29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 185500 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 3914 |
| 3 | 20250311 | 185400 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 4 | 20250311 | 185300 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 5 | 20250311 | 185200 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 6 | 20250311 | 185100 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 7 | 20250311 | 185000 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 8 | 20250311 | 184900 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 9 | 20250311 | 184800 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 10 | 20250311 | 184700 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 11 | 20250311 | 184600 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 12 | 20250311 | 184500 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 13 | 20250311 | 184400 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 14 | 20250311 | 184300 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 15 | 20250311 | 184200 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 16 | 20250311 | 184100 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 17 | 20250311 | 184000 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 18 | 20250311 | 183900 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 19 | 20250311 | 183800 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 20 | 20250311 | 183700 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 21 | 20250311 | 183600 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 22 | 20250311 | 183500 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 23 | 20250311 | 183400 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 24 | 20250311 | 183300 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 25 | 20250311 | 183200 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 26 | 20250311 | 183100 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 27 | 20250311 | 183000 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 28 | 20250311 | 182900 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 29 | 20250311 | 182800 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 30 | 20250311 | 182700 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 31 | 20250311 | 182600 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 32 | 20250311 | 182500 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 3914 |
| 33 | 20250311 | 182400 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 34 | 20250311 | 182300 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 35 | 20250311 | 182200 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 36 | 20250311 | 182100 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 37 | 20250311 | 182000 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 38 | 20250311 | 181900 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 39 | 20250311 | 181800 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 40 | 20250311 | 181700 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 41 | 20250311 | 181600 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 42 | 20250311 | 181500 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 43 | 20250311 | 181400 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 44 | 20250311 | 181300 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 45 | 20250311 | 181200 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 46 | 20250311 | 181100 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 47 | 20250311 | 181000 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 48 | 20250311 | 180900 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 49 | 20250311 | 180800 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 50 | 20250311 | 180700 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 51 | 20250311 | 180600 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 52 | 20250311 | 180500 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 53 | 20250311 | 180400 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 54 | 20250311 | 180300 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 55 | 20250311 | 180200 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 56 | 20250311 | 180100 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 57 | 20250311 | 180000 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 58 | 20250311 | 175900 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 59 | 20250311 | 175800 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 60 | 20250311 | 175700 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 61 | 20250311 | 175600 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 62 | 20250311 | 175500 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 3914 |
| 63 | 20250311 | 175400 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 64 | 20250311 | 175300 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 65 | 20250311 | 175200 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 66 | 20250311 | 175100 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 67 | 20250311 | 175000 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 68 | 20250311 | 174900 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 69 | 20250311 | 174800 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 70 | 20250311 | 174700 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 71 | 20250311 | 174600 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 72 | 20250311 | 174500 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 73 | 20250311 | 174400 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 74 | 20250311 | 174300 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 75 | 20250311 | 174200 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 76 | 20250311 | 174100 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 77 | 20250311 | 174000 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 78 | 20250311 | 173900 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 79 | 20250311 | 173800 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 80 | 20250311 | 173700 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 81 | 20250311 | 173600 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 82 | 20250311 | 173500 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 83 | 20250311 | 173400 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 84 | 20250311 | 173300 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 85 | 20250311 | 173200 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 86 | 20250311 | 173100 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 87 | 20250311 | 173000 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 88 | 20250311 | 172900 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 89 | 20250311 | 172800 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 90 | 20250311 | 172700 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 91 | 20250311 | 172600 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 92 | 20250311 | 172500 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 3914 |
| 93 | 20250311 | 172400 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 94 | 20250311 | 172300 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 95 | 20250311 | 172200 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 96 | 20250311 | 172100 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 97 | 20250311 | 172000 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 98 | 20250311 | 171900 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 99 | 20250311 | 171800 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 100 | 20250311 | 171700 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 101 | 20250311 | 171600 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 102 | 20250311 | 171500 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 103 | 20250311 | 171400 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 104 | 20250311 | 171300 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 105 | 20250311 | 171200 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 106 | 20250311 | 171100 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 107 | 20250311 | 171000 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 108 | 20250311 | 170900 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 109 | 20250311 | 170800 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 110 | 20250311 | 170700 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 111 | 20250311 | 170600 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 112 | 20250311 | 170500 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 113 | 20250311 | 170400 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 114 | 20250311 | 170300 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 115 | 20250311 | 170200 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 116 | 20250311 | 170100 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 117 | 20250311 | 170000 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 118 | 20250311 | 165900 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 119 | 20250311 | 165800 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 120 | 20250311 | 165700 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 121 | 20250311 | 165600 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 122 | 20250311 | 165500 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 3914 |
| 123 | 20250311 | 165400 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 124 | 20250311 | 165300 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 125 | 20250311 | 165200 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 126 | 20250311 | 165100 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 127 | 20250311 | 165000 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 128 | 20250311 | 164900 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 129 | 20250311 | 164800 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 130 | 20250311 | 164700 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 131 | 20250311 | 164600 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 132 | 20250311 | 164500 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 133 | 20250311 | 164400 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 134 | 20250311 | 164300 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 135 | 20250311 | 164200 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 136 | 20250311 | 164100 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 137 | 20250311 | 164000 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 138 | 20250311 | 163900 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 139 | 20250311 | 163800 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 140 | 20250311 | 163700 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 141 | 20250311 | 163600 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 142 | 20250311 | 163500 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 143 | 20250311 | 163400 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 144 | 20250311 | 163300 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 145 | 20250311 | 163200 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 146 | 20250311 | 163100 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 147 | 20250311 | 163000 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 148 | 20250311 | 162900 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 149 | 20250311 | 162800 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 150 | 20250311 | 162700 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 151 | 20250311 | 162600 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 152 | 20250311 | 162500 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 3914 |
| 153 | 20250311 | 162400 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 154 | 20250311 | 162300 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 155 | 20250311 | 162200 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 156 | 20250311 | 162100 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 157 | 20250311 | 162000 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 158 | 20250311 | 161900 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 159 | 20250311 | 161800 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 160 | 20250311 | 161700 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 161 | 20250311 | 161600 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 162 | 20250311 | 161500 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 163 | 20250311 | 161400 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 164 | 20250311 | 161300 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 165 | 20250311 | 161200 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 166 | 20250311 | 161100 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 167 | 20250311 | 161000 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 168 | 20250311 | 160900 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 169 | 20250311 | 160800 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 170 | 20250311 | 160700 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 171 | 20250311 | 160600 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 172 | 20250311 | 160500 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 173 | 20250311 | 160400 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 174 | 20250311 | 160300 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 175 | 20250311 | 160200 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 176 | 20250311 | 160100 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 177 | 20250311 | 160000 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 178 | 20250311 | 155900 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 179 | 20250311 | 155800 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 180 | 20250311 | 155700 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 181 | 20250311 | 155600 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 182 | 20250311 | 155500 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 3914 |
| 183 | 20250311 | 155400 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 184 | 20250311 | 155300 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 185 | 20250311 | 155200 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 186 | 20250311 | 155100 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 187 | 20250311 | 155000 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 188 | 20250311 | 154900 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 189 | 20250311 | 154800 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 190 | 20250311 | 154700 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 191 | 20250311 | 154600 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 192 | 20250311 | 154500 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 193 | 20250311 | 154400 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 194 | 20250311 | 154300 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 195 | 20250311 | 154200 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 196 | 20250311 | 154100 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 197 | 20250311 | 154000 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 198 | 20250311 | 153900 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 199 | 20250311 | 153800 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 200 | 20250311 | 153700 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 201 | 20250311 | 153600 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 202 | 20250311 | 153500 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 203 | 20250311 | 153400 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 204 | 20250311 | 153300 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 205 | 20250311 | 153200 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 206 | 20250311 | 153100 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 207 | 20250311 | 153000 | 2166971560 | 8760 | 8760 | 8760 | 8760 | 3914 |
| 208 | 20250311 | 152900 | 2132684920 | 8750 | 8750 | 8750 | 8750 | 0 |
| 209 | 20250311 | 152800 | 2132684920 | 8750 | 8750 | 8750 | 8750 | 0 |
| 210 | 20250311 | 152700 | 2132684920 | 8750 | 8750 | 8750 | 8750 | 0 |
| 211 | 20250311 | 152600 | 2132684920 | 8750 | 8750 | 8750 | 8750 | 0 |
| 212 | 20250311 | 152500 | 2132684920 | 8750 | 8750 | 8750 | 8750 | 0 |
| 213 | 20250311 | 152400 | 2132684920 | 8750 | 8750 | 8750 | 8750 | 0 |
| 214 | 20250311 | 152300 | 2132684920 | 8750 | 8750 | 8750 | 8750 | 0 |
| 215 | 20250311 | 152200 | 2132684920 | 8750 | 8750 | 8750 | 8750 | 0 |
| 216 | 20250311 | 152100 | 2132684920 | 8750 | 8750 | 8750 | 8750 | 0 |
| 217 | 20250311 | 152000 | 2132684920 | 8750 | 8750 | 8750 | 8750 | 0 |
| 218 | 20250311 | 151900 | 2132684920 | 8750 | 8740 | 8750 | 8740 | 324 |
| 219 | 20250311 | 151800 | 2129850905 | 8740 | 8740 | 8740 | 8730 | 93 |
| 220 | 20250311 | 151700 | 2129038095 | 8750 | 8740 | 8750 | 8740 | 646 |
| 221 | 20250311 | 151600 | 2123392045 | 8720 | 8750 | 8750 | 8720 | 3586 |
| 222 | 20250311 | 151500 | 2092072315 | 8750 | 8750 | 8750 | 8740 | 1001 |
| 223 | 20250311 | 151400 | 2083317175 | 8750 | 8750 | 8750 | 8750 | 186 |
| 224 | 20250311 | 151300 | 2081689675 | 8750 | 8760 | 8760 | 8730 | 707 |
| 225 | 20250311 | 151200 | 2075510995 | 8730 | 8770 | 8770 | 8730 | 9944 |
| 226 | 20250311 | 151100 | 1988597245 | 8780 | 8780 | 8780 | 8770 | 778 |
| 227 | 20250311 | 151000 | 1981770645 | 8770 | 8770 | 8780 | 8770 | 177 |
| 228 | 20250311 | 150900 | 1980218325 | 8770 | 8760 | 8780 | 8760 | 1010 |
| 229 | 20250311 | 150800 | 1971360605 | 8760 | 8770 | 8770 | 8760 | 224 |
| 230 | 20250311 | 150700 | 1969398265 | 8770 | 8760 | 8770 | 8760 | 179 |
| 231 | 20250311 | 150600 | 1967830195 | 8760 | 8760 | 8760 | 8760 | 479 |
| 232 | 20250311 | 150500 | 1963634155 | 8770 | 8770 | 8770 | 8770 | 4 |
| 233 | 20250311 | 150400 | 1963599075 | 8760 | 8770 | 8770 | 8760 | 48 |
| 234 | 20250311 | 150300 | 1963178585 | 8770 | 8770 | 8770 | 8760 | 71 |
| 235 | 20250311 | 150200 | 1962556515 | 8770 | 8770 | 8780 | 8760 | 1205 |
| 236 | 20250311 | 150100 | 1951992705 | 8770 | 8780 | 8780 | 8770 | 526 |
| 237 | 20250311 | 150000 | 1947374545 | 8780 | 8780 | 8790 | 8780 | 253 |
| 238 | 20250311 | 145900 | 1945153055 | 8780 | 8780 | 8780 | 8780 | 210 |
| 239 | 20250311 | 145800 | 1943309255 | 8790 | 8790 | 8790 | 8790 | 4 |
| 240 | 20250311 | 145700 | 1943274095 | 8790 | 8790 | 8790 | 8790 | 20 |
| 241 | 20250311 | 145600 | 1943098295 | 8790 | 8790 | 8790 | 8780 | 366 |
| 242 | 20250311 | 145500 | 1939881455 | 8790 | 8800 | 8800 | 8790 | 483 |
| 243 | 20250311 | 145400 | 1935633575 | 8800 | 8800 | 8800 | 8800 | 217 |
| 244 | 20250311 | 145300 | 1933723975 | 8800 | 8800 | 8800 | 8790 | 430 |
| 245 | 20250311 | 145200 | 1929939990 | 8800 | 8800 | 8800 | 8800 | 227 |
| 246 | 20250311 | 145100 | 1927942390 | 8800 | 8790 | 8800 | 8790 | 475 |
| 247 | 20250311 | 145000 | 1923766570 | 8790 | 8790 | 8790 | 8790 | 210 |
| 248 | 20250311 | 144900 | 1921920670 | 8790 | 8790 | 8800 | 8780 | 876 |
| 249 | 20250311 | 144800 | 1914229210 | 8800 | 8790 | 8800 | 8790 | 71 |
| 250 | 20250311 | 144700 | 1913604720 | 8790 | 8790 | 8790 | 8780 | 644 |
| 251 | 20250311 | 144600 | 1907944460 | 8780 | 8790 | 8790 | 8780 | 216 |
| 252 | 20250311 | 144500 | 1906047820 | 8790 | 8790 | 8790 | 8790 | 30 |
| 253 | 20250311 | 144400 | 1905784120 | 8780 | 8790 | 8790 | 8780 | 747 |
| 254 | 20250311 | 144300 | 1899223420 | 8790 | 8790 | 8790 | 8790 | 49 |
| 255 | 20250311 | 144200 | 1898792710 | 8790 | 8790 | 8790 | 8780 | 248 |
| 256 | 20250311 | 144100 | 1896612800 | 8780 | 8780 | 8780 | 8770 | 1287 |
| 257 | 20250311 | 144000 | 1885317040 | 8780 | 8780 | 8780 | 8780 | 340 |
| 258 | 20250311 | 143900 | 1882331840 | 8780 | 8780 | 8780 | 8780 | 1213 |
| 259 | 20250311 | 143800 | 1871681700 | 8780 | 8780 | 8780 | 8780 | 71 |
| 260 | 20250311 | 143700 | 1871058320 | 8770 | 8780 | 8780 | 8770 | 178 |
| 261 | 20250311 | 143600 | 1869495500 | 8780 | 8780 | 8780 | 8780 | 0 |
| 262 | 20250311 | 143500 | 1869495500 | 8780 | 8780 | 8780 | 8780 | 440 |
| 263 | 20250311 | 143400 | 1865632300 | 8780 | 8780 | 8780 | 8780 | 1006 |
| 264 | 20250311 | 143300 | 1856799620 | 8780 | 8780 | 8780 | 8770 | 32 |
| 265 | 20250311 | 143200 | 1856518860 | 8770 | 8760 | 8770 | 8760 | 961 |
| 266 | 20250311 | 143100 | 1848093890 | 8760 | 8780 | 8780 | 8760 | 613 |
| 267 | 20250311 | 143000 | 1842719330 | 8780 | 8770 | 8780 | 8770 | 504 |
| 268 | 20250311 | 142900 | 1838299210 | 8780 | 8770 | 8780 | 8770 | 101 |
| 269 | 20250311 | 142800 | 1837413430 | 8780 | 8790 | 8790 | 8780 | 948 |
| 270 | 20250311 | 142700 | 1829089970 | 8780 | 8780 | 8780 | 8770 | 350 |
| 271 | 20250311 | 142600 | 1826016980 | 8780 | 8780 | 8780 | 8770 | 105 |
| 272 | 20250311 | 142500 | 1825095090 | 8780 | 8780 | 8780 | 8780 | 0 |
| 273 | 20250311 | 142400 | 1825095090 | 8780 | 8770 | 8780 | 8770 | 350 |
| 274 | 20250311 | 142300 | 1822022100 | 8780 | 8770 | 8780 | 8760 | 769 |
| 275 | 20250311 | 142200 | 1815277860 | 8760 | 8760 | 8770 | 8760 | 182 |
| 276 | 20250311 | 142100 | 1813683340 | 8760 | 8750 | 8770 | 8750 | 1480 |
| 277 | 20250311 | 142000 | 1800721170 | 8750 | 8750 | 8750 | 8750 | 0 |
| 278 | 20250311 | 141900 | 1800721170 | 8750 | 8760 | 8760 | 8750 | 356 |
| 279 | 20250311 | 141800 | 1797603140 | 8750 | 8750 | 8750 | 8750 | 0 |
| 280 | 20250311 | 141700 | 1797603140 | 8750 | 8750 | 8750 | 8750 | 0 |
| 281 | 20250311 | 141600 | 1797603140 | 8750 | 8750 | 8750 | 8750 | 0 |
| 282 | 20250311 | 141500 | 1797603140 | 8750 | 8760 | 8760 | 8750 | 367 |
| 283 | 20250311 | 141400 | 1794388770 | 8750 | 8750 | 8750 | 8750 | 10 |
| 284 | 20250311 | 141300 | 1794301270 | 8750 | 8760 | 8760 | 8750 | 5 |
| 285 | 20250311 | 141200 | 1794257480 | 8750 | 8750 | 8750 | 8750 | 194 |
| 286 | 20250311 | 141100 | 1792559980 | 8750 | 8740 | 8760 | 8740 | 2274 |
| 287 | 20250311 | 141000 | 1772677800 | 8740 | 8750 | 8750 | 8740 | 6 |
| 288 | 20250311 | 140900 | 1772625310 | 8740 | 8750 | 8760 | 8740 | 597 |
| 289 | 20250311 | 140800 | 1767401830 | 8750 | 8770 | 8770 | 8750 | 2016 |
| 290 | 20250311 | 140700 | 1749740000 | 8770 | 8770 | 8770 | 8770 | 101 |
| 291 | 20250311 | 140600 | 1748854230 | 8760 | 8770 | 8770 | 8760 | 710 |
| 292 | 20250311 | 140500 | 1742627960 | 8760 | 8770 | 8770 | 8760 | 130 |
| 293 | 20250311 | 140400 | 1741489060 | 8760 | 8760 | 8760 | 8760 | 9 |
| 294 | 20250311 | 140300 | 1741410220 | 8760 | 8765 | 8765 | 8760 | 75 |
| 295 | 20250311 | 140200 | 1740753215 | 8760 | 8760 | 8760 | 8760 | 23 |
| 296 | 20250311 | 140100 | 1740551735 | 8760 | 8760 | 8770 | 8760 | 242 |
| 297 | 20250311 | 140000 | 1738431795 | 8760 | 8760 | 8760 | 8760 | 0 |
| 298 | 20250311 | 135900 | 1738431795 | 8760 | 8770 | 8770 | 8760 | 7 |
| 299 | 20250311 | 135800 | 1738370425 | 8760 | 8760 | 8760 | 8750 | 1119 |
| 300 | 20250311 | 135700 | 1728569575 | 8760 | 8760 | 8760 | 8760 | 3 |
| 301 | 20250311 | 135600 | 1728543295 | 8750 | 8760 | 8760 | 8750 | 1515 |
| 302 | 20250311 | 135500 | 1715272295 | 8760 | 8760 | 8770 | 8760 | 18 |
| 303 | 20250311 | 135400 | 1715114585 | 8760 | 8760 | 8760 | 8760 | 19 |
| 304 | 20250311 | 135300 | 1714948145 | 8760 | 8760 | 8760 | 8760 | 236 |
| 305 | 20250311 | 135200 | 1712880785 | 8760 | 8770 | 8770 | 8760 | 4 |
| 306 | 20250311 | 135100 | 1712845715 | 8760 | 8750 | 8760 | 8750 | 464 |
| 307 | 20250311 | 135000 | 1708781245 | 8750 | 8750 | 8760 | 8750 | 15 |
| 308 | 20250311 | 134900 | 1708649895 | 8750 | 8750 | 8760 | 8750 | 327 |
| 309 | 20250311 | 134800 | 1705788465 | 8750 | 8760 | 8760 | 8750 | 237 |
| 310 | 20250311 | 134700 | 1703714215 | 8760 | 8760 | 8770 | 8760 | 1027 |
| 311 | 20250311 | 134600 | 1694717685 | 8760 | 8770 | 8770 | 8760 | 483 |
| 312 | 20250311 | 134500 | 1690482105 | 8760 | 8770 | 8770 | 8760 | 694 |
| 313 | 20250311 | 134400 | 1684396765 | 8760 | 8760 | 8760 | 8760 | 34 |
| 314 | 20250311 | 134300 | 1684098925 | 8760 | 8760 | 8770 | 8760 | 226 |
| 315 | 20250311 | 134200 | 1682117295 | 8760 | 8770 | 8770 | 8760 | 14 |
| 316 | 20250311 | 134100 | 1681994535 | 8770 | 8760 | 8770 | 8760 | 2 |
| 317 | 20250311 | 134000 | 1681977005 | 8760 | 8760 | 8760 | 8760 | 8 |
| 318 | 20250311 | 133900 | 1681906925 | 8770 | 8770 | 8770 | 8770 | 8 |
| 319 | 20250311 | 133800 | 1681836765 | 8770 | 8770 | 8770 | 8770 | 6 |
| 320 | 20250311 | 133700 | 1681784145 | 8770 | 8770 | 8770 | 8770 | 1440 |
| 321 | 20250311 | 133600 | 1669155345 | 8780 | 8770 | 8780 | 8770 | 187 |
| 322 | 20250311 | 133500 | 1667513645 | 8780 | 8770 | 8780 | 8770 | 6 |
| 323 | 20250311 | 133400 | 1667461015 | 8780 | 8780 | 8780 | 8770 | 409 |
| 324 | 20250311 | 133300 | 1663874045 | 8770 | 8770 | 8770 | 8770 | 229 |
| 325 | 20250311 | 133200 | 1661865715 | 8770 | 8770 | 8770 | 8770 | 43 |
| 326 | 20250311 | 133100 | 1661488605 | 8770 | 8770 | 8770 | 8770 | 0 |
| 327 | 20250311 | 133000 | 1661488605 | 8770 | 8770 | 8770 | 8770 | 1 |
| 328 | 20250311 | 132900 | 1661479835 | 8760 | 8760 | 8760 | 8760 | 315 |
| 329 | 20250311 | 132800 | 1658720435 | 8760 | 8740 | 8760 | 8740 | 9236 |
| 330 | 20250311 | 132700 | 1577927755 | 8740 | 8730 | 8740 | 8730 | 403 |
| 331 | 20250311 | 132600 | 1574407575 | 8730 | 8730 | 8730 | 8730 | 52 |
| 332 | 20250311 | 132500 | 1573953615 | 8740 | 8740 | 8740 | 8730 | 142 |
| 333 | 20250311 | 132400 | 1572713535 | 8740 | 8740 | 8740 | 8740 | 201 |
| 334 | 20250311 | 132300 | 1570956795 | 8730 | 8730 | 8730 | 8730 | 0 |
| 335 | 20250311 | 132200 | 1570956795 | 8730 | 8730 | 8730 | 8730 | 268 |
| 336 | 20250311 | 132100 | 1568617155 | 8720 | 8710 | 8720 | 8710 | 1829 |
| 337 | 20250311 | 132000 | 1552680535 | 8700 | 8700 | 8700 | 8700 | 389 |
| 338 | 20250311 | 131900 | 1549296235 | 8700 | 8720 | 8720 | 8700 | 2449 |
| 339 | 20250311 | 131800 | 1527974715 | 8720 | 8720 | 8720 | 8720 | 0 |
| 340 | 20250311 | 131700 | 1527974715 | 8720 | 8720 | 8720 | 8720 | 0 |
| 341 | 20250311 | 131600 | 1527974715 | 8720 | 8710 | 8720 | 8710 | 122 |
| 342 | 20250311 | 131500 | 1526912045 | 8720 | 8725 | 8725 | 8720 | 945 |
| 343 | 20250311 | 131400 | 1518671075 | 8720 | 8720 | 8720 | 8720 | 925 |
| 344 | 20250311 | 131300 | 1510605075 | 8715 | 8715 | 8715 | 8715 | 34 |
| 345 | 20250311 | 131200 | 1510308765 | 8715 | 8720 | 8720 | 8715 | 39 |
| 346 | 20250311 | 131100 | 1509968865 | 8720 | 8715 | 8720 | 8715 | 4 |
| 347 | 20250311 | 131000 | 1509933990 | 8720 | 8720 | 8720 | 8720 | 9 |
| 348 | 20250311 | 130900 | 1509855510 | 8715 | 8715 | 8715 | 8715 | 0 |
| 349 | 20250311 | 130800 | 1509855510 | 8715 | 8715 | 8715 | 8715 | 0 |
| 350 | 20250311 | 130700 | 1509855510 | 8715 | 8720 | 8720 | 8715 | 90 |
| 351 | 20250311 | 130600 | 1509070715 | 8720 | 8720 | 8720 | 8720 | 16 |
| 352 | 20250311 | 130500 | 1508931195 | 8720 | 8720 | 8720 | 8720 | 0 |
| 353 | 20250311 | 130400 | 1508931195 | 8720 | 8720 | 8720 | 8720 | 6 |
| 354 | 20250311 | 130300 | 1508878875 | 8715 | 8720 | 8720 | 8715 | 15 |
| 355 | 20250311 | 130200 | 1508748145 | 8720 | 8725 | 8725 | 8720 | 1011 |
| 356 | 20250311 | 130100 | 1499929790 | 8725 | 8725 | 8725 | 8725 | 13 |
| 357 | 20250311 | 130000 | 1499816365 | 8730 | 8730 | 8730 | 8730 | 1 |
| 358 | 20250311 | 125900 | 1499807635 | 8720 | 8740 | 8740 | 8720 | 674 |
| 359 | 20250311 | 125800 | 1493923575 | 8740 | 8740 | 8740 | 8740 | 78 |
| 360 | 20250311 | 125700 | 1493241855 | 8730 | 8730 | 8730 | 8730 | 2002 |
| 361 | 20250311 | 125600 | 1475764395 | 8720 | 8730 | 8730 | 8720 | 1531 |
| 362 | 20250311 | 125500 | 1462402765 | 8730 | 8720 | 8730 | 8720 | 425 |
| 363 | 20250311 | 125400 | 1458694825 | 8720 | 8690 | 8720 | 8690 | 8037 |
| 364 | 20250311 | 125300 | 1388647455 | 8690 | 8690 | 8690 | 8690 | 195 |
| 365 | 20250311 | 125200 | 1386952905 | 8690 | 8690 | 8690 | 8690 | 0 |
| 366 | 20250311 | 125100 | 1386952905 | 8690 | 8690 | 8690 | 8680 | 223 |
| 367 | 20250311 | 125000 | 1385015415 | 8690 | 8680 | 8690 | 8680 | 67 |
| 368 | 20250311 | 124900 | 1384433555 | 8680 | 8690 | 8690 | 8680 | 53 |
| 369 | 20250311 | 124800 | 1383973485 | 8680 | 8690 | 8690 | 8680 | 57 |
| 370 | 20250311 | 124700 | 1383478515 | 8690 | 8690 | 8690 | 8690 | 13 |
| 371 | 20250311 | 124600 | 1383365545 | 8690 | 8690 | 8690 | 8680 | 135 |
| 372 | 20250311 | 124500 | 1382192735 | 8680 | 8680 | 8680 | 8680 | 1000 |
| 373 | 20250311 | 124400 | 1373512735 | 8690 | 8690 | 8690 | 8680 | 71 |
| 374 | 20250311 | 124300 | 1372895755 | 8680 | 8680 | 8680 | 8680 | 500 |
| 375 | 20250311 | 124200 | 1368555755 | 8680 | 8690 | 8690 | 8680 | 423 |
| 376 | 20250311 | 124100 | 1364880185 | 8690 | 8690 | 8690 | 8690 | 366 |
| 377 | 20250311 | 124000 | 1361699645 | 8690 | 8690 | 8690 | 8690 | 1018 |
| 378 | 20250311 | 123900 | 1352853225 | 8700 | 8700 | 8700 | 8700 | 6 |
| 379 | 20250311 | 123800 | 1352801025 | 8700 | 8700 | 8700 | 8700 | 781 |
| 380 | 20250311 | 123700 | 1346006325 | 8700 | 8710 | 8710 | 8700 | 46 |
| 381 | 20250311 | 123600 | 1345605825 | 8700 | 8700 | 8700 | 8700 | 0 |
| 382 | 20250311 | 123500 | 1345605825 | 8700 | 8690 | 8700 | 8690 | 63 |
| 383 | 20250311 | 123400 | 1345057845 | 8700 | 8700 | 8700 | 8700 | 488 |
| 384 | 20250311 | 123300 | 1340812245 | 8700 | 8690 | 8700 | 8690 | 910 |
| 385 | 20250311 | 123200 | 1332901695 | 8690 | 8690 | 8690 | 8690 | 944 |
| 386 | 20250311 | 123100 | 1324698335 | 8700 | 8700 | 8700 | 8700 | 12 |
| 387 | 20250311 | 123000 | 1324593935 | 8700 | 8700 | 8700 | 8700 | 0 |
| 388 | 20250311 | 122900 | 1324593935 | 8700 | 8700 | 8700 | 8700 | 51 |
| 389 | 20250311 | 122800 | 1324150235 | 8700 | 8700 | 8700 | 8700 | 33 |
| 390 | 20250311 | 122700 | 1323863135 | 8700 | 8700 | 8700 | 8700 | 5 |
| 391 | 20250311 | 122600 | 1323819635 | 8690 | 8690 | 8690 | 8690 | 210 |
| 392 | 20250311 | 122500 | 1321994735 | 8700 | 8690 | 8700 | 8690 | 87 |
| 393 | 20250311 | 122400 | 1321238355 | 8700 | 8700 | 8700 | 8700 | 2 |
| 394 | 20250311 | 122300 | 1321220955 | 8700 | 8700 | 8700 | 8700 | 587 |
| 395 | 20250311 | 122200 | 1316114055 | 8710 | 8710 | 8710 | 8710 | 205 |
| 396 | 20250311 | 122100 | 1314328505 | 8710 | 8700 | 8710 | 8700 | 438 |
| 397 | 20250311 | 122000 | 1310517215 | 8690 | 8690 | 8690 | 8690 | 0 |
| 398 | 20250311 | 121900 | 1310517215 | 8690 | 8690 | 8690 | 8690 | 921 |
| 399 | 20250311 | 121800 | 1302513725 | 8690 | 8700 | 8700 | 8690 | 345 |
| 400 | 20250311 | 121700 | 1299515575 | 8700 | 8700 | 8700 | 8700 | 0 |
| 401 | 20250311 | 121600 | 1299515575 | 8700 | 8700 | 8700 | 8700 | 1 |
| 402 | 20250311 | 121500 | 1299506875 | 8700 | 8700 | 8700 | 8700 | 0 |
| 403 | 20250311 | 121400 | 1299506875 | 8700 | 8700 | 8700 | 8700 | 41 |
| 404 | 20250311 | 121300 | 1299150175 | 8690 | 8700 | 8700 | 8690 | 987 |
| 405 | 20250311 | 121200 | 1290563525 | 8710 | 8710 | 8710 | 8710 | 0 |
| 406 | 20250311 | 121100 | 1290563525 | 8710 | 8710 | 8720 | 8710 | 275 |
| 407 | 20250311 | 121000 | 1288168115 | 8710 | 8710 | 8710 | 8710 | 676 |
| 408 | 20250311 | 120900 | 1282280155 | 8700 | 8710 | 8710 | 8700 | 3 |
| 409 | 20250311 | 120800 | 1282254045 | 8710 | 8710 | 8710 | 8710 | 51 |
| 410 | 20250311 | 120700 | 1281809835 | 8710 | 8710 | 8710 | 8700 | 3196 |
| 411 | 20250311 | 120600 | 1253987005 | 8710 | 8690 | 8710 | 8690 | 4717 |
| 412 | 20250311 | 120500 | 1212949205 | 8690 | 8690 | 8700 | 8690 | 159 |
| 413 | 20250311 | 120400 | 1211567425 | 8690 | 8690 | 8690 | 8690 | 39 |
| 414 | 20250311 | 120300 | 1211228515 | 8700 | 8690 | 8700 | 8690 | 424 |
| 415 | 20250311 | 120200 | 1207543875 | 8690 | 8690 | 8690 | 8690 | 0 |
| 416 | 20250311 | 120100 | 1207543875 | 8690 | 8680 | 8690 | 8680 | 262 |
| 417 | 20250311 | 120000 | 1205267445 | 8690 | 8690 | 8690 | 8690 | 1 |
| 418 | 20250311 | 115900 | 1205258755 | 8690 | 8690 | 8690 | 8690 | 10 |
| 419 | 20250311 | 115800 | 1205171855 | 8690 | 8690 | 8690 | 8690 | 35 |
| 420 | 20250311 | 115700 | 1204867705 | 8690 | 8690 | 8690 | 8690 | 10 |
| 421 | 20250311 | 115600 | 1204780805 | 8690 | 8690 | 8690 | 8690 | 51 |
| 422 | 20250311 | 115500 | 1204337615 | 8690 | 8690 | 8690 | 8690 | 435 |
| 423 | 20250311 | 115400 | 1200557465 | 8680 | 8680 | 8680 | 8680 | 234 |
| 424 | 20250311 | 115300 | 1198526345 | 8680 | 8680 | 8680 | 8680 | 35 |
| 425 | 20250311 | 115200 | 1198222545 | 8690 | 8690 | 8690 | 8690 | 0 |
| 426 | 20250311 | 115100 | 1198222545 | 8690 | 8690 | 8690 | 8690 | 154 |
| 427 | 20250311 | 115000 | 1196884285 | 8680 | 8680 | 8680 | 8680 | 1 |
| 428 | 20250311 | 114900 | 1196875605 | 8690 | 8690 | 8690 | 8690 | 12 |
| 429 | 20250311 | 114800 | 1196771325 | 8700 | 8700 | 8700 | 8700 | 23 |
| 430 | 20250311 | 114700 | 1196571225 | 8690 | 8690 | 8690 | 8690 | 1 |
| 431 | 20250311 | 114600 | 1196562535 | 8680 | 8690 | 8690 | 8680 | 1037 |
| 432 | 20250311 | 114500 | 1187553945 | 8680 | 8680 | 8680 | 8680 | 302 |
| 433 | 20250311 | 114400 | 1184932585 | 8680 | 8680 | 8680 | 8680 | 0 |
| 434 | 20250311 | 114300 | 1184932585 | 8680 | 8680 | 8680 | 8680 | 262 |
| 435 | 20250311 | 114200 | 1182658425 | 8680 | 8680 | 8680 | 8680 | 101 |
| 436 | 20250311 | 114100 | 1181781745 | 8670 | 8680 | 8680 | 8670 | 31 |
| 437 | 20250311 | 114000 | 1181512965 | 8680 | 8670 | 8680 | 8670 | 638 |
| 438 | 20250311 | 113900 | 1175976485 | 8670 | 8670 | 8670 | 8670 | 0 |
| 439 | 20250311 | 113800 | 1175976485 | 8670 | 8670 | 8670 | 8670 | 150 |
| 440 | 20250311 | 113700 | 1174675985 | 8675 | 8675 | 8675 | 8675 | 100 |
| 441 | 20250311 | 113600 | 1173808485 | 8675 | 8675 | 8675 | 8675 | 0 |
| 442 | 20250311 | 113500 | 1173808485 | 8675 | 8675 | 8675 | 8675 | 1 |
| 443 | 20250311 | 113400 | 1173799810 | 8675 | 8680 | 8680 | 8675 | 101 |
| 444 | 20250311 | 113300 | 1172923630 | 8680 | 8680 | 8680 | 8680 | 0 |
| 445 | 20250311 | 113200 | 1172923630 | 8680 | 8680 | 8680 | 8680 | 129 |
| 446 | 20250311 | 113100 | 1171803910 | 8680 | 8680 | 8680 | 8680 | 50 |
| 447 | 20250311 | 113000 | 1171369910 | 8680 | 8680 | 8680 | 8680 | 134 |
| 448 | 20250311 | 112900 | 1170206790 | 8680 | 8680 | 8680 | 8680 | 16 |
| 449 | 20250311 | 112800 | 1170067910 | 8680 | 8680 | 8680 | 8680 | 226 |
| 450 | 20250311 | 112700 | 1168106230 | 8680 | 8680 | 8680 | 8680 | 0 |
| 451 | 20250311 | 112600 | 1168106230 | 8680 | 8680 | 8680 | 8670 | 62 |
| 452 | 20250311 | 112500 | 1167568330 | 8680 | 8690 | 8690 | 8680 | 671 |
| 453 | 20250311 | 112400 | 1161742980 | 8690 | 8690 | 8690 | 8690 | 110 |
| 454 | 20250311 | 112300 | 1160787080 | 8690 | 8685 | 8690 | 8685 | 4 |
| 455 | 20250311 | 112200 | 1160752335 | 8685 | 8685 | 8685 | 8685 | 27 |
| 456 | 20250311 | 112100 | 1160517840 | 8690 | 8690 | 8690 | 8690 | 0 |
| 457 | 20250311 | 112000 | 1160517840 | 8690 | 8700 | 8700 | 8690 | 22 |
| 458 | 20250311 | 111900 | 1160326630 | 8690 | 8680 | 8690 | 8680 | 1148 |
| 459 | 20250311 | 111800 | 1150350560 | 8690 | 8680 | 8690 | 8680 | 166 |
| 460 | 20250311 | 111700 | 1148909630 | 8670 | 8680 | 8680 | 8670 | 108 |
| 461 | 20250311 | 111600 | 1147972200 | 8680 | 8670 | 8680 | 8670 | 552 |
| 462 | 20250311 | 111500 | 1143185780 | 8660 | 8660 | 8660 | 8660 | 615 |
| 463 | 20250311 | 111400 | 1137859880 | 8670 | 8670 | 8670 | 8670 | 79 |
| 464 | 20250311 | 111300 | 1137174950 | 8670 | 8660 | 8670 | 8660 | 112 |
| 465 | 20250311 | 111200 | 1136203920 | 8660 | 8660 | 8660 | 8660 | 0 |
| 466 | 20250311 | 111100 | 1136203920 | 8660 | 8660 | 8660 | 8660 | 55 |
| 467 | 20250311 | 111000 | 1135727620 | 8660 | 8660 | 8660 | 8660 | 171 |
| 468 | 20250311 | 110900 | 1134246760 | 8660 | 8660 | 8660 | 8660 | 10 |
| 469 | 20250311 | 110800 | 1134160160 | 8660 | 8660 | 8660 | 8660 | 0 |
| 470 | 20250311 | 110700 | 1134160160 | 8660 | 8650 | 8660 | 8650 | 496 |
| 471 | 20250311 | 110600 | 1129869380 | 8640 | 8640 | 8640 | 8640 | 0 |
| 472 | 20250311 | 110500 | 1129869380 | 8640 | 8640 | 8640 | 8640 | 1000 |
| 473 | 20250311 | 110400 | 1121229380 | 8650 | 8640 | 8650 | 8640 | 59 |
| 474 | 20250311 | 110300 | 1120719530 | 8650 | 8650 | 8650 | 8650 | 9 |
| 475 | 20250311 | 110200 | 1120641680 | 8640 | 8640 | 8640 | 8640 | 20 |
| 476 | 20250311 | 110100 | 1120468880 | 8640 | 8640 | 8640 | 8640 | 73 |
| 477 | 20250311 | 110000 | 1119838160 | 8640 | 8640 | 8640 | 8640 | 2 |
| 478 | 20250311 | 105900 | 1119820880 | 8640 | 8640 | 8640 | 8640 | 271 |
| 479 | 20250311 | 105800 | 1117479440 | 8640 | 8640 | 8640 | 8640 | 6 |
| 480 | 20250311 | 105700 | 1117427600 | 8640 | 8635 | 8640 | 8635 | 69 |
| 481 | 20250311 | 105600 | 1116831715 | 8630 | 8630 | 8630 | 8630 | 74 |
| 482 | 20250311 | 105500 | 1116193095 | 8630 | 8640 | 8640 | 8610 | 1504 |
| 483 | 20250311 | 105400 | 1103219225 | 8640 | 8640 | 8640 | 8640 | 1432 |
| 484 | 20250311 | 105300 | 1090846745 | 8640 | 8640 | 8640 | 8640 | 69 |
| 485 | 20250311 | 105200 | 1090250585 | 8650 | 8640 | 8650 | 8640 | 253 |
| 486 | 20250311 | 105100 | 1088064635 | 8650 | 8650 | 8650 | 8650 | 144 |
| 487 | 20250311 | 105000 | 1086819035 | 8650 | 8650 | 8650 | 8650 | 763 |
| 488 | 20250311 | 104900 | 1080219085 | 8650 | 8660 | 8660 | 8650 | 823 |
| 489 | 20250311 | 104800 | 1073092665 | 8670 | 8670 | 8670 | 8670 | 256 |
| 490 | 20250311 | 104700 | 1070873145 | 8680 | 8680 | 8680 | 8680 | 442 |
| 491 | 20250311 | 104600 | 1067036585 | 8680 | 8680 | 8690 | 8680 | 230 |
| 492 | 20250311 | 104500 | 1065039505 | 8690 | 8680 | 8690 | 8680 | 291 |
| 493 | 20250311 | 104400 | 1062510875 | 8690 | 8690 | 8690 | 8690 | 1 |
| 494 | 20250311 | 104300 | 1062502185 | 8690 | 8690 | 8690 | 8690 | 0 |
| 495 | 20250311 | 104200 | 1062502185 | 8690 | 8650 | 8690 | 8650 | 2728 |
| 496 | 20250311 | 104100 | 1038850835 | 8650 | 8650 | 8650 | 8650 | 34 |
| 497 | 20250311 | 104000 | 1038556735 | 8650 | 8650 | 8660 | 8650 | 441 |
| 498 | 20250311 | 103900 | 1034741585 | 8650 | 8660 | 8660 | 8650 | 13 |
| 499 | 20250311 | 103800 | 1034629105 | 8660 | 8660 | 8660 | 8660 | 15 |
| 500 | 20250311 | 103700 | 1034499205 | 8660 | 8660 | 8660 | 8660 | 17 |
| 501 | 20250311 | 103600 | 1034351985 | 8660 | 8650 | 8660 | 8650 | 155 |
| 502 | 20250311 | 103500 | 1033011185 | 8650 | 8660 | 8660 | 8650 | 104 |
| 503 | 20250311 | 103400 | 1032111545 | 8650 | 8650 | 8650 | 8650 | 429 |
| 504 | 20250311 | 103300 | 1028400695 | 8660 | 8660 | 8660 | 8660 | 22 |
| 505 | 20250311 | 103200 | 1028210175 | 8660 | 8660 | 8660 | 8650 | 122 |
| 506 | 20250311 | 103100 | 1027153815 | 8660 | 8660 | 8660 | 8660 | 50 |
| 507 | 20250311 | 103000 | 1026720815 | 8660 | 8660 | 8660 | 8650 | 122 |
| 508 | 20250311 | 102900 | 1025664405 | 8660 | 8660 | 8660 | 8660 | 269 |
| 509 | 20250311 | 102800 | 1023334865 | 8660 | 8640 | 8660 | 8640 | 379 |
| 510 | 20250311 | 102700 | 1020056395 | 8640 | 8640 | 8640 | 8640 | 1124 |
| 511 | 20250311 | 102600 | 1010345035 | 8630 | 8630 | 8630 | 8630 | 25 |
| 512 | 20250311 | 102500 | 1010129285 | 8630 | 8630 | 8630 | 8630 | 580 |
| 513 | 20250311 | 102400 | 1005123885 | 8630 | 8630 | 8630 | 8630 | 0 |
| 514 | 20250311 | 102300 | 1005123885 | 8630 | 8620 | 8640 | 8620 | 230 |
| 515 | 20250311 | 102200 | 1003139965 | 8630 | 8630 | 8630 | 8630 | 5 |
| 516 | 20250311 | 102100 | 1003096815 | 8630 | 8610 | 8630 | 8610 | 1989 |
| 517 | 20250311 | 102000 | 985963935 | 8610 | 8610 | 8610 | 8610 | 872 |
| 518 | 20250311 | 101900 | 978456015 | 8610 | 8600 | 8610 | 8600 | 6239 |
| 519 | 20250311 | 101800 | 924791085 | 8600 | 8610 | 8610 | 8600 | 58 |
| 520 | 20250311 | 101700 | 924292205 | 8610 | 8630 | 8630 | 8610 | 3991 |
| 521 | 20250311 | 101600 | 889919215 | 8620 | 8630 | 8630 | 8620 | 1844 |
| 522 | 20250311 | 101500 | 874005610 | 8630 | 8630 | 8640 | 8630 | 526 |
| 523 | 20250311 | 101400 | 869466165 | 8640 | 8640 | 8640 | 8640 | 0 |
| 524 | 20250311 | 101300 | 869466165 | 8640 | 8640 | 8640 | 8640 | 110 |
| 525 | 20250311 | 101200 | 868515765 | 8640 | 8640 | 8640 | 8630 | 134 |
| 526 | 20250311 | 101100 | 867359005 | 8640 | 8640 | 8640 | 8640 | 144 |
| 527 | 20250311 | 101000 | 866114845 | 8640 | 8640 | 8640 | 8640 | 473 |
| 528 | 20250311 | 100900 | 862028125 | 8640 | 8640 | 8640 | 8630 | 160 |
| 529 | 20250311 | 100800 | 860645755 | 8640 | 8640 | 8640 | 8630 | 206 |
| 530 | 20250311 | 100700 | 858866845 | 8635 | 8640 | 8640 | 8635 | 371 |
| 531 | 20250311 | 100600 | 855662395 | 8640 | 8640 | 8640 | 8630 | 1033 |
| 532 | 20250311 | 100500 | 846737645 | 8640 | 8640 | 8640 | 8630 | 171 |
| 533 | 20250311 | 100400 | 845261605 | 8640 | 8630 | 8640 | 8630 | 121 |
| 534 | 20250311 | 100300 | 844217225 | 8630 | 8630 | 8630 | 8630 | 0 |
| 535 | 20250311 | 100200 | 844217225 | 8630 | 8640 | 8640 | 8630 | 278 |
| 536 | 20250311 | 100100 | 841817305 | 8640 | 8650 | 8650 | 8640 | 505 |
| 537 | 20250311 | 100000 | 837452955 | 8640 | 8660 | 8660 | 8640 | 860 |
| 538 | 20250311 | 095900 | 830015775 | 8660 | 8640 | 8660 | 8640 | 692 |
| 539 | 20250311 | 095800 | 824035535 | 8630 | 8630 | 8640 | 8630 | 164 |
| 540 | 20250311 | 095700 | 822620115 | 8630 | 8640 | 8640 | 8630 | 144 |
| 541 | 20250311 | 095600 | 821376345 | 8640 | 8635 | 8640 | 8630 | 76 |
| 542 | 20250311 | 095500 | 820720205 | 8630 | 8630 | 8640 | 8630 | 254 |
| 543 | 20250311 | 095400 | 818527360 | 8630 | 8650 | 8660 | 8630 | 3569 |
| 544 | 20250311 | 095300 | 787674280 | 8650 | 8670 | 8670 | 8650 | 1586 |
| 545 | 20250311 | 095200 | 773941340 | 8670 | 8660 | 8670 | 8660 | 338 |
| 546 | 20250311 | 095100 | 771014180 | 8670 | 8670 | 8670 | 8670 | 110 |
| 547 | 20250311 | 095000 | 770060480 | 8670 | 8690 | 8690 | 8670 | 1859 |
| 548 | 20250311 | 094900 | 753929000 | 8690 | 8680 | 8690 | 8680 | 328 |
| 549 | 20250311 | 094800 | 751081860 | 8690 | 8690 | 8700 | 8690 | 269 |
| 550 | 20250311 | 094700 | 748744220 | 8690 | 8690 | 8700 | 8690 | 478 |
| 551 | 20250311 | 094600 | 744590380 | 8690 | 8700 | 8700 | 8690 | 1835 |
| 552 | 20250311 | 094500 | 728643660 | 8700 | 8700 | 8700 | 8700 | 2053 |
| 553 | 20250311 | 094400 | 710782560 | 8710 | 8700 | 8710 | 8700 | 254 |
| 554 | 20250311 | 094300 | 708572220 | 8720 | 8720 | 8720 | 8720 | 33 |
| 555 | 20250311 | 094200 | 708284460 | 8720 | 8720 | 8720 | 8720 | 200 |
| 556 | 20250311 | 094100 | 706540460 | 8720 | 8710 | 8720 | 8710 | 2936 |
| 557 | 20250311 | 094000 | 680967830 | 8710 | 8710 | 8710 | 8710 | 1174 |
| 558 | 20250311 | 093900 | 670742290 | 8710 | 8710 | 8710 | 8700 | 2510 |
| 559 | 20250311 | 093800 | 648880250 | 8710 | 8710 | 8710 | 8700 | 225 |
| 560 | 20250311 | 093700 | 646920520 | 8700 | 8700 | 8710 | 8700 | 357 |
| 561 | 20250311 | 093600 | 643814610 | 8700 | 8710 | 8710 | 8680 | 947 |
| 562 | 20250311 | 093500 | 635580770 | 8700 | 8710 | 8715 | 8700 | 562 |
| 563 | 20250311 | 093400 | 630690105 | 8710 | 8720 | 8720 | 8710 | 1205 |
| 564 | 20250311 | 093300 | 620193505 | 8720 | 8690 | 8720 | 8690 | 4342 |
| 565 | 20250311 | 093200 | 582401605 | 8690 | 8680 | 8690 | 8670 | 779 |
| 566 | 20250311 | 093100 | 575640045 | 8680 | 8700 | 8700 | 8680 | 2342 |
| 567 | 20250311 | 093000 | 555291725 | 8700 | 8700 | 8700 | 8700 | 310 |
| 568 | 20250311 | 092900 | 552594725 | 8700 | 8690 | 8700 | 8690 | 186 |
| 569 | 20250311 | 092800 | 550977535 | 8690 | 8690 | 8690 | 8680 | 130 |
| 570 | 20250311 | 092700 | 549848135 | 8690 | 8690 | 8690 | 8690 | 480 |
| 571 | 20250311 | 092600 | 545676935 | 8700 | 8700 | 8700 | 8690 | 929 |
| 572 | 20250311 | 092500 | 537600125 | 8690 | 8680 | 8690 | 8680 | 687 |
| 573 | 20250311 | 092400 | 531631655 | 8680 | 8680 | 8680 | 8680 | 224 |
| 574 | 20250311 | 092300 | 529687335 | 8660 | 8680 | 8680 | 8660 | 1098 |
| 575 | 20250311 | 092200 | 520165355 | 8680 | 8690 | 8700 | 8680 | 431 |
| 576 | 20250311 | 092100 | 516420975 | 8690 | 8665 | 8690 | 8665 | 782 |
| 577 | 20250311 | 092000 | 509632740 | 8665 | 8670 | 8670 | 8665 | 7 |
| 578 | 20250311 | 091900 | 509572060 | 8680 | 8690 | 8690 | 8650 | 1674 |
| 579 | 20250311 | 091800 | 495045050 | 8700 | 8670 | 8700 | 8670 | 1010 |
| 580 | 20250311 | 091700 | 486279480 | 8670 | 8660 | 8670 | 8650 | 1735 |
| 581 | 20250311 | 091600 | 471255180 | 8660 | 8660 | 8660 | 8650 | 684 |
| 582 | 20250311 | 091500 | 465334520 | 8660 | 8650 | 8660 | 8650 | 3099 |
| 583 | 20250311 | 091400 | 438505450 | 8650 | 8660 | 8660 | 8650 | 1165 |
| 584 | 20250311 | 091300 | 428425590 | 8660 | 8650 | 8660 | 8650 | 542 |
| 585 | 20250311 | 091200 | 423736790 | 8640 | 8610 | 8650 | 8610 | 1001 |
| 586 | 20250311 | 091100 | 415093980 | 8630 | 8620 | 8630 | 8600 | 1070 |
| 587 | 20250311 | 091000 | 405878870 | 8630 | 8630 | 8640 | 8630 | 1437 |
| 588 | 20250311 | 090900 | 393477520 | 8620 | 8600 | 8620 | 8600 | 1323 |
| 589 | 20250311 | 090800 | 382084380 | 8600 | 8620 | 8620 | 8600 | 882 |
| 590 | 20250311 | 090700 | 374488590 | 8620 | 8610 | 8620 | 8610 | 1485 |
| 591 | 20250311 | 090600 | 361689710 | 8610 | 8640 | 8640 | 8600 | 6616 |
| 592 | 20250311 | 090500 | 304665160 | 8650 | 8670 | 8670 | 8630 | 5329 |
| 593 | 20250311 | 090400 | 258571210 | 8680 | 8630 | 8680 | 8630 | 2238 |
| 594 | 20250311 | 090300 | 239205680 | 8610 | 8580 | 8610 | 8580 | 2426 |
| 595 | 20250311 | 090200 | 218346290 | 8580 | 8590 | 8590 | 8550 | 3894 |
| 596 | 20250311 | 090100 | 184980740 | 8580 | 8670 | 8670 | 8570 | 8291 |
| 597 | 20250311 | 090000 | 113673680 | 8680 | 8730 | 8790 | 8620 | 13059 |