28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 183200 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 6407 |
| 3 | 20250311 | 183100 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 4 | 20250311 | 183000 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 5 | 20250311 | 182900 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 6 | 20250311 | 182800 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 7 | 20250311 | 182700 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 8 | 20250311 | 182600 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 9 | 20250311 | 182500 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 10 | 20250311 | 182400 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 11 | 20250311 | 182300 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 12 | 20250311 | 182200 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 13 | 20250311 | 182100 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 14 | 20250311 | 182000 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 15 | 20250311 | 181900 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 16 | 20250311 | 181800 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 17 | 20250311 | 181700 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 18 | 20250311 | 181600 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 19 | 20250311 | 181500 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 20 | 20250311 | 181400 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 21 | 20250311 | 181300 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 22 | 20250311 | 181200 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 23 | 20250311 | 181100 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 24 | 20250311 | 181000 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 25 | 20250311 | 180900 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 26 | 20250311 | 180800 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 27 | 20250311 | 180700 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 28 | 20250311 | 180600 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 29 | 20250311 | 180500 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 30 | 20250311 | 180400 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 31 | 20250311 | 180300 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 32 | 20250311 | 180200 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 6407 |
| 33 | 20250311 | 180100 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 34 | 20250311 | 180000 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 35 | 20250311 | 175900 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 36 | 20250311 | 175800 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 37 | 20250311 | 175700 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 38 | 20250311 | 175600 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 39 | 20250311 | 175500 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 40 | 20250311 | 175400 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 41 | 20250311 | 175300 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 42 | 20250311 | 175200 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 43 | 20250311 | 175100 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 44 | 20250311 | 175000 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 45 | 20250311 | 174900 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 46 | 20250311 | 174800 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 47 | 20250311 | 174700 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 48 | 20250311 | 174600 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 49 | 20250311 | 174500 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 50 | 20250311 | 174400 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 51 | 20250311 | 174300 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 52 | 20250311 | 174200 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 53 | 20250311 | 174100 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 54 | 20250311 | 174000 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 55 | 20250311 | 173900 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 56 | 20250311 | 173800 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 57 | 20250311 | 173700 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 58 | 20250311 | 173600 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 59 | 20250311 | 173500 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 60 | 20250311 | 173400 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 61 | 20250311 | 173300 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 62 | 20250311 | 173200 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 6407 |
| 63 | 20250311 | 173100 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 64 | 20250311 | 173000 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 65 | 20250311 | 172900 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 66 | 20250311 | 172800 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 67 | 20250311 | 172700 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 68 | 20250311 | 172600 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 69 | 20250311 | 172500 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 70 | 20250311 | 172400 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 71 | 20250311 | 172300 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 72 | 20250311 | 172200 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 73 | 20250311 | 172100 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 74 | 20250311 | 172000 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 75 | 20250311 | 171900 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 76 | 20250311 | 171800 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 77 | 20250311 | 171700 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 78 | 20250311 | 171600 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 79 | 20250311 | 171500 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 80 | 20250311 | 171400 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 81 | 20250311 | 171300 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 82 | 20250311 | 171200 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 83 | 20250311 | 171100 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 84 | 20250311 | 171000 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 85 | 20250311 | 170900 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 86 | 20250311 | 170800 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 87 | 20250311 | 170700 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 88 | 20250311 | 170600 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 89 | 20250311 | 170500 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 90 | 20250311 | 170400 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 91 | 20250311 | 170300 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 92 | 20250311 | 170200 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 6407 |
| 93 | 20250311 | 170100 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 94 | 20250311 | 170000 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 95 | 20250311 | 165900 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 96 | 20250311 | 165800 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 97 | 20250311 | 165700 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 98 | 20250311 | 165600 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 99 | 20250311 | 165500 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 100 | 20250311 | 165400 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 101 | 20250311 | 165300 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 102 | 20250311 | 165200 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 103 | 20250311 | 165100 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 104 | 20250311 | 165000 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 105 | 20250311 | 164900 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 106 | 20250311 | 164800 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 107 | 20250311 | 164700 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 108 | 20250311 | 164600 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 109 | 20250311 | 164500 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 110 | 20250311 | 164400 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 111 | 20250311 | 164300 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 112 | 20250311 | 164200 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 113 | 20250311 | 164100 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 114 | 20250311 | 164000 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 115 | 20250311 | 163900 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 116 | 20250311 | 163800 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 117 | 20250311 | 163700 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 118 | 20250311 | 163600 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 119 | 20250311 | 163500 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 120 | 20250311 | 163400 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 121 | 20250311 | 163300 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 122 | 20250311 | 163200 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 6407 |
| 123 | 20250311 | 163100 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 124 | 20250311 | 163000 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 125 | 20250311 | 162900 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 126 | 20250311 | 162800 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 127 | 20250311 | 162700 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 128 | 20250311 | 162600 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 129 | 20250311 | 162500 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 130 | 20250311 | 162400 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 131 | 20250311 | 162300 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 132 | 20250311 | 162200 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 133 | 20250311 | 162100 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 134 | 20250311 | 162000 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 135 | 20250311 | 161900 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 136 | 20250311 | 161800 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 137 | 20250311 | 161700 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 138 | 20250311 | 161600 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 139 | 20250311 | 161500 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 140 | 20250311 | 161400 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 141 | 20250311 | 161300 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 142 | 20250311 | 161200 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 143 | 20250311 | 161100 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 144 | 20250311 | 161000 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 145 | 20250311 | 160900 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 146 | 20250311 | 160800 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 147 | 20250311 | 160700 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 148 | 20250311 | 160600 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 149 | 20250311 | 160500 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 150 | 20250311 | 160400 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 151 | 20250311 | 160300 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 152 | 20250311 | 160200 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 6407 |
| 153 | 20250311 | 160100 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 154 | 20250311 | 160000 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 155 | 20250311 | 155900 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 156 | 20250311 | 155800 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 157 | 20250311 | 155700 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 158 | 20250311 | 155600 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 159 | 20250311 | 155500 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 160 | 20250311 | 155400 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 161 | 20250311 | 155300 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 162 | 20250311 | 155200 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 163 | 20250311 | 155100 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 164 | 20250311 | 155000 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 165 | 20250311 | 154900 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 166 | 20250311 | 154800 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 167 | 20250311 | 154700 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 168 | 20250311 | 154600 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 169 | 20250311 | 154500 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 170 | 20250311 | 154400 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 171 | 20250311 | 154300 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 172 | 20250311 | 154200 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 173 | 20250311 | 154100 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 174 | 20250311 | 154000 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 175 | 20250311 | 153900 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 176 | 20250311 | 153800 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 177 | 20250311 | 153700 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 178 | 20250311 | 153600 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 179 | 20250311 | 153500 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 180 | 20250311 | 153400 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 181 | 20250311 | 153300 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 182 | 20250311 | 153200 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 6407 |
| 183 | 20250311 | 153100 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 184 | 20250311 | 153000 | 2566199430 | 5520 | 5520 | 5520 | 5520 | 6407 |
| 185 | 20250311 | 152900 | 2530832790 | 5520 | 5520 | 5520 | 5520 | 0 |
| 186 | 20250311 | 152800 | 2530832790 | 5520 | 5520 | 5520 | 5520 | 0 |
| 187 | 20250311 | 152700 | 2530832790 | 5520 | 5520 | 5520 | 5520 | 0 |
| 188 | 20250311 | 152600 | 2530832790 | 5520 | 5520 | 5520 | 5520 | 0 |
| 189 | 20250311 | 152500 | 2530832790 | 5520 | 5520 | 5520 | 5520 | 0 |
| 190 | 20250311 | 152400 | 2530832790 | 5520 | 5520 | 5520 | 5520 | 0 |
| 191 | 20250311 | 152300 | 2530832790 | 5520 | 5520 | 5520 | 5520 | 0 |
| 192 | 20250311 | 152200 | 2530832790 | 5520 | 5520 | 5520 | 5520 | 0 |
| 193 | 20250311 | 152100 | 2530832790 | 5520 | 5520 | 5520 | 5520 | 0 |
| 194 | 20250311 | 152000 | 2530832790 | 5520 | 5520 | 5520 | 5520 | 0 |
| 195 | 20250311 | 151900 | 2530832790 | 5520 | 5515 | 5520 | 5510 | 3528 |
| 196 | 20250311 | 151800 | 2511379370 | 5510 | 5510 | 5510 | 5510 | 488 |
| 197 | 20250311 | 151700 | 2508690490 | 5500 | 5505 | 5510 | 5500 | 3824 |
| 198 | 20250311 | 151600 | 2487641920 | 5505 | 5505 | 5510 | 5505 | 28 |
| 199 | 20250311 | 151500 | 2487487770 | 5505 | 5510 | 5510 | 5505 | 245 |
| 200 | 20250311 | 151400 | 2486138965 | 5510 | 5500 | 5510 | 5500 | 54 |
| 201 | 20250311 | 151300 | 2485841715 | 5500 | 5510 | 5510 | 5500 | 1268 |
| 202 | 20250311 | 151200 | 2478860755 | 5510 | 5500 | 5510 | 5500 | 735 |
| 203 | 20250311 | 151100 | 2474812195 | 5500 | 5500 | 5510 | 5490 | 110 |
| 204 | 20250311 | 151000 | 2474208135 | 5500 | 5505 | 5505 | 5490 | 905 |
| 205 | 20250311 | 150900 | 2469232215 | 5500 | 5500 | 5500 | 5500 | 1144 |
| 206 | 20250311 | 150800 | 2462940215 | 5490 | 5500 | 5500 | 5490 | 138 |
| 207 | 20250311 | 150700 | 2462181595 | 5500 | 5490 | 5500 | 5490 | 254 |
| 208 | 20250311 | 150600 | 2460787115 | 5490 | 5500 | 5500 | 5490 | 680 |
| 209 | 20250311 | 150500 | 2457053895 | 5500 | 5500 | 5500 | 5490 | 2027 |
| 210 | 20250311 | 150400 | 2445909450 | 5500 | 5500 | 5500 | 5500 | 10 |
| 211 | 20250311 | 150300 | 2445854450 | 5500 | 5500 | 5500 | 5500 | 1349 |
| 212 | 20250311 | 150200 | 2438434950 | 5500 | 5500 | 5500 | 5500 | 347 |
| 213 | 20250311 | 150100 | 2436526450 | 5500 | 5500 | 5500 | 5490 | 413 |
| 214 | 20250311 | 150000 | 2434258950 | 5500 | 5500 | 5500 | 5500 | 1 |
| 215 | 20250311 | 145900 | 2434253450 | 5490 | 5500 | 5500 | 5490 | 420 |
| 216 | 20250311 | 145800 | 2431946750 | 5490 | 5490 | 5490 | 5490 | 904 |
| 217 | 20250311 | 145700 | 2426983790 | 5490 | 5500 | 5500 | 5490 | 223 |
| 218 | 20250311 | 145600 | 2425758010 | 5500 | 5510 | 5510 | 5500 | 539 |
| 219 | 20250311 | 145500 | 2422791820 | 5500 | 5500 | 5500 | 5500 | 230 |
| 220 | 20250311 | 145400 | 2421526820 | 5500 | 5500 | 5500 | 5500 | 254 |
| 221 | 20250311 | 145300 | 2420129820 | 5500 | 5500 | 5500 | 5500 | 452 |
| 222 | 20250311 | 145200 | 2417643820 | 5500 | 5500 | 5500 | 5500 | 3 |
| 223 | 20250311 | 145100 | 2417627320 | 5490 | 5500 | 5500 | 5490 | 9 |
| 224 | 20250311 | 145000 | 2417577890 | 5500 | 5500 | 5500 | 5500 | 0 |
| 225 | 20250311 | 144900 | 2417577890 | 5500 | 5500 | 5500 | 5490 | 267 |
| 226 | 20250311 | 144800 | 2416111050 | 5500 | 5500 | 5500 | 5500 | 314 |
| 227 | 20250311 | 144700 | 2414384050 | 5500 | 5490 | 5500 | 5490 | 232 |
| 228 | 20250311 | 144600 | 2413109370 | 5490 | 5490 | 5490 | 5490 | 315 |
| 229 | 20250311 | 144500 | 2411380020 | 5500 | 5500 | 5500 | 5500 | 622 |
| 230 | 20250311 | 144400 | 2407959020 | 5490 | 5490 | 5490 | 5490 | 50 |
| 231 | 20250311 | 144300 | 2407684520 | 5500 | 5500 | 5500 | 5500 | 818 |
| 232 | 20250311 | 144200 | 2403185520 | 5490 | 5490 | 5490 | 5490 | 89 |
| 233 | 20250311 | 144100 | 2402696910 | 5500 | 5500 | 5500 | 5500 | 0 |
| 234 | 20250311 | 144000 | 2402696910 | 5500 | 5500 | 5500 | 5490 | 134 |
| 235 | 20250311 | 143900 | 2401961140 | 5490 | 5490 | 5490 | 5490 | 100 |
| 236 | 20250311 | 143800 | 2401412140 | 5510 | 5510 | 5510 | 5500 | 21 |
| 237 | 20250311 | 143700 | 2401296460 | 5490 | 5500 | 5500 | 5485 | 510 |
| 238 | 20250311 | 143600 | 2398497965 | 5500 | 5500 | 5500 | 5490 | 811 |
| 239 | 20250311 | 143500 | 2394043185 | 5500 | 5500 | 5500 | 5500 | 29 |
| 240 | 20250311 | 143400 | 2393883685 | 5510 | 5510 | 5510 | 5510 | 3 |
| 241 | 20250311 | 143300 | 2393867155 | 5500 | 5510 | 5510 | 5500 | 120 |
| 242 | 20250311 | 143200 | 2393206155 | 5520 | 5500 | 5520 | 5500 | 1166 |
| 243 | 20250311 | 143100 | 2386780005 | 5500 | 5500 | 5500 | 5500 | 2014 |
| 244 | 20250311 | 143000 | 2375703005 | 5480 | 5480 | 5480 | 5480 | 105 |
| 245 | 20250311 | 142900 | 2375127605 | 5500 | 5485 | 5500 | 5485 | 1147 |
| 246 | 20250311 | 142800 | 2368821565 | 5490 | 5490 | 5490 | 5490 | 5 |
| 247 | 20250311 | 142700 | 2368794115 | 5500 | 5500 | 5500 | 5500 | 0 |
| 248 | 20250311 | 142600 | 2368794115 | 5500 | 5500 | 5500 | 5500 | 1 |
| 249 | 20250311 | 142500 | 2368788615 | 5490 | 5490 | 5500 | 5480 | 2728 |
| 250 | 20250311 | 142400 | 2353813165 | 5490 | 5485 | 5500 | 5485 | 744 |
| 251 | 20250311 | 142300 | 2349728695 | 5490 | 5490 | 5490 | 5490 | 0 |
| 252 | 20250311 | 142200 | 2349728695 | 5490 | 5490 | 5490 | 5490 | 1535 |
| 253 | 20250311 | 142100 | 2341301545 | 5490 | 5490 | 5490 | 5490 | 2148 |
| 254 | 20250311 | 142000 | 2329509025 | 5500 | 5500 | 5500 | 5500 | 952 |
| 255 | 20250311 | 141900 | 2324273025 | 5510 | 5490 | 5510 | 5490 | 880 |
| 256 | 20250311 | 141800 | 2319438165 | 5510 | 5510 | 5510 | 5510 | 1 |
| 257 | 20250311 | 141700 | 2319432655 | 5500 | 5500 | 5500 | 5490 | 4349 |
| 258 | 20250311 | 141600 | 2295541155 | 5500 | 5500 | 5500 | 5500 | 31 |
| 259 | 20250311 | 141500 | 2295370655 | 5500 | 5500 | 5500 | 5500 | 0 |
| 260 | 20250311 | 141400 | 2295370655 | 5500 | 5490 | 5500 | 5490 | 240 |
| 261 | 20250311 | 141300 | 2294052755 | 5490 | 5490 | 5490 | 5490 | 11 |
| 262 | 20250311 | 141200 | 2293992365 | 5500 | 5500 | 5500 | 5500 | 0 |
| 263 | 20250311 | 141100 | 2293992365 | 5500 | 5490 | 5500 | 5490 | 1970 |
| 264 | 20250311 | 141000 | 2283177055 | 5500 | 5500 | 5500 | 5500 | 2 |
| 265 | 20250311 | 140900 | 2283166055 | 5500 | 5500 | 5500 | 5500 | 200 |
| 266 | 20250311 | 140800 | 2282066055 | 5500 | 5500 | 5500 | 5500 | 100 |
| 267 | 20250311 | 140700 | 2281516055 | 5500 | 5490 | 5500 | 5490 | 400 |
| 268 | 20250311 | 140600 | 2279319055 | 5490 | 5490 | 5490 | 5490 | 699 |
| 269 | 20250311 | 140500 | 2275481545 | 5490 | 5490 | 5490 | 5490 | 0 |
| 270 | 20250311 | 140400 | 2275481545 | 5490 | 5490 | 5490 | 5490 | 800 |
| 271 | 20250311 | 140300 | 2271089545 | 5490 | 5490 | 5490 | 5490 | 84 |
| 272 | 20250311 | 140200 | 2270628385 | 5490 | 5500 | 5500 | 5490 | 29 |
| 273 | 20250311 | 140100 | 2270469115 | 5510 | 5510 | 5510 | 5510 | 3500 |
| 274 | 20250311 | 140000 | 2251184115 | 5510 | 5510 | 5510 | 5510 | 0 |
| 275 | 20250311 | 135900 | 2251184115 | 5510 | 5510 | 5510 | 5510 | 0 |
| 276 | 20250311 | 135800 | 2251184115 | 5510 | 5510 | 5510 | 5510 | 60 |
| 277 | 20250311 | 135700 | 2250853515 | 5480 | 5490 | 5490 | 5480 | 2231 |
| 278 | 20250311 | 135600 | 2238623495 | 5480 | 5480 | 5480 | 5480 | 7 |
| 279 | 20250311 | 135500 | 2238585135 | 5480 | 5480 | 5480 | 5480 | 0 |
| 280 | 20250311 | 135400 | 2238585135 | 5480 | 5490 | 5490 | 5480 | 1309 |
| 281 | 20250311 | 135300 | 2231407835 | 5490 | 5490 | 5490 | 5490 | 250 |
| 282 | 20250311 | 135200 | 2230035335 | 5490 | 5490 | 5490 | 5490 | 0 |
| 283 | 20250311 | 135100 | 2230035335 | 5490 | 5490 | 5490 | 5490 | 74 |
| 284 | 20250311 | 135000 | 2229629075 | 5490 | 5500 | 5500 | 5490 | 801 |
| 285 | 20250311 | 134900 | 2225228575 | 5500 | 5500 | 5500 | 5500 | 2 |
| 286 | 20250311 | 134800 | 2225217575 | 5500 | 5490 | 5500 | 5490 | 1400 |
| 287 | 20250311 | 134700 | 2217522575 | 5490 | 5500 | 5500 | 5490 | 160 |
| 288 | 20250311 | 134600 | 2216643085 | 5500 | 5500 | 5500 | 5500 | 15 |
| 289 | 20250311 | 134500 | 2216560585 | 5500 | 5490 | 5500 | 5490 | 1767 |
| 290 | 20250311 | 134400 | 2206859525 | 5510 | 5510 | 5510 | 5510 | 1 |
| 291 | 20250311 | 134300 | 2206854015 | 5490 | 5490 | 5490 | 5490 | 104 |
| 292 | 20250311 | 134200 | 2206283055 | 5490 | 5490 | 5490 | 5490 | 402 |
| 293 | 20250311 | 134100 | 2204076075 | 5510 | 5510 | 5510 | 5510 | 1 |
| 294 | 20250311 | 134000 | 2204070565 | 5490 | 5500 | 5500 | 5490 | 769 |
| 295 | 20250311 | 133900 | 2199844805 | 5490 | 5510 | 5510 | 5490 | 370 |
| 296 | 20250311 | 133800 | 2197812605 | 5490 | 5490 | 5490 | 5490 | 720 |
| 297 | 20250311 | 133700 | 2193859805 | 5490 | 5500 | 5500 | 5490 | 3729 |
| 298 | 20250311 | 133600 | 2173387325 | 5500 | 5510 | 5510 | 5500 | 126 |
| 299 | 20250311 | 133500 | 2172694125 | 5500 | 5500 | 5500 | 5500 | 133 |
| 300 | 20250311 | 133400 | 2171962625 | 5495 | 5500 | 5500 | 5490 | 565 |
| 301 | 20250311 | 133300 | 2168856115 | 5500 | 5490 | 5500 | 5490 | 1709 |
| 302 | 20250311 | 133200 | 2159473615 | 5490 | 5490 | 5490 | 5490 | 0 |
| 303 | 20250311 | 133100 | 2159473615 | 5490 | 5480 | 5490 | 5480 | 161 |
| 304 | 20250311 | 133000 | 2158591325 | 5490 | 5500 | 5500 | 5490 | 2656 |
| 305 | 20250311 | 132900 | 2144007815 | 5500 | 5500 | 5500 | 5500 | 0 |
| 306 | 20250311 | 132800 | 2144007815 | 5500 | 5510 | 5510 | 5500 | 5 |
| 307 | 20250311 | 132700 | 2143980285 | 5500 | 5500 | 5500 | 5490 | 1280 |
| 308 | 20250311 | 132600 | 2136945250 | 5500 | 5500 | 5500 | 5500 | 620 |
| 309 | 20250311 | 132500 | 2133535250 | 5490 | 5495 | 5495 | 5490 | 2135 |
| 310 | 20250311 | 132400 | 2121814095 | 5490 | 5505 | 5505 | 5485 | 3248 |
| 311 | 20250311 | 132300 | 2103972325 | 5510 | 5505 | 5510 | 5500 | 196 |
| 312 | 20250311 | 132200 | 2102894220 | 5500 | 5500 | 5500 | 5500 | 0 |
| 313 | 20250311 | 132100 | 2102894220 | 5500 | 5500 | 5500 | 5500 | 20 |
| 314 | 20250311 | 132000 | 2102784220 | 5510 | 5510 | 5510 | 5510 | 0 |
| 315 | 20250311 | 131900 | 2102784220 | 5510 | 5510 | 5510 | 5510 | 20 |
| 316 | 20250311 | 131800 | 2102674020 | 5490 | 5500 | 5500 | 5490 | 88 |
| 317 | 20250311 | 131700 | 2102190890 | 5500 | 5500 | 5500 | 5500 | 0 |
| 318 | 20250311 | 131600 | 2102190890 | 5500 | 5500 | 5500 | 5500 | 0 |
| 319 | 20250311 | 131500 | 2102190890 | 5500 | 5495 | 5500 | 5495 | 1206 |
| 320 | 20250311 | 131400 | 2095559090 | 5490 | 5490 | 5490 | 5490 | 0 |
| 321 | 20250311 | 131300 | 2095559090 | 5490 | 5490 | 5490 | 5485 | 502 |
| 322 | 20250311 | 131200 | 2092805610 | 5490 | 5490 | 5490 | 5490 | 5122 |
| 323 | 20250311 | 131100 | 2064685830 | 5500 | 5500 | 5500 | 5500 | 366 |
| 324 | 20250311 | 131000 | 2062672830 | 5510 | 5510 | 5510 | 5510 | 87 |
| 325 | 20250311 | 130900 | 2062193460 | 5510 | 5510 | 5510 | 5510 | 141 |
| 326 | 20250311 | 130800 | 2061416550 | 5510 | 5510 | 5520 | 5510 | 619 |
| 327 | 20250311 | 130700 | 2058004940 | 5510 | 5510 | 5510 | 5510 | 508 |
| 328 | 20250311 | 130600 | 2055205860 | 5510 | 5510 | 5510 | 5510 | 71 |
| 329 | 20250311 | 130500 | 2054814650 | 5510 | 5500 | 5510 | 5500 | 40 |
| 330 | 20250311 | 130400 | 2054594630 | 5510 | 5510 | 5510 | 5510 | 1 |
| 331 | 20250311 | 130300 | 2054589120 | 5500 | 5500 | 5500 | 5500 | 115 |
| 332 | 20250311 | 130200 | 2053956620 | 5490 | 5490 | 5490 | 5490 | 0 |
| 333 | 20250311 | 130100 | 2053956620 | 5490 | 5500 | 5500 | 5490 | 805 |
| 334 | 20250311 | 130000 | 2049537120 | 5490 | 5485 | 5490 | 5485 | 3793 |
| 335 | 20250311 | 125900 | 2028732425 | 5485 | 5485 | 5485 | 5485 | 107 |
| 336 | 20250311 | 125800 | 2028145530 | 5480 | 5480 | 5485 | 5480 | 243 |
| 337 | 20250311 | 125700 | 2026813330 | 5480 | 5480 | 5480 | 5480 | 0 |
| 338 | 20250311 | 125600 | 2026813330 | 5480 | 5480 | 5480 | 5480 | 1 |
| 339 | 20250311 | 125500 | 2026807850 | 5480 | 5500 | 5500 | 5480 | 506 |
| 340 | 20250311 | 125400 | 2024031305 | 5490 | 5490 | 5490 | 5490 | 1 |
| 341 | 20250311 | 125300 | 2024025815 | 5490 | 5490 | 5490 | 5490 | 1 |
| 342 | 20250311 | 125200 | 2024020325 | 5510 | 5500 | 5520 | 5500 | 1435 |
| 343 | 20250311 | 125100 | 2016121505 | 5490 | 5490 | 5490 | 5490 | 2200 |
| 344 | 20250311 | 125000 | 2004043505 | 5490 | 5480 | 5490 | 5480 | 61 |
| 345 | 20250311 | 124900 | 2003708645 | 5480 | 5480 | 5480 | 5480 | 3149 |
| 346 | 20250311 | 124800 | 1986452125 | 5480 | 5490 | 5490 | 5470 | 3151 |
| 347 | 20250311 | 124700 | 1969184485 | 5490 | 5490 | 5490 | 5490 | 20 |
| 348 | 20250311 | 124600 | 1969074685 | 5490 | 5490 | 5490 | 5490 | 20 |
| 349 | 20250311 | 124500 | 1968964885 | 5490 | 5510 | 5510 | 5490 | 476 |
| 350 | 20250311 | 124400 | 1966345995 | 5510 | 5510 | 5510 | 5510 | 2 |
| 351 | 20250311 | 124300 | 1966334975 | 5520 | 5520 | 5520 | 5520 | 0 |
| 352 | 20250311 | 124200 | 1966334975 | 5520 | 5510 | 5520 | 5510 | 358 |
| 353 | 20250311 | 124100 | 1964359815 | 5510 | 5510 | 5510 | 5510 | 0 |
| 354 | 20250311 | 124000 | 1964359815 | 5510 | 5510 | 5510 | 5510 | 50 |
| 355 | 20250311 | 123900 | 1964084315 | 5520 | 5520 | 5520 | 5520 | 0 |
| 356 | 20250311 | 123800 | 1964084315 | 5520 | 5520 | 5520 | 5520 | 3 |
| 357 | 20250311 | 123700 | 1964067755 | 5490 | 5490 | 5490 | 5490 | 404 |
| 358 | 20250311 | 123600 | 1961849795 | 5500 | 5500 | 5500 | 5500 | 557 |
| 359 | 20250311 | 123500 | 1958786295 | 5500 | 5490 | 5500 | 5490 | 862 |
| 360 | 20250311 | 123400 | 1954053895 | 5490 | 5500 | 5500 | 5490 | 213 |
| 361 | 20250311 | 123300 | 1952882505 | 5500 | 5500 | 5500 | 5500 | 0 |
| 362 | 20250311 | 123200 | 1952882505 | 5500 | 5500 | 5500 | 5500 | 285 |
| 363 | 20250311 | 123100 | 1951315005 | 5500 | 5500 | 5500 | 5500 | 15 |
| 364 | 20250311 | 123000 | 1951232505 | 5490 | 5490 | 5490 | 5490 | 352 |
| 365 | 20250311 | 122900 | 1949300025 | 5490 | 5500 | 5500 | 5490 | 159 |
| 366 | 20250311 | 122800 | 1948426485 | 5520 | 5520 | 5520 | 5520 | 93 |
| 367 | 20250311 | 122700 | 1947913125 | 5520 | 5520 | 5520 | 5520 | 591 |
| 368 | 20250311 | 122600 | 1944650805 | 5520 | 5490 | 5520 | 5490 | 212 |
| 369 | 20250311 | 122500 | 1943486895 | 5520 | 5510 | 5520 | 5480 | 16512 |
| 370 | 20250311 | 122400 | 1852969255 | 5510 | 5510 | 5510 | 5510 | 34 |
| 371 | 20250311 | 122300 | 1852781915 | 5510 | 5510 | 5510 | 5510 | 156 |
| 372 | 20250311 | 122200 | 1851922355 | 5510 | 5510 | 5510 | 5510 | 0 |
| 373 | 20250311 | 122100 | 1851922355 | 5510 | 5510 | 5510 | 5510 | 158 |
| 374 | 20250311 | 122000 | 1851051775 | 5510 | 5520 | 5520 | 5510 | 455 |
| 375 | 20250311 | 121900 | 1848540375 | 5520 | 5510 | 5520 | 5500 | 2274 |
| 376 | 20250311 | 121800 | 1835991735 | 5520 | 5520 | 5520 | 5520 | 0 |
| 377 | 20250311 | 121700 | 1835991735 | 5520 | 5520 | 5520 | 5500 | 1036 |
| 378 | 20250311 | 121600 | 1830293695 | 5510 | 5520 | 5520 | 5510 | 183 |
| 379 | 20250311 | 121500 | 1829283815 | 5520 | 5520 | 5520 | 5510 | 983 |
| 380 | 20250311 | 121400 | 1823867335 | 5520 | 5520 | 5520 | 5520 | 115 |
| 381 | 20250311 | 121300 | 1823232535 | 5510 | 5510 | 5510 | 5510 | 23 |
| 382 | 20250311 | 121200 | 1823105805 | 5520 | 5520 | 5530 | 5520 | 993 |
| 383 | 20250311 | 121100 | 1817623885 | 5520 | 5520 | 5520 | 5520 | 0 |
| 384 | 20250311 | 121000 | 1817623885 | 5520 | 5510 | 5520 | 5510 | 268 |
| 385 | 20250311 | 120900 | 1816145305 | 5520 | 5520 | 5520 | 5520 | 0 |
| 386 | 20250311 | 120800 | 1816145305 | 5520 | 5520 | 5520 | 5520 | 57 |
| 387 | 20250311 | 120700 | 1815830665 | 5520 | 5520 | 5520 | 5520 | 37 |
| 388 | 20250311 | 120600 | 1815626425 | 5520 | 5520 | 5520 | 5520 | 7 |
| 389 | 20250311 | 120500 | 1815587785 | 5510 | 5510 | 5510 | 5510 | 3 |
| 390 | 20250311 | 120400 | 1815571255 | 5530 | 5530 | 5530 | 5530 | 10 |
| 391 | 20250311 | 120300 | 1815515955 | 5530 | 5510 | 5530 | 5510 | 1555 |
| 392 | 20250311 | 120200 | 1806921315 | 5510 | 5510 | 5510 | 5510 | 26 |
| 393 | 20250311 | 120100 | 1806778055 | 5510 | 5510 | 5510 | 5510 | 400 |
| 394 | 20250311 | 120000 | 1804574055 | 5505 | 5505 | 5505 | 5505 | 0 |
| 395 | 20250311 | 115900 | 1804574055 | 5505 | 5505 | 5505 | 5505 | 500 |
| 396 | 20250311 | 115800 | 1801821555 | 5505 | 5505 | 5505 | 5505 | 500 |
| 397 | 20250311 | 115700 | 1799069055 | 5500 | 5500 | 5500 | 5500 | 50 |
| 398 | 20250311 | 115600 | 1798794055 | 5500 | 5500 | 5500 | 5500 | 0 |
| 399 | 20250311 | 115500 | 1798794055 | 5500 | 5500 | 5500 | 5500 | 21 |
| 400 | 20250311 | 115400 | 1798678555 | 5500 | 5505 | 5505 | 5500 | 233 |
| 401 | 20250311 | 115300 | 1797396215 | 5505 | 5505 | 5505 | 5505 | 0 |
| 402 | 20250311 | 115200 | 1797396215 | 5505 | 5505 | 5505 | 5505 | 430 |
| 403 | 20250311 | 115100 | 1795029065 | 5510 | 5500 | 5510 | 5500 | 14 |
| 404 | 20250311 | 115000 | 1794952045 | 5510 | 5510 | 5510 | 5510 | 200 |
| 405 | 20250311 | 114900 | 1793850045 | 5520 | 5520 | 5520 | 5520 | 0 |
| 406 | 20250311 | 114800 | 1793850045 | 5520 | 5490 | 5520 | 5470 | 2673 |
| 407 | 20250311 | 114700 | 1779214065 | 5520 | 5495 | 5520 | 5480 | 4487 |
| 408 | 20250311 | 114600 | 1754531750 | 5490 | 5490 | 5490 | 5485 | 147 |
| 409 | 20250311 | 114500 | 1753724940 | 5490 | 5490 | 5490 | 5485 | 81 |
| 410 | 20250311 | 114400 | 1753280595 | 5490 | 5490 | 5490 | 5490 | 0 |
| 411 | 20250311 | 114300 | 1753280595 | 5490 | 5490 | 5490 | 5490 | 0 |
| 412 | 20250311 | 114200 | 1753280595 | 5490 | 5490 | 5490 | 5490 | 20 |
| 413 | 20250311 | 114100 | 1753170795 | 5490 | 5480 | 5490 | 5480 | 95 |
| 414 | 20250311 | 114000 | 1752650185 | 5490 | 5490 | 5490 | 5480 | 140 |
| 415 | 20250311 | 113900 | 1751882915 | 5490 | 5490 | 5490 | 5490 | 191 |
| 416 | 20250311 | 113800 | 1750834325 | 5490 | 5500 | 5500 | 5490 | 681 |
| 417 | 20250311 | 113700 | 1747090635 | 5490 | 5500 | 5500 | 5490 | 502 |
| 418 | 20250311 | 113600 | 1744334645 | 5490 | 5490 | 5490 | 5490 | 10 |
| 419 | 20250311 | 113500 | 1744279745 | 5500 | 5500 | 5500 | 5500 | 2 |
| 420 | 20250311 | 113400 | 1744268745 | 5510 | 5510 | 5510 | 5510 | 0 |
| 421 | 20250311 | 113300 | 1744268745 | 5510 | 5500 | 5510 | 5500 | 2 |
| 422 | 20250311 | 113200 | 1744257735 | 5490 | 5510 | 5510 | 5490 | 1521 |
| 423 | 20250311 | 113100 | 1735899565 | 5510 | 5510 | 5510 | 5510 | 1 |
| 424 | 20250311 | 113000 | 1735894055 | 5500 | 5500 | 5500 | 5500 | 206 |
| 425 | 20250311 | 112900 | 1734761055 | 5500 | 5500 | 5500 | 5500 | 20 |
| 426 | 20250311 | 112800 | 1734651055 | 5490 | 5490 | 5490 | 5490 | 0 |
| 427 | 20250311 | 112700 | 1734651055 | 5490 | 5500 | 5500 | 5490 | 3415 |
| 428 | 20250311 | 112600 | 1715869005 | 5500 | 5490 | 5500 | 5490 | 18 |
| 429 | 20250311 | 112500 | 1715770105 | 5490 | 5500 | 5500 | 5490 | 796 |
| 430 | 20250311 | 112400 | 1711392125 | 5500 | 5500 | 5500 | 5500 | 1002 |
| 431 | 20250311 | 112300 | 1705881125 | 5500 | 5500 | 5500 | 5500 | 10 |
| 432 | 20250311 | 112200 | 1705826125 | 5500 | 5500 | 5500 | 5480 | 31 |
| 433 | 20250311 | 112100 | 1705655845 | 5490 | 5480 | 5490 | 5480 | 921 |
| 434 | 20250311 | 112000 | 1700604475 | 5480 | 5490 | 5490 | 5480 | 185 |
| 435 | 20250311 | 111900 | 1699590475 | 5490 | 5480 | 5490 | 5480 | 245 |
| 436 | 20250311 | 111800 | 1698247525 | 5490 | 5490 | 5490 | 5480 | 16 |
| 437 | 20250311 | 111700 | 1698159785 | 5490 | 5490 | 5490 | 5490 | 35 |
| 438 | 20250311 | 111600 | 1697967635 | 5480 | 5480 | 5480 | 5480 | 0 |
| 439 | 20250311 | 111500 | 1697967635 | 5480 | 5480 | 5480 | 5480 | 200 |
| 440 | 20250311 | 111400 | 1696871635 | 5480 | 5480 | 5480 | 5480 | 212 |
| 441 | 20250311 | 111300 | 1695709875 | 5490 | 5490 | 5490 | 5490 | 3 |
| 442 | 20250311 | 111200 | 1695693405 | 5480 | 5480 | 5480 | 5480 | 1 |
| 443 | 20250311 | 111100 | 1695687925 | 5480 | 5480 | 5480 | 5480 | 115 |
| 444 | 20250311 | 111000 | 1695057725 | 5480 | 5470 | 5490 | 5470 | 365 |
| 445 | 20250311 | 110900 | 1693058515 | 5480 | 5480 | 5480 | 5480 | 305 |
| 446 | 20250311 | 110800 | 1691387115 | 5460 | 5460 | 5460 | 5460 | 195 |
| 447 | 20250311 | 110700 | 1690322415 | 5470 | 5490 | 5490 | 5470 | 2258 |
| 448 | 20250311 | 110600 | 1677970325 | 5490 | 5490 | 5490 | 5490 | 0 |
| 449 | 20250311 | 110500 | 1677970325 | 5490 | 5490 | 5490 | 5490 | 0 |
| 450 | 20250311 | 110400 | 1677970325 | 5490 | 5490 | 5490 | 5490 | 0 |
| 451 | 20250311 | 110300 | 1677970325 | 5490 | 5480 | 5490 | 5480 | 223 |
| 452 | 20250311 | 110200 | 1676748275 | 5490 | 5490 | 5490 | 5490 | 1 |
| 453 | 20250311 | 110100 | 1676742785 | 5480 | 5490 | 5490 | 5480 | 314 |
| 454 | 20250311 | 110000 | 1675022055 | 5480 | 5490 | 5490 | 5480 | 216 |
| 455 | 20250311 | 105900 | 1673838215 | 5500 | 5500 | 5500 | 5480 | 606 |
| 456 | 20250311 | 105800 | 1670517275 | 5480 | 5500 | 5500 | 5480 | 436 |
| 457 | 20250311 | 105700 | 1668127655 | 5490 | 5490 | 5490 | 5490 | 497 |
| 458 | 20250311 | 105600 | 1665399125 | 5500 | 5500 | 5500 | 5490 | 18 |
| 459 | 20250311 | 105500 | 1665300280 | 5490 | 5490 | 5490 | 5490 | 101 |
| 460 | 20250311 | 105400 | 1664745790 | 5485 | 5485 | 5485 | 5485 | 12 |
| 461 | 20250311 | 105300 | 1664679970 | 5485 | 5485 | 5485 | 5485 | 150 |
| 462 | 20250311 | 105200 | 1663857220 | 5485 | 5485 | 5490 | 5485 | 3 |
| 463 | 20250311 | 105100 | 1663840760 | 5490 | 5490 | 5490 | 5490 | 120 |
| 464 | 20250311 | 105000 | 1663181960 | 5490 | 5490 | 5490 | 5490 | 33 |
| 465 | 20250311 | 104900 | 1663000790 | 5490 | 5480 | 5490 | 5480 | 1039 |
| 466 | 20250311 | 104800 | 1657306680 | 5490 | 5490 | 5490 | 5480 | 378 |
| 467 | 20250311 | 104700 | 1655231470 | 5490 | 5480 | 5490 | 5480 | 869 |
| 468 | 20250311 | 104600 | 1650461350 | 5480 | 5480 | 5490 | 5480 | 1878 |
| 469 | 20250311 | 104500 | 1640157330 | 5480 | 5490 | 5490 | 5480 | 156 |
| 470 | 20250311 | 104400 | 1639302190 | 5490 | 5480 | 5490 | 5480 | 2316 |
| 471 | 20250311 | 104300 | 1626610150 | 5490 | 5490 | 5500 | 5490 | 1014 |
| 472 | 20250311 | 104200 | 1621043260 | 5490 | 5500 | 5500 | 5490 | 398 |
| 473 | 20250311 | 104100 | 1618858140 | 5500 | 5500 | 5500 | 5500 | 22 |
| 474 | 20250311 | 104000 | 1618737140 | 5500 | 5500 | 5500 | 5500 | 0 |
| 475 | 20250311 | 103900 | 1618737140 | 5500 | 5500 | 5500 | 5490 | 426 |
| 476 | 20250311 | 103800 | 1616395560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 477 | 20250311 | 103700 | 1616395560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 478 | 20250311 | 103600 | 1616395560 | 5500 | 5500 | 5500 | 5500 | 9 |
| 479 | 20250311 | 103500 | 1616346060 | 5500 | 5500 | 5500 | 5500 | 20 |
| 480 | 20250311 | 103400 | 1616236060 | 5500 | 5490 | 5500 | 5490 | 991 |
| 481 | 20250311 | 103300 | 1610795360 | 5500 | 5500 | 5500 | 5490 | 747 |
| 482 | 20250311 | 103200 | 1606692320 | 5500 | 5500 | 5500 | 5500 | 480 |
| 483 | 20250311 | 103100 | 1604052320 | 5510 | 5480 | 5510 | 5480 | 927 |
| 484 | 20250311 | 103000 | 1598965460 | 5480 | 5480 | 5490 | 5480 | 405 |
| 485 | 20250311 | 102900 | 1596746010 | 5480 | 5480 | 5480 | 5480 | 860 |
| 486 | 20250311 | 102800 | 1592033210 | 5480 | 5480 | 5480 | 5470 | 1280 |
| 487 | 20250311 | 102700 | 1585022810 | 5480 | 5470 | 5480 | 5470 | 288 |
| 488 | 20250311 | 102600 | 1583447440 | 5480 | 5480 | 5480 | 5470 | 431 |
| 489 | 20250311 | 102500 | 1581087840 | 5480 | 5460 | 5480 | 5450 | 2221 |
| 490 | 20250311 | 102400 | 1568946350 | 5450 | 5440 | 5450 | 5440 | 1771 |
| 491 | 20250311 | 102300 | 1559305430 | 5440 | 5440 | 5440 | 5420 | 1605 |
| 492 | 20250311 | 102200 | 1550588750 | 5430 | 5440 | 5440 | 5430 | 2643 |
| 493 | 20250311 | 102100 | 1536227450 | 5440 | 5430 | 5450 | 5430 | 1725 |
| 494 | 20250311 | 102000 | 1526856770 | 5420 | 5430 | 5450 | 5420 | 8034 |
| 495 | 20250311 | 101900 | 1483186970 | 5430 | 5430 | 5440 | 5430 | 1404 |
| 496 | 20250311 | 101800 | 1475562870 | 5425 | 5440 | 5440 | 5420 | 4037 |
| 497 | 20250311 | 101700 | 1453636030 | 5470 | 5480 | 5480 | 5440 | 269 |
| 498 | 20250311 | 101600 | 1452172560 | 5470 | 5440 | 5470 | 5430 | 3381 |
| 499 | 20250311 | 101500 | 1433800190 | 5440 | 5470 | 5470 | 5440 | 2352 |
| 500 | 20250311 | 101400 | 1420984480 | 5460 | 5470 | 5480 | 5460 | 1926 |
| 501 | 20250311 | 101300 | 1410465070 | 5480 | 5480 | 5480 | 5480 | 4 |
| 502 | 20250311 | 101200 | 1410443150 | 5480 | 5470 | 5480 | 5460 | 2745 |
| 503 | 20250311 | 101100 | 1395443640 | 5480 | 5490 | 5490 | 5470 | 221 |
| 504 | 20250311 | 101000 | 1394234460 | 5490 | 5490 | 5490 | 5490 | 390 |
| 505 | 20250311 | 100900 | 1392093360 | 5500 | 5460 | 5500 | 5450 | 7174 |
| 506 | 20250311 | 100800 | 1352876540 | 5470 | 5470 | 5470 | 5440 | 2810 |
| 507 | 20250311 | 100700 | 1337556955 | 5470 | 5480 | 5480 | 5470 | 1462 |
| 508 | 20250311 | 100600 | 1329552125 | 5480 | 5500 | 5500 | 5440 | 24759 |
| 509 | 20250311 | 100500 | 1194442485 | 5510 | 5490 | 5510 | 5490 | 110 |
| 510 | 20250311 | 100400 | 1193838385 | 5490 | 5510 | 5510 | 5490 | 5391 |
| 511 | 20250311 | 100300 | 1164223425 | 5520 | 5540 | 5540 | 5500 | 8159 |
| 512 | 20250311 | 100200 | 1119275905 | 5520 | 5530 | 5530 | 5520 | 351 |
| 513 | 20250311 | 100100 | 1117334885 | 5530 | 5530 | 5530 | 5530 | 1503 |
| 514 | 20250311 | 100000 | 1109023295 | 5540 | 5540 | 5540 | 5540 | 204 |
| 515 | 20250311 | 095900 | 1107893135 | 5530 | 5530 | 5530 | 5530 | 13 |
| 516 | 20250311 | 095800 | 1107821245 | 5530 | 5525 | 5530 | 5525 | 441 |
| 517 | 20250311 | 095700 | 1105383460 | 5525 | 5520 | 5525 | 5520 | 597 |
| 518 | 20250311 | 095600 | 1102087970 | 5520 | 5520 | 5520 | 5520 | 56 |
| 519 | 20250311 | 095500 | 1101778850 | 5530 | 5530 | 5535 | 5530 | 824 |
| 520 | 20250311 | 095400 | 1097222125 | 5540 | 5550 | 5550 | 5540 | 31 |
| 521 | 20250311 | 095300 | 1097050375 | 5550 | 5540 | 5550 | 5530 | 123 |
| 522 | 20250311 | 095200 | 1096368165 | 5550 | 5540 | 5550 | 5540 | 51 |
| 523 | 20250311 | 095100 | 1096085615 | 5550 | 5535 | 5550 | 5535 | 1660 |
| 524 | 20250311 | 095000 | 1086887355 | 5540 | 5535 | 5540 | 5535 | 72 |
| 525 | 20250311 | 094900 | 1086488825 | 5535 | 5530 | 5540 | 5530 | 478 |
| 526 | 20250311 | 094800 | 1083845095 | 5530 | 5550 | 5550 | 5530 | 140 |
| 527 | 20250311 | 094700 | 1083069995 | 5550 | 5530 | 5550 | 5530 | 7417 |
| 528 | 20250311 | 094600 | 1041947905 | 5530 | 5530 | 5530 | 5530 | 505 |
| 529 | 20250311 | 094500 | 1039155255 | 5530 | 5540 | 5540 | 5530 | 612 |
| 530 | 20250311 | 094400 | 1035769035 | 5550 | 5550 | 5550 | 5550 | 59 |
| 531 | 20250311 | 094300 | 1035441585 | 5550 | 5550 | 5550 | 5550 | 109 |
| 532 | 20250311 | 094200 | 1034836635 | 5530 | 5520 | 5550 | 5520 | 170 |
| 533 | 20250311 | 094100 | 1033897905 | 5550 | 5550 | 5550 | 5530 | 2618 |
| 534 | 20250311 | 094000 | 1019415575 | 5550 | 5550 | 5560 | 5550 | 1278 |
| 535 | 20250311 | 093900 | 1012322525 | 5560 | 5560 | 5560 | 5560 | 356 |
| 536 | 20250311 | 093800 | 1010343165 | 5560 | 5560 | 5560 | 5550 | 268 |
| 537 | 20250311 | 093700 | 1008854085 | 5560 | 5540 | 5560 | 5540 | 2424 |
| 538 | 20250311 | 093600 | 995396695 | 5550 | 5550 | 5550 | 5550 | 2101 |
| 539 | 20250311 | 093500 | 983736145 | 5550 | 5540 | 5550 | 5540 | 1501 |
| 540 | 20250311 | 093400 | 975420575 | 5540 | 5520 | 5550 | 5520 | 2228 |
| 541 | 20250311 | 093300 | 963087205 | 5520 | 5510 | 5520 | 5510 | 107 |
| 542 | 20250311 | 093200 | 962496765 | 5510 | 5510 | 5520 | 5500 | 1540 |
| 543 | 20250311 | 093100 | 954010775 | 5530 | 5510 | 5530 | 5510 | 2893 |
| 544 | 20250311 | 093000 | 938050765 | 5515 | 5490 | 5520 | 5490 | 3548 |
| 545 | 20250311 | 092900 | 918546150 | 5470 | 5480 | 5480 | 5470 | 3297 |
| 546 | 20250311 | 092800 | 900507810 | 5480 | 5490 | 5490 | 5480 | 45 |
| 547 | 20250311 | 092700 | 900261020 | 5490 | 5470 | 5500 | 5470 | 299 |
| 548 | 20250311 | 092600 | 898621630 | 5470 | 5470 | 5490 | 5470 | 925 |
| 549 | 20250311 | 092500 | 893551480 | 5470 | 5490 | 5500 | 5460 | 5640 |
| 550 | 20250311 | 092400 | 862676270 | 5480 | 5480 | 5490 | 5480 | 975 |
| 551 | 20250311 | 092300 | 857330270 | 5480 | 5480 | 5490 | 5480 | 614 |
| 552 | 20250311 | 092200 | 853965510 | 5480 | 5500 | 5500 | 5480 | 3343 |
| 553 | 20250311 | 092100 | 835600450 | 5500 | 5490 | 5500 | 5480 | 727 |
| 554 | 20250311 | 092000 | 831609390 | 5490 | 5510 | 5510 | 5480 | 4266 |
| 555 | 20250311 | 091900 | 808182080 | 5520 | 5510 | 5520 | 5500 | 3597 |
| 556 | 20250311 | 091800 | 788380580 | 5490 | 5520 | 5520 | 5470 | 9028 |
| 557 | 20250311 | 091700 | 738801920 | 5510 | 5530 | 5530 | 5510 | 339 |
| 558 | 20250311 | 091600 | 736929980 | 5530 | 5530 | 5530 | 5530 | 804 |
| 559 | 20250311 | 091500 | 732483860 | 5530 | 5550 | 5550 | 5530 | 3407 |
| 560 | 20250311 | 091400 | 713611490 | 5540 | 5540 | 5560 | 5540 | 3148 |
| 561 | 20250311 | 091300 | 696150170 | 5540 | 5550 | 5560 | 5540 | 1414 |
| 562 | 20250311 | 091200 | 688301870 | 5550 | 5530 | 5555 | 5520 | 1663 |
| 563 | 20250311 | 091100 | 679100765 | 5520 | 5510 | 5520 | 5510 | 2061 |
| 564 | 20250311 | 091000 | 667736425 | 5510 | 5510 | 5520 | 5500 | 766 |
| 565 | 20250311 | 090900 | 663514735 | 5510 | 5510 | 5510 | 5500 | 588 |
| 566 | 20250311 | 090800 | 660274935 | 5510 | 5510 | 5510 | 5500 | 1866 |
| 567 | 20250311 | 090700 | 650006505 | 5500 | 5510 | 5520 | 5495 | 4015 |
| 568 | 20250311 | 090600 | 627911845 | 5510 | 5510 | 5530 | 5500 | 1273 |
| 569 | 20250311 | 090500 | 620903035 | 5530 | 5530 | 5530 | 5500 | 6290 |
| 570 | 20250311 | 090400 | 586197610 | 5530 | 5560 | 5560 | 5530 | 7605 |
| 571 | 20250311 | 090300 | 544039040 | 5560 | 5540 | 5570 | 5540 | 3730 |
| 572 | 20250311 | 090200 | 523305860 | 5560 | 5520 | 5560 | 5510 | 6686 |
| 573 | 20250311 | 090100 | 486290270 | 5530 | 5560 | 5565 | 5510 | 6419 |
| 574 | 20250311 | 090000 | 450791340 | 5560 | 5460 | 5560 | 5450 | 77183 |