31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 192300 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 2185 |
| 3 | 20250311 | 192200 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 4 | 20250311 | 192100 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 5 | 20250311 | 192000 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 6 | 20250311 | 191900 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 7 | 20250311 | 191800 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 8 | 20250311 | 191700 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 9 | 20250311 | 191600 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 10 | 20250311 | 191500 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 11 | 20250311 | 191400 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 12 | 20250311 | 191300 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 13 | 20250311 | 191200 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 14 | 20250311 | 191100 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 15 | 20250311 | 191000 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 16 | 20250311 | 190900 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 17 | 20250311 | 190800 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 18 | 20250311 | 190700 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 19 | 20250311 | 190600 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 20 | 20250311 | 190500 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 21 | 20250311 | 190400 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 22 | 20250311 | 190300 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 23 | 20250311 | 190200 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 24 | 20250311 | 190100 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 25 | 20250311 | 190000 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 26 | 20250311 | 185900 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 27 | 20250311 | 185800 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 28 | 20250311 | 185700 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 29 | 20250311 | 185600 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 30 | 20250311 | 185500 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 31 | 20250311 | 185400 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 32 | 20250311 | 185300 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 2185 |
| 33 | 20250311 | 185200 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 34 | 20250311 | 185100 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 35 | 20250311 | 185000 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 36 | 20250311 | 184900 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 37 | 20250311 | 184800 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 38 | 20250311 | 184700 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 39 | 20250311 | 184600 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 40 | 20250311 | 184500 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 41 | 20250311 | 184400 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 42 | 20250311 | 184300 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 43 | 20250311 | 184200 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 44 | 20250311 | 184100 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 45 | 20250311 | 184000 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 46 | 20250311 | 183900 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 47 | 20250311 | 183800 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 48 | 20250311 | 183700 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 49 | 20250311 | 183600 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 50 | 20250311 | 183500 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 51 | 20250311 | 183400 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 52 | 20250311 | 183300 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 53 | 20250311 | 183200 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 54 | 20250311 | 183100 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 55 | 20250311 | 183000 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 56 | 20250311 | 182900 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 57 | 20250311 | 182800 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 58 | 20250311 | 182700 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 59 | 20250311 | 182600 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 60 | 20250311 | 182500 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 61 | 20250311 | 182400 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 62 | 20250311 | 182300 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 2185 |
| 63 | 20250311 | 182200 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 64 | 20250311 | 182100 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 65 | 20250311 | 182000 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 66 | 20250311 | 181900 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 67 | 20250311 | 181800 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 68 | 20250311 | 181700 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 69 | 20250311 | 181600 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 70 | 20250311 | 181500 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 71 | 20250311 | 181400 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 72 | 20250311 | 181300 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 73 | 20250311 | 181200 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 74 | 20250311 | 181100 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 75 | 20250311 | 181000 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 76 | 20250311 | 180900 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 77 | 20250311 | 180800 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 78 | 20250311 | 180700 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 79 | 20250311 | 180600 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 80 | 20250311 | 180500 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 81 | 20250311 | 180400 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 82 | 20250311 | 180300 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 83 | 20250311 | 180200 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 84 | 20250311 | 180100 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 85 | 20250311 | 180000 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 86 | 20250311 | 175900 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 87 | 20250311 | 175800 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 88 | 20250311 | 175700 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 89 | 20250311 | 175600 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 90 | 20250311 | 175500 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 91 | 20250311 | 175400 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 92 | 20250311 | 175300 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 2185 |
| 93 | 20250311 | 175200 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 94 | 20250311 | 175100 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 95 | 20250311 | 175000 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 96 | 20250311 | 174900 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 97 | 20250311 | 174800 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 98 | 20250311 | 174700 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 99 | 20250311 | 174600 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 100 | 20250311 | 174500 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 101 | 20250311 | 174400 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 102 | 20250311 | 174300 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 103 | 20250311 | 174200 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 104 | 20250311 | 174100 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 105 | 20250311 | 174000 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 106 | 20250311 | 173900 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 107 | 20250311 | 173800 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 108 | 20250311 | 173700 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 109 | 20250311 | 173600 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 110 | 20250311 | 173500 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 111 | 20250311 | 173400 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 112 | 20250311 | 173300 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 113 | 20250311 | 173200 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 114 | 20250311 | 173100 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 115 | 20250311 | 173000 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 116 | 20250311 | 172900 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 117 | 20250311 | 172800 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 118 | 20250311 | 172700 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 119 | 20250311 | 172600 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 120 | 20250311 | 172500 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 121 | 20250311 | 172400 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 122 | 20250311 | 172300 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 2185 |
| 123 | 20250311 | 172200 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 124 | 20250311 | 172100 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 125 | 20250311 | 172000 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 126 | 20250311 | 171900 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 127 | 20250311 | 171800 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 128 | 20250311 | 171700 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 129 | 20250311 | 171600 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 130 | 20250311 | 171500 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 131 | 20250311 | 171400 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 132 | 20250311 | 171300 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 133 | 20250311 | 171200 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 134 | 20250311 | 171100 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 135 | 20250311 | 171000 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 136 | 20250311 | 170900 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 137 | 20250311 | 170800 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 138 | 20250311 | 170700 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 139 | 20250311 | 170600 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 140 | 20250311 | 170500 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 141 | 20250311 | 170400 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 142 | 20250311 | 170300 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 143 | 20250311 | 170200 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 144 | 20250311 | 170100 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 145 | 20250311 | 170000 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 146 | 20250311 | 165900 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 147 | 20250311 | 165800 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 148 | 20250311 | 165700 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 149 | 20250311 | 165600 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 150 | 20250311 | 165500 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 151 | 20250311 | 165400 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 152 | 20250311 | 165300 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 2185 |
| 153 | 20250311 | 165200 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 154 | 20250311 | 165100 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 155 | 20250311 | 165000 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 156 | 20250311 | 164900 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 157 | 20250311 | 164800 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 158 | 20250311 | 164700 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 159 | 20250311 | 164600 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 160 | 20250311 | 164500 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 161 | 20250311 | 164400 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 162 | 20250311 | 164300 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 163 | 20250311 | 164200 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 164 | 20250311 | 164100 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 165 | 20250311 | 164000 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 166 | 20250311 | 163900 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 167 | 20250311 | 163800 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 168 | 20250311 | 163700 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 169 | 20250311 | 163600 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 170 | 20250311 | 163500 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 171 | 20250311 | 163400 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 172 | 20250311 | 163300 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 173 | 20250311 | 163200 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 174 | 20250311 | 163100 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 175 | 20250311 | 163000 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 176 | 20250311 | 162900 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 177 | 20250311 | 162800 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 178 | 20250311 | 162700 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 179 | 20250311 | 162600 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 180 | 20250311 | 162500 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 181 | 20250311 | 162400 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 182 | 20250311 | 162300 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 2185 |
| 183 | 20250311 | 162200 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 184 | 20250311 | 162100 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 185 | 20250311 | 162000 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 186 | 20250311 | 161900 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 187 | 20250311 | 161800 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 188 | 20250311 | 161700 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 189 | 20250311 | 161600 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 190 | 20250311 | 161500 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 191 | 20250311 | 161400 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 192 | 20250311 | 161300 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 193 | 20250311 | 161200 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 194 | 20250311 | 161100 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 195 | 20250311 | 161000 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 196 | 20250311 | 160900 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 197 | 20250311 | 160800 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 198 | 20250311 | 160700 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 199 | 20250311 | 160600 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 200 | 20250311 | 160500 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 201 | 20250311 | 160400 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 202 | 20250311 | 160300 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 203 | 20250311 | 160200 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 204 | 20250311 | 160100 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 205 | 20250311 | 160000 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 206 | 20250311 | 155900 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 207 | 20250311 | 155800 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 208 | 20250311 | 155700 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 209 | 20250311 | 155600 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 210 | 20250311 | 155500 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 211 | 20250311 | 155400 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 212 | 20250311 | 155300 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 2185 |
| 213 | 20250311 | 155200 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 214 | 20250311 | 155100 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 215 | 20250311 | 155000 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 216 | 20250311 | 154900 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 217 | 20250311 | 154800 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 218 | 20250311 | 154700 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 219 | 20250311 | 154600 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 220 | 20250311 | 154500 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 221 | 20250311 | 154400 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 222 | 20250311 | 154300 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 223 | 20250311 | 154200 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 224 | 20250311 | 154100 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 225 | 20250311 | 154000 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 226 | 20250311 | 153900 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 227 | 20250311 | 153800 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 228 | 20250311 | 153700 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 229 | 20250311 | 153600 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 230 | 20250311 | 153500 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 231 | 20250311 | 153400 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 232 | 20250311 | 153300 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 233 | 20250311 | 153200 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 234 | 20250311 | 153100 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 0 |
| 235 | 20250311 | 153000 | 1499026506 | 3420 | 3420 | 3420 | 3420 | 2185 |
| 236 | 20250311 | 152900 | 1491553806 | 3425 | 3425 | 3425 | 3425 | 0 |
| 237 | 20250311 | 152800 | 1491553806 | 3425 | 3425 | 3425 | 3425 | 0 |
| 238 | 20250311 | 152700 | 1491553806 | 3425 | 3425 | 3425 | 3425 | 0 |
| 239 | 20250311 | 152600 | 1491553806 | 3425 | 3425 | 3425 | 3425 | 0 |
| 240 | 20250311 | 152500 | 1491553806 | 3425 | 3425 | 3425 | 3425 | 0 |
| 241 | 20250311 | 152400 | 1491553806 | 3425 | 3425 | 3425 | 3425 | 0 |
| 242 | 20250311 | 152300 | 1491553806 | 3425 | 3425 | 3425 | 3425 | 0 |
| 243 | 20250311 | 152200 | 1491553806 | 3425 | 3425 | 3425 | 3425 | 0 |
| 244 | 20250311 | 152100 | 1491553806 | 3425 | 3425 | 3425 | 3425 | 0 |
| 245 | 20250311 | 152000 | 1491553806 | 3425 | 3425 | 3425 | 3425 | 0 |
| 246 | 20250311 | 151900 | 1491553806 | 3425 | 3425 | 3425 | 3400 | 402 |
| 247 | 20250311 | 151800 | 1490182306 | 3425 | 3425 | 3425 | 3395 | 1322 |
| 248 | 20250311 | 151700 | 1485657851 | 3425 | 3420 | 3425 | 3395 | 412 |
| 249 | 20250311 | 151600 | 1484247571 | 3420 | 3395 | 3420 | 3395 | 3196 |
| 250 | 20250311 | 151500 | 1473392851 | 3395 | 3425 | 3425 | 3395 | 1131 |
| 251 | 20250311 | 151400 | 1469542716 | 3425 | 3420 | 3425 | 3395 | 2529 |
| 252 | 20250311 | 151300 | 1460903086 | 3420 | 3420 | 3420 | 3400 | 155 |
| 253 | 20250311 | 151200 | 1460373186 | 3395 | 3420 | 3420 | 3395 | 1050 |
| 254 | 20250311 | 151100 | 1456804431 | 3420 | 3400 | 3420 | 3395 | 810 |
| 255 | 20250311 | 151000 | 1454049031 | 3415 | 3400 | 3415 | 3400 | 704 |
| 256 | 20250311 | 150900 | 1451655251 | 3420 | 3400 | 3420 | 3400 | 82 |
| 257 | 20250311 | 150800 | 1451376191 | 3400 | 3425 | 3425 | 3400 | 408 |
| 258 | 20250311 | 150700 | 1449986901 | 3425 | 3405 | 3425 | 3395 | 2876 |
| 259 | 20250311 | 150600 | 1440199036 | 3425 | 3410 | 3435 | 3405 | 807 |
| 260 | 20250311 | 150500 | 1437442186 | 3410 | 3435 | 3435 | 3410 | 1265 |
| 261 | 20250311 | 150400 | 1433122606 | 3420 | 3420 | 3435 | 3415 | 761 |
| 262 | 20250311 | 150300 | 1430521286 | 3435 | 3435 | 3435 | 3435 | 44 |
| 263 | 20250311 | 150200 | 1430370146 | 3420 | 3435 | 3435 | 3420 | 555 |
| 264 | 20250311 | 150100 | 1428471071 | 3420 | 3420 | 3420 | 3420 | 281 |
| 265 | 20250311 | 150000 | 1427510051 | 3445 | 3440 | 3445 | 3440 | 413 |
| 266 | 20250311 | 145900 | 1426089266 | 3425 | 3440 | 3445 | 3420 | 2538 |
| 267 | 20250311 | 145800 | 1417361001 | 3435 | 3435 | 3440 | 3420 | 2321 |
| 268 | 20250311 | 145700 | 1409387571 | 3435 | 3435 | 3435 | 3415 | 2008 |
| 269 | 20250311 | 145600 | 1402490551 | 3425 | 3430 | 3435 | 3425 | 2914 |
| 270 | 20250311 | 145500 | 1392496541 | 3435 | 3430 | 3435 | 3415 | 2127 |
| 271 | 20250311 | 145400 | 1385201081 | 3430 | 3425 | 3430 | 3415 | 2209 |
| 272 | 20250311 | 145300 | 1377643796 | 3425 | 3410 | 3425 | 3410 | 1296 |
| 273 | 20250311 | 145200 | 1373210676 | 3415 | 3415 | 3415 | 3415 | 513 |
| 274 | 20250311 | 145100 | 1371458781 | 3415 | 3410 | 3415 | 3405 | 379 |
| 275 | 20250311 | 145000 | 1370168056 | 3415 | 3415 | 3415 | 3410 | 79 |
| 276 | 20250311 | 144900 | 1369898396 | 3410 | 3415 | 3415 | 3410 | 494 |
| 277 | 20250311 | 144800 | 1368213791 | 3410 | 3410 | 3410 | 3405 | 948 |
| 278 | 20250311 | 144700 | 1364982756 | 3410 | 3410 | 3410 | 3410 | 67 |
| 279 | 20250311 | 144600 | 1364754286 | 3405 | 3410 | 3410 | 3405 | 291 |
| 280 | 20250311 | 144500 | 1363763221 | 3410 | 3410 | 3410 | 3410 | 148 |
| 281 | 20250311 | 144400 | 1363258541 | 3410 | 3415 | 3415 | 3410 | 78 |
| 282 | 20250311 | 144300 | 1362992301 | 3415 | 3415 | 3420 | 3415 | 113 |
| 283 | 20250311 | 144200 | 1362606341 | 3415 | 3410 | 3415 | 3410 | 505 |
| 284 | 20250311 | 144100 | 1360882286 | 3405 | 3405 | 3410 | 3405 | 479 |
| 285 | 20250311 | 144000 | 1359250751 | 3410 | 3415 | 3415 | 3410 | 102 |
| 286 | 20250311 | 143900 | 1358902866 | 3415 | 3410 | 3415 | 3410 | 338 |
| 287 | 20250311 | 143800 | 1357750281 | 3415 | 3410 | 3415 | 3410 | 306 |
| 288 | 20250311 | 143700 | 1356706491 | 3415 | 3415 | 3415 | 3415 | 42 |
| 289 | 20250311 | 143600 | 1356563061 | 3415 | 3415 | 3420 | 3410 | 82 |
| 290 | 20250311 | 143500 | 1356283351 | 3405 | 3405 | 3415 | 3405 | 478 |
| 291 | 20250311 | 143400 | 1354655241 | 3405 | 3410 | 3415 | 3405 | 116 |
| 292 | 20250311 | 143300 | 1354259716 | 3410 | 3415 | 3415 | 3410 | 540 |
| 293 | 20250311 | 143200 | 1352417726 | 3415 | 3410 | 3415 | 3410 | 409 |
| 294 | 20250311 | 143100 | 1351022491 | 3410 | 3410 | 3410 | 3410 | 49 |
| 295 | 20250311 | 143000 | 1350855401 | 3415 | 3410 | 3420 | 3410 | 416 |
| 296 | 20250311 | 142900 | 1349434701 | 3410 | 3420 | 3420 | 3410 | 477 |
| 297 | 20250311 | 142800 | 1347807601 | 3425 | 3415 | 3425 | 3410 | 439 |
| 298 | 20250311 | 142700 | 1346309691 | 3415 | 3420 | 3420 | 3415 | 494 |
| 299 | 20250311 | 142600 | 1344622316 | 3415 | 3415 | 3415 | 3410 | 371 |
| 300 | 20250311 | 142500 | 1343356151 | 3415 | 3415 | 3415 | 3410 | 272 |
| 301 | 20250311 | 142400 | 1342427386 | 3420 | 3420 | 3420 | 3410 | 220 |
| 302 | 20250311 | 142300 | 1341675881 | 3410 | 3410 | 3425 | 3410 | 255 |
| 303 | 20250311 | 142200 | 1340805341 | 3425 | 3410 | 3425 | 3410 | 386 |
| 304 | 20250311 | 142100 | 1339489066 | 3410 | 3430 | 3430 | 3410 | 17 |
| 305 | 20250311 | 142000 | 1339430796 | 3415 | 3430 | 3430 | 3415 | 767 |
| 306 | 20250311 | 141900 | 1336803736 | 3430 | 3425 | 3430 | 3415 | 405 |
| 307 | 20250311 | 141800 | 1335416471 | 3430 | 3430 | 3435 | 3430 | 1168 |
| 308 | 20250311 | 141700 | 1331407326 | 3435 | 3450 | 3450 | 3435 | 2159 |
| 309 | 20250311 | 141600 | 1323988866 | 3430 | 3450 | 3450 | 3430 | 469 |
| 310 | 20250311 | 141500 | 1322379936 | 3440 | 3445 | 3445 | 3435 | 1108 |
| 311 | 20250311 | 141400 | 1318566426 | 3435 | 3440 | 3440 | 3435 | 205 |
| 312 | 20250311 | 141300 | 1317862186 | 3445 | 3440 | 3445 | 3430 | 676 |
| 313 | 20250311 | 141200 | 1315538601 | 3440 | 3435 | 3445 | 3435 | 1040 |
| 314 | 20250311 | 141100 | 1311962186 | 3435 | 3435 | 3435 | 3430 | 90 |
| 315 | 20250311 | 141000 | 1311653046 | 3435 | 3435 | 3445 | 3435 | 786 |
| 316 | 20250311 | 140900 | 1308953006 | 3435 | 3445 | 3445 | 3430 | 509 |
| 317 | 20250311 | 140800 | 1307203726 | 3445 | 3445 | 3445 | 3440 | 414 |
| 318 | 20250311 | 140700 | 1305777621 | 3440 | 3450 | 3450 | 3440 | 935 |
| 319 | 20250311 | 140600 | 1302558181 | 3450 | 3435 | 3450 | 3435 | 301 |
| 320 | 20250311 | 140500 | 1301523871 | 3440 | 3450 | 3450 | 3440 | 841 |
| 321 | 20250311 | 140400 | 1298625146 | 3450 | 3455 | 3455 | 3450 | 1146 |
| 322 | 20250311 | 140300 | 1294667041 | 3455 | 3460 | 3460 | 3450 | 1562 |
| 323 | 20250311 | 140200 | 1289270371 | 3450 | 3460 | 3460 | 3445 | 278 |
| 324 | 20250311 | 140100 | 1288309721 | 3460 | 3455 | 3460 | 3445 | 917 |
| 325 | 20250311 | 140000 | 1285143521 | 3450 | 3450 | 3455 | 3450 | 339 |
| 326 | 20250311 | 135900 | 1283973966 | 3445 | 3450 | 3455 | 3445 | 862 |
| 327 | 20250311 | 135800 | 1280998196 | 3455 | 3450 | 3455 | 3450 | 254 |
| 328 | 20250311 | 135700 | 1280120636 | 3455 | 3455 | 3455 | 3450 | 1560 |
| 329 | 20250311 | 135600 | 1274734436 | 3455 | 3465 | 3465 | 3455 | 100 |
| 330 | 20250311 | 135500 | 1274388176 | 3465 | 3465 | 3465 | 3440 | 111 |
| 331 | 20250311 | 135400 | 1274003711 | 3445 | 3450 | 3465 | 3445 | 980 |
| 332 | 20250311 | 135300 | 1270615791 | 3450 | 3455 | 3465 | 3450 | 817 |
| 333 | 20250311 | 135200 | 1267793221 | 3460 | 3445 | 3460 | 3440 | 10245 |
| 334 | 20250311 | 135100 | 1232486051 | 3445 | 3445 | 3445 | 3440 | 3780 |
| 335 | 20250311 | 135000 | 1219470911 | 3445 | 3435 | 3445 | 3435 | 2366 |
| 336 | 20250311 | 134900 | 1211331251 | 3430 | 3435 | 3435 | 3430 | 430 |
| 337 | 20250311 | 134800 | 1209854211 | 3435 | 3435 | 3435 | 3425 | 1418 |
| 338 | 20250311 | 134700 | 1204983516 | 3425 | 3420 | 3440 | 3420 | 56 |
| 339 | 20250311 | 134600 | 1204791801 | 3420 | 3405 | 3435 | 3405 | 4450 |
| 340 | 20250311 | 134500 | 1189536306 | 3405 | 3420 | 3420 | 3405 | 1300 |
| 341 | 20250311 | 134400 | 1185103791 | 3425 | 3415 | 3425 | 3415 | 708 |
| 342 | 20250311 | 134300 | 1182683526 | 3420 | 3420 | 3420 | 3415 | 476 |
| 343 | 20250311 | 134200 | 1181055851 | 3420 | 3425 | 3425 | 3415 | 437 |
| 344 | 20250311 | 134100 | 1179561541 | 3415 | 3415 | 3425 | 3415 | 480 |
| 345 | 20250311 | 134000 | 1177918591 | 3425 | 3415 | 3425 | 3415 | 178 |
| 346 | 20250311 | 133900 | 1177309641 | 3425 | 3425 | 3425 | 3415 | 485 |
| 347 | 20250311 | 133800 | 1175651206 | 3415 | 3425 | 3425 | 3415 | 2 |
| 348 | 20250311 | 133700 | 1175644366 | 3415 | 3425 | 3425 | 3415 | 94 |
| 349 | 20250311 | 133600 | 1175322686 | 3415 | 3420 | 3420 | 3415 | 953 |
| 350 | 20250311 | 133500 | 1172063631 | 3425 | 3415 | 3425 | 3415 | 104 |
| 351 | 20250311 | 133400 | 1171707921 | 3425 | 3415 | 3425 | 3415 | 54 |
| 352 | 20250311 | 133300 | 1171523001 | 3425 | 3415 | 3425 | 3415 | 597 |
| 353 | 20250311 | 133200 | 1169481726 | 3420 | 3415 | 3420 | 3415 | 70 |
| 354 | 20250311 | 133100 | 1169242546 | 3415 | 3420 | 3425 | 3415 | 630 |
| 355 | 20250311 | 133000 | 1167088016 | 3420 | 3415 | 3420 | 3415 | 94 |
| 356 | 20250311 | 132900 | 1166766996 | 3425 | 3420 | 3425 | 3420 | 916 |
| 357 | 20250311 | 132800 | 1163634211 | 3420 | 3425 | 3425 | 3420 | 81 |
| 358 | 20250311 | 132700 | 1163356916 | 3425 | 3425 | 3425 | 3415 | 656 |
| 359 | 20250311 | 132600 | 1161110591 | 3425 | 3425 | 3425 | 3415 | 107 |
| 360 | 20250311 | 132500 | 1160744346 | 3425 | 3425 | 3425 | 3425 | 52 |
| 361 | 20250311 | 132400 | 1160566246 | 3420 | 3425 | 3425 | 3415 | 458 |
| 362 | 20250311 | 132300 | 1159000011 | 3425 | 3425 | 3425 | 3420 | 4 |
| 363 | 20250311 | 132200 | 1158986321 | 3420 | 3420 | 3425 | 3415 | 172 |
| 364 | 20250311 | 132100 | 1158397921 | 3420 | 3405 | 3420 | 3405 | 4922 |
| 365 | 20250311 | 132000 | 1141601806 | 3410 | 3405 | 3410 | 3405 | 39 |
| 366 | 20250311 | 131900 | 1141468946 | 3410 | 3405 | 3410 | 3405 | 144 |
| 367 | 20250311 | 131800 | 1140978366 | 3405 | 3400 | 3405 | 3400 | 322 |
| 368 | 20250311 | 131700 | 1139882076 | 3400 | 3400 | 3400 | 3395 | 92 |
| 369 | 20250311 | 131600 | 1139569281 | 3405 | 3400 | 3405 | 3400 | 43 |
| 370 | 20250311 | 131500 | 1139423016 | 3405 | 3405 | 3405 | 3390 | 235 |
| 371 | 20250311 | 131400 | 1138626141 | 3390 | 3405 | 3405 | 3390 | 68 |
| 372 | 20250311 | 131300 | 1138394631 | 3415 | 3400 | 3415 | 3400 | 794 |
| 373 | 20250311 | 131200 | 1135693821 | 3400 | 3400 | 3415 | 3400 | 542 |
| 374 | 20250311 | 131100 | 1133845286 | 3400 | 3415 | 3415 | 3400 | 33 |
| 375 | 20250311 | 131000 | 1133732891 | 3400 | 3415 | 3415 | 3400 | 78 |
| 376 | 20250311 | 130900 | 1133466911 | 3400 | 3415 | 3415 | 3400 | 480 |
| 377 | 20250311 | 130800 | 1131830086 | 3415 | 3415 | 3415 | 3415 | 0 |
| 378 | 20250311 | 130700 | 1131830086 | 3415 | 3410 | 3415 | 3405 | 209 |
| 379 | 20250311 | 130600 | 1131118041 | 3405 | 3405 | 3405 | 3405 | 257 |
| 380 | 20250311 | 130500 | 1130242956 | 3400 | 3400 | 3405 | 3400 | 129 |
| 381 | 20250311 | 130400 | 1129804291 | 3405 | 3405 | 3405 | 3405 | 95 |
| 382 | 20250311 | 130300 | 1129480816 | 3405 | 3405 | 3405 | 3405 | 14 |
| 383 | 20250311 | 130200 | 1129433146 | 3390 | 3410 | 3410 | 3390 | 230 |
| 384 | 20250311 | 130100 | 1128650746 | 3410 | 3410 | 3410 | 3410 | 52 |
| 385 | 20250311 | 130000 | 1128473426 | 3405 | 3410 | 3410 | 3405 | 149 |
| 386 | 20250311 | 125900 | 1127965801 | 3410 | 3405 | 3410 | 3405 | 91 |
| 387 | 20250311 | 125800 | 1127655941 | 3405 | 3410 | 3410 | 3405 | 134 |
| 388 | 20250311 | 125700 | 1127199346 | 3410 | 3410 | 3410 | 3410 | 0 |
| 389 | 20250311 | 125600 | 1127199346 | 3410 | 3395 | 3410 | 3395 | 486 |
| 390 | 20250311 | 125500 | 1125542431 | 3410 | 3410 | 3410 | 3410 | 95 |
| 391 | 20250311 | 125400 | 1125218481 | 3410 | 3400 | 3410 | 3395 | 435 |
| 392 | 20250311 | 125300 | 1123735451 | 3415 | 3410 | 3415 | 3410 | 38 |
| 393 | 20250311 | 125200 | 1123605866 | 3410 | 3410 | 3410 | 3385 | 160 |
| 394 | 20250311 | 125100 | 1123061211 | 3410 | 3410 | 3410 | 3410 | 54 |
| 395 | 20250311 | 125000 | 1122877071 | 3400 | 3400 | 3400 | 3400 | 122 |
| 396 | 20250311 | 124900 | 1122462271 | 3400 | 3400 | 3400 | 3385 | 1551 |
| 397 | 20250311 | 124800 | 1117201426 | 3395 | 3405 | 3405 | 3395 | 766 |
| 398 | 20250311 | 124700 | 1114595251 | 3400 | 3405 | 3405 | 3400 | 79 |
| 399 | 20250311 | 124600 | 1114326376 | 3405 | 3405 | 3405 | 3405 | 53 |
| 400 | 20250311 | 124500 | 1114145911 | 3400 | 3395 | 3405 | 3395 | 81 |
| 401 | 20250311 | 124400 | 1113870451 | 3410 | 3400 | 3410 | 3400 | 68 |
| 402 | 20250311 | 124300 | 1113639026 | 3400 | 3405 | 3405 | 3400 | 45 |
| 403 | 20250311 | 124200 | 1113486021 | 3400 | 3390 | 3400 | 3390 | 96 |
| 404 | 20250311 | 124100 | 1113160071 | 3390 | 3395 | 3400 | 3390 | 1995 |
| 405 | 20250311 | 124000 | 1106387201 | 3400 | 3405 | 3410 | 3400 | 41 |
| 406 | 20250311 | 123900 | 1106247606 | 3410 | 3400 | 3410 | 3400 | 1497 |
| 407 | 20250311 | 123800 | 1101155341 | 3400 | 3410 | 3410 | 3400 | 579 |
| 408 | 20250311 | 123700 | 1099186401 | 3410 | 3405 | 3410 | 3400 | 5971 |
| 409 | 20250311 | 123600 | 1078857866 | 3405 | 3415 | 3415 | 3405 | 507 |
| 410 | 20250311 | 123500 | 1077128771 | 3415 | 3410 | 3415 | 3410 | 295 |
| 411 | 20250311 | 123400 | 1076122776 | 3410 | 3410 | 3415 | 3410 | 204 |
| 412 | 20250311 | 123300 | 1075426861 | 3415 | 3415 | 3415 | 3415 | 94 |
| 413 | 20250311 | 123200 | 1075105851 | 3415 | 3410 | 3415 | 3410 | 1213 |
| 414 | 20250311 | 123100 | 1070969406 | 3415 | 3415 | 3415 | 3415 | 0 |
| 415 | 20250311 | 123000 | 1070969406 | 3415 | 3415 | 3415 | 3410 | 612 |
| 416 | 20250311 | 122900 | 1068880161 | 3415 | 3415 | 3415 | 3415 | 43 |
| 417 | 20250311 | 122800 | 1068733316 | 3410 | 3410 | 3415 | 3410 | 539 |
| 418 | 20250311 | 122700 | 1066895261 | 3415 | 3415 | 3415 | 3415 | 453 |
| 419 | 20250311 | 122600 | 1065348266 | 3415 | 3415 | 3415 | 3415 | 13 |
| 420 | 20250311 | 122500 | 1065303871 | 3415 | 3415 | 3415 | 3415 | 59 |
| 421 | 20250311 | 122400 | 1065102386 | 3415 | 3415 | 3415 | 3415 | 452 |
| 422 | 20250311 | 122300 | 1063558806 | 3415 | 3415 | 3415 | 3415 | 283 |
| 423 | 20250311 | 122200 | 1062592361 | 3415 | 3415 | 3415 | 3415 | 126 |
| 424 | 20250311 | 122100 | 1062162071 | 3415 | 3415 | 3415 | 3415 | 465 |
| 425 | 20250311 | 122000 | 1060574096 | 3415 | 3415 | 3415 | 3415 | 42 |
| 426 | 20250311 | 121900 | 1060430666 | 3415 | 3415 | 3415 | 3415 | 213 |
| 427 | 20250311 | 121800 | 1059703271 | 3415 | 3415 | 3415 | 3415 | 453 |
| 428 | 20250311 | 121700 | 1058156276 | 3415 | 3420 | 3420 | 3410 | 307 |
| 429 | 20250311 | 121600 | 1057108316 | 3420 | 3420 | 3420 | 3420 | 64 |
| 430 | 20250311 | 121500 | 1056889436 | 3420 | 3410 | 3420 | 3410 | 501 |
| 431 | 20250311 | 121400 | 1055176251 | 3420 | 3415 | 3420 | 3410 | 250 |
| 432 | 20250311 | 121300 | 1054322506 | 3415 | 3400 | 3415 | 3400 | 5655 |
| 433 | 20250311 | 121200 | 1035065256 | 3400 | 3405 | 3405 | 3400 | 804 |
| 434 | 20250311 | 121100 | 1032329591 | 3405 | 3405 | 3405 | 3405 | 43 |
| 435 | 20250311 | 121000 | 1032183176 | 3405 | 3400 | 3405 | 3400 | 79 |
| 436 | 20250311 | 120900 | 1031914506 | 3405 | 3405 | 3405 | 3400 | 633 |
| 437 | 20250311 | 120800 | 1029762291 | 3395 | 3405 | 3405 | 3395 | 2584 |
| 438 | 20250311 | 120700 | 1020979461 | 3405 | 3400 | 3405 | 3400 | 491 |
| 439 | 20250311 | 120600 | 1019309851 | 3400 | 3400 | 3400 | 3400 | 66 |
| 440 | 20250311 | 120500 | 1019085451 | 3400 | 3400 | 3400 | 3400 | 1501 |
| 441 | 20250311 | 120400 | 1013982051 | 3400 | 3400 | 3400 | 3400 | 13 |
| 442 | 20250311 | 120300 | 1013937851 | 3400 | 3400 | 3400 | 3400 | 1084 |
| 443 | 20250311 | 120200 | 1010252251 | 3400 | 3400 | 3400 | 3400 | 64 |
| 444 | 20250311 | 120100 | 1010034651 | 3400 | 3400 | 3400 | 3400 | 16 |
| 445 | 20250311 | 120000 | 1009980251 | 3405 | 3405 | 3405 | 3400 | 472 |
| 446 | 20250311 | 115900 | 1008375091 | 3415 | 3415 | 3415 | 3415 | 13 |
| 447 | 20250311 | 115800 | 1008330696 | 3415 | 3400 | 3415 | 3400 | 20343 |
| 448 | 20250311 | 115700 | 939108731 | 3400 | 3400 | 3400 | 3400 | 65 |
| 449 | 20250311 | 115600 | 938887731 | 3395 | 3395 | 3395 | 3395 | 100 |
| 450 | 20250311 | 115500 | 938548231 | 3400 | 3400 | 3400 | 3400 | 13 |
| 451 | 20250311 | 115400 | 938504031 | 3395 | 3400 | 3400 | 3390 | 1379 |
| 452 | 20250311 | 115300 | 933826851 | 3400 | 3395 | 3400 | 3395 | 501 |
| 453 | 20250311 | 115200 | 932125951 | 3395 | 3395 | 3395 | 3395 | 81 |
| 454 | 20250311 | 115100 | 931850956 | 3400 | 3400 | 3400 | 3395 | 79 |
| 455 | 20250311 | 115000 | 931582426 | 3400 | 3390 | 3400 | 3390 | 2034 |
| 456 | 20250311 | 114900 | 924667036 | 3400 | 3390 | 3400 | 3390 | 1651 |
| 457 | 20250311 | 114800 | 919069926 | 3400 | 3395 | 3400 | 3395 | 560 |
| 458 | 20250311 | 114700 | 917168341 | 3395 | 3395 | 3395 | 3395 | 1000 |
| 459 | 20250311 | 114600 | 913773341 | 3395 | 3390 | 3395 | 3390 | 99 |
| 460 | 20250311 | 114500 | 913437666 | 3395 | 3395 | 3395 | 3395 | 195 |
| 461 | 20250311 | 114400 | 912775641 | 3395 | 3395 | 3395 | 3395 | 13 |
| 462 | 20250311 | 114300 | 912731506 | 3395 | 3395 | 3395 | 3395 | 1 |
| 463 | 20250311 | 114200 | 912728111 | 3395 | 3390 | 3395 | 3390 | 465 |
| 464 | 20250311 | 114100 | 911151436 | 3390 | 3395 | 3395 | 3390 | 72 |
| 465 | 20250311 | 114000 | 910907051 | 3395 | 3385 | 3395 | 3385 | 103 |
| 466 | 20250311 | 113900 | 910558266 | 3385 | 3385 | 3385 | 3385 | 52 |
| 467 | 20250311 | 113800 | 910382246 | 3385 | 3385 | 3385 | 3385 | 13 |
| 468 | 20250311 | 113700 | 910338241 | 3385 | 3385 | 3385 | 3385 | 12 |
| 469 | 20250311 | 113600 | 910297621 | 3385 | 3395 | 3395 | 3385 | 751 |
| 470 | 20250311 | 113500 | 907752536 | 3395 | 3395 | 3395 | 3395 | 13 |
| 471 | 20250311 | 113400 | 907708401 | 3390 | 3390 | 3390 | 3390 | 0 |
| 472 | 20250311 | 113300 | 907708401 | 3390 | 3390 | 3390 | 3390 | 465 |
| 473 | 20250311 | 113200 | 906132051 | 3390 | 3390 | 3390 | 3390 | 42 |
| 474 | 20250311 | 113100 | 905989671 | 3390 | 3390 | 3390 | 3390 | 13 |
| 475 | 20250311 | 113000 | 905945601 | 3390 | 3395 | 3395 | 3390 | 1268 |
| 476 | 20250311 | 112900 | 901644796 | 3395 | 3395 | 3395 | 3395 | 13 |
| 477 | 20250311 | 112800 | 901600661 | 3395 | 3395 | 3395 | 3395 | 4 |
| 478 | 20250311 | 112700 | 901587081 | 3400 | 3400 | 3400 | 3395 | 608 |
| 479 | 20250311 | 112600 | 899522381 | 3395 | 3400 | 3400 | 3395 | 313 |
| 480 | 20250311 | 112500 | 898459681 | 3400 | 3400 | 3400 | 3400 | 3 |
| 481 | 20250311 | 112400 | 898449481 | 3395 | 3395 | 3395 | 3390 | 811 |
| 482 | 20250311 | 112300 | 895696636 | 3390 | 3390 | 3390 | 3390 | 987 |
| 483 | 20250311 | 112200 | 892350706 | 3390 | 3390 | 3390 | 3390 | 13 |
| 484 | 20250311 | 112100 | 892306636 | 3390 | 3385 | 3390 | 3385 | 48 |
| 485 | 20250311 | 112000 | 892144151 | 3375 | 3390 | 3390 | 3375 | 14 |
| 486 | 20250311 | 111900 | 892096706 | 3390 | 3390 | 3390 | 3375 | 117 |
| 487 | 20250311 | 111800 | 891701181 | 3390 | 3390 | 3390 | 3380 | 471 |
| 488 | 20250311 | 111700 | 890106541 | 3380 | 3380 | 3390 | 3380 | 1287 |
| 489 | 20250311 | 111600 | 885756231 | 3390 | 3380 | 3390 | 3380 | 19 |
| 490 | 20250311 | 111500 | 885691871 | 3380 | 3385 | 3390 | 3380 | 520 |
| 491 | 20250311 | 111400 | 883932241 | 3385 | 3385 | 3385 | 3385 | 103 |
| 492 | 20250311 | 111300 | 883583586 | 3385 | 3390 | 3390 | 3385 | 396 |
| 493 | 20250311 | 111200 | 882243061 | 3385 | 3380 | 3385 | 3380 | 163 |
| 494 | 20250311 | 111100 | 881692051 | 3380 | 3380 | 3385 | 3375 | 186 |
| 495 | 20250311 | 111000 | 881063341 | 3380 | 3375 | 3385 | 3375 | 34 |
| 496 | 20250311 | 110900 | 880948441 | 3385 | 3375 | 3385 | 3375 | 414 |
| 497 | 20250311 | 110800 | 879551031 | 3375 | 3370 | 3375 | 3370 | 123 |
| 498 | 20250311 | 110700 | 879136256 | 3375 | 3375 | 3375 | 3365 | 75 |
| 499 | 20250311 | 110600 | 878883716 | 3365 | 3380 | 3380 | 3365 | 1702 |
| 500 | 20250311 | 110500 | 873148916 | 3380 | 3370 | 3380 | 3370 | 144 |
| 501 | 20250311 | 110400 | 872662906 | 3370 | 3365 | 3370 | 3365 | 1600 |
| 502 | 20250311 | 110300 | 867271551 | 3365 | 3370 | 3370 | 3365 | 1032 |
| 503 | 20250311 | 110200 | 863796716 | 3365 | 3360 | 3365 | 3355 | 1255 |
| 504 | 20250311 | 110100 | 859583561 | 3365 | 3370 | 3370 | 3360 | 85 |
| 505 | 20250311 | 110000 | 859297636 | 3370 | 3370 | 3380 | 3370 | 471 |
| 506 | 20250311 | 105900 | 857708236 | 3380 | 3370 | 3380 | 3365 | 334 |
| 507 | 20250311 | 105800 | 856582426 | 3370 | 3380 | 3380 | 3370 | 16 |
| 508 | 20250311 | 105700 | 856528376 | 3380 | 3380 | 3380 | 3380 | 400 |
| 509 | 20250311 | 105600 | 855176376 | 3385 | 3370 | 3385 | 3360 | 1228 |
| 510 | 20250311 | 105500 | 851047441 | 3365 | 3370 | 3370 | 3365 | 2796 |
| 511 | 20250311 | 105400 | 841630171 | 3385 | 3385 | 3385 | 3375 | 914 |
| 512 | 20250311 | 105300 | 838541291 | 3390 | 3390 | 3390 | 3390 | 53 |
| 513 | 20250311 | 105200 | 838361621 | 3390 | 3385 | 3390 | 3385 | 55 |
| 514 | 20250311 | 105100 | 838175381 | 3385 | 3385 | 3385 | 3385 | 1400 |
| 515 | 20250311 | 105000 | 833436381 | 3385 | 3385 | 3385 | 3380 | 600 |
| 516 | 20250311 | 104900 | 831408046 | 3380 | 3380 | 3380 | 3380 | 1086 |
| 517 | 20250311 | 104800 | 827737366 | 3380 | 3375 | 3380 | 3375 | 645 |
| 518 | 20250311 | 104700 | 825559271 | 3370 | 3370 | 3370 | 3370 | 35 |
| 519 | 20250311 | 104600 | 825441321 | 3370 | 3370 | 3370 | 3370 | 52 |
| 520 | 20250311 | 104500 | 825266081 | 3370 | 3370 | 3370 | 3365 | 430 |
| 521 | 20250311 | 104400 | 823816986 | 3370 | 3365 | 3370 | 3365 | 57 |
| 522 | 20250311 | 104300 | 823624901 | 3370 | 3365 | 3370 | 3355 | 211 |
| 523 | 20250311 | 104200 | 822915536 | 3370 | 3355 | 3370 | 3355 | 274 |
| 524 | 20250311 | 104100 | 821994791 | 3360 | 3360 | 3360 | 3360 | 67 |
| 525 | 20250311 | 104000 | 821769671 | 3335 | 3365 | 3370 | 3335 | 740 |
| 526 | 20250311 | 103900 | 819286996 | 3365 | 3370 | 3370 | 3365 | 58 |
| 527 | 20250311 | 103800 | 819091601 | 3370 | 3370 | 3370 | 3330 | 4071 |
| 528 | 20250311 | 103700 | 805489521 | 3370 | 3370 | 3370 | 3370 | 17 |
| 529 | 20250311 | 103600 | 805432231 | 3370 | 3365 | 3370 | 3365 | 387 |
| 530 | 20250311 | 103500 | 804129831 | 3365 | 3365 | 3365 | 3365 | 619 |
| 531 | 20250311 | 103400 | 802046896 | 3365 | 3365 | 3365 | 3360 | 925 |
| 532 | 20250311 | 103300 | 798938606 | 3365 | 3365 | 3365 | 3365 | 413 |
| 533 | 20250311 | 103200 | 797548861 | 3365 | 3365 | 3365 | 3365 | 115 |
| 534 | 20250311 | 103100 | 797161886 | 3365 | 3365 | 3365 | 3365 | 515 |
| 535 | 20250311 | 103000 | 795428911 | 3365 | 3362 | 3365 | 3362 | 558 |
| 536 | 20250311 | 102900 | 793551697 | 3362 | 3362 | 3362 | 3360 | 907 |
| 537 | 20250311 | 102800 | 790502473 | 3362 | 3365 | 3365 | 3362 | 68 |
| 538 | 20250311 | 102700 | 790273854 | 3365 | 3360 | 3365 | 3355 | 10 |
| 539 | 20250311 | 102600 | 790240269 | 3365 | 3360 | 3365 | 3360 | 298 |
| 540 | 20250311 | 102500 | 789238834 | 3360 | 3360 | 3360 | 3360 | 71 |
| 541 | 20250311 | 102400 | 789000274 | 3360 | 3350 | 3360 | 3350 | 1048 |
| 542 | 20250311 | 102300 | 785484364 | 3355 | 3355 | 3355 | 3335 | 351 |
| 543 | 20250311 | 102200 | 784312499 | 3340 | 3347 | 3355 | 3340 | 9648 |
| 544 | 20250311 | 102100 | 752055289 | 3347 | 3347 | 3347 | 3345 | 548 |
| 545 | 20250311 | 102000 | 750221135 | 3347 | 3355 | 3355 | 3347 | 70 |
| 546 | 20250311 | 101900 | 749986587 | 3355 | 3355 | 3355 | 3340 | 2727 |
| 547 | 20250311 | 101800 | 740871547 | 3355 | 3360 | 3360 | 3355 | 456 |
| 548 | 20250311 | 101700 | 739339402 | 3360 | 3360 | 3360 | 3360 | 120 |
| 549 | 20250311 | 101600 | 738936202 | 3350 | 3360 | 3360 | 3345 | 304 |
| 550 | 20250311 | 101500 | 737919272 | 3360 | 3355 | 3360 | 3345 | 1954 |
| 551 | 20250311 | 101400 | 731377867 | 3355 | 3360 | 3360 | 3355 | 218 |
| 552 | 20250311 | 101300 | 730646197 | 3360 | 3355 | 3360 | 3355 | 218 |
| 553 | 20250311 | 101200 | 729914737 | 3360 | 3360 | 3360 | 3360 | 463 |
| 554 | 20250311 | 101100 | 728359057 | 3355 | 3360 | 3360 | 3355 | 114 |
| 555 | 20250311 | 101000 | 727976027 | 3360 | 3360 | 3360 | 3360 | 190 |
| 556 | 20250311 | 100900 | 727337627 | 3360 | 3360 | 3360 | 3360 | 408 |
| 557 | 20250311 | 100800 | 725966747 | 3360 | 3355 | 3360 | 3355 | 113 |
| 558 | 20250311 | 100700 | 725587567 | 3345 | 3360 | 3360 | 3345 | 5824 |
| 559 | 20250311 | 100600 | 706073647 | 3360 | 3365 | 3365 | 3360 | 551 |
| 560 | 20250311 | 100500 | 704219617 | 3365 | 3355 | 3365 | 3355 | 1053 |
| 561 | 20250311 | 100400 | 700686272 | 3360 | 3355 | 3360 | 3350 | 250 |
| 562 | 20250311 | 100300 | 699847062 | 3355 | 3355 | 3355 | 3340 | 7307 |
| 563 | 20250311 | 100200 | 675401362 | 3365 | 3365 | 3365 | 3345 | 711 |
| 564 | 20250311 | 100100 | 673020662 | 3355 | 3365 | 3365 | 3355 | 2235 |
| 565 | 20250311 | 100000 | 665510567 | 3365 | 3360 | 3365 | 3360 | 567 |
| 566 | 20250311 | 095900 | 663602702 | 3360 | 3360 | 3360 | 3360 | 2444 |
| 567 | 20250311 | 095800 | 655390862 | 3360 | 3350 | 3360 | 3345 | 151 |
| 568 | 20250311 | 095700 | 654885502 | 3360 | 3360 | 3360 | 3360 | 480 |
| 569 | 20250311 | 095600 | 653272702 | 3360 | 3360 | 3360 | 3360 | 143 |
| 570 | 20250311 | 095500 | 652792222 | 3360 | 3350 | 3360 | 3345 | 5149 |
| 571 | 20250311 | 095400 | 635563082 | 3350 | 3365 | 3365 | 3350 | 17814 |
| 572 | 20250311 | 095300 | 575800437 | 3370 | 3365 | 3370 | 3365 | 6452 |
| 573 | 20250311 | 095200 | 554085997 | 3370 | 3375 | 3375 | 3370 | 383 |
| 574 | 20250311 | 095100 | 552794182 | 3385 | 3380 | 3385 | 3380 | 413 |
| 575 | 20250311 | 095000 | 551398177 | 3380 | 3390 | 3390 | 3380 | 232 |
| 576 | 20250311 | 094900 | 550613457 | 3390 | 3390 | 3390 | 3385 | 593 |
| 577 | 20250311 | 094800 | 548605582 | 3395 | 3395 | 3395 | 3395 | 1227 |
| 578 | 20250311 | 094700 | 544439917 | 3395 | 3395 | 3395 | 3395 | 52 |
| 579 | 20250311 | 094600 | 544263377 | 3392 | 3390 | 3395 | 3390 | 268 |
| 580 | 20250311 | 094500 | 543354645 | 3390 | 3395 | 3395 | 3390 | 513 |
| 581 | 20250311 | 094400 | 541613385 | 3395 | 3395 | 3395 | 3390 | 68 |
| 582 | 20250311 | 094300 | 541382535 | 3395 | 3390 | 3395 | 3390 | 588 |
| 583 | 20250311 | 094200 | 539388525 | 3400 | 3395 | 3400 | 3392 | 582 |
| 584 | 20250311 | 094100 | 537412245 | 3395 | 3400 | 3405 | 3395 | 4234 |
| 585 | 20250311 | 094000 | 523019805 | 3400 | 3395 | 3400 | 3395 | 1871 |
| 586 | 20250311 | 093900 | 516666970 | 3395 | 3390 | 3395 | 3390 | 196 |
| 587 | 20250311 | 093800 | 516001800 | 3395 | 3390 | 3395 | 3390 | 1578 |
| 588 | 20250311 | 093700 | 510651990 | 3395 | 3395 | 3395 | 3395 | 151 |
| 589 | 20250311 | 093600 | 510139345 | 3395 | 3395 | 3395 | 3390 | 353 |
| 590 | 20250311 | 093500 | 508942410 | 3395 | 3390 | 3395 | 3385 | 5185 |
| 591 | 20250311 | 093400 | 491366885 | 3390 | 3390 | 3390 | 3390 | 114 |
| 592 | 20250311 | 093300 | 490980425 | 3390 | 3380 | 3390 | 3380 | 1552 |
| 593 | 20250311 | 093200 | 485725800 | 3380 | 3370 | 3380 | 3370 | 1543 |
| 594 | 20250311 | 093100 | 480519900 | 3370 | 3370 | 3370 | 3370 | 72 |
| 595 | 20250311 | 093000 | 480277260 | 3370 | 3345 | 3370 | 3345 | 599 |
| 596 | 20250311 | 092900 | 478259100 | 3345 | 3375 | 3375 | 3345 | 906 |
| 597 | 20250311 | 092800 | 475227810 | 3370 | 3365 | 3375 | 3350 | 1425 |
| 598 | 20250311 | 092700 | 470427385 | 3365 | 3365 | 3365 | 3345 | 730 |
| 599 | 20250311 | 092600 | 467973335 | 3365 | 3365 | 3370 | 3350 | 2653 |
| 600 | 20250311 | 092500 | 459070970 | 3360 | 3360 | 3365 | 3360 | 129 |
| 601 | 20250311 | 092400 | 458637525 | 3365 | 3350 | 3365 | 3350 | 3681 |
| 602 | 20250311 | 092300 | 446292010 | 3355 | 3355 | 3355 | 3355 | 263 |
| 603 | 20250311 | 092200 | 445409645 | 3355 | 3350 | 3355 | 3350 | 410 |
| 604 | 20250311 | 092100 | 444034195 | 3355 | 3360 | 3360 | 3330 | 4699 |
| 605 | 20250311 | 092000 | 428303210 | 3360 | 3355 | 3360 | 3350 | 1215 |
| 606 | 20250311 | 091900 | 424225970 | 3355 | 3360 | 3360 | 3355 | 347 |
| 607 | 20250311 | 091800 | 423061655 | 3360 | 3355 | 3360 | 3355 | 911 |
| 608 | 20250311 | 091700 | 420005240 | 3350 | 3350 | 3350 | 3290 | 11824 |
| 609 | 20250311 | 091600 | 380772125 | 3320 | 3345 | 3355 | 3310 | 20716 |
| 610 | 20250311 | 091500 | 311733865 | 3360 | 3350 | 3360 | 3340 | 7049 |
| 611 | 20250311 | 091400 | 288157460 | 3350 | 3385 | 3385 | 3350 | 5930 |
| 612 | 20250311 | 091300 | 268258285 | 3370 | 3370 | 3385 | 3370 | 318 |
| 613 | 20250311 | 091200 | 267186610 | 3370 | 3380 | 3385 | 3370 | 1550 |
| 614 | 20250311 | 091100 | 261950765 | 3385 | 3375 | 3385 | 3360 | 1971 |
| 615 | 20250311 | 091000 | 255304075 | 3375 | 3400 | 3400 | 3365 | 1762 |
| 616 | 20250311 | 090900 | 249346430 | 3400 | 3400 | 3400 | 3385 | 5029 |
| 617 | 20250311 | 090800 | 232277300 | 3400 | 3360 | 3400 | 3360 | 1998 |
| 618 | 20250311 | 090700 | 225551620 | 3360 | 3365 | 3365 | 3355 | 436 |
| 619 | 20250311 | 090600 | 224086300 | 3365 | 3365 | 3365 | 3350 | 1110 |
| 620 | 20250311 | 090500 | 220356250 | 3365 | 3355 | 3365 | 3345 | 1650 |
| 621 | 20250311 | 090400 | 214818835 | 3355 | 3335 | 3355 | 3335 | 1225 |
| 622 | 20250311 | 090300 | 210723755 | 3335 | 3335 | 3340 | 3320 | 9101 |
| 623 | 20250311 | 090200 | 180438410 | 3325 | 3315 | 3340 | 3300 | 16594 |
| 624 | 20250311 | 090100 | 125296630 | 3305 | 3305 | 3345 | 3305 | 5848 |
| 625 | 20250311 | 090000 | 105941555 | 3345 | 3285 | 3365 | 3280 | 32100 |