 1178545800 | 5530 | 5530 | 5530 | 5530 | 0 |
| 331 | 20250311 | 134900 | 1178545800 | 5530 | 5530 | 5530 | 5530 | 0 |
| 332 | 20250311 | 134800 | 1178545800 | 5530 | 5530 | 5530 | 5530 | 119 |
| 333 | 20250311 | 134700 | 1177887730 | 5560 | 5540 | 5560 | 5530 | 1075 |
| 334 | 20250311 | 134600 | 1171933180 | 5545 | 5545 | 5545 | 5545 | 0 |
| 335 | 20250311 | 134500 | 1171933180 | 5545 | 5545 | 5545 | 5545 | 3 |
| 336 | 20250311 | 134400 | 1171916545 | 5540 | 5540 | 5540 | 5540 | 100 |
| 337 | 20250311 | 134300 | 1171362545 | 5540 | 5540 | 5540 | 5540 | 0 |
| 338 | 20250311 | 134200 | 1171362545 | 5540 | 5540 | 5540 | 5540 | 6 |
| 339 | 20250311 | 134100 | 1171329305 | 5540 | 5540 | 5540 | 5540 | 9 |
| 340 | 20250311 | 134000 | 1171279445 | 5540 | 5540 | 5540 | 5540 | 1 |
| 341 | 20250311 | 133900 | 1171273905 | 5530 | 5530 | 5530 | 5530 | 100 |
| 342 | 20250311 | 133800 | 1170720905 | 5530 | 5530 | 5530 | 5530 | 0 |
| 343 | 20250311 | 133700 | 1170720905 | 5530 | 5550 | 5550 | 5530 | 250 |
| 344 | 20250311 | 133600 | 1169337305 | 5550 | 5550 | 5550 | 5550 | 102 |
| 345 | 20250311 | 133500 | 1168771205 | 5550 | 5550 | 5550 | 5550 | 1 |
| 346 | 20250311 | 133400 | 1168765655 | 5560 | 5560 | 5560 | 5560 | 39 |
| 347 | 20250311 | 133300 | 1168548815 | 5560 | 5560 | 5560 | 5560 | 0 |
| 348 | 20250311 | 133200 | 1168548815 | 5560 | 5560 | 5560 | 5560 | 0 |
| 349 | 20250311 | 133100 | 1168548815 | 5560 | 5560 | 5560 | 5560 | 1 |
| 350 | 20250311 | 133000 | 1168543255 | 5540 | 5540 | 5540 | 5540 | 0 |
| 351 | 20250311 | 132900 | 1168543255 | 5540 | 5550 | 5560 | 5540 | 5 |
| 352 | 20250311 | 132800 | 1168515505 | 5550 | 5550 | 5550 | 5550 | 0 |
| 353 | 20250311 | 132700 | 1168515505 | 5550 | 5550 | 5550 | 5550 | 0 |
| 354 | 20250311 | 132600 | 1168515505 | 5550 | 5550 | 5550 | 5550 | 1 |
| 355 | 20250311 | 132500 | 1168509955 | 5520 | 5520 | 5520 | 5520 | 0 |
| 356 | 20250311 | 132400 | 1168509955 | 5520 | 5540 | 5540 | 5520 | 3517 |
| 357 | 20250311 | 132300 | 1149079215 | 5540 | 5540 | 5540 | 5540 | 1500 |
| 358 | 20250311 | 132200 | 1140769215 | 5540 | 5540 | 5540 | 5540 | 0 |
| 359 | 20250311 | 132100 | 1140769215 | 5540 | 5540 | 5540 | 5540 | 0 |
| 360 | 20250311 | 132000 | 1140769215 | 5540 | 5550 | 5550 | 5540 | 2 |
| 361 | 20250311 | 131900 | 1140758125 | 5570 | 5550 | 5570 | 5550 | 483 |
| 362 | 20250311 | 131800 | 1138077435 | 5530 | 5530 | 5530 | 5530 | 9 |
| 363 | 20250311 | 131700 | 1138027665 | 5530 | 5530 | 5530 | 5530 | 1714 |
| 364 | 20250311 | 131600 | 1128549245 | 5530 | 5530 | 5530 | 5530 | 1 |
| 365 | 20250311 | 131500 | 1128543715 | 5550 | 5540 | 5550 | 5540 | 401 |
| 366 | 20250311 | 131400 | 1126322165 | 5520 | 5520 | 5520 | 5520 | 3 |
| 367 | 20250311 | 131300 | 1126305605 | 5520 | 5530 | 5530 | 5520 | 1601 |
| 368 | 20250311 | 131200 | 1117458805 | 5530 | 5530 | 5530 | 5530 | 0 |
| 369 | 20250311 | 131100 | 1117458805 | 5530 | 5530 | 5530 | 5530 | 0 |
| 370 | 20250311 | 131000 | 1117458805 | 5530 | 5540 | 5550 | 5530 | 44 |
| 371 | 20250311 | 130900 | 1117215435 | 5540 | 5540 | 5540 | 5540 | 30 |
| 372 | 20250311 | 130800 | 1117049235 | 5530 | 5530 | 5530 | 5530 | 0 |
| 373 | 20250311 | 130700 | 1117049235 | 5530 | 5530 | 5530 | 5530 | 800 |
| 374 | 20250311 | 130600 | 1112625235 | 5540 | 5540 | 5540 | 5540 | 0 |
| 375 | 20250311 | 130500 | 1112625235 | 5540 | 5540 | 5540 | 5540 | 0 |
| 376 | 20250311 | 130400 | 1112625235 | 5540 | 5540 | 5540 | 5540 | 0 |
| 377 | 20250311 | 130300 | 1112625235 | 5540 | 5530 | 5540 | 5530 | 220 |
| 378 | 20250311 | 130200 | 1111408435 | 5540 | 5540 | 5540 | 5540 | 0 |
| 379 | 20250311 | 130100 | 1111408435 | 5540 | 5540 | 5540 | 5540 | 0 |
| 380 | 20250311 | 130000 | 1111408435 | 5540 | 5540 | 5540 | 5540 | 110 |
| 381 | 20250311 | 125900 | 1110799035 | 5540 | 5540 | 5540 | 5540 | 0 |
| 382 | 20250311 | 125800 | 1110799035 | 5540 | 5540 | 5540 | 5540 | 0 |
| 383 | 20250311 | 125700 | 1110799035 | 5540 | 5540 | 5540 | 5540 | 91 |
| 384 | 20250311 | 125600 | 1110294895 | 5510 | 5530 | 5530 | 5510 | 1610 |
| 385 | 20250311 | 125500 | 1101401205 | 5540 | 5540 | 5540 | 5540 | 0 |
| 386 | 20250311 | 125400 | 1101401205 | 5540 | 5540 | 5540 | 5540 | 267 |
| 387 | 20250311 | 125300 | 1099922025 | 5550 | 5550 | 5550 | 5550 | 0 |
| 388 | 20250311 | 125200 | 1099922025 | 5550 | 5550 | 5550 | 5550 | 22 |
| 389 | 20250311 | 125100 | 1099799925 | 5540 | 5540 | 5540 | 5540 | 0 |
| 390 | 20250311 | 125000 | 1099799925 | 5540 | 5540 | 5540 | 5540 | 500 |
| 391 | 20250311 | 124900 | 1097029925 | 5540 | 5540 | 5540 | 5540 | 0 |
| 392 | 20250311 | 124800 | 1097029925 | 5540 | 5550 | 5560 | 5540 | 139 |
| 393 | 20250311 | 124700 | 1096259345 | 5550 | 5550 | 5550 | 5550 | 3 |
| 394 | 20250311 | 124600 | 1096242695 | 5550 | 5550 | 5550 | 5550 | 0 |
| 395 | 20250311 | 124500 | 1096242695 | 5550 | 5540 | 5550 | 5540 | 10 |
| 396 | 20250311 | 124400 | 1096187285 | 5550 | 5550 | 5550 | 5550 | 0 |
| 397 | 20250311 | 124300 | 1096187285 | 5550 | 5550 | 5550 | 5550 | 0 |
| 398 | 20250311 | 124200 | 1096187285 | 5550 | 5540 | 5550 | 5540 | 140 |
| 399 | 20250311 | 124100 | 1095410655 | 5550 | 5550 | 5550 | 5550 | 0 |
| 400 | 20250311 | 124000 | 1095410655 | 5550 | 5550 | 5550 | 5550 | 0 |
| 401 | 20250311 | 123900 | 1095410655 | 5550 | 5550 | 5550 | 5540 | 970 |
| 402 | 20250311 | 123800 | 1090033855 | 5550 | 5550 | 5550 | 5550 | 100 |
| 403 | 20250311 | 123700 | 1089478855 | 5560 | 5560 | 5560 | 5560 | 5 |
| 404 | 20250311 | 123600 | 1089451055 | 5550 | 5530 | 5550 | 5530 | 208 |
| 405 | 20250311 | 123500 | 1088298415 | 5520 | 5530 | 5530 | 5520 | 293 |
| 406 | 20250311 | 123400 | 1086679055 | 5520 | 5560 | 5560 | 5520 | 2 |
| 407 | 20250311 | 123300 | 1086667975 | 5500 | 5560 | 5560 | 5500 | 3305 |
| 408 | 20250311 | 123200 | 1068418265 | 5560 | 5560 | 5560 | 5560 | 20 |
| 409 | 20250311 | 123100 | 1068307065 | 5560 | 5560 | 5560 | 5560 | 0 |
| 410 | 20250311 | 123000 | 1068307065 | 5560 | 5560 | 5560 | 5560 | 1 |
| 411 | 20250311 | 122900 | 1068301505 | 5550 | 5550 | 5550 | 5550 | 90 |
| 412 | 20250311 | 122800 | 1067802005 | 5560 | 5560 | 5560 | 5560 | 1968 |
| 413 | 20250311 | 122700 | 1056859925 | 5560 | 5560 | 5560 | 5560 | 300 |
| 414 | 20250311 | 122600 | 1055191925 | 5560 | 5560 | 5560 | 5560 | 99 |
| 415 | 20250311 | 122500 | 1054641485 | 5570 | 5580 | 5580 | 5570 | 2930 |
| 416 | 20250311 | 122400 | 1038319295 | 5580 | 5580 | 5580 | 5580 | 2 |
| 417 | 20250311 | 122300 | 1038308135 | 5570 | 5570 | 5570 | 5570 | 270 |
| 418 | 20250311 | 122200 | 1036804235 | 5580 | 5580 | 5580 | 5580 | 214 |
| 419 | 20250311 | 122100 | 1035610115 | 5570 | 5570 | 5570 | 5570 | 0 |
| 420 | 20250311 | 122000 | 1035610115 | 5570 | 5570 | 5570 | 5570 | 38 |
| 421 | 20250311 | 121900 | 1035398455 | 5570 | 5570 | 5570 | 5570 | 0 |
| 422 | 20250311 | 121800 | 1035398455 | 5570 | 5570 | 5570 | 5570 | 1 |
| 423 | 20250311 | 121700 | 1035392885 | 5570 | 5570 | 5570 | 5570 | 100 |
| 424 | 20250311 | 121600 | 1034835885 | 5570 | 5570 | 5570 | 5570 | 300 |
| 425 | 20250311 | 121500 | 1033164885 | 5580 | 5580 | 5580 | 5580 | 101 |
| 426 | 20250311 | 121400 | 1032601305 | 5560 | 5560 | 5560 | 5560 | 200 |
| 427 | 20250311 | 121300 | 1031489305 | 5580 | 5570 | 5580 | 5570 | 91 |
| 428 | 20250311 | 121200 | 1030982405 | 5570 | 5570 | 5570 | 5570 | 11 |
| 429 | 20250311 | 121100 | 1030921135 | 5570 | 5570 | 5570 | 5570 | 450 |
| 430 | 20250311 | 121000 | 1028414635 | 5570 | 5570 | 5570 | 5570 | 0 |
| 431 | 20250311 | 120900 | 1028414635 | 5570 | 5570 | 5570 | 5570 | 0 |
| 432 | 20250311 | 120800 | 1028414635 | 5570 | 5570 | 5570 | 5570 | 0 |
| 433 | 20250311 | 120700 | 1028414635 | 5570 | 5570 | 5570 | 5570 | 247 |
| 434 | 20250311 | 120600 | 1027038845 | 5570 | 5570 | 5570 | 5570 | 13 |
| 435 | 20250311 | 120500 | 1026966435 | 5570 | 5570 | 5570 | 5570 | 10 |
| 436 | 20250311 | 120400 | 1026910735 | 5570 | 5570 | 5570 | 5570 | 133 |
| 437 | 20250311 | 120300 | 1026169925 | 5570 | 5570 | 5570 | 5570 | 0 |
| 438 | 20250311 | 120200 | 1026169925 | 5570 | 5570 | 5570 | 5570 | 200 |
| 439 | 20250311 | 120100 | 1025055925 | 5570 | 5570 | 5570 | 5570 | 327 |
| 440 | 20250311 | 120000 | 1023234535 | 5570 | 5570 | 5570 | 5570 | 24 |
| 441 | 20250311 | 115900 | 1023100855 | 5570 | 5570 | 5570 | 5570 | 3 |
| 442 | 20250311 | 115800 | 1023084145 | 5570 | 5570 | 5570 | 5570 | 10 |
| 443 | 20250311 | 115700 | 1023028445 | 5570 | 5565 | 5570 | 5565 | 859 |
| 444 | 20250311 | 115600 | 1018244010 | 5570 | 5570 | 5570 | 5570 | 5 |
| 445 | 20250311 | 115500 | 1018216160 | 5570 | 5560 | 5570 | 5560 | 2 |
| 446 | 20250311 | 115400 | 1018205030 | 5560 | 5560 | 5560 | 5560 | 50 |
| 447 | 20250311 | 115300 | 1017927030 | 5570 | 5570 | 5570 | 5570 | 202 |
| 448 | 20250311 | 115200 | 1016801890 | 5570 | 5570 | 5570 | 5570 | 3 |
| 449 | 20250311 | 115100 | 1016785180 | 5570 | 5560 | 5570 | 5560 | 896 |
| 450 | 20250311 | 115000 | 1011794730 | 5565 | 5565 | 5565 | 5565 | 0 |
| 451 | 20250311 | 114900 | 1011794730 | 5565 | 5565 | 5565 | 5565 | 10 |
| 452 | 20250311 | 114800 | 1011739080 | 5570 | 5570 | 5570 | 5570 | 2284 |
| 453 | 20250311 | 114700 | 999017200 | 5570 | 5570 | 5570 | 5570 | 25 |
| 454 | 20250311 | 114600 | 998877950 | 5570 | 5570 | 5570 | 5570 | 0 |
| 455 | 20250311 | 114500 | 998877950 | 5570 | 5570 | 5570 | 5570 | 201 |
| 456 | 20250311 | 114400 | 997758380 | 5560 | 5560 | 5560 | 5560 | 616 |
| 457 | 20250311 | 114300 | 994333420 | 5560 | 5560 | 5560 | 5560 | 0 |
| 458 | 20250311 | 114200 | 994333420 | 5560 | 5550 | 5560 | 5550 | 664 |
| 459 | 20250311 | 114100 | 990642980 | 5560 | 5560 | 5560 | 5560 | 1 |
| 460 | 20250311 | 114000 | 990637420 | 5560 | 5560 | 5560 | 5560 | 235 |
| 461 | 20250311 | 113900 | 989330820 | 5560 | 5560 | 5560 | 5560 | 1 |
| 462 | 20250311 | 113800 | 989325260 | 5550 | 5560 | 5560 | 5550 | 148 |
| 463 | 20250311 | 113700 | 988503680 | 5570 | 5570 | 5570 | 5570 | 2 |
| 464 | 20250311 | 113600 | 988492540 | 5570 | 5560 | 5570 | 5560 | 47 |
| 465 | 20250311 | 113500 | 988231210 | 5560 | 5560 | 5560 | 5560 | 89 |
| 466 | 20250311 | 113400 | 987736370 | 5560 | 5560 | 5560 | 5560 | 100 |
| 467 | 20250311 | 113300 | 987180370 | 5560 | 5560 | 5560 | 5560 | 1 |
| 468 | 20250311 | 113200 | 987174810 | 5560 | 5550 | 5560 | 5550 | 6 |
| 469 | 20250311 | 113100 | 987141500 | 5560 | 5560 | 5560 | 5560 | 114 |
| 470 | 20250311 | 113000 | 986507660 | 5530 | 5530 | 5530 | 5530 | 0 |
| 471 | 20250311 | 112900 | 986507660 | 5530 | 5560 | 5560 | 5530 | 2017 |
| 472 | 20250311 | 112800 | 975314970 | 5560 | 5560 | 5570 | 5560 | 1030 |
| 473 | 20250311 | 112700 | 969578020 | 5560 | 5570 | 5570 | 5560 | 127 |
| 474 | 20250311 | 112600 | 968871250 | 5565 | 5570 | 5570 | 5565 | 118 |
| 475 | 20250311 | 112500 | 968214080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 476 | 20250311 | 112400 | 968214080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 477 | 20250311 | 112300 | 968214080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 478 | 20250311 | 112200 | 968214080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 479 | 20250311 | 112100 | 968214080 | 5570 | 5560 | 5570 | 5560 | 268 |
| 480 | 20250311 | 112000 | 966722680 | 5560 | 5560 | 5560 | 5560 | 15 |
| 481 | 20250311 | 111900 | 966639280 | 5560 | 5560 | 5560 | 5550 | 375 |
| 482 | 20250311 | 111800 | 964554310 | 5560 | 5550 | 5560 | 5550 | 426 |
| 483 | 20250311 | 111700 | 962185820 | 5530 | 5530 | 5530 | 5530 | 5 |
| 484 | 20250311 | 111600 | 962158170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 485 | 20250311 | 111500 | 962158170 | 5530 | 5530 | 5530 | 5530 | 420 |
| 486 | 20250311 | 111400 | 959835570 | 5530 | 5560 | 5560 | 5530 | 332 |
| 487 | 20250311 | 111300 | 957998660 | 5550 | 5555 | 5555 | 5550 | 110 |
| 488 | 20250311 | 111200 | 957388150 | 5550 | 5540 | 5550 | 5540 | 488 |
| 489 | 20250311 | 111100 | 954683790 | 5540 | 5540 | 5540 | 5540 | 1 |
| 490 | 20250311 | 111000 | 954678250 | 5535 | 5535 | 5535 | 5535 | 10 |
| 491 | 20250311 | 110900 | 954622900 | 5530 | 5530 | 5530 | 5530 | 0 |
| 492 | 20250311 | 110800 | 954622900 | 5530 | 5525 | 5530 | 5525 | 277 |
| 493 | 20250311 | 110700 | 953091105 | 5520 | 5520 | 5520 | 5520 | 70 |
| 494 | 20250311 | 110600 | 952704705 | 5525 | 5525 | 5525 | 5525 | 18 |
| 495 | 20250311 | 110500 | 952605255 | 5520 | 5520 | 5520 | 5520 | 297 |
| 496 | 20250311 | 110400 | 950965815 | 5510 | 5520 | 5520 | 5510 | 259 |
| 497 | 20250311 | 110300 | 949538060 | 5520 | 5515 | 5520 | 5515 | 10 |
| 498 | 20250311 | 110200 | 949482885 | 5520 | 5520 | 5520 | 5520 | 100 |
| 499 | 20250311 | 110100 | 948930885 | 5520 | 5520 | 5520 | 5520 | 8 |
| 500 | 20250311 | 110000 | 948886725 | 5520 | 5520 | 5520 | 5520 | 1 |
| 501 | 20250311 | 105900 | 948881205 | 5510 | 5510 | 5510 | 5510 | 250 |
| 502 | 20250311 | 105800 | 947503705 | 5520 | 5520 | 5520 | 5520 | 1 |
| 503 | 20250311 | 105700 | 947498185 | 5520 | 5520 | 5520 | 5520 | 18 |
| 504 | 20250311 | 105600 | 947398825 | 5530 | 5520 | 5530 | 5520 | 14 |
| 505 | 20250311 | 105500 | 947321485 | 5520 | 5530 | 5530 | 5520 | 126 |
| 506 | 20250311 | 105400 | 946625705 | 5525 | 5525 | 5525 | 5525 | 2 |
| 507 | 20250311 | 105300 | 946614655 | 5520 | 5520 | 5520 | 5520 | 163 |
| 508 | 20250311 | 105200 | 945714895 | 5520 | 5510 | 5520 | 5510 | 16 |
| 509 | 20250311 | 105100 | 945626585 | 5520 | 5520 | 5520 | 5520 | 1 |
| 510 | 20250311 | 105000 | 945621065 | 5520 | 5520 | 5520 | 5520 | 322 |
| 511 | 20250311 | 104900 | 943843625 | 5520 | 5520 | 5520 | 5520 | 178 |
| 512 | 20250311 | 104800 | 942861065 | 5530 | 5530 | 5530 | 5530 | 0 |
| 513 | 20250311 | 104700 | 942861065 | 5530 | 5530 | 5530 | 5530 | 1 |
| 514 | 20250311 | 104600 | 942855535 | 5520 | 5520 | 5520 | 5520 | 147 |
| 515 | 20250311 | 104500 | 942044095 | 5520 | 5520 | 5520 | 5520 | 391 |
| 516 | 20250311 | 104400 | 939885775 | 5520 | 5520 | 5520 | 5520 | 15 |
| 517 | 20250311 | 104300 | 939802975 | 5520 | 5520 | 5520 | 5520 | 349 |
| 518 | 20250311 | 104200 | 937876495 | 5530 | 5530 | 5530 | 5530 | 1 |
| 519 | 20250311 | 104100 | 937870965 | 5520 | 5520 | 5520 | 5520 | 590 |
| 520 | 20250311 | 104000 | 934614165 | 5520 | 5500 | 5520 | 5500 | 291 |
| 521 | 20250311 | 103900 | 933012205 | 5500 | 5500 | 5500 | 5500 | 222 |
| 522 | 20250311 | 103800 | 931791205 | 5510 | 5510 | 5510 | 5510 | 20 |
| 523 | 20250311 | 103700 | 931681005 | 5510 | 5505 | 5510 | 5505 | 41 |
| 524 | 20250311 | 103600 | 931455270 | 5505 | 5500 | 5505 | 5500 | 348 |
| 525 | 20250311 | 103500 | 929541145 | 5510 | 5500 | 5510 | 5500 | 763 |
| 526 | 20250311 | 103400 | 925344595 | 5500 | 5500 | 5500 | 5500 | 405 |
| 527 | 20250311 | 103300 | 923117095 | 5510 | 5510 | 5510 | 5500 | 389 |
| 528 | 20250311 | 103200 | 920976505 | 5510 | 5520 | 5520 | 5510 | 89 |
| 529 | 20250311 | 103100 | 920485295 | 5520 | 5530 | 5530 | 5510 | 172 |
| 530 | 20250311 | 103000 | 919535715 | 5530 | 5500 | 5530 | 5500 | 2111 |
| 531 | 20250311 | 102900 | 907877155 | 5500 | 5510 | 5530 | 5500 | 53 |
| 532 | 20250311 | 102800 | 907585035 | 5510 | 5495 | 5510 | 5495 | 687 |
| 533 | 20250311 | 102700 | 903806605 | 5495 | 5500 | 5500 | 5490 | 324 |
| 534 | 20250311 | 102600 | 902026675 | 5490 | 5490 | 5490 | 5490 | 351 |
| 535 | 20250311 | 102500 | 900099685 | 5490 | 5500 | 5500 | 5490 | 2401 |
| 536 | 20250311 | 102400 | 886918185 | 5500 | 5500 | 5500 | 5500 | 145 |
| 537 | 20250311 | 102300 | 886120685 | 5490 | 5490 | 5490 | 5490 | 52 |
| 538 | 20250311 | 102200 | 885835205 | 5490 | 5490 | 5490 | 5490 | 220 |
| 539 | 20250311 | 102100 | 884627405 | 5490 | 5480 | 5490 | 5480 | 672 |
| 540 | 20250311 | 102000 | 880939425 | 5480 | 5480 | 5480 | 5480 | 36 |
| 541 | 20250311 | 101900 | 880742145 | 5480 | 5480 | 5490 | 5480 | 4749 |
| 542 | 20250311 | 101800 | 854713425 | 5480 | 5480 | 5490 | 5480 | 585 |
| 543 | 20250311 | 101700 | 851507165 | 5480 | 5500 | 5500 | 5480 | 371 |
| 544 | 20250311 | 101600 | 849470575 | 5490 | 5490 | 5490 | 5490 | 200 |
| 545 | 20250311 | 101500 | 848372575 | 5490 | 5500 | 5500 | 5480 | 13428 |
| 546 | 20250311 | 101400 | 774583995 | 5510 | 5520 | 5520 | 5510 | 7128 |
| 547 | 20250311 | 101300 | 735307615 | 5520 | 5525 | 5530 | 5520 | 4637 |
| 548 | 20250311 | 101200 | 709704400 | 5525 | 5525 | 5525 | 5525 | 10 |
| 549 | 20250311 | 101100 | 709649150 | 5520 | 5530 | 5530 | 5520 | 540 |
| 550 | 20250311 | 101000 | 706668320 | 5530 | 5540 | 5540 | 5520 | 982 |
| 551 | 20250311 | 100900 | 701246080 | 5540 | 5530 | 5540 | 5520 | 216 |
| 552 | 20250311 | 100800 | 700051100 | 5530 | 5530 | 5530 | 5530 | 124 |
| 553 | 20250311 | 100700 | 699365380 | 5530 | 5525 | 5530 | 5520 | 523 |
| 554 | 20250311 | 100600 | 696477025 | 5530 | 5520 | 5530 | 5520 | 192 |
| 555 | 20250311 | 100500 | 695416785 | 5520 | 5530 | 5530 | 5520 | 235 |
| 556 | 20250311 | 100400 | 694117745 | 5530 | 5535 | 5535 | 5530 | 245 |
| 557 | 20250311 | 100300 | 692762840 | 5535 | 5540 | 5540 | 5520 | 554 |
| 558 | 20250311 | 100200 | 689698640 | 5520 | 5550 | 5550 | 5520 | 773 |
| 559 | 20250311 | 100100 | 685428390 | 5550 | 5540 | 5550 | 5520 | 343 |
| 560 | 20250311 | 100000 | 683533660 | 5520 | 5540 | 5540 | 5520 | 1492 |
| 561 | 20250311 | 095900 | 675273570 | 5530 | 5530 | 5530 | 5520 | 1650 |
| 562 | 20250311 | 095800 | 666158100 | 5530 | 5540 | 5540 | 5530 | 522 |
| 563 | 20250311 | 095700 | 663271110 | 5540 | 5535 | 5540 | 5530 | 1018 |
| 564 | 20250311 | 095600 | 657641285 | 5530 | 5550 | 5560 | 5530 | 1797 |
| 565 | 20250311 | 095500 | 647686185 | 5560 | 5555 | 5560 | 5540 | 1006 |
| 566 | 20250311 | 095400 | 642110910 | 5555 | 5550 | 5555 | 5550 | 149 |
| 567 | 20250311 | 095300 | 641283910 | 5550 | 5550 | 5560 | 5550 | 270 |
| 568 | 20250311 | 095200 | 639785050 | 5550 | 5560 | 5560 | 5550 | 670 |
| 569 | 20250311 | 095100 | 636064050 | 5560 | 5560 | 5560 | 5560 | 214 |
| 570 | 20250311 | 095000 | 634874210 | 5560 | 5555 | 5560 | 5550 | 745 |
| 571 | 20250311 | 094900 | 630738455 | 5560 | 5570 | 5570 | 5550 | 4490 |
| 572 | 20250311 | 094800 | 605775045 | 5570 | 5590 | 5590 | 5570 | 1973 |
| 573 | 20250311 | 094700 | 594777015 | 5590 | 5580 | 5590 | 5580 | 388 |
| 574 | 20250311 | 094600 | 592608695 | 5590 | 5590 | 5600 | 5590 | 3466 |
| 575 | 20250311 | 094500 | 573216215 | 5600 | 5600 | 5600 | 5580 | 1758 |
| 576 | 20250311 | 094400 | 563389485 | 5580 | 5600 | 5610 | 5580 | 3850 |
| 577 | 20250311 | 094300 | 541881685 | 5600 | 5590 | 5620 | 5580 | 8006 |
| 578 | 20250311 | 094200 | 497025845 | 5590 | 5555 | 5590 | 5555 | 3152 |
| 579 | 20250311 | 094100 | 479439785 | 5560 | 5570 | 5570 | 5550 | 165 |
| 580 | 20250311 | 094000 | 478523855 | 5570 | 5550 | 5570 | 5530 | 1948 |
| 581 | 20250311 | 093900 | 467730415 | 5540 | 5550 | 5560 | 5530 | 923 |
| 582 | 20250311 | 093800 | 462617575 | 5560 | 5560 | 5570 | 5550 | 396 |
| 583 | 20250311 | 093700 | 460416065 | 5530 | 5530 | 5560 | 5530 | 334 |
| 584 | 20250311 | 093600 | 458560045 | 5530 | 5530 | 5530 | 5530 | 25 |
| 585 | 20250311 | 093500 | 458421795 | 5550 | 5540 | 5550 | 5540 | 141 |
| 586 | 20250311 | 093400 | 457639875 | 5540 | 5550 | 5550 | 5540 | 1186 |
| 587 | 20250311 | 093300 | 451069195 | 5550 | 5550 | 5550 | 5550 | 83 |
| 588 | 20250311 | 093200 | 450608545 | 5540 | 5540 | 5540 | 5540 | 836 |
| 589 | 20250311 | 093100 | 445977105 | 5540 | 5520 | 5540 | 5520 | 492 |
| 590 | 20250311 | 093000 | 443261105 | 5520 | 5510 | 5520 | 5510 | 809 |
| 591 | 20250311 | 092900 | 438803435 | 5510 | 5520 | 5520 | 5510 | 1100 |
| 592 | 20250311 | 092800 | 432742285 | 5510 | 5520 | 5520 | 5510 | 930 |
| 593 | 20250311 | 092700 | 427609385 | 5520 | 5520 | 5520 | 5520 | 460 |
| 594 | 20250311 | 092600 | 425070185 | 5540 | 5535 | 5540 | 5510 | 2008 |
| 595 | 20250311 | 092500 | 413999855 | 5520 | 5520 | 5535 | 5520 | 1396 |
| 596 | 20250311 | 092400 | 406293500 | 5520 | 5550 | 5550 | 5520 | 1648 |
| 597 | 20250311 | 092300 | 397189040 | 5550 | 5540 | 5550 | 5530 | 144 |
| 598 | 20250311 | 092200 | 396391840 | 5540 | 5520 | 5540 | 5520 | 99 |
| 599 | 20250311 | 092100 | 395843500 | 5510 | 5520 | 5520 | 5510 | 2670 |
| 600 | 20250311 | 092000 | 381128230 | 5520 | 5535 | 5535 | 5510 | 3327 |
| 601 | 20250311 | 091900 | 362785420 | 5520 | 5540 | 5550 | 5520 | 1167 |
| 602 | 20250311 | 091800 | 356331640 | 5540 | 5530 | 5540 | 5520 | 1497 |
| 603 | 20250311 | 091700 | 348053080 | 5530 | 5520 | 5530 | 5520 | 1827 |
| 604 | 20250311 | 091600 | 337955770 | 5520 | 5540 | 5540 | 5520 | 2990 |
| 605 | 20250311 | 091500 | 321422710 | 5550 | 5540 | 5550 | 5530 | 278 |
| 606 | 20250311 | 091400 | 319883220 | 5530 | 5530 | 5530 | 5530 | 0 |
| 607 | 20250311 | 091300 | 319883220 | 5530 | 5550 | 5550 | 5530 | 4875 |
| 608 | 20250311 | 091200 | 292887130 | 5530 | 5540 | 5550 | 5520 | 2231 |
| 609 | 20250311 | 091100 | 280549960 | 5540 | 5540 | 5540 | 5530 | 1046 |
| 610 | 20250311 | 091000 | 274756120 | 5530 | 5520 | 5530 | 5520 | 2209 |
| 611 | 20250311 | 090900 | 262557370 | 5510 | 5500 | 5520 | 5500 | 1134 |
| 612 | 20250311 | 090800 | 256311740 | 5500 | 5520 | 5520 | 5500 | 7106 |
| 613 | 20250311 | 090700 | 217168570 | 5520 | 5540 | 5540 | 5520 | 752 |
| 614 | 20250311 | 090600 | 213016470 | 5540 | 5580 | 5590 | 5510 | 4334 |
| 615 | 20250311 | 090500 | 189037270 | 5550 | 5570 | 5580 | 5550 | 471 |
| 616 | 20250311 | 090400 | 186418000 | 5570 | 5530 | 5570 | 5520 | 684 |
| 617 | 20250311 | 090300 | 182634980 | 5550 | 5530 | 5550 | 5520 | 5457 |
| 618 | 20250311 | 090200 | 152469400 | 5530 | 5560 | 5570 | 5530 | 5906 |
| 619 | 20250311 | 090100 | 119737630 | 5580 | 5560 | 5580 | 5550 | 2693 |
| 620 | 20250311 | 090000 | 104789800 | 5550 | 5560 | 5590 | 5550 | 18841 |