31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 193200 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 3753 |
| 3 | 20250311 | 193100 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 4 | 20250311 | 193000 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 5 | 20250311 | 192900 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 6 | 20250311 | 192800 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 7 | 20250311 | 192700 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 8 | 20250311 | 192600 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 9 | 20250311 | 192500 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 10 | 20250311 | 192400 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 11 | 20250311 | 192300 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 12 | 20250311 | 192200 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 13 | 20250311 | 192100 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 14 | 20250311 | 192000 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 15 | 20250311 | 191900 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 16 | 20250311 | 191800 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 17 | 20250311 | 191700 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 18 | 20250311 | 191600 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 19 | 20250311 | 191500 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 20 | 20250311 | 191400 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 21 | 20250311 | 191300 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 22 | 20250311 | 191200 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 23 | 20250311 | 191100 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 24 | 20250311 | 191000 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 25 | 20250311 | 190900 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 26 | 20250311 | 190800 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 27 | 20250311 | 190700 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 28 | 20250311 | 190600 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 29 | 20250311 | 190500 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 30 | 20250311 | 190400 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 31 | 20250311 | 190300 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 32 | 20250311 | 190200 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 3753 |
| 33 | 20250311 | 190100 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 34 | 20250311 | 190000 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 35 | 20250311 | 185900 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 36 | 20250311 | 185800 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 37 | 20250311 | 185700 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 38 | 20250311 | 185600 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 39 | 20250311 | 185500 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 40 | 20250311 | 185400 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 41 | 20250311 | 185300 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 42 | 20250311 | 185200 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 43 | 20250311 | 185100 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 44 | 20250311 | 185000 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 45 | 20250311 | 184900 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 46 | 20250311 | 184800 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 47 | 20250311 | 184700 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 48 | 20250311 | 184600 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 49 | 20250311 | 184500 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 50 | 20250311 | 184400 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 51 | 20250311 | 184300 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 52 | 20250311 | 184200 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 53 | 20250311 | 184100 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 54 | 20250311 | 184000 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 55 | 20250311 | 183900 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 56 | 20250311 | 183800 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 57 | 20250311 | 183700 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 58 | 20250311 | 183600 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 59 | 20250311 | 183500 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 60 | 20250311 | 183400 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 61 | 20250311 | 183300 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 62 | 20250311 | 183200 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 3753 |
| 63 | 20250311 | 183100 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 64 | 20250311 | 183000 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 65 | 20250311 | 182900 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 66 | 20250311 | 182800 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 67 | 20250311 | 182700 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 68 | 20250311 | 182600 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 69 | 20250311 | 182500 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 70 | 20250311 | 182400 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 71 | 20250311 | 182300 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 72 | 20250311 | 182200 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 73 | 20250311 | 182100 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 74 | 20250311 | 182000 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 75 | 20250311 | 181900 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 76 | 20250311 | 181800 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 77 | 20250311 | 181700 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 78 | 20250311 | 181600 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 79 | 20250311 | 181500 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 80 | 20250311 | 181400 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 81 | 20250311 | 181300 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 82 | 20250311 | 181200 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 83 | 20250311 | 181100 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 84 | 20250311 | 181000 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 85 | 20250311 | 180900 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 86 | 20250311 | 180800 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 87 | 20250311 | 180700 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 88 | 20250311 | 180600 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 89 | 20250311 | 180500 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 90 | 20250311 | 180400 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 91 | 20250311 | 180300 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 92 | 20250311 | 180200 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 3753 |
| 93 | 20250311 | 180100 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 94 | 20250311 | 180000 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 95 | 20250311 | 175900 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 96 | 20250311 | 175800 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 97 | 20250311 | 175700 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 98 | 20250311 | 175600 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 99 | 20250311 | 175500 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 100 | 20250311 | 175400 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 101 | 20250311 | 175300 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 102 | 20250311 | 175200 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 103 | 20250311 | 175100 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 104 | 20250311 | 175000 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 105 | 20250311 | 174900 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 106 | 20250311 | 174800 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 107 | 20250311 | 174700 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 108 | 20250311 | 174600 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 109 | 20250311 | 174500 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 110 | 20250311 | 174400 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 111 | 20250311 | 174300 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 112 | 20250311 | 174200 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 113 | 20250311 | 174100 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 114 | 20250311 | 174000 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 115 | 20250311 | 173900 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 116 | 20250311 | 173800 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 117 | 20250311 | 173700 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 118 | 20250311 | 173600 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 119 | 20250311 | 173500 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 120 | 20250311 | 173400 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 121 | 20250311 | 173300 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 122 | 20250311 | 173200 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 3753 |
| 123 | 20250311 | 173100 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 124 | 20250311 | 173000 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 125 | 20250311 | 172900 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 126 | 20250311 | 172800 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 127 | 20250311 | 172700 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 128 | 20250311 | 172600 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 129 | 20250311 | 172500 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 130 | 20250311 | 172400 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 131 | 20250311 | 172300 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 132 | 20250311 | 172200 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 133 | 20250311 | 172100 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 134 | 20250311 | 172000 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 135 | 20250311 | 171900 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 136 | 20250311 | 171800 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 137 | 20250311 | 171700 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 138 | 20250311 | 171600 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 139 | 20250311 | 171500 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 140 | 20250311 | 171400 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 141 | 20250311 | 171300 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 142 | 20250311 | 171200 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 143 | 20250311 | 171100 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 144 | 20250311 | 171000 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 145 | 20250311 | 170900 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 146 | 20250311 | 170800 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 147 | 20250311 | 170700 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 148 | 20250311 | 170600 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 149 | 20250311 | 170500 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 150 | 20250311 | 170400 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 151 | 20250311 | 170300 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 152 | 20250311 | 170200 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 3753 |
| 153 | 20250311 | 170100 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 154 | 20250311 | 170000 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 155 | 20250311 | 165900 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 156 | 20250311 | 165800 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 157 | 20250311 | 165700 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 158 | 20250311 | 165600 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 159 | 20250311 | 165500 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 160 | 20250311 | 165400 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 161 | 20250311 | 165300 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 162 | 20250311 | 165200 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 163 | 20250311 | 165100 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 164 | 20250311 | 165000 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 165 | 20250311 | 164900 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 166 | 20250311 | 164800 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 167 | 20250311 | 164700 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 168 | 20250311 | 164600 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 169 | 20250311 | 164500 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 170 | 20250311 | 164400 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 171 | 20250311 | 164300 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 172 | 20250311 | 164200 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 173 | 20250311 | 164100 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 174 | 20250311 | 164000 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 175 | 20250311 | 163900 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 176 | 20250311 | 163800 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 177 | 20250311 | 163700 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 178 | 20250311 | 163600 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 179 | 20250311 | 163500 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 180 | 20250311 | 163400 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 181 | 20250311 | 163300 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 182 | 20250311 | 163200 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 3753 |
| 183 | 20250311 | 163100 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 184 | 20250311 | 163000 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 185 | 20250311 | 162900 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 186 | 20250311 | 162800 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 187 | 20250311 | 162700 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 188 | 20250311 | 162600 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 189 | 20250311 | 162500 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 190 | 20250311 | 162400 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 191 | 20250311 | 162300 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 192 | 20250311 | 162200 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 193 | 20250311 | 162100 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 194 | 20250311 | 162000 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 195 | 20250311 | 161900 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 196 | 20250311 | 161800 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 197 | 20250311 | 161700 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 198 | 20250311 | 161600 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 199 | 20250311 | 161500 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 200 | 20250311 | 161400 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 201 | 20250311 | 161300 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 202 | 20250311 | 161200 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 203 | 20250311 | 161100 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 204 | 20250311 | 161000 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 205 | 20250311 | 160900 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 206 | 20250311 | 160800 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 207 | 20250311 | 160700 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 208 | 20250311 | 160600 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 209 | 20250311 | 160500 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 210 | 20250311 | 160400 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 211 | 20250311 | 160300 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 212 | 20250311 | 160200 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 3753 |
| 213 | 20250311 | 160100 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 214 | 20250311 | 160000 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 215 | 20250311 | 155900 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 216 | 20250311 | 155800 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 217 | 20250311 | 155700 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 218 | 20250311 | 155600 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 219 | 20250311 | 155500 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 220 | 20250311 | 155400 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 221 | 20250311 | 155300 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 222 | 20250311 | 155200 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 223 | 20250311 | 155100 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 224 | 20250311 | 155000 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 225 | 20250311 | 154900 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 226 | 20250311 | 154800 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 227 | 20250311 | 154700 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 228 | 20250311 | 154600 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 229 | 20250311 | 154500 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 230 | 20250311 | 154400 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 231 | 20250311 | 154300 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 232 | 20250311 | 154200 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 233 | 20250311 | 154100 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 234 | 20250311 | 154000 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 235 | 20250311 | 153900 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 236 | 20250311 | 153800 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 237 | 20250311 | 153700 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 238 | 20250311 | 153600 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 239 | 20250311 | 153500 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 240 | 20250311 | 153400 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 241 | 20250311 | 153300 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 242 | 20250311 | 153200 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 3753 |
| 243 | 20250311 | 153100 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 0 |
| 244 | 20250311 | 153000 | 1486116645 | 6550 | 6550 | 6550 | 6550 | 3753 |
| 245 | 20250311 | 152900 | 1461534495 | 6570 | 6570 | 6570 | 6570 | 0 |
| 246 | 20250311 | 152800 | 1461534495 | 6570 | 6570 | 6570 | 6570 | 0 |
| 247 | 20250311 | 152700 | 1461534495 | 6570 | 6570 | 6570 | 6570 | 0 |
| 248 | 20250311 | 152600 | 1461534495 | 6570 | 6570 | 6570 | 6570 | 0 |
| 249 | 20250311 | 152500 | 1461534495 | 6570 | 6570 | 6570 | 6570 | 0 |
| 250 | 20250311 | 152400 | 1461534495 | 6570 | 6570 | 6570 | 6570 | 0 |
| 251 | 20250311 | 152300 | 1461534495 | 6570 | 6570 | 6570 | 6570 | 0 |
| 252 | 20250311 | 152200 | 1461534495 | 6570 | 6570 | 6570 | 6570 | 0 |
| 253 | 20250311 | 152100 | 1461534495 | 6570 | 6570 | 6570 | 6570 | 0 |
| 254 | 20250311 | 152000 | 1461534495 | 6570 | 6570 | 6570 | 6570 | 0 |
| 255 | 20250311 | 151900 | 1461534495 | 6570 | 6570 | 6570 | 6560 | 1501 |
| 256 | 20250311 | 151800 | 1451686385 | 6570 | 6560 | 6570 | 6560 | 1163 |
| 257 | 20250311 | 151700 | 1444051205 | 6550 | 6550 | 6550 | 6550 | 100 |
| 258 | 20250311 | 151600 | 1443396205 | 6560 | 6550 | 6560 | 6550 | 1038 |
| 259 | 20250311 | 151500 | 1436586965 | 6560 | 6550 | 6560 | 6550 | 189 |
| 260 | 20250311 | 151400 | 1435347595 | 6560 | 6540 | 6560 | 6540 | 1948 |
| 261 | 20250311 | 151300 | 1422607585 | 6550 | 6540 | 6550 | 6540 | 1079 |
| 262 | 20250311 | 151200 | 1415545965 | 6540 | 6540 | 6550 | 6540 | 117 |
| 263 | 20250311 | 151100 | 1414780245 | 6540 | 6540 | 6560 | 6540 | 251 |
| 264 | 20250311 | 151000 | 1413136435 | 6550 | 6550 | 6550 | 6540 | 2077 |
| 265 | 20250311 | 150900 | 1399542165 | 6560 | 6550 | 6560 | 6540 | 3880 |
| 266 | 20250311 | 150800 | 1374128145 | 6560 | 6560 | 6570 | 6550 | 1086 |
| 267 | 20250311 | 150700 | 1367004495 | 6560 | 6560 | 6570 | 6560 | 80 |
| 268 | 20250311 | 150600 | 1366479645 | 6570 | 6550 | 6570 | 6550 | 1567 |
| 269 | 20250311 | 150500 | 1356200715 | 6550 | 6550 | 6550 | 6550 | 65 |
| 270 | 20250311 | 150400 | 1355774965 | 6550 | 6550 | 6550 | 6550 | 63 |
| 271 | 20250311 | 150300 | 1355362315 | 6550 | 6550 | 6560 | 6550 | 526 |
| 272 | 20250311 | 150200 | 1351913125 | 6550 | 6550 | 6560 | 6550 | 21 |
| 273 | 20250311 | 150100 | 1351775565 | 6550 | 6550 | 6550 | 6550 | 3 |
| 274 | 20250311 | 150000 | 1351755915 | 6550 | 6550 | 6560 | 6550 | 150 |
| 275 | 20250311 | 145900 | 1350773345 | 6550 | 6550 | 6550 | 6550 | 251 |
| 276 | 20250311 | 145800 | 1349129295 | 6550 | 6550 | 6550 | 6550 | 834 |
| 277 | 20250311 | 145700 | 1343666595 | 6550 | 6560 | 6560 | 6550 | 327 |
| 278 | 20250311 | 145600 | 1341521645 | 6550 | 6550 | 6550 | 6550 | 6 |
| 279 | 20250311 | 145500 | 1341482345 | 6550 | 6550 | 6560 | 6550 | 31 |
| 280 | 20250311 | 145400 | 1341279235 | 6560 | 6560 | 6560 | 6560 | 122 |
| 281 | 20250311 | 145300 | 1340478915 | 6550 | 6550 | 6560 | 6550 | 2970 |
| 282 | 20250311 | 145200 | 1320997055 | 6550 | 6550 | 6550 | 6550 | 64 |
| 283 | 20250311 | 145100 | 1320577855 | 6550 | 6550 | 6560 | 6550 | 192 |
| 284 | 20250311 | 145000 | 1319320245 | 6550 | 6560 | 6560 | 6550 | 1170 |
| 285 | 20250311 | 144900 | 1311645685 | 6560 | 6560 | 6570 | 6560 | 125 |
| 286 | 20250311 | 144800 | 1310825655 | 6570 | 6570 | 6570 | 6560 | 153 |
| 287 | 20250311 | 144700 | 1309821725 | 6570 | 6560 | 6570 | 6560 | 67 |
| 288 | 20250311 | 144600 | 1309381805 | 6570 | 6570 | 6570 | 6570 | 2 |
| 289 | 20250311 | 144500 | 1309368665 | 6560 | 6560 | 6570 | 6560 | 129 |
| 290 | 20250311 | 144400 | 1308521925 | 6570 | 6570 | 6570 | 6570 | 0 |
| 291 | 20250311 | 144300 | 1308521925 | 6570 | 6570 | 6570 | 6570 | 0 |
| 292 | 20250311 | 144200 | 1308521925 | 6570 | 6570 | 6570 | 6570 | 90 |
| 293 | 20250311 | 144100 | 1307930625 | 6570 | 6570 | 6570 | 6570 | 3 |
| 294 | 20250311 | 144000 | 1307910915 | 6560 | 6560 | 6570 | 6560 | 518 |
| 295 | 20250311 | 143900 | 1304509705 | 6570 | 6570 | 6570 | 6560 | 100 |
| 296 | 20250311 | 143800 | 1303853165 | 6560 | 6570 | 6580 | 6560 | 787 |
| 297 | 20250311 | 143700 | 1298682725 | 6580 | 6570 | 6580 | 6570 | 70 |
| 298 | 20250311 | 143600 | 1298222795 | 6580 | 6580 | 6580 | 6580 | 128 |
| 299 | 20250311 | 143500 | 1297380555 | 6580 | 6580 | 6580 | 6580 | 1 |
| 300 | 20250311 | 143400 | 1297373975 | 6580 | 6580 | 6580 | 6580 | 210 |
| 301 | 20250311 | 143300 | 1295992175 | 6580 | 6580 | 6580 | 6580 | 0 |
| 302 | 20250311 | 143200 | 1295992175 | 6580 | 6580 | 6580 | 6580 | 22 |
| 303 | 20250311 | 143100 | 1295847415 | 6580 | 6580 | 6580 | 6580 | 202 |
| 304 | 20250311 | 143000 | 1294518255 | 6580 | 6570 | 6580 | 6570 | 25 |
| 305 | 20250311 | 142900 | 1294353985 | 6570 | 6570 | 6570 | 6570 | 404 |
| 306 | 20250311 | 142800 | 1291699705 | 6560 | 6570 | 6570 | 6560 | 237 |
| 307 | 20250311 | 142700 | 1290144915 | 6560 | 6570 | 6570 | 6560 | 748 |
| 308 | 20250311 | 142600 | 1285232455 | 6570 | 6570 | 6570 | 6570 | 1 |
| 309 | 20250311 | 142500 | 1285225885 | 6560 | 6560 | 6560 | 6560 | 123 |
| 310 | 20250311 | 142400 | 1284419005 | 6560 | 6550 | 6560 | 6550 | 172 |
| 311 | 20250311 | 142300 | 1283290705 | 6550 | 6550 | 6550 | 6550 | 0 |
| 312 | 20250311 | 142200 | 1283290705 | 6550 | 6550 | 6550 | 6550 | 300 |
| 313 | 20250311 | 142100 | 1281325705 | 6560 | 6555 | 6560 | 6555 | 123 |
| 314 | 20250311 | 142000 | 1280518880 | 6560 | 6560 | 6560 | 6560 | 1 |
| 315 | 20250311 | 141900 | 1280512320 | 6560 | 6560 | 6560 | 6560 | 146 |
| 316 | 20250311 | 141800 | 1279554560 | 6560 | 6560 | 6560 | 6560 | 194 |
| 317 | 20250311 | 141700 | 1278281920 | 6570 | 6560 | 6570 | 6560 | 521 |
| 318 | 20250311 | 141600 | 1274863290 | 6560 | 6560 | 6560 | 6560 | 86 |
| 319 | 20250311 | 141500 | 1274299130 | 6550 | 6550 | 6550 | 6550 | 2 |
| 320 | 20250311 | 141400 | 1274286030 | 6560 | 6560 | 6560 | 6560 | 1 |
| 321 | 20250311 | 141300 | 1274279470 | 6560 | 6560 | 6560 | 6560 | 92 |
| 322 | 20250311 | 141200 | 1273675950 | 6560 | 6560 | 6560 | 6550 | 2918 |
| 323 | 20250311 | 141100 | 1254534020 | 6560 | 6560 | 6570 | 6560 | 34 |
| 324 | 20250311 | 141000 | 1254310970 | 6560 | 6560 | 6560 | 6560 | 63 |
| 325 | 20250311 | 140900 | 1253897690 | 6560 | 6560 | 6560 | 6560 | 205 |
| 326 | 20250311 | 140800 | 1252552890 | 6560 | 6575 | 6575 | 6560 | 499 |
| 327 | 20250311 | 140700 | 1249275190 | 6580 | 6580 | 6580 | 6580 | 2 |
| 328 | 20250311 | 140600 | 1249262030 | 6580 | 6580 | 6580 | 6570 | 744 |
| 329 | 20250311 | 140500 | 1244367310 | 6570 | 6580 | 6580 | 6570 | 244 |
| 330 | 20250311 | 140400 | 1242764215 | 6570 | 6580 | 6580 | 6570 | 567 |
| 331 | 20250311 | 140300 | 1239033945 | 6580 | 6580 | 6590 | 6580 | 37 |
| 332 | 20250311 | 140200 | 1238790185 | 6580 | 6570 | 6580 | 6570 | 320 |
| 333 | 20250311 | 140100 | 1236684735 | 6570 | 6580 | 6580 | 6570 | 34 |
| 334 | 20250311 | 140000 | 1236461335 | 6580 | 6580 | 6580 | 6570 | 151 |
| 335 | 20250311 | 135900 | 1235468080 | 6580 | 6580 | 6580 | 6580 | 4 |
| 336 | 20250311 | 135800 | 1235441760 | 6570 | 6580 | 6580 | 6570 | 298 |
| 337 | 20250311 | 135700 | 1233480940 | 6570 | 6570 | 6570 | 6570 | 2 |
| 338 | 20250311 | 135600 | 1233467800 | 6580 | 6580 | 6580 | 6580 | 0 |
| 339 | 20250311 | 135500 | 1233467800 | 6580 | 6580 | 6580 | 6580 | 0 |
| 340 | 20250311 | 135400 | 1233467800 | 6580 | 6570 | 6580 | 6570 | 577 |
| 341 | 20250311 | 135300 | 1229671910 | 6570 | 6570 | 6570 | 6570 | 2 |
| 342 | 20250311 | 135200 | 1229658770 | 6570 | 6570 | 6570 | 6570 | 199 |
| 343 | 20250311 | 135100 | 1228351340 | 6570 | 6570 | 6570 | 6570 | 77 |
| 344 | 20250311 | 135000 | 1227845450 | 6570 | 6570 | 6580 | 6570 | 1353 |
| 345 | 20250311 | 134900 | 1218947020 | 6570 | 6560 | 6570 | 6560 | 164 |
| 346 | 20250311 | 134800 | 1217869600 | 6570 | 6560 | 6570 | 6560 | 67 |
| 347 | 20250311 | 134700 | 1217429860 | 6570 | 6580 | 6580 | 6560 | 169 |
| 348 | 20250311 | 134600 | 1216319820 | 6560 | 6560 | 6580 | 6560 | 186 |
| 349 | 20250311 | 134500 | 1215099640 | 6560 | 6580 | 6580 | 6560 | 35 |
| 350 | 20250311 | 134400 | 1214869960 | 6560 | 6560 | 6560 | 6560 | 153 |
| 351 | 20250311 | 134300 | 1213866280 | 6560 | 6560 | 6580 | 6560 | 31 |
| 352 | 20250311 | 134200 | 1213662900 | 6560 | 6560 | 6580 | 6560 | 183 |
| 353 | 20250311 | 134100 | 1212462390 | 6580 | 6560 | 6580 | 6560 | 32 |
| 354 | 20250311 | 134000 | 1212252430 | 6560 | 6560 | 6580 | 6560 | 33 |
| 355 | 20250311 | 133900 | 1212035930 | 6560 | 6560 | 6560 | 6560 | 32 |
| 356 | 20250311 | 133800 | 1211826010 | 6570 | 6570 | 6570 | 6570 | 0 |
| 357 | 20250311 | 133700 | 1211826010 | 6570 | 6570 | 6570 | 6570 | 1018 |
| 358 | 20250311 | 133600 | 1205137750 | 6570 | 6570 | 6570 | 6570 | 198 |
| 359 | 20250311 | 133500 | 1203836890 | 6570 | 6570 | 6570 | 6570 | 252 |
| 360 | 20250311 | 133400 | 1202181250 | 6570 | 6570 | 6570 | 6570 | 5 |
| 361 | 20250311 | 133300 | 1202148400 | 6570 | 6570 | 6570 | 6570 | 0 |
| 362 | 20250311 | 133200 | 1202148400 | 6570 | 6580 | 6580 | 6570 | 221 |
| 363 | 20250311 | 133100 | 1200696330 | 6580 | 6580 | 6580 | 6580 | 101 |
| 364 | 20250311 | 133000 | 1200031750 | 6580 | 6570 | 6580 | 6570 | 532 |
| 365 | 20250311 | 132900 | 1196531510 | 6570 | 6570 | 6580 | 6570 | 251 |
| 366 | 20250311 | 132800 | 1194880240 | 6580 | 6580 | 6580 | 6580 | 331 |
| 367 | 20250311 | 132700 | 1192702260 | 6570 | 6580 | 6580 | 6570 | 31 |
| 368 | 20250311 | 132600 | 1192498580 | 6580 | 6580 | 6580 | 6580 | 0 |
| 369 | 20250311 | 132500 | 1192498580 | 6580 | 6570 | 6580 | 6570 | 1278 |
| 370 | 20250311 | 132400 | 1184101320 | 6560 | 6560 | 6560 | 6560 | 4 |
| 371 | 20250311 | 132300 | 1184075080 | 6560 | 6560 | 6560 | 6560 | 1459 |
| 372 | 20250311 | 132200 | 1174504040 | 6560 | 6560 | 6560 | 6560 | 191 |
| 373 | 20250311 | 132100 | 1173251080 | 6560 | 6560 | 6560 | 6560 | 1475 |
| 374 | 20250311 | 132000 | 1163575080 | 6560 | 6560 | 6560 | 6560 | 403 |
| 375 | 20250311 | 131900 | 1160931400 | 6570 | 6570 | 6570 | 6570 | 20 |
| 376 | 20250311 | 131800 | 1160800000 | 6560 | 6560 | 6560 | 6560 | 407 |
| 377 | 20250311 | 131700 | 1158130080 | 6560 | 6560 | 6560 | 6560 | 0 |
| 378 | 20250311 | 131600 | 1158130080 | 6560 | 6560 | 6560 | 6560 | 10 |
| 379 | 20250311 | 131500 | 1158064480 | 6550 | 6530 | 6550 | 6520 | 467 |
| 380 | 20250311 | 131400 | 1155011320 | 6530 | 6530 | 6530 | 6520 | 325 |
| 381 | 20250311 | 131300 | 1152889210 | 6530 | 6530 | 6530 | 6530 | 0 |
| 382 | 20250311 | 131200 | 1152889210 | 6530 | 6530 | 6530 | 6530 | 0 |
| 383 | 20250311 | 131100 | 1152889210 | 6530 | 6540 | 6540 | 6530 | 48 |
| 384 | 20250311 | 131000 | 1152575760 | 6540 | 6540 | 6540 | 6540 | 20 |
| 385 | 20250311 | 130900 | 1152444960 | 6540 | 6540 | 6540 | 6540 | 0 |
| 386 | 20250311 | 130800 | 1152444960 | 6540 | 6540 | 6540 | 6540 | 0 |
| 387 | 20250311 | 130700 | 1152444960 | 6540 | 6540 | 6540 | 6540 | 164 |
| 388 | 20250311 | 130600 | 1151372400 | 6540 | 6540 | 6540 | 6540 | 10 |
| 389 | 20250311 | 130500 | 1151307000 | 6540 | 6530 | 6540 | 6520 | 2570 |
| 390 | 20250311 | 130400 | 1134537210 | 6530 | 6540 | 6540 | 6530 | 83 |
| 391 | 20250311 | 130300 | 1133995200 | 6540 | 6530 | 6540 | 6530 | 45 |
| 392 | 20250311 | 130200 | 1133701050 | 6540 | 6540 | 6540 | 6540 | 0 |
| 393 | 20250311 | 130100 | 1133701050 | 6540 | 6540 | 6540 | 6540 | 1 |
| 394 | 20250311 | 130000 | 1133694510 | 6530 | 6540 | 6540 | 6530 | 70 |
| 395 | 20250311 | 125900 | 1133237160 | 6540 | 6540 | 6540 | 6540 | 35 |
| 396 | 20250311 | 125800 | 1133008260 | 6540 | 6540 | 6540 | 6540 | 119 |
| 397 | 20250311 | 125700 | 1132230000 | 6540 | 6540 | 6540 | 6530 | 181 |
| 398 | 20250311 | 125600 | 1131048040 | 6530 | 6530 | 6530 | 6530 | 47 |
| 399 | 20250311 | 125500 | 1130741130 | 6530 | 6540 | 6540 | 6530 | 30 |
| 400 | 20250311 | 125400 | 1130545220 | 6530 | 6530 | 6530 | 6530 | 30 |
| 401 | 20250311 | 125300 | 1130349320 | 6530 | 6530 | 6530 | 6530 | 59 |
| 402 | 20250311 | 125200 | 1129964050 | 6540 | 6530 | 6540 | 6530 | 21 |
| 403 | 20250311 | 125100 | 1129826860 | 6530 | 6530 | 6540 | 6530 | 30 |
| 404 | 20250311 | 125000 | 1129630950 | 6530 | 6540 | 6540 | 6530 | 31 |
| 405 | 20250311 | 124900 | 1129428500 | 6530 | 6530 | 6530 | 6530 | 62 |
| 406 | 20250311 | 124800 | 1129023640 | 6550 | 6540 | 6550 | 6540 | 30 |
| 407 | 20250311 | 124700 | 1128827330 | 6550 | 6540 | 6550 | 6540 | 109 |
| 408 | 20250311 | 124600 | 1128114460 | 6550 | 6550 | 6550 | 6540 | 66 |
| 409 | 20250311 | 124500 | 1127682300 | 6540 | 6540 | 6550 | 6540 | 132 |
| 410 | 20250311 | 124400 | 1126819010 | 6550 | 6540 | 6550 | 6540 | 61 |
| 411 | 20250311 | 124300 | 1126420050 | 6550 | 6540 | 6550 | 6540 | 31 |
| 412 | 20250311 | 124200 | 1126217300 | 6540 | 6540 | 6540 | 6540 | 15 |
| 413 | 20250311 | 124100 | 1126119200 | 6550 | 6540 | 6550 | 6540 | 75 |
| 414 | 20250311 | 124000 | 1125628690 | 6540 | 6550 | 6550 | 6540 | 252 |
| 415 | 20250311 | 123900 | 1123979020 | 6550 | 6550 | 6550 | 6550 | 30 |
| 416 | 20250311 | 123800 | 1123782520 | 6560 | 6550 | 6560 | 6550 | 31 |
| 417 | 20250311 | 123700 | 1123579460 | 6550 | 6550 | 6550 | 6550 | 67 |
| 418 | 20250311 | 123600 | 1123140610 | 6550 | 6550 | 6550 | 6550 | 30 |
| 419 | 20250311 | 123500 | 1122944110 | 6550 | 6550 | 6560 | 6550 | 61 |
| 420 | 20250311 | 123400 | 1122544250 | 6560 | 6540 | 6560 | 6540 | 29 |
| 421 | 20250311 | 123300 | 1122354340 | 6550 | 6550 | 6560 | 6550 | 708 |
| 422 | 20250311 | 123200 | 1117716820 | 6560 | 6560 | 6560 | 6550 | 91 |
| 423 | 20250311 | 123100 | 1117120360 | 6550 | 6550 | 6550 | 6550 | 30 |
| 424 | 20250311 | 123000 | 1116923860 | 6550 | 6550 | 6550 | 6550 | 30 |
| 425 | 20250311 | 122900 | 1116727360 | 6550 | 6550 | 6550 | 6550 | 16 |
| 426 | 20250311 | 122800 | 1116622560 | 6560 | 6550 | 6560 | 6550 | 51 |
| 427 | 20250311 | 122700 | 1116288500 | 6560 | 6560 | 6560 | 6560 | 1 |
| 428 | 20250311 | 122600 | 1116281940 | 6550 | 6550 | 6550 | 6550 | 201 |
| 429 | 20250311 | 122500 | 1114965390 | 6560 | 6560 | 6560 | 6560 | 0 |
| 430 | 20250311 | 122400 | 1114965390 | 6560 | 6550 | 6560 | 6550 | 51 |
| 431 | 20250311 | 122300 | 1114631330 | 6560 | 6550 | 6560 | 6550 | 13 |
| 432 | 20250311 | 122200 | 1114546070 | 6560 | 6560 | 6560 | 6560 | 251 |
| 433 | 20250311 | 122100 | 1112899510 | 6560 | 6550 | 6560 | 6550 | 49 |
| 434 | 20250311 | 122000 | 1112578550 | 6560 | 6550 | 6560 | 6550 | 70 |
| 435 | 20250311 | 121900 | 1112119850 | 6550 | 6550 | 6550 | 6550 | 37 |
| 436 | 20250311 | 121800 | 1111877500 | 6550 | 6550 | 6550 | 6550 | 0 |
| 437 | 20250311 | 121700 | 1111877500 | 6550 | 6550 | 6550 | 6550 | 1 |
| 438 | 20250311 | 121600 | 1111870950 | 6550 | 6550 | 6550 | 6550 | 45 |
| 439 | 20250311 | 121500 | 1111576200 | 6560 | 6560 | 6560 | 6560 | 1 |
| 440 | 20250311 | 121400 | 1111569640 | 6560 | 6560 | 6560 | 6560 | 1 |
| 441 | 20250311 | 121300 | 1111563080 | 6560 | 6560 | 6560 | 6560 | 0 |
| 442 | 20250311 | 121200 | 1111563080 | 6560 | 6560 | 6560 | 6560 | 54 |
| 443 | 20250311 | 121100 | 1111208840 | 6560 | 6560 | 6560 | 6560 | 270 |
| 444 | 20250311 | 121000 | 1109437640 | 6560 | 6560 | 6560 | 6550 | 26 |
| 445 | 20250311 | 120900 | 1109267090 | 6560 | 6560 | 6560 | 6560 | 1 |
| 446 | 20250311 | 120800 | 1109260530 | 6560 | 6560 | 6560 | 6560 | 11 |
| 447 | 20250311 | 120700 | 1109188370 | 6560 | 6560 | 6560 | 6560 | 155 |
| 448 | 20250311 | 120600 | 1108171570 | 6560 | 6560 | 6560 | 6560 | 1157 |
| 449 | 20250311 | 120500 | 1100581650 | 6550 | 6550 | 6550 | 6550 | 0 |
| 450 | 20250311 | 120400 | 1100581650 | 6550 | 6540 | 6550 | 6540 | 3155 |
| 451 | 20250311 | 120300 | 1079916410 | 6550 | 6550 | 6550 | 6550 | 20 |
| 452 | 20250311 | 120200 | 1079785410 | 6540 | 6540 | 6540 | 6540 | 0 |
| 453 | 20250311 | 120100 | 1079785410 | 6540 | 6550 | 6550 | 6540 | 2 |
| 454 | 20250311 | 120000 | 1079772320 | 6550 | 6550 | 6550 | 6550 | 0 |
| 455 | 20250311 | 115900 | 1079772320 | 6550 | 6550 | 6550 | 6550 | 3 |
| 456 | 20250311 | 115800 | 1079752670 | 6540 | 6550 | 6550 | 6540 | 5 |
| 457 | 20250311 | 115700 | 1079719930 | 6550 | 6550 | 6550 | 6550 | 1 |
| 458 | 20250311 | 115600 | 1079713380 | 6540 | 6540 | 6540 | 6540 | 0 |
| 459 | 20250311 | 115500 | 1079713380 | 6540 | 6550 | 6550 | 6540 | 177 |
| 460 | 20250311 | 115400 | 1078554230 | 6550 | 6550 | 6550 | 6550 | 151 |
| 461 | 20250311 | 115300 | 1077565180 | 6540 | 6540 | 6540 | 6540 | 0 |
| 462 | 20250311 | 115200 | 1077565180 | 6540 | 6540 | 6550 | 6540 | 114 |
| 463 | 20250311 | 115100 | 1076819220 | 6540 | 6540 | 6540 | 6540 | 0 |
| 464 | 20250311 | 115000 | 1076819220 | 6540 | 6540 | 6540 | 6520 | 352 |
| 465 | 20250311 | 114900 | 1074517590 | 6520 | 6520 | 6520 | 6520 | 15 |
| 466 | 20250311 | 114800 | 1074419790 | 6530 | 6530 | 6530 | 6530 | 73 |
| 467 | 20250311 | 114700 | 1073943100 | 6540 | 6540 | 6540 | 6540 | 21 |
| 468 | 20250311 | 114600 | 1073805760 | 6540 | 6540 | 6540 | 6540 | 20 |
| 469 | 20250311 | 114500 | 1073674960 | 6540 | 6540 | 6540 | 6540 | 78 |
| 470 | 20250311 | 114400 | 1073164840 | 6540 | 6550 | 6550 | 6540 | 130 |
| 471 | 20250311 | 114300 | 1072313440 | 6540 | 6540 | 6540 | 6540 | 0 |
| 472 | 20250311 | 114200 | 1072313440 | 6540 | 6540 | 6540 | 6540 | 94 |
| 473 | 20250311 | 114100 | 1071698680 | 6540 | 6540 | 6540 | 6540 | 14 |
| 474 | 20250311 | 114000 | 1071607120 | 6540 | 6540 | 6540 | 6540 | 0 |
| 475 | 20250311 | 113900 | 1071607120 | 6540 | 6540 | 6540 | 6540 | 0 |
| 476 | 20250311 | 113800 | 1071607120 | 6540 | 6540 | 6550 | 6540 | 99 |
| 477 | 20250311 | 113700 | 1070959650 | 6550 | 6550 | 6550 | 6550 | 22 |
| 478 | 20250311 | 113600 | 1070815550 | 6540 | 6540 | 6540 | 6540 | 59 |
| 479 | 20250311 | 113500 | 1070429690 | 6540 | 6540 | 6540 | 6530 | 453 |
| 480 | 20250311 | 113400 | 1067467220 | 6540 | 6540 | 6540 | 6540 | 16 |
| 481 | 20250311 | 113300 | 1067362580 | 6530 | 6550 | 6550 | 6530 | 553 |
| 482 | 20250311 | 113200 | 1063746230 | 6550 | 6540 | 6550 | 6540 | 32 |
| 483 | 20250311 | 113100 | 1063536930 | 6540 | 6540 | 6550 | 6540 | 70 |
| 484 | 20250311 | 113000 | 1063079120 | 6530 | 6540 | 6550 | 6530 | 71 |
| 485 | 20250311 | 112900 | 1062614900 | 6550 | 6540 | 6550 | 6540 | 140 |
| 486 | 20250311 | 112800 | 1061699290 | 6550 | 6550 | 6550 | 6530 | 35 |
| 487 | 20250311 | 112700 | 1061470660 | 6540 | 6560 | 6560 | 6540 | 62 |
| 488 | 20250311 | 112600 | 1061065160 | 6540 | 6560 | 6560 | 6540 | 112 |
| 489 | 20250311 | 112500 | 1060332660 | 6540 | 6540 | 6540 | 6540 | 77 |
| 490 | 20250311 | 112400 | 1059829080 | 6560 | 6540 | 6570 | 6540 | 104 |
| 491 | 20250311 | 112300 | 1059148870 | 6540 | 6550 | 6550 | 6540 | 60 |
| 492 | 20250311 | 112200 | 1058755970 | 6570 | 6570 | 6570 | 6570 | 179 |
| 493 | 20250311 | 112100 | 1057579940 | 6570 | 6540 | 6570 | 6540 | 5558 |
| 494 | 20250311 | 112000 | 1021168250 | 6530 | 6530 | 6540 | 6530 | 241 |
| 495 | 20250311 | 111900 | 1019592230 | 6540 | 6540 | 6540 | 6520 | 7 |
| 496 | 20250311 | 111800 | 1019546550 | 6540 | 6540 | 6540 | 6510 | 14 |
| 497 | 20250311 | 111700 | 1019455130 | 6530 | 6530 | 6530 | 6520 | 398 |
| 498 | 20250311 | 111600 | 1016857200 | 6530 | 6520 | 6530 | 6520 | 3017 |
| 499 | 20250311 | 111500 | 997168190 | 6520 | 6500 | 6520 | 6500 | 481 |
| 500 | 20250311 | 111400 | 994035390 | 6510 | 6510 | 6510 | 6510 | 0 |
| 501 | 20250311 | 111300 | 994035390 | 6510 | 6510 | 6510 | 6510 | 1 |
| 502 | 20250311 | 111200 | 994028880 | 6500 | 6490 | 6500 | 6490 | 843 |
| 503 | 20250311 | 111100 | 988549680 | 6490 | 6490 | 6490 | 6490 | 285 |
| 504 | 20250311 | 111000 | 986700030 | 6490 | 6480 | 6500 | 6480 | 86 |
| 505 | 20250311 | 110900 | 986142180 | 6490 | 6480 | 6490 | 6480 | 777 |
| 506 | 20250311 | 110800 | 981101220 | 6480 | 6490 | 6490 | 6480 | 376 |
| 507 | 20250311 | 110700 | 978663880 | 6490 | 6490 | 6490 | 6490 | 78 |
| 508 | 20250311 | 110600 | 978157660 | 6490 | 6490 | 6490 | 6490 | 87 |
| 509 | 20250311 | 110500 | 977593030 | 6490 | 6490 | 6490 | 6490 | 276 |
| 510 | 20250311 | 110400 | 975801790 | 6490 | 6490 | 6490 | 6490 | 30 |
| 511 | 20250311 | 110300 | 975607090 | 6490 | 6490 | 6490 | 6490 | 19 |
| 512 | 20250311 | 110200 | 975483780 | 6500 | 6490 | 6500 | 6490 | 44 |
| 513 | 20250311 | 110100 | 975198200 | 6500 | 6500 | 6500 | 6500 | 5 |
| 514 | 20250311 | 110000 | 975165700 | 6500 | 6500 | 6500 | 6500 | 2 |
| 515 | 20250311 | 105900 | 975152700 | 6500 | 6490 | 6500 | 6490 | 36 |
| 516 | 20250311 | 105800 | 974919040 | 6500 | 6500 | 6500 | 6490 | 154 |
| 517 | 20250311 | 105700 | 973918560 | 6480 | 6490 | 6500 | 6480 | 139 |
| 518 | 20250311 | 105600 | 973016460 | 6490 | 6490 | 6490 | 6490 | 100 |
| 519 | 20250311 | 105500 | 972367460 | 6490 | 6490 | 6490 | 6490 | 350 |
| 520 | 20250311 | 105400 | 970095960 | 6500 | 6490 | 6500 | 6490 | 88 |
| 521 | 20250311 | 105300 | 969524330 | 6490 | 6490 | 6490 | 6480 | 746 |
| 522 | 20250311 | 105200 | 964682890 | 6490 | 6490 | 6490 | 6490 | 1109 |
| 523 | 20250311 | 105100 | 957485480 | 6480 | 6480 | 6480 | 6480 | 419 |
| 524 | 20250311 | 105000 | 954770360 | 6480 | 6480 | 6490 | 6480 | 118 |
| 525 | 20250311 | 104900 | 954005710 | 6490 | 6480 | 6490 | 6480 | 230 |
| 526 | 20250311 | 104800 | 952513210 | 6480 | 6480 | 6490 | 6480 | 38 |
| 527 | 20250311 | 104700 | 952266960 | 6480 | 6490 | 6490 | 6480 | 60 |
| 528 | 20250311 | 104600 | 951878060 | 6490 | 6480 | 6490 | 6480 | 183 |
| 529 | 20250311 | 104500 | 950692150 | 6490 | 6480 | 6490 | 6480 | 33 |
| 530 | 20250311 | 104400 | 950478280 | 6490 | 6500 | 6500 | 6470 | 32 |
| 531 | 20250311 | 104300 | 950271030 | 6470 | 6500 | 6500 | 6470 | 445 |
| 532 | 20250311 | 104200 | 947390170 | 6470 | 6460 | 6490 | 6460 | 1469 |
| 533 | 20250311 | 104100 | 937876840 | 6470 | 6520 | 6520 | 6450 | 25371 |
| 534 | 20250311 | 104000 | 773555420 | 6520 | 6520 | 6520 | 6520 | 0 |
| 535 | 20250311 | 103900 | 773555420 | 6520 | 6510 | 6520 | 6510 | 83 |
| 536 | 20250311 | 103800 | 773014850 | 6510 | 6510 | 6520 | 6510 | 101 |
| 537 | 20250311 | 103700 | 772357140 | 6520 | 6520 | 6520 | 6510 | 26 |
| 538 | 20250311 | 103600 | 772187860 | 6510 | 6510 | 6520 | 6510 | 55 |
| 539 | 20250311 | 103500 | 771829790 | 6510 | 6520 | 6520 | 6510 | 35 |
| 540 | 20250311 | 103400 | 771601730 | 6520 | 6510 | 6520 | 6510 | 36 |
| 541 | 20250311 | 103300 | 771367050 | 6520 | 6510 | 6520 | 6510 | 5 |
| 542 | 20250311 | 103200 | 771334490 | 6520 | 6520 | 6520 | 6520 | 1 |
| 543 | 20250311 | 103100 | 771327970 | 6520 | 6520 | 6520 | 6520 | 5 |
| 544 | 20250311 | 103000 | 771295370 | 6520 | 6520 | 6520 | 6520 | 0 |
| 545 | 20250311 | 102900 | 771295370 | 6520 | 6510 | 6520 | 6510 | 315 |
| 546 | 20250311 | 102800 | 769243560 | 6520 | 6510 | 6520 | 6500 | 1334 |
| 547 | 20250311 | 102700 | 760558120 | 6510 | 6510 | 6510 | 6510 | 101 |
| 548 | 20250311 | 102600 | 759900610 | 6510 | 6510 | 6510 | 6500 | 412 |
| 549 | 20250311 | 102500 | 757220900 | 6510 | 6505 | 6510 | 6505 | 24 |
| 550 | 20250311 | 102400 | 757064670 | 6510 | 6510 | 6510 | 6510 | 110 |
| 551 | 20250311 | 102300 | 756348570 | 6490 | 6500 | 6520 | 6490 | 124 |
| 552 | 20250311 | 102200 | 755541580 | 6490 | 6510 | 6520 | 6490 | 2661 |
| 553 | 20250311 | 102100 | 738264110 | 6500 | 6500 | 6500 | 6500 | 102 |
| 554 | 20250311 | 102000 | 737601110 | 6500 | 6500 | 6500 | 6500 | 0 |
| 555 | 20250311 | 101900 | 737601110 | 6500 | 6500 | 6500 | 6500 | 1187 |
| 556 | 20250311 | 101800 | 729885610 | 6500 | 6490 | 6500 | 6490 | 1312 |
| 557 | 20250311 | 101700 | 721369330 | 6490 | 6490 | 6490 | 6490 | 304 |
| 558 | 20250311 | 101600 | 719396370 | 6500 | 6500 | 6500 | 6490 | 1341 |
| 559 | 20250311 | 101500 | 710693140 | 6500 | 6500 | 6500 | 6500 | 10 |
| 560 | 20250311 | 101400 | 710628140 | 6500 | 6500 | 6510 | 6500 | 494 |
| 561 | 20250311 | 101300 | 707417070 | 6500 | 6500 | 6510 | 6500 | 2367 |
| 562 | 20250311 | 101200 | 692030540 | 6500 | 6500 | 6500 | 6500 | 664 |
| 563 | 20250311 | 101100 | 687714540 | 6510 | 6500 | 6510 | 6500 | 61 |
| 564 | 20250311 | 101000 | 687317470 | 6510 | 6500 | 6510 | 6500 | 10 |
| 565 | 20250311 | 100900 | 687252390 | 6510 | 6510 | 6510 | 6510 | 133 |
| 566 | 20250311 | 100800 | 686386560 | 6510 | 6510 | 6510 | 6510 | 155 |
| 567 | 20250311 | 100700 | 685377510 | 6520 | 6500 | 6520 | 6500 | 108 |
| 568 | 20250311 | 100600 | 684675030 | 6500 | 6510 | 6510 | 6500 | 498 |
| 569 | 20250311 | 100500 | 681435240 | 6510 | 6520 | 6520 | 6510 | 711 |
| 570 | 20250311 | 100400 | 676806620 | 6510 | 6510 | 6510 | 6500 | 536 |
| 571 | 20250311 | 100300 | 673317380 | 6510 | 6510 | 6510 | 6500 | 230 |
| 572 | 20250311 | 100200 | 671821080 | 6510 | 6500 | 6520 | 6500 | 1608 |
| 573 | 20250311 | 100100 | 661368820 | 6510 | 6510 | 6510 | 6500 | 348 |
| 574 | 20250311 | 100000 | 659104340 | 6510 | 6510 | 6510 | 6500 | 6648 |
| 575 | 20250311 | 095900 | 615888190 | 6520 | 6520 | 6520 | 6510 | 93 |
| 576 | 20250311 | 095800 | 615282740 | 6510 | 6520 | 6530 | 6510 | 2173 |
| 577 | 20250311 | 095700 | 601134980 | 6520 | 6520 | 6520 | 6520 | 1621 |
| 578 | 20250311 | 095600 | 590566060 | 6500 | 6510 | 6510 | 6500 | 529 |
| 579 | 20250311 | 095500 | 587125070 | 6510 | 6510 | 6510 | 6500 | 3792 |
| 580 | 20250311 | 095400 | 562439240 | 6510 | 6520 | 6520 | 6510 | 2871 |
| 581 | 20250311 | 095300 | 543746190 | 6520 | 6530 | 6530 | 6520 | 285 |
| 582 | 20250311 | 095200 | 541887170 | 6520 | 6520 | 6520 | 6520 | 2926 |
| 583 | 20250311 | 095100 | 522809650 | 6520 | 6520 | 6520 | 6520 | 3106 |
| 584 | 20250311 | 095000 | 502558530 | 6520 | 6540 | 6540 | 6520 | 3455 |
| 585 | 20250311 | 094900 | 479997010 | 6530 | 6530 | 6530 | 6530 | 278 |
| 586 | 20250311 | 094800 | 478181670 | 6530 | 6560 | 6560 | 6530 | 5662 |
| 587 | 20250311 | 094700 | 441157580 | 6560 | 6560 | 6560 | 6560 | 200 |
| 588 | 20250311 | 094600 | 439845580 | 6560 | 6560 | 6560 | 6560 | 1112 |
| 589 | 20250311 | 094500 | 432550860 | 6560 | 6560 | 6560 | 6560 | 97 |
| 590 | 20250311 | 094400 | 431914540 | 6560 | 6550 | 6560 | 6540 | 1067 |
| 591 | 20250311 | 094300 | 424925710 | 6550 | 6560 | 6560 | 6540 | 493 |
| 592 | 20250311 | 094200 | 421697080 | 6560 | 6560 | 6560 | 6550 | 649 |
| 593 | 20250311 | 094100 | 417440420 | 6550 | 6540 | 6550 | 6540 | 469 |
| 594 | 20250311 | 094000 | 414372030 | 6540 | 6560 | 6560 | 6540 | 1605 |
| 595 | 20250311 | 093900 | 403854900 | 6560 | 6550 | 6560 | 6540 | 601 |
| 596 | 20250311 | 093800 | 399915050 | 6560 | 6550 | 6560 | 6550 | 35 |
| 597 | 20250311 | 093700 | 399685670 | 6560 | 6560 | 6560 | 6560 | 31 |
| 598 | 20250311 | 093600 | 399482310 | 6560 | 6540 | 6560 | 6540 | 317 |
| 599 | 20250311 | 093500 | 397407670 | 6540 | 6560 | 6560 | 6540 | 466 |
| 600 | 20250311 | 093400 | 394358010 | 6560 | 6550 | 6560 | 6540 | 167 |
| 601 | 20250311 | 093300 | 393265020 | 6540 | 6550 | 6550 | 6540 | 85 |
| 602 | 20250311 | 093200 | 392709070 | 6530 | 6540 | 6550 | 6530 | 429 |
| 603 | 20250311 | 093100 | 389902900 | 6530 | 6540 | 6540 | 6530 | 297 |
| 604 | 20250311 | 093000 | 387961840 | 6550 | 6540 | 6550 | 6540 | 1136 |
| 605 | 20250311 | 092900 | 380527570 | 6540 | 6530 | 6540 | 6530 | 616 |
| 606 | 20250311 | 092800 | 376500930 | 6530 | 6540 | 6540 | 6530 | 158 |
| 607 | 20250311 | 092700 | 375468550 | 6530 | 6540 | 6540 | 6530 | 913 |
| 608 | 20250311 | 092600 | 369499110 | 6535 | 6540 | 6540 | 6535 | 150 |
| 609 | 20250311 | 092500 | 368518610 | 6540 | 6540 | 6540 | 6540 | 11 |
| 610 | 20250311 | 092400 | 368446670 | 6540 | 6540 | 6540 | 6540 | 0 |
| 611 | 20250311 | 092300 | 368446670 | 6540 | 6530 | 6540 | 6530 | 109 |
| 612 | 20250311 | 092200 | 367734800 | 6530 | 6530 | 6540 | 6520 | 228 |
| 613 | 20250311 | 092100 | 366245730 | 6520 | 6520 | 6530 | 6520 | 1172 |
| 614 | 20250311 | 092000 | 358601080 | 6530 | 6540 | 6540 | 6520 | 2635 |
| 615 | 20250311 | 091900 | 341393280 | 6540 | 6540 | 6540 | 6540 | 11 |
| 616 | 20250311 | 091800 | 341321340 | 6540 | 6520 | 6540 | 6520 | 151 |
| 617 | 20250311 | 091700 | 340334800 | 6520 | 6520 | 6530 | 6510 | 286 |
| 618 | 20250311 | 091600 | 338470150 | 6520 | 6520 | 6520 | 6520 | 523 |
| 619 | 20250311 | 091500 | 335060190 | 6520 | 6530 | 6530 | 6520 | 62 |
| 620 | 20250311 | 091400 | 334655940 | 6540 | 6510 | 6540 | 6510 | 1455 |
| 621 | 20250311 | 091300 | 325181820 | 6510 | 6520 | 6520 | 6510 | 2620 |
| 622 | 20250311 | 091200 | 308125525 | 6520 | 6520 | 6530 | 6510 | 449 |
| 623 | 20250311 | 091100 | 305200435 | 6520 | 6500 | 6520 | 6500 | 600 |
| 624 | 20250311 | 091000 | 301294035 | 6520 | 6510 | 6540 | 6510 | 2672 |
| 625 | 20250311 | 090900 | 283894645 | 6540 | 6540 | 6550 | 6500 | 1372 |
| 626 | 20250311 | 090800 | 274944340 | 6530 | 6540 | 6540 | 6500 | 9306 |
| 627 | 20250311 | 090700 | 214391010 | 6510 | 6570 | 6570 | 6510 | 1237 |
| 628 | 20250311 | 090600 | 206323020 | 6570 | 6550 | 6570 | 6510 | 7105 |
| 629 | 20250311 | 090500 | 159983080 | 6550 | 6580 | 6580 | 6540 | 774 |
| 630 | 20250311 | 090400 | 154915590 | 6580 | 6560 | 6580 | 6540 | 533 |
| 631 | 20250311 | 090300 | 151424180 | 6530 | 6560 | 6560 | 6530 | 817 |
| 632 | 20250311 | 090200 | 146081540 | 6530 | 6560 | 6560 | 6510 | 8724 |
| 633 | 20250311 | 090100 | 89120150 | 6570 | 6590 | 6630 | 6550 | 6592 |
| 634 | 20250311 | 090000 | 45744040 | 6590 | 6600 | 6620 | 6590 | 6930 |