31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 192000 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 4168 |
| 3 | 20250311 | 191900 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 4 | 20250311 | 191800 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 5 | 20250311 | 191700 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 6 | 20250311 | 191600 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 7 | 20250311 | 191500 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 8 | 20250311 | 191400 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 9 | 20250311 | 191300 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 10 | 20250311 | 191200 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 11 | 20250311 | 191100 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 12 | 20250311 | 191000 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 13 | 20250311 | 190900 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 14 | 20250311 | 190800 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 15 | 20250311 | 190700 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 16 | 20250311 | 190600 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 17 | 20250311 | 190500 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 18 | 20250311 | 190400 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 19 | 20250311 | 190300 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 20 | 20250311 | 190200 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 21 | 20250311 | 190100 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 22 | 20250311 | 190000 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 23 | 20250311 | 185900 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 24 | 20250311 | 185800 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 25 | 20250311 | 185700 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 26 | 20250311 | 185600 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 27 | 20250311 | 185500 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 28 | 20250311 | 185400 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 29 | 20250311 | 185300 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 30 | 20250311 | 185200 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 31 | 20250311 | 185100 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 32 | 20250311 | 185000 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 4168 |
| 33 | 20250311 | 184900 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 34 | 20250311 | 184800 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 35 | 20250311 | 184700 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 36 | 20250311 | 184600 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 37 | 20250311 | 184500 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 38 | 20250311 | 184400 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 39 | 20250311 | 184300 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 40 | 20250311 | 184200 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 41 | 20250311 | 184100 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 42 | 20250311 | 184000 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 43 | 20250311 | 183900 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 44 | 20250311 | 183800 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 45 | 20250311 | 183700 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 46 | 20250311 | 183600 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 47 | 20250311 | 183500 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 48 | 20250311 | 183400 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 49 | 20250311 | 183300 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 50 | 20250311 | 183200 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 51 | 20250311 | 183100 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 52 | 20250311 | 183000 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 53 | 20250311 | 182900 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 54 | 20250311 | 182800 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 55 | 20250311 | 182700 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 56 | 20250311 | 182600 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 57 | 20250311 | 182500 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 58 | 20250311 | 182400 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 59 | 20250311 | 182300 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 60 | 20250311 | 182200 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 61 | 20250311 | 182100 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 62 | 20250311 | 182000 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 4168 |
| 63 | 20250311 | 181900 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 64 | 20250311 | 181800 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 65 | 20250311 | 181700 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 66 | 20250311 | 181600 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 67 | 20250311 | 181500 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 68 | 20250311 | 181400 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 69 | 20250311 | 181300 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 70 | 20250311 | 181200 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 71 | 20250311 | 181100 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 72 | 20250311 | 181000 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 73 | 20250311 | 180900 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 74 | 20250311 | 180800 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 75 | 20250311 | 180700 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 76 | 20250311 | 180600 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 77 | 20250311 | 180500 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 78 | 20250311 | 180400 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 79 | 20250311 | 180300 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 80 | 20250311 | 180200 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 81 | 20250311 | 180100 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 82 | 20250311 | 180000 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 83 | 20250311 | 175900 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 84 | 20250311 | 175800 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 85 | 20250311 | 175700 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 86 | 20250311 | 175600 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 87 | 20250311 | 175500 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 88 | 20250311 | 175400 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 89 | 20250311 | 175300 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 90 | 20250311 | 175200 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 91 | 20250311 | 175100 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 92 | 20250311 | 175000 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 4168 |
| 93 | 20250311 | 174900 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 94 | 20250311 | 174800 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 95 | 20250311 | 174700 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 96 | 20250311 | 174600 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 97 | 20250311 | 174500 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 98 | 20250311 | 174400 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 99 | 20250311 | 174300 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 100 | 20250311 | 174200 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 101 | 20250311 | 174100 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 102 | 20250311 | 174000 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 103 | 20250311 | 173900 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 104 | 20250311 | 173800 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 105 | 20250311 | 173700 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 106 | 20250311 | 173600 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 107 | 20250311 | 173500 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 108 | 20250311 | 173400 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 109 | 20250311 | 173300 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 110 | 20250311 | 173200 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 111 | 20250311 | 173100 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 112 | 20250311 | 173000 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 113 | 20250311 | 172900 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 114 | 20250311 | 172800 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 115 | 20250311 | 172700 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 116 | 20250311 | 172600 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 117 | 20250311 | 172500 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 118 | 20250311 | 172400 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 119 | 20250311 | 172300 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 120 | 20250311 | 172200 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 121 | 20250311 | 172100 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 122 | 20250311 | 172000 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 4168 |
| 123 | 20250311 | 171900 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 124 | 20250311 | 171800 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 125 | 20250311 | 171700 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 126 | 20250311 | 171600 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 127 | 20250311 | 171500 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 128 | 20250311 | 171400 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 129 | 20250311 | 171300 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 130 | 20250311 | 171200 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 131 | 20250311 | 171100 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 132 | 20250311 | 171000 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 133 | 20250311 | 170900 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 134 | 20250311 | 170800 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 135 | 20250311 | 170700 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 136 | 20250311 | 170600 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 137 | 20250311 | 170500 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 138 | 20250311 | 170400 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 139 | 20250311 | 170300 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 140 | 20250311 | 170200 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 141 | 20250311 | 170100 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 142 | 20250311 | 170000 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 143 | 20250311 | 165900 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 144 | 20250311 | 165800 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 145 | 20250311 | 165700 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 146 | 20250311 | 165600 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 147 | 20250311 | 165500 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 148 | 20250311 | 165400 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 149 | 20250311 | 165300 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 150 | 20250311 | 165200 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 151 | 20250311 | 165100 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 152 | 20250311 | 165000 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 4168 |
| 153 | 20250311 | 164900 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 154 | 20250311 | 164800 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 155 | 20250311 | 164700 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 156 | 20250311 | 164600 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 157 | 20250311 | 164500 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 158 | 20250311 | 164400 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 159 | 20250311 | 164300 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 160 | 20250311 | 164200 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 161 | 20250311 | 164100 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 162 | 20250311 | 164000 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 163 | 20250311 | 163900 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 164 | 20250311 | 163800 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 165 | 20250311 | 163700 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 166 | 20250311 | 163600 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 167 | 20250311 | 163500 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 168 | 20250311 | 163400 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 169 | 20250311 | 163300 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 170 | 20250311 | 163200 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 171 | 20250311 | 163100 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 172 | 20250311 | 163000 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 173 | 20250311 | 162900 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 174 | 20250311 | 162800 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 175 | 20250311 | 162700 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 176 | 20250311 | 162600 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 177 | 20250311 | 162500 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 178 | 20250311 | 162400 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 179 | 20250311 | 162300 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 180 | 20250311 | 162200 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 181 | 20250311 | 162100 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 182 | 20250311 | 162000 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 4168 |
| 183 | 20250311 | 161900 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 184 | 20250311 | 161800 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 185 | 20250311 | 161700 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 186 | 20250311 | 161600 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 187 | 20250311 | 161500 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 188 | 20250311 | 161400 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 189 | 20250311 | 161300 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 190 | 20250311 | 161200 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 191 | 20250311 | 161100 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 192 | 20250311 | 161000 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 193 | 20250311 | 160900 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 194 | 20250311 | 160800 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 195 | 20250311 | 160700 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 196 | 20250311 | 160600 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 197 | 20250311 | 160500 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 198 | 20250311 | 160400 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 199 | 20250311 | 160300 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 200 | 20250311 | 160200 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 201 | 20250311 | 160100 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 202 | 20250311 | 160000 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 203 | 20250311 | 155900 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 204 | 20250311 | 155800 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 205 | 20250311 | 155700 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 206 | 20250311 | 155600 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 207 | 20250311 | 155500 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 208 | 20250311 | 155400 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 209 | 20250311 | 155300 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 210 | 20250311 | 155200 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 211 | 20250311 | 155100 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 212 | 20250311 | 155000 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 4168 |
| 213 | 20250311 | 154900 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 214 | 20250311 | 154800 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 215 | 20250311 | 154700 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 216 | 20250311 | 154600 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 217 | 20250311 | 154500 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 218 | 20250311 | 154400 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 219 | 20250311 | 154300 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 220 | 20250311 | 154200 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 221 | 20250311 | 154100 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 222 | 20250311 | 154000 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 223 | 20250311 | 153900 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 224 | 20250311 | 153800 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 225 | 20250311 | 153700 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 226 | 20250311 | 153600 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 227 | 20250311 | 153500 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 228 | 20250311 | 153400 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 229 | 20250311 | 153300 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 230 | 20250311 | 153200 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 231 | 20250311 | 153100 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 0 |
| 232 | 20250311 | 153000 | 4559285895 | 5330 | 5330 | 5330 | 5330 | 4168 |
| 233 | 20250311 | 152900 | 4537070455 | 5330 | 5330 | 5330 | 5330 | 0 |
| 234 | 20250311 | 152800 | 4537070455 | 5330 | 5330 | 5330 | 5330 | 0 |
| 235 | 20250311 | 152700 | 4537070455 | 5330 | 5330 | 5330 | 5330 | 0 |
| 236 | 20250311 | 152600 | 4537070455 | 5330 | 5330 | 5330 | 5330 | 0 |
| 237 | 20250311 | 152500 | 4537070455 | 5330 | 5330 | 5330 | 5330 | 0 |
| 238 | 20250311 | 152400 | 4537070455 | 5330 | 5330 | 5330 | 5330 | 0 |
| 239 | 20250311 | 152300 | 4537070455 | 5330 | 5330 | 5330 | 5330 | 0 |
| 240 | 20250311 | 152200 | 4537070455 | 5330 | 5330 | 5330 | 5330 | 0 |
| 241 | 20250311 | 152100 | 4537070455 | 5330 | 5330 | 5330 | 5330 | 0 |
| 242 | 20250311 | 152000 | 4537070455 | 5330 | 5330 | 5330 | 5330 | 0 |
| 243 | 20250311 | 151900 | 4537070455 | 5330 | 5300 | 5330 | 5200 | 7892 |
| 244 | 20250311 | 151800 | 4495697855 | 5300 | 5330 | 5340 | 5290 | 5123 |
| 245 | 20250311 | 151700 | 4468540235 | 5340 | 5340 | 5340 | 5300 | 307 |
| 246 | 20250311 | 151600 | 4466902805 | 5310 | 5310 | 5350 | 5300 | 3339 |
| 247 | 20250311 | 151500 | 4449187435 | 5310 | 5380 | 5380 | 5310 | 5077 |
| 248 | 20250311 | 151400 | 4422121085 | 5390 | 5360 | 5390 | 5360 | 529 |
| 249 | 20250311 | 151300 | 4419283875 | 5390 | 5380 | 5390 | 5350 | 889 |
| 250 | 20250311 | 151200 | 4414511605 | 5380 | 5350 | 5390 | 5350 | 130 |
| 251 | 20250311 | 151100 | 4413815995 | 5350 | 5390 | 5390 | 5350 | 700 |
| 252 | 20250311 | 151000 | 4410070605 | 5360 | 5370 | 5380 | 5360 | 2081 |
| 253 | 20250311 | 150900 | 4398908955 | 5370 | 5360 | 5370 | 5360 | 98 |
| 254 | 20250311 | 150800 | 4398383545 | 5410 | 5420 | 5420 | 5350 | 4919 |
| 255 | 20250311 | 150700 | 4371866365 | 5410 | 5380 | 5420 | 5380 | 600 |
| 256 | 20250311 | 150600 | 4368625735 | 5380 | 5380 | 5380 | 5380 | 85 |
| 257 | 20250311 | 150500 | 4368168435 | 5400 | 5370 | 5400 | 5370 | 1257 |
| 258 | 20250311 | 150400 | 4361418215 | 5370 | 5370 | 5400 | 5370 | 421 |
| 259 | 20250311 | 150300 | 4359151305 | 5370 | 5390 | 5390 | 5370 | 1410 |
| 260 | 20250311 | 150200 | 4351572145 | 5410 | 5400 | 5410 | 5400 | 101 |
| 261 | 20250311 | 150100 | 4351026235 | 5410 | 5410 | 5410 | 5410 | 4 |
| 262 | 20250311 | 150000 | 4351004595 | 5390 | 5400 | 5400 | 5380 | 1619 |
| 263 | 20250311 | 145900 | 4342272915 | 5420 | 5420 | 5420 | 5400 | 597 |
| 264 | 20250311 | 145800 | 4339044345 | 5400 | 5420 | 5420 | 5400 | 118 |
| 265 | 20250311 | 145700 | 4338405905 | 5400 | 5400 | 5400 | 5400 | 1091 |
| 266 | 20250311 | 145600 | 4332514505 | 5420 | 5420 | 5420 | 5420 | 699 |
| 267 | 20250311 | 145500 | 4328725925 | 5440 | 5400 | 5440 | 5400 | 1580 |
| 268 | 20250311 | 145400 | 4320168885 | 5420 | 5420 | 5420 | 5420 | 100 |
| 269 | 20250311 | 145300 | 4319626885 | 5420 | 5400 | 5420 | 5400 | 1022 |
| 270 | 20250311 | 145200 | 4314098555 | 5400 | 5400 | 5400 | 5400 | 127 |
| 271 | 20250311 | 145100 | 4313412755 | 5420 | 5420 | 5420 | 5420 | 37 |
| 272 | 20250311 | 145000 | 4313212215 | 5430 | 5410 | 5430 | 5410 | 401 |
| 273 | 20250311 | 144900 | 4311035385 | 5410 | 5390 | 5410 | 5390 | 161 |
| 274 | 20250311 | 144800 | 4310167545 | 5400 | 5400 | 5400 | 5400 | 24 |
| 275 | 20250311 | 144700 | 4310037945 | 5430 | 5430 | 5430 | 5400 | 5553 |
| 276 | 20250311 | 144600 | 4279940595 | 5430 | 5420 | 5430 | 5420 | 628 |
| 277 | 20250311 | 144500 | 4276536735 | 5440 | 5430 | 5440 | 5420 | 1825 |
| 278 | 20250311 | 144400 | 4266624315 | 5430 | 5440 | 5440 | 5430 | 259 |
| 279 | 20250311 | 144300 | 4265216145 | 5420 | 5410 | 5430 | 5410 | 1322 |
| 280 | 20250311 | 144200 | 4258057105 | 5410 | 5410 | 5410 | 5400 | 32 |
| 281 | 20250311 | 144100 | 4257884105 | 5410 | 5390 | 5410 | 5390 | 9 |
| 282 | 20250311 | 144000 | 4257835545 | 5380 | 5380 | 5390 | 5380 | 1309 |
| 283 | 20250311 | 143900 | 4250790695 | 5380 | 5390 | 5390 | 5380 | 545 |
| 284 | 20250311 | 143800 | 4247853535 | 5400 | 5390 | 5400 | 5390 | 5 |
| 285 | 20250311 | 143700 | 4247826545 | 5390 | 5380 | 5400 | 5380 | 64 |
| 286 | 20250311 | 143600 | 4247482155 | 5400 | 5400 | 5400 | 5380 | 53 |
| 287 | 20250311 | 143500 | 4247196115 | 5400 | 5380 | 5400 | 5380 | 523 |
| 288 | 20250311 | 143400 | 4244379105 | 5380 | 5380 | 5380 | 5380 | 212 |
| 289 | 20250311 | 143300 | 4243238545 | 5380 | 5380 | 5380 | 5380 | 50 |
| 290 | 20250311 | 143200 | 4242969545 | 5400 | 5400 | 5400 | 5400 | 9 |
| 291 | 20250311 | 143100 | 4242920945 | 5400 | 5400 | 5400 | 5400 | 207 |
| 292 | 20250311 | 143000 | 4241803145 | 5400 | 5400 | 5400 | 5400 | 9 |
| 293 | 20250311 | 142900 | 4241754545 | 5400 | 5390 | 5400 | 5370 | 30 |
| 294 | 20250311 | 142800 | 4241592855 | 5390 | 5370 | 5390 | 5370 | 1492 |
| 295 | 20250311 | 142700 | 4233575245 | 5370 | 5380 | 5380 | 5370 | 264 |
| 296 | 20250311 | 142600 | 4232156255 | 5370 | 5400 | 5400 | 5370 | 670 |
| 297 | 20250311 | 142500 | 4228550115 | 5400 | 5410 | 5410 | 5400 | 68 |
| 298 | 20250311 | 142400 | 4228182285 | 5410 | 5430 | 5430 | 5380 | 1530 |
| 299 | 20250311 | 142300 | 4219921015 | 5440 | 5440 | 5440 | 5440 | 8 |
| 300 | 20250311 | 142200 | 4219877495 | 5480 | 5370 | 5480 | 5370 | 1872 |
| 301 | 20250311 | 142100 | 4209702005 | 5400 | 5410 | 5410 | 5380 | 3871 |
| 302 | 20250311 | 142000 | 4188850415 | 5420 | 5420 | 5420 | 5420 | 226 |
| 303 | 20250311 | 141900 | 4187625495 | 5420 | 5400 | 5420 | 5400 | 1003 |
| 304 | 20250311 | 141800 | 4182209255 | 5400 | 5410 | 5420 | 5400 | 4285 |
| 305 | 20250311 | 141700 | 4159041505 | 5410 | 5420 | 5420 | 5410 | 2100 |
| 306 | 20250311 | 141600 | 4147675985 | 5420 | 5430 | 5430 | 5420 | 2020 |
| 307 | 20250311 | 141500 | 4136709985 | 5430 | 5440 | 5440 | 5430 | 514 |
| 308 | 20250311 | 141400 | 4133914945 | 5440 | 5440 | 5440 | 5440 | 0 |
| 309 | 20250311 | 141300 | 4133914945 | 5440 | 5440 | 5450 | 5440 | 1370 |
| 310 | 20250311 | 141200 | 4126461825 | 5450 | 5450 | 5450 | 5450 | 1407 |
| 311 | 20250311 | 141100 | 4118793675 | 5460 | 5460 | 5460 | 5460 | 0 |
| 312 | 20250311 | 141000 | 4118793675 | 5460 | 5460 | 5460 | 5460 | 0 |
| 313 | 20250311 | 140900 | 4118793675 | 5460 | 5450 | 5460 | 5450 | 611 |
| 314 | 20250311 | 140800 | 4115458115 | 5450 | 5450 | 5460 | 5450 | 1449 |
| 315 | 20250311 | 140700 | 4107560865 | 5460 | 5470 | 5470 | 5460 | 2620 |
| 316 | 20250311 | 140600 | 4093251995 | 5470 | 5470 | 5470 | 5470 | 1579 |
| 317 | 20250311 | 140500 | 4084614865 | 5470 | 5470 | 5490 | 5470 | 331 |
| 318 | 20250311 | 140400 | 4082798265 | 5470 | 5470 | 5470 | 5470 | 73 |
| 319 | 20250311 | 140300 | 4082398955 | 5480 | 5480 | 5480 | 5480 | 1174 |
| 320 | 20250311 | 140200 | 4075965435 | 5490 | 5490 | 5490 | 5490 | 200 |
| 321 | 20250311 | 140100 | 4074867435 | 5480 | 5480 | 5480 | 5480 | 0 |
| 322 | 20250311 | 140000 | 4074867435 | 5480 | 5480 | 5480 | 5480 | 7 |
| 323 | 20250311 | 135900 | 4074829075 | 5510 | 5510 | 5510 | 5510 | 410 |
| 324 | 20250311 | 135800 | 4072569975 | 5510 | 5510 | 5510 | 5510 | 360 |
| 325 | 20250311 | 135700 | 4070586375 | 5510 | 5500 | 5510 | 5500 | 650 |
| 326 | 20250311 | 135600 | 4067008885 | 5510 | 5510 | 5510 | 5510 | 0 |
| 327 | 20250311 | 135500 | 4067008885 | 5510 | 5480 | 5510 | 5470 | 1194 |
| 328 | 20250311 | 135400 | 4060447905 | 5480 | 5480 | 5480 | 5480 | 10 |
| 329 | 20250311 | 135300 | 4060393105 | 5470 | 5490 | 5490 | 5470 | 234 |
| 330 | 20250311 | 135200 | 4059109145 | 5490 | 5480 | 5490 | 5480 | 510 |
| 331 | 20250311 | 135100 | 4056313895 | 5470 | 5470 | 5470 | 5470 | 415 |
| 332 | 20250311 | 135000 | 4054043845 | 5480 | 5480 | 5480 | 5480 | 111 |
| 333 | 20250311 | 134900 | 4053435565 | 5470 | 5470 | 5470 | 5470 | 300 |
| 334 | 20250311 | 134800 | 4051794565 | 5470 | 5470 | 5470 | 5470 | 50 |
| 335 | 20250311 | 134700 | 4051521065 | 5470 | 5470 | 5470 | 5470 | 1 |
| 336 | 20250311 | 134600 | 4051515595 | 5470 | 5470 | 5470 | 5460 | 1371 |
| 337 | 20250311 | 134500 | 4044021445 | 5510 | 5510 | 5510 | 5510 | 0 |
| 338 | 20250311 | 134400 | 4044021445 | 5510 | 5510 | 5510 | 5510 | 0 |
| 339 | 20250311 | 134300 | 4044021445 | 5510 | 5480 | 5510 | 5480 | 2 |
| 340 | 20250311 | 134200 | 4044010455 | 5470 | 5470 | 5470 | 5470 | 119 |
| 341 | 20250311 | 134100 | 4043359525 | 5470 | 5480 | 5480 | 5470 | 1203 |
| 342 | 20250311 | 134000 | 4036772445 | 5500 | 5500 | 5500 | 5500 | 0 |
| 343 | 20250311 | 133900 | 4036772445 | 5500 | 5500 | 5500 | 5500 | 0 |
| 344 | 20250311 | 133800 | 4036772445 | 5500 | 5490 | 5500 | 5480 | 124 |
| 345 | 20250311 | 133700 | 4036091935 | 5480 | 5480 | 5480 | 5480 | 41 |
| 346 | 20250311 | 133600 | 4035867255 | 5490 | 5490 | 5490 | 5490 | 61 |
| 347 | 20250311 | 133500 | 4035532365 | 5500 | 5500 | 5500 | 5500 | 10 |
| 348 | 20250311 | 133400 | 4035477365 | 5520 | 5510 | 5520 | 5510 | 400 |
| 349 | 20250311 | 133300 | 4033270155 | 5520 | 5520 | 5520 | 5520 | 1 |
| 350 | 20250311 | 133200 | 4033264635 | 5480 | 5480 | 5520 | 5470 | 2143 |
| 351 | 20250311 | 133100 | 4021498615 | 5490 | 5490 | 5490 | 5490 | 220 |
| 352 | 20250311 | 133000 | 4020290815 | 5470 | 5480 | 5480 | 5470 | 374 |
| 353 | 20250311 | 132900 | 4018242835 | 5480 | 5500 | 5500 | 5480 | 1649 |
| 354 | 20250311 | 132800 | 4009202665 | 5500 | 5500 | 5500 | 5500 | 48 |
| 355 | 20250311 | 132700 | 4008938665 | 5500 | 5520 | 5520 | 5500 | 397 |
| 356 | 20250311 | 132600 | 4006752365 | 5540 | 5540 | 5540 | 5540 | 1000 |
| 357 | 20250311 | 132500 | 4001212365 | 5550 | 5560 | 5560 | 5550 | 499 |
| 358 | 20250311 | 132400 | 3998441975 | 5560 | 5560 | 5560 | 5560 | 12 |
| 359 | 20250311 | 132300 | 3998375255 | 5550 | 5550 | 5550 | 5550 | 10 |
| 360 | 20250311 | 132200 | 3998319755 | 5550 | 5540 | 5550 | 5530 | 1375 |
| 361 | 20250311 | 132100 | 3990698635 | 5540 | 5540 | 5540 | 5540 | 260 |
| 362 | 20250311 | 132000 | 3989258235 | 5550 | 5570 | 5570 | 5550 | 724 |
| 363 | 20250311 | 131900 | 3985235855 | 5600 | 5560 | 5600 | 5560 | 3296 |
| 364 | 20250311 | 131800 | 3966786205 | 5550 | 5540 | 5550 | 5540 | 479 |
| 365 | 20250311 | 131700 | 3964128305 | 5540 | 5540 | 5540 | 5540 | 179 |
| 366 | 20250311 | 131600 | 3963136645 | 5560 | 5550 | 5560 | 5550 | 22 |
| 367 | 20250311 | 131500 | 3963014475 | 5550 | 5530 | 5550 | 5530 | 20 |
| 368 | 20250311 | 131400 | 3962903555 | 5530 | 5520 | 5530 | 5520 | 25 |
| 369 | 20250311 | 131300 | 3962765315 | 5570 | 5520 | 5570 | 5520 | 5040 |
| 370 | 20250311 | 131200 | 3934727765 | 5530 | 5500 | 5530 | 5500 | 350 |
| 371 | 20250311 | 131100 | 3932798265 | 5500 | 5500 | 5500 | 5500 | 0 |
| 372 | 20250311 | 131000 | 3932798265 | 5500 | 5470 | 5500 | 5470 | 2311 |
| 373 | 20250311 | 130900 | 3920096785 | 5480 | 5490 | 5490 | 5480 | 408 |
| 374 | 20250311 | 130800 | 3917858225 | 5500 | 5490 | 5500 | 5490 | 200 |
| 375 | 20250311 | 130700 | 3916759595 | 5470 | 5470 | 5470 | 5470 | 20 |
| 376 | 20250311 | 130600 | 3916650195 | 5460 | 5460 | 5460 | 5460 | 186 |
| 377 | 20250311 | 130500 | 3915634635 | 5490 | 5490 | 5490 | 5490 | 166 |
| 378 | 20250311 | 130400 | 3914723295 | 5490 | 5470 | 5490 | 5470 | 316 |
| 379 | 20250311 | 130300 | 3912991155 | 5480 | 5460 | 5480 | 5460 | 400 |
| 380 | 20250311 | 130200 | 3910803965 | 5440 | 5440 | 5440 | 5440 | 46 |
| 381 | 20250311 | 130100 | 3910553725 | 5440 | 5450 | 5460 | 5430 | 4374 |
| 382 | 20250311 | 130000 | 3886758005 | 5460 | 5460 | 5460 | 5420 | 1547 |
| 383 | 20250311 | 125900 | 3878339355 | 5470 | 5480 | 5480 | 5470 | 396 |
| 384 | 20250311 | 125800 | 3876169945 | 5480 | 5480 | 5480 | 5480 | 442 |
| 385 | 20250311 | 125700 | 3873747785 | 5490 | 5490 | 5490 | 5490 | 353 |
| 386 | 20250311 | 125600 | 3871809815 | 5490 | 5500 | 5500 | 5490 | 2550 |
| 387 | 20250311 | 125500 | 3857800125 | 5500 | 5500 | 5500 | 5500 | 0 |
| 388 | 20250311 | 125400 | 3857800125 | 5500 | 5500 | 5500 | 5500 | 44 |
| 389 | 20250311 | 125300 | 3857558125 | 5510 | 5520 | 5520 | 5510 | 129 |
| 390 | 20250311 | 125200 | 3856846335 | 5520 | 5520 | 5520 | 5520 | 155 |
| 391 | 20250311 | 125100 | 3855990735 | 5510 | 5500 | 5510 | 5500 | 516 |
| 392 | 20250311 | 125000 | 3853147845 | 5530 | 5520 | 5530 | 5520 | 500 |
| 393 | 20250311 | 124900 | 3850384785 | 5540 | 5540 | 5540 | 5540 | 10 |
| 394 | 20250311 | 124800 | 3850329385 | 5550 | 5460 | 5550 | 5460 | 2615 |
| 395 | 20250311 | 124700 | 3835892575 | 5490 | 5490 | 5490 | 5490 | 30 |
| 396 | 20250311 | 124600 | 3835727875 | 5490 | 5460 | 5490 | 5460 | 1114 |
| 397 | 20250311 | 124500 | 3829642885 | 5460 | 5460 | 5460 | 5460 | 543 |
| 398 | 20250311 | 124400 | 3826678105 | 5460 | 5460 | 5460 | 5460 | 0 |
| 399 | 20250311 | 124300 | 3826678105 | 5460 | 5460 | 5460 | 5460 | 1 |
| 400 | 20250311 | 124200 | 3826672645 | 5450 | 5450 | 5450 | 5450 | 0 |
| 401 | 20250311 | 124100 | 3826672645 | 5450 | 5450 | 5450 | 5450 | 19 |
| 402 | 20250311 | 124000 | 3826569095 | 5450 | 5480 | 5480 | 5450 | 1505 |
| 403 | 20250311 | 123900 | 3818321785 | 5480 | 5460 | 5480 | 5460 | 192 |
| 404 | 20250311 | 123800 | 3817273425 | 5460 | 5480 | 5480 | 5460 | 240 |
| 405 | 20250311 | 123700 | 3815960925 | 5490 | 5490 | 5490 | 5460 | 275 |
| 406 | 20250311 | 123600 | 3814451505 | 5490 | 5460 | 5490 | 5460 | 194 |
| 407 | 20250311 | 123500 | 3813387645 | 5480 | 5450 | 5480 | 5450 | 97 |
| 408 | 20250311 | 123400 | 3812858125 | 5450 | 5450 | 5450 | 5450 | 0 |
| 409 | 20250311 | 123300 | 3812858125 | 5450 | 5480 | 5480 | 5450 | 1581 |
| 410 | 20250311 | 123200 | 3804194275 | 5490 | 5490 | 5490 | 5490 | 1118 |
| 411 | 20250311 | 123100 | 3798056455 | 5500 | 5500 | 5500 | 5500 | 368 |
| 412 | 20250311 | 123000 | 3796032455 | 5510 | 5500 | 5510 | 5500 | 18 |
| 413 | 20250311 | 122900 | 3795933445 | 5520 | 5510 | 5520 | 5510 | 15 |
| 414 | 20250311 | 122800 | 3795850785 | 5520 | 5520 | 5520 | 5520 | 103 |
| 415 | 20250311 | 122700 | 3795282225 | 5520 | 5520 | 5530 | 5520 | 164 |
| 416 | 20250311 | 122600 | 3794376505 | 5480 | 5470 | 5530 | 5470 | 1599 |
| 417 | 20250311 | 122500 | 3785603035 | 5440 | 5440 | 5470 | 5440 | 915 |
| 418 | 20250311 | 122400 | 3780625375 | 5440 | 5450 | 5470 | 5440 | 638 |
| 419 | 20250311 | 122300 | 3777145255 | 5470 | 5470 | 5470 | 5470 | 0 |
| 420 | 20250311 | 122200 | 3777145255 | 5470 | 5470 | 5470 | 5470 | 0 |
| 421 | 20250311 | 122100 | 3777145255 | 5470 | 5440 | 5470 | 5440 | 22 |
| 422 | 20250311 | 122000 | 3777024945 | 5440 | 5470 | 5470 | 5440 | 851 |
| 423 | 20250311 | 121900 | 3772375605 | 5470 | 5440 | 5470 | 5440 | 2 |
| 424 | 20250311 | 121800 | 3772364695 | 5430 | 5450 | 5450 | 5430 | 1206 |
| 425 | 20250311 | 121700 | 3765802935 | 5450 | 5450 | 5450 | 5450 | 1021 |
| 426 | 20250311 | 121600 | 3760238485 | 5450 | 5490 | 5490 | 5450 | 1158 |
| 427 | 20250311 | 121500 | 3753918845 | 5470 | 5460 | 5470 | 5460 | 755 |
| 428 | 20250311 | 121400 | 3749791045 | 5460 | 5450 | 5460 | 5450 | 555 |
| 429 | 20250311 | 121300 | 3746765445 | 5450 | 5450 | 5450 | 5450 | 2391 |
| 430 | 20250311 | 121200 | 3733734495 | 5450 | 5450 | 5450 | 5450 | 220 |
| 431 | 20250311 | 121100 | 3732535495 | 5510 | 5450 | 5510 | 5420 | 2071 |
| 432 | 20250311 | 121000 | 3721257255 | 5450 | 5480 | 5480 | 5450 | 801 |
| 433 | 20250311 | 120900 | 3716891775 | 5500 | 5500 | 5500 | 5500 | 0 |
| 434 | 20250311 | 120800 | 3716891775 | 5500 | 5500 | 5500 | 5500 | 2 |
| 435 | 20250311 | 120700 | 3716880775 | 5450 | 5460 | 5460 | 5450 | 304 |
| 436 | 20250311 | 120600 | 3715220965 | 5460 | 5460 | 5460 | 5460 | 20 |
| 437 | 20250311 | 120500 | 3715111765 | 5460 | 5470 | 5470 | 5460 | 1820 |
| 438 | 20250311 | 120400 | 3705164265 | 5470 | 5490 | 5490 | 5470 | 249 |
| 439 | 20250311 | 120300 | 3703799745 | 5510 | 5490 | 5510 | 5490 | 232 |
| 440 | 20250311 | 120200 | 3702523465 | 5510 | 5510 | 5510 | 5510 | 0 |
| 441 | 20250311 | 120100 | 3702523465 | 5510 | 5480 | 5510 | 5480 | 92 |
| 442 | 20250311 | 120000 | 3702019245 | 5460 | 5470 | 5480 | 5460 | 1881 |
| 443 | 20250311 | 115900 | 3691734100 | 5470 | 5480 | 5480 | 5470 | 805 |
| 444 | 20250311 | 115800 | 3687324360 | 5480 | 5480 | 5480 | 5480 | 101 |
| 445 | 20250311 | 115700 | 3686770880 | 5480 | 5480 | 5480 | 5480 | 28 |
| 446 | 20250311 | 115600 | 3686617440 | 5480 | 5480 | 5480 | 5480 | 252 |
| 447 | 20250311 | 115500 | 3685236480 | 5480 | 5490 | 5490 | 5480 | 27 |
| 448 | 20250311 | 115400 | 3685088260 | 5490 | 5490 | 5490 | 5490 | 227 |
| 449 | 20250311 | 115300 | 3683842030 | 5490 | 5490 | 5490 | 5490 | 164 |
| 450 | 20250311 | 115200 | 3682941670 | 5520 | 5530 | 5540 | 5520 | 4572 |
| 451 | 20250311 | 115100 | 3657613360 | 5530 | 5530 | 5530 | 5530 | 1 |
| 452 | 20250311 | 115000 | 3657607830 | 5530 | 5520 | 5540 | 5520 | 132 |
| 453 | 20250311 | 114900 | 3656877880 | 5520 | 5520 | 5520 | 5520 | 1 |
| 454 | 20250311 | 114800 | 3656872360 | 5520 | 5520 | 5520 | 5520 | 4 |
| 455 | 20250311 | 114700 | 3656850280 | 5520 | 5510 | 5530 | 5510 | 587 |
| 456 | 20250311 | 114600 | 3653610040 | 5510 | 5520 | 5530 | 5510 | 436 |
| 457 | 20250311 | 114500 | 3651204320 | 5520 | 5510 | 5530 | 5480 | 935 |
| 458 | 20250311 | 114400 | 3646051600 | 5480 | 5510 | 5510 | 5480 | 3735 |
| 459 | 20250311 | 114300 | 3625570670 | 5510 | 5500 | 5510 | 5480 | 1047 |
| 460 | 20250311 | 114200 | 3619830880 | 5510 | 5490 | 5510 | 5490 | 1400 |
| 461 | 20250311 | 114100 | 3612142500 | 5500 | 5500 | 5500 | 5480 | 1059 |
| 462 | 20250311 | 114000 | 3606338370 | 5490 | 5500 | 5500 | 5490 | 880 |
| 463 | 20250311 | 113900 | 3601507150 | 5500 | 5500 | 5500 | 5490 | 55 |
| 464 | 20250311 | 113800 | 3601205140 | 5500 | 5490 | 5500 | 5490 | 10 |
| 465 | 20250311 | 113700 | 3601150230 | 5500 | 5500 | 5500 | 5490 | 92 |
| 466 | 20250311 | 113600 | 3600644630 | 5510 | 5500 | 5510 | 5500 | 26 |
| 467 | 20250311 | 113500 | 3600501620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 468 | 20250311 | 113400 | 3600501620 | 5520 | 5520 | 5520 | 5480 | 405 |
| 469 | 20250311 | 113300 | 3598278010 | 5510 | 5490 | 5520 | 5490 | 198 |
| 470 | 20250311 | 113200 | 3597190900 | 5520 | 5510 | 5520 | 5480 | 3224 |
| 471 | 20250311 | 113100 | 3579492630 | 5510 | 5510 | 5510 | 5510 | 24 |
| 472 | 20250311 | 113000 | 3579360390 | 5510 | 5520 | 5540 | 5510 | 3629 |
| 473 | 20250311 | 112900 | 3559264390 | 5510 | 5510 | 5510 | 5510 | 271 |
| 474 | 20250311 | 112800 | 3557771180 | 5540 | 5540 | 5540 | 5540 | 10 |
| 475 | 20250311 | 112700 | 3557715780 | 5550 | 5500 | 5560 | 5500 | 833 |
| 476 | 20250311 | 112600 | 3553092720 | 5500 | 5510 | 5560 | 5500 | 1739 |
| 477 | 20250311 | 112500 | 3543481730 | 5510 | 5510 | 5510 | 5510 | 120 |
| 478 | 20250311 | 112400 | 3542820530 | 5500 | 5510 | 5510 | 5500 | 45 |
| 479 | 20250311 | 112300 | 3542573020 | 5510 | 5500 | 5510 | 5500 | 777 |
| 480 | 20250311 | 112200 | 3538299500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 481 | 20250311 | 112100 | 3538299500 | 5480 | 5500 | 5500 | 5480 | 631 |
| 482 | 20250311 | 112000 | 3534834460 | 5500 | 5500 | 5500 | 5500 | 414 |
| 483 | 20250311 | 111900 | 3532557460 | 5530 | 5490 | 5530 | 5490 | 2359 |
| 484 | 20250311 | 111800 | 3519606510 | 5490 | 5510 | 5510 | 5490 | 5447 |
| 485 | 20250311 | 111700 | 3489658750 | 5510 | 5510 | 5550 | 5500 | 4991 |
| 486 | 20250311 | 111600 | 3462168650 | 5510 | 5510 | 5510 | 5490 | 5799 |
| 487 | 20250311 | 111500 | 3430246780 | 5510 | 5540 | 5540 | 5510 | 1457 |
| 488 | 20250311 | 111400 | 3422207200 | 5520 | 5520 | 5540 | 5510 | 1981 |
| 489 | 20250311 | 111300 | 3411277390 | 5520 | 5540 | 5540 | 5520 | 5371 |
| 490 | 20250311 | 111200 | 3381577370 | 5560 | 5570 | 5570 | 5540 | 2196 |
| 491 | 20250311 | 111100 | 3369381700 | 5580 | 5560 | 5580 | 5560 | 873 |
| 492 | 20250311 | 111000 | 3364520260 | 5560 | 5520 | 5560 | 5520 | 1864 |
| 493 | 20250311 | 110900 | 3354184550 | 5520 | 5580 | 5580 | 5510 | 4755 |
| 494 | 20250311 | 110800 | 3327895940 | 5580 | 5650 | 5680 | 5550 | 20183 |
| 495 | 20250311 | 110700 | 3214706550 | 5640 | 5630 | 5670 | 5630 | 2664 |
| 496 | 20250311 | 110600 | 3199659270 | 5650 | 5660 | 5670 | 5630 | 5889 |
| 497 | 20250311 | 110500 | 3166393560 | 5660 | 5600 | 5680 | 5600 | 10802 |
| 498 | 20250311 | 110400 | 3105393200 | 5620 | 5630 | 5630 | 5580 | 3989 |
| 499 | 20250311 | 110300 | 3083005890 | 5630 | 5630 | 5640 | 5580 | 7284 |
| 500 | 20250311 | 110200 | 3042170730 | 5610 | 5640 | 5650 | 5600 | 16030 |
| 501 | 20250311 | 110100 | 2952046390 | 5630 | 5550 | 5650 | 5520 | 26250 |
| 502 | 20250311 | 110000 | 2804832020 | 5520 | 5550 | 5550 | 5520 | 674 |
| 503 | 20250311 | 105900 | 2801092820 | 5550 | 5550 | 5550 | 5550 | 970 |
| 504 | 20250311 | 105800 | 2795709320 | 5530 | 5530 | 5540 | 5530 | 2966 |
| 505 | 20250311 | 105700 | 2779302290 | 5520 | 5520 | 5530 | 5520 | 301 |
| 506 | 20250311 | 105600 | 2777640270 | 5520 | 5480 | 5520 | 5480 | 321 |
| 507 | 20250311 | 105500 | 2775871410 | 5480 | 5490 | 5490 | 5480 | 1123 |
| 508 | 20250311 | 105400 | 2769711150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 509 | 20250311 | 105300 | 2769711150 | 5490 | 5490 | 5490 | 5490 | 237 |
| 510 | 20250311 | 105200 | 2768410020 | 5490 | 5520 | 5520 | 5490 | 3861 |
| 511 | 20250311 | 105100 | 2747201680 | 5530 | 5530 | 5530 | 5530 | 327 |
| 512 | 20250311 | 105000 | 2745393370 | 5530 | 5500 | 5530 | 5500 | 15 |
| 513 | 20250311 | 104900 | 2745310570 | 5500 | 5500 | 5500 | 5500 | 385 |
| 514 | 20250311 | 104800 | 2743193070 | 5500 | 5540 | 5540 | 5500 | 310 |
| 515 | 20250311 | 104700 | 2741475710 | 5550 | 5540 | 5550 | 5540 | 46 |
| 516 | 20250311 | 104600 | 2741220850 | 5540 | 5510 | 5540 | 5510 | 65 |
| 517 | 20250311 | 104500 | 2740862370 | 5550 | 5550 | 5550 | 5550 | 5599 |
| 518 | 20250311 | 104400 | 2709787920 | 5490 | 5540 | 5550 | 5480 | 3283 |
| 519 | 20250311 | 104300 | 2691752090 | 5540 | 5540 | 5540 | 5540 | 242 |
| 520 | 20250311 | 104200 | 2690411410 | 5550 | 5540 | 5550 | 5540 | 1034 |
| 521 | 20250311 | 104100 | 2684677390 | 5530 | 5530 | 5530 | 5530 | 4 |
| 522 | 20250311 | 104000 | 2684655270 | 5530 | 5540 | 5540 | 5530 | 208 |
| 523 | 20250311 | 103900 | 2683504880 | 5540 | 5530 | 5540 | 5530 | 80 |
| 524 | 20250311 | 103800 | 2683062270 | 5530 | 5510 | 5530 | 5470 | 3185 |
| 525 | 20250311 | 103700 | 2665570370 | 5510 | 5510 | 5510 | 5510 | 61 |
| 526 | 20250311 | 103600 | 2665234260 | 5510 | 5540 | 5550 | 5500 | 1112 |
| 527 | 20250311 | 103500 | 2659075660 | 5500 | 5520 | 5520 | 5500 | 300 |
| 528 | 20250311 | 103400 | 2657423410 | 5510 | 5510 | 5510 | 5510 | 41 |
| 529 | 20250311 | 103300 | 2657197500 | 5530 | 5530 | 5530 | 5480 | 4305 |
| 530 | 20250311 | 103200 | 2633511200 | 5560 | 5560 | 5560 | 5530 | 372 |
| 531 | 20250311 | 103100 | 2631445380 | 5560 | 5540 | 5560 | 5530 | 727 |
| 532 | 20250311 | 103000 | 2627412030 | 5550 | 5550 | 5550 | 5550 | 271 |
| 533 | 20250311 | 102900 | 2625907980 | 5560 | 5590 | 5590 | 5560 | 307 |
| 534 | 20250311 | 102800 | 2624200190 | 5590 | 5550 | 5590 | 5550 | 950 |
| 535 | 20250311 | 102700 | 2618902320 | 5550 | 5580 | 5580 | 5530 | 3361 |
| 536 | 20250311 | 102600 | 2600224800 | 5580 | 5590 | 5590 | 5570 | 501 |
| 537 | 20250311 | 102500 | 2597428220 | 5590 | 5570 | 5590 | 5560 | 2471 |
| 538 | 20250311 | 102400 | 2583673460 | 5590 | 5590 | 5600 | 5590 | 3722 |
| 539 | 20250311 | 102300 | 2562834680 | 5590 | 5560 | 5590 | 5560 | 5305 |
| 540 | 20250311 | 102200 | 2533251740 | 5560 | 5480 | 5580 | 5480 | 8622 |
| 541 | 20250311 | 102100 | 2485314880 | 5500 | 5480 | 5500 | 5480 | 792 |
| 542 | 20250311 | 102000 | 2480969560 | 5480 | 5450 | 5480 | 5440 | 1885 |
| 543 | 20250311 | 101900 | 2470712820 | 5440 | 5490 | 5490 | 5440 | 1572 |
| 544 | 20250311 | 101800 | 2462091620 | 5490 | 5490 | 5510 | 5490 | 106 |
| 545 | 20250311 | 101700 | 2461509660 | 5490 | 5510 | 5510 | 5490 | 4488 |
| 546 | 20250311 | 101600 | 2436868720 | 5510 | 5540 | 5540 | 5510 | 573 |
| 547 | 20250311 | 101500 | 2433694570 | 5540 | 5520 | 5540 | 5510 | 4053 |
| 548 | 20250311 | 101400 | 2411281160 | 5510 | 5530 | 5530 | 5510 | 2048 |
| 549 | 20250311 | 101300 | 2399957600 | 5530 | 5490 | 5530 | 5490 | 21 |
| 550 | 20250311 | 101200 | 2399841570 | 5490 | 5490 | 5530 | 5490 | 647 |
| 551 | 20250311 | 101100 | 2396271470 | 5520 | 5520 | 5520 | 5490 | 7033 |
| 552 | 20250311 | 101000 | 2357519360 | 5520 | 5560 | 5560 | 5520 | 813 |
| 553 | 20250311 | 100900 | 2353010180 | 5560 | 5560 | 5570 | 5510 | 2157 |
| 554 | 20250311 | 100800 | 2341015410 | 5550 | 5530 | 5550 | 5500 | 2066 |
| 555 | 20250311 | 100700 | 2329563770 | 5500 | 5480 | 5550 | 5480 | 5854 |
| 556 | 20250311 | 100600 | 2297300190 | 5420 | 5430 | 5430 | 5420 | 1292 |
| 557 | 20250311 | 100500 | 2290297520 | 5420 | 5480 | 5490 | 5420 | 274 |
| 558 | 20250311 | 100400 | 2288794030 | 5490 | 5390 | 5490 | 5390 | 9082 |
| 559 | 20250311 | 100300 | 2238971270 | 5390 | 5410 | 5410 | 5390 | 3731 |
| 560 | 20250311 | 100200 | 2218829200 | 5410 | 5410 | 5420 | 5390 | 4179 |
| 561 | 20250311 | 100100 | 2196260080 | 5420 | 5420 | 5420 | 5420 | 850 |
| 562 | 20250311 | 100000 | 2191653080 | 5420 | 5420 | 5420 | 5420 | 568 |
| 563 | 20250311 | 095900 | 2188574520 | 5420 | 5410 | 5420 | 5410 | 1187 |
| 564 | 20250311 | 095800 | 2182152450 | 5410 | 5440 | 5440 | 5410 | 3597 |
| 565 | 20250311 | 095700 | 2162644880 | 5440 | 5440 | 5440 | 5440 | 182 |
| 566 | 20250311 | 095600 | 2161654800 | 5450 | 5470 | 5470 | 5450 | 573 |
| 567 | 20250311 | 095500 | 2158528730 | 5490 | 5470 | 5490 | 5460 | 2769 |
| 568 | 20250311 | 095400 | 2143374170 | 5460 | 5480 | 5510 | 5460 | 2681 |
| 569 | 20250311 | 095300 | 2128669040 | 5430 | 5440 | 5500 | 5430 | 4076 |
| 570 | 20250311 | 095200 | 2106429120 | 5440 | 5440 | 5440 | 5440 | 260 |
| 571 | 20250311 | 095100 | 2105014720 | 5440 | 5410 | 5450 | 5410 | 2144 |
| 572 | 20250311 | 095000 | 2093344525 | 5410 | 5420 | 5450 | 5410 | 834 |
| 573 | 20250311 | 094900 | 2088823825 | 5420 | 5460 | 5460 | 5420 | 2239 |
| 574 | 20250311 | 094800 | 2076654515 | 5460 | 5470 | 5470 | 5440 | 2050 |
| 575 | 20250311 | 094700 | 2065501825 | 5480 | 5450 | 5480 | 5450 | 264 |
| 576 | 20250311 | 094600 | 2064060465 | 5450 | 5480 | 5480 | 5450 | 1385 |
| 577 | 20250311 | 094500 | 2056496595 | 5450 | 5450 | 5490 | 5450 | 14 |
| 578 | 20250311 | 094400 | 2056420255 | 5490 | 5450 | 5500 | 5450 | 2038 |
| 579 | 20250311 | 094300 | 2045311895 | 5440 | 5480 | 5480 | 5440 | 3112 |
| 580 | 20250311 | 094200 | 2028343985 | 5460 | 5470 | 5470 | 5460 | 221 |
| 581 | 20250311 | 094100 | 2027137175 | 5460 | 5440 | 5470 | 5440 | 318 |
| 582 | 20250311 | 094000 | 2025399165 | 5440 | 5450 | 5450 | 5440 | 1302 |
| 583 | 20250311 | 093900 | 2018316265 | 5450 | 5470 | 5500 | 5445 | 2910 |
| 584 | 20250311 | 093800 | 2002429480 | 5460 | 5450 | 5490 | 5450 | 2324 |
| 585 | 20250311 | 093700 | 1989706100 | 5450 | 5480 | 5490 | 5450 | 4130 |
| 586 | 20250311 | 093600 | 1967156800 | 5490 | 5480 | 5490 | 5470 | 121 |
| 587 | 20250311 | 093500 | 1966494070 | 5470 | 5520 | 5520 | 5470 | 1547 |
| 588 | 20250311 | 093400 | 1958019640 | 5470 | 5490 | 5520 | 5470 | 670 |
| 589 | 20250311 | 093300 | 1954340880 | 5540 | 5490 | 5540 | 5490 | 2263 |
| 590 | 20250311 | 093200 | 1941898120 | 5500 | 5460 | 5500 | 5460 | 2812 |
| 591 | 20250311 | 093100 | 1926506370 | 5460 | 5560 | 5560 | 5460 | 5866 |
| 592 | 20250311 | 093000 | 1894167570 | 5560 | 5560 | 5590 | 5540 | 8552 |
| 593 | 20250311 | 092900 | 1846467345 | 5550 | 5530 | 5550 | 5500 | 1971 |
| 594 | 20250311 | 092800 | 1835571835 | 5520 | 5520 | 5560 | 5520 | 4863 |
| 595 | 20250311 | 092700 | 1808655425 | 5520 | 5450 | 5520 | 5450 | 5291 |
| 596 | 20250311 | 092600 | 1779556075 | 5450 | 5460 | 5480 | 5450 | 1299 |
| 597 | 20250311 | 092500 | 1772464215 | 5460 | 5420 | 5510 | 5420 | 5163 |
| 598 | 20250311 | 092400 | 1744262295 | 5410 | 5390 | 5430 | 5390 | 2829 |
| 599 | 20250311 | 092300 | 1728983025 | 5390 | 5500 | 5500 | 5390 | 11857 |
| 600 | 20250311 | 092200 | 1664610705 | 5520 | 5490 | 5540 | 5470 | 1098 |
| 601 | 20250311 | 092100 | 1658546775 | 5490 | 5500 | 5510 | 5460 | 6931 |
| 602 | 20250311 | 092000 | 1620574205 | 5550 | 5550 | 5580 | 5440 | 9428 |
| 603 | 20250311 | 091900 | 1568496325 | 5550 | 5550 | 5590 | 5510 | 5023 |
| 604 | 20250311 | 091800 | 1540509545 | 5550 | 5530 | 5550 | 5470 | 3870 |
| 605 | 20250311 | 091700 | 1519225015 | 5500 | 5520 | 5600 | 5490 | 4398 |
| 606 | 20250311 | 091600 | 1494879425 | 5520 | 5470 | 5600 | 5400 | 22920 |
| 607 | 20250311 | 091500 | 1369106945 | 5440 | 5350 | 5460 | 5350 | 11148 |
| 608 | 20250311 | 091400 | 1308557525 | 5350 | 5390 | 5420 | 5350 | 1907 |
| 609 | 20250311 | 091300 | 1298326055 | 5390 | 5410 | 5440 | 5360 | 3547 |
| 610 | 20250311 | 091200 | 1279202505 | 5450 | 5410 | 5450 | 5380 | 4959 |
| 611 | 20250311 | 091100 | 1252340665 | 5410 | 5410 | 5430 | 5380 | 3960 |
| 612 | 20250311 | 091000 | 1230919920 | 5420 | 5380 | 5440 | 5340 | 17331 |
| 613 | 20250311 | 090900 | 1137287820 | 5390 | 5290 | 5390 | 5290 | 5967 |
| 614 | 20250311 | 090800 | 1105455290 | 5280 | 5250 | 5300 | 5230 | 10003 |
| 615 | 20250311 | 090700 | 1052891190 | 5300 | 5300 | 5300 | 5180 | 19206 |
| 616 | 20250311 | 090600 | 952135770 | 5300 | 5350 | 5420 | 5040 | 44810 |
| 617 | 20250311 | 090500 | 717322310 | 5400 | 5490 | 5490 | 5340 | 22727 |
| 618 | 20250311 | 090400 | 594637470 | 5490 | 5420 | 5520 | 5420 | 4079 |
| 619 | 20250311 | 090300 | 572369170 | 5420 | 5460 | 5500 | 5420 | 13322 |
| 620 | 20250311 | 090200 | 499765430 | 5510 | 5520 | 5560 | 5470 | 22002 |
| 621 | 20250311 | 090100 | 378893940 | 5520 | 5570 | 5660 | 5500 | 36520 |
| 622 | 20250311 | 090000 | 175024910 | 5550 | 5500 | 5600 | 5500 | 31719 |