29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 185800 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 17214 |
| 3 | 20250307 | 185700 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 4 | 20250307 | 185600 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 5 | 20250307 | 185500 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 6 | 20250307 | 185400 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 7 | 20250307 | 185300 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 8 | 20250307 | 185200 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 9 | 20250307 | 185100 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 10 | 20250307 | 185000 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 11 | 20250307 | 184900 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 12 | 20250307 | 184800 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 13 | 20250307 | 184700 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 14 | 20250307 | 184600 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 15 | 20250307 | 184500 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 16 | 20250307 | 184400 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 17 | 20250307 | 184300 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 18 | 20250307 | 184200 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 19 | 20250307 | 184100 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 20 | 20250307 | 184000 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 21 | 20250307 | 183900 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 22 | 20250307 | 183800 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 23 | 20250307 | 183700 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 24 | 20250307 | 183600 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 25 | 20250307 | 183500 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 26 | 20250307 | 183400 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 27 | 20250307 | 183300 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 28 | 20250307 | 183200 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 29 | 20250307 | 183100 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 30 | 20250307 | 183000 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 31 | 20250307 | 182900 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 32 | 20250307 | 182800 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 17214 |
| 33 | 20250307 | 182700 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 34 | 20250307 | 182600 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 35 | 20250307 | 182500 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 36 | 20250307 | 182400 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 37 | 20250307 | 182300 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 38 | 20250307 | 182200 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 39 | 20250307 | 182100 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 40 | 20250307 | 182000 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 41 | 20250307 | 181900 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 42 | 20250307 | 181800 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 43 | 20250307 | 181700 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 44 | 20250307 | 181600 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 45 | 20250307 | 181500 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 46 | 20250307 | 181400 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 47 | 20250307 | 181300 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 48 | 20250307 | 181200 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 49 | 20250307 | 181100 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 50 | 20250307 | 181000 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 51 | 20250307 | 180900 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 52 | 20250307 | 180800 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 53 | 20250307 | 180700 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 54 | 20250307 | 180600 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 55 | 20250307 | 180500 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 56 | 20250307 | 180400 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 57 | 20250307 | 180300 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 58 | 20250307 | 180200 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 59 | 20250307 | 180100 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 60 | 20250307 | 180000 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 61 | 20250307 | 175900 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 62 | 20250307 | 175800 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 17214 |
| 63 | 20250307 | 175700 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 64 | 20250307 | 175600 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 65 | 20250307 | 175500 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 66 | 20250307 | 175400 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 67 | 20250307 | 175300 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 68 | 20250307 | 175200 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 69 | 20250307 | 175100 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 70 | 20250307 | 175000 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 71 | 20250307 | 174900 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 72 | 20250307 | 174800 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 73 | 20250307 | 174700 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 74 | 20250307 | 174600 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 75 | 20250307 | 174500 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 76 | 20250307 | 174400 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 77 | 20250307 | 174300 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 78 | 20250307 | 174200 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 79 | 20250307 | 174100 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 80 | 20250307 | 174000 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 81 | 20250307 | 173900 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 82 | 20250307 | 173800 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 83 | 20250307 | 173700 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 84 | 20250307 | 173600 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 85 | 20250307 | 173500 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 86 | 20250307 | 173400 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 87 | 20250307 | 173300 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 88 | 20250307 | 173200 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 89 | 20250307 | 173100 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 90 | 20250307 | 173000 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 91 | 20250307 | 172900 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 92 | 20250307 | 172800 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 17214 |
| 93 | 20250307 | 172700 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 94 | 20250307 | 172600 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 95 | 20250307 | 172500 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 96 | 20250307 | 172400 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 97 | 20250307 | 172300 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 98 | 20250307 | 172200 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 99 | 20250307 | 172100 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 100 | 20250307 | 172000 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 101 | 20250307 | 171900 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 102 | 20250307 | 171800 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 103 | 20250307 | 171700 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 104 | 20250307 | 171600 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 105 | 20250307 | 171500 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 106 | 20250307 | 171400 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 107 | 20250307 | 171300 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 108 | 20250307 | 171200 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 109 | 20250307 | 171100 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 110 | 20250307 | 171000 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 111 | 20250307 | 170900 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 112 | 20250307 | 170800 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 113 | 20250307 | 170700 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 114 | 20250307 | 170600 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 115 | 20250307 | 170500 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 116 | 20250307 | 170400 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 117 | 20250307 | 170300 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 118 | 20250307 | 170200 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 119 | 20250307 | 170100 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 120 | 20250307 | 170000 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 121 | 20250307 | 165900 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 122 | 20250307 | 165800 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 17214 |
| 123 | 20250307 | 165700 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 124 | 20250307 | 165600 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 125 | 20250307 | 165500 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 126 | 20250307 | 165400 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 127 | 20250307 | 165300 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 128 | 20250307 | 165200 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 129 | 20250307 | 165100 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 130 | 20250307 | 165000 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 131 | 20250307 | 164900 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 132 | 20250307 | 164800 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 133 | 20250307 | 164700 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 134 | 20250307 | 164600 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 135 | 20250307 | 164500 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 136 | 20250307 | 164400 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 137 | 20250307 | 164300 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 138 | 20250307 | 164200 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 139 | 20250307 | 164100 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 140 | 20250307 | 164000 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 141 | 20250307 | 163900 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 142 | 20250307 | 163800 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 143 | 20250307 | 163700 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 144 | 20250307 | 163600 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 145 | 20250307 | 163500 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 146 | 20250307 | 163400 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 147 | 20250307 | 163300 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 148 | 20250307 | 163200 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 149 | 20250307 | 163100 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 150 | 20250307 | 163000 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 151 | 20250307 | 162900 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 152 | 20250307 | 162800 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 17214 |
| 153 | 20250307 | 162700 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 154 | 20250307 | 162600 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 155 | 20250307 | 162500 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 156 | 20250307 | 162400 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 157 | 20250307 | 162300 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 158 | 20250307 | 162200 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 159 | 20250307 | 162100 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 160 | 20250307 | 162000 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 161 | 20250307 | 161900 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 162 | 20250307 | 161800 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 163 | 20250307 | 161700 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 164 | 20250307 | 161600 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 165 | 20250307 | 161500 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 166 | 20250307 | 161400 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 167 | 20250307 | 161300 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 168 | 20250307 | 161200 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 169 | 20250307 | 161100 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 170 | 20250307 | 161000 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 171 | 20250307 | 160900 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 172 | 20250307 | 160800 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 173 | 20250307 | 160700 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 174 | 20250307 | 160600 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 175 | 20250307 | 160500 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 176 | 20250307 | 160400 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 177 | 20250307 | 160300 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 178 | 20250307 | 160200 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 179 | 20250307 | 160100 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 180 | 20250307 | 160000 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 181 | 20250307 | 155900 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 182 | 20250307 | 155800 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 17214 |
| 183 | 20250307 | 155700 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 184 | 20250307 | 155600 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 185 | 20250307 | 155500 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 186 | 20250307 | 155400 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 187 | 20250307 | 155300 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 188 | 20250307 | 155200 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 189 | 20250307 | 155100 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 190 | 20250307 | 155000 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 191 | 20250307 | 154900 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 192 | 20250307 | 154800 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 193 | 20250307 | 154700 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 194 | 20250307 | 154600 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 195 | 20250307 | 154500 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 196 | 20250307 | 154400 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 197 | 20250307 | 154300 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 198 | 20250307 | 154200 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 199 | 20250307 | 154100 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 200 | 20250307 | 154000 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 201 | 20250307 | 153900 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 202 | 20250307 | 153800 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 203 | 20250307 | 153700 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 204 | 20250307 | 153600 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 205 | 20250307 | 153500 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 206 | 20250307 | 153400 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 207 | 20250307 | 153300 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 208 | 20250307 | 153200 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 209 | 20250307 | 153100 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 0 |
| 210 | 20250307 | 153000 | 3549268268 | 2440 | 2440 | 2440 | 2440 | 17214 |
| 211 | 20250307 | 152900 | 3507266108 | 2420 | 2420 | 2420 | 2420 | 0 |
| 212 | 20250307 | 152800 | 3507266108 | 2420 | 2420 | 2420 | 2420 | 0 |
| 213 | 20250307 | 152700 | 3507266108 | 2420 | 2420 | 2420 | 2420 | 0 |
| 214 | 20250307 | 152600 | 3507266108 | 2420 | 2420 | 2420 | 2420 | 0 |
| 215 | 20250307 | 152500 | 3507266108 | 2420 | 2420 | 2420 | 2420 | 0 |
| 216 | 20250307 | 152400 | 3507266108 | 2420 | 2420 | 2420 | 2420 | 0 |
| 217 | 20250307 | 152300 | 3507266108 | 2420 | 2420 | 2420 | 2420 | 0 |
| 218 | 20250307 | 152200 | 3507266108 | 2420 | 2420 | 2420 | 2420 | 0 |
| 219 | 20250307 | 152100 | 3507266108 | 2420 | 2420 | 2420 | 2420 | 0 |
| 220 | 20250307 | 152000 | 3507266108 | 2420 | 2420 | 2420 | 2420 | 0 |
| 221 | 20250307 | 151900 | 3507266108 | 2420 | 2420 | 2425 | 2420 | 5143 |
| 222 | 20250307 | 151800 | 3494817588 | 2420 | 2420 | 2422 | 2415 | 2318 |
| 223 | 20250307 | 151700 | 3489208221 | 2420 | 2425 | 2430 | 2420 | 776 |
| 224 | 20250307 | 151600 | 3487325491 | 2425 | 2430 | 2430 | 2420 | 3576 |
| 225 | 20250307 | 151500 | 3478657206 | 2430 | 2430 | 2430 | 2425 | 1913 |
| 226 | 20250307 | 151400 | 3474013346 | 2425 | 2430 | 2430 | 2425 | 1619 |
| 227 | 20250307 | 151300 | 3470080256 | 2430 | 2430 | 2430 | 2430 | 890 |
| 228 | 20250307 | 151200 | 3467917556 | 2425 | 2425 | 2425 | 2425 | 2668 |
| 229 | 20250307 | 151100 | 3461447656 | 2425 | 2420 | 2425 | 2420 | 1091 |
| 230 | 20250307 | 151000 | 3458803229 | 2422 | 2420 | 2422 | 2420 | 3555 |
| 231 | 20250307 | 150900 | 3450200125 | 2420 | 2420 | 2425 | 2420 | 1193 |
| 232 | 20250307 | 150800 | 3447307201 | 2420 | 2415 | 2425 | 2415 | 2189 |
| 233 | 20250307 | 150700 | 3442012816 | 2415 | 2425 | 2425 | 2415 | 983 |
| 234 | 20250307 | 150600 | 3439638721 | 2425 | 2415 | 2425 | 2410 | 5347 |
| 235 | 20250307 | 150500 | 3426688976 | 2415 | 2410 | 2415 | 2410 | 800 |
| 236 | 20250307 | 150400 | 3424757376 | 2410 | 2410 | 2415 | 2410 | 2084 |
| 237 | 20250307 | 150300 | 3419734835 | 2410 | 2410 | 2410 | 2410 | 1432 |
| 238 | 20250307 | 150200 | 3416283715 | 2407 | 2405 | 2410 | 2395 | 3022 |
| 239 | 20250307 | 150100 | 3409023786 | 2405 | 2405 | 2405 | 2405 | 570 |
| 240 | 20250307 | 150000 | 3407652936 | 2405 | 2405 | 2405 | 2405 | 109 |
| 241 | 20250307 | 145900 | 3407390791 | 2400 | 2405 | 2410 | 2400 | 873 |
| 242 | 20250307 | 145800 | 3405287876 | 2405 | 2410 | 2410 | 2405 | 458 |
| 243 | 20250307 | 145700 | 3404184126 | 2410 | 2395 | 2410 | 2395 | 4505 |
| 244 | 20250307 | 145600 | 3393352751 | 2385 | 2400 | 2400 | 2385 | 915 |
| 245 | 20250307 | 145500 | 3391164671 | 2400 | 2395 | 2400 | 2390 | 1484 |
| 246 | 20250307 | 145400 | 3387610666 | 2395 | 2400 | 2400 | 2395 | 149 |
| 247 | 20250307 | 145300 | 3387253676 | 2400 | 2395 | 2400 | 2385 | 1483 |
| 248 | 20250307 | 145200 | 3383703171 | 2400 | 2390 | 2400 | 2390 | 126 |
| 249 | 20250307 | 145100 | 3383401801 | 2405 | 2405 | 2405 | 2390 | 1328 |
| 250 | 20250307 | 145000 | 3380217671 | 2405 | 2405 | 2405 | 2390 | 1000 |
| 251 | 20250307 | 144900 | 3377814196 | 2405 | 2410 | 2410 | 2400 | 1112 |
| 252 | 20250307 | 144800 | 3375143664 | 2410 | 2405 | 2410 | 2405 | 797 |
| 253 | 20250307 | 144700 | 3373223168 | 2402 | 2405 | 2405 | 2402 | 11 |
| 254 | 20250307 | 144600 | 3373196725 | 2405 | 2395 | 2405 | 2380 | 4241 |
| 255 | 20250307 | 144500 | 3363051411 | 2400 | 2405 | 2405 | 2400 | 202 |
| 256 | 20250307 | 144400 | 3362566476 | 2405 | 2400 | 2405 | 2400 | 518 |
| 257 | 20250307 | 144300 | 3361323211 | 2405 | 2405 | 2405 | 2390 | 82 |
| 258 | 20250307 | 144200 | 3361126196 | 2405 | 2400 | 2405 | 2400 | 728 |
| 259 | 20250307 | 144100 | 3359378921 | 2400 | 2390 | 2400 | 2380 | 10825 |
| 260 | 20250307 | 144000 | 3333611261 | 2385 | 2400 | 2405 | 2385 | 10094 |
| 261 | 20250307 | 143900 | 3309507696 | 2400 | 2400 | 2405 | 2400 | 164 |
| 262 | 20250307 | 143800 | 3309114076 | 2400 | 2395 | 2400 | 2395 | 510 |
| 263 | 20250307 | 143700 | 3307890416 | 2395 | 2405 | 2405 | 2395 | 1212 |
| 264 | 20250307 | 143600 | 3304980181 | 2410 | 2410 | 2410 | 2405 | 238 |
| 265 | 20250307 | 143500 | 3304407711 | 2410 | 2410 | 2410 | 2400 | 2606 |
| 266 | 20250307 | 143400 | 3298128866 | 2405 | 2385 | 2410 | 2385 | 1102 |
| 267 | 20250307 | 143300 | 3295479031 | 2390 | 2400 | 2400 | 2390 | 2016 |
| 268 | 20250307 | 143200 | 3290660536 | 2405 | 2385 | 2405 | 2385 | 2546 |
| 269 | 20250307 | 143100 | 3284559931 | 2385 | 2400 | 2405 | 2385 | 1902 |
| 270 | 20250307 | 143000 | 3280001821 | 2400 | 2390 | 2405 | 2385 | 2376 |
| 271 | 20250307 | 142900 | 3274310081 | 2385 | 2410 | 2410 | 2385 | 2532 |
| 272 | 20250307 | 142800 | 3268265216 | 2410 | 2405 | 2410 | 2390 | 3173 |
| 273 | 20250307 | 142700 | 3260660521 | 2405 | 2405 | 2410 | 2405 | 136 |
| 274 | 20250307 | 142600 | 3260333391 | 2405 | 2405 | 2405 | 2395 | 7114 |
| 275 | 20250307 | 142500 | 3243273096 | 2405 | 2405 | 2415 | 2405 | 1233 |
| 276 | 20250307 | 142400 | 3240303636 | 2395 | 2395 | 2405 | 2395 | 1141 |
| 277 | 20250307 | 142300 | 3237565381 | 2395 | 2430 | 2430 | 2390 | 18964 |
| 278 | 20250307 | 142200 | 3192024766 | 2430 | 2430 | 2435 | 2430 | 694 |
| 279 | 20250307 | 142100 | 3190338341 | 2430 | 2415 | 2435 | 2415 | 639 |
| 280 | 20250307 | 142000 | 3188787176 | 2415 | 2440 | 2440 | 2415 | 1074 |
| 281 | 20250307 | 141900 | 3186174491 | 2440 | 2425 | 2440 | 2425 | 4103 |
| 282 | 20250307 | 141800 | 3176179066 | 2425 | 2420 | 2425 | 2410 | 2191 |
| 283 | 20250307 | 141700 | 3170870711 | 2420 | 2425 | 2425 | 2410 | 2527 |
| 284 | 20250307 | 141600 | 3164748076 | 2425 | 2415 | 2425 | 2410 | 777 |
| 285 | 20250307 | 141500 | 3162869756 | 2415 | 2420 | 2430 | 2415 | 781 |
| 286 | 20250307 | 141400 | 3160973181 | 2420 | 2425 | 2440 | 2415 | 1087 |
| 287 | 20250307 | 141300 | 3158339426 | 2410 | 2425 | 2425 | 2400 | 6120 |
| 288 | 20250307 | 141200 | 3143596931 | 2430 | 2430 | 2430 | 2400 | 10622 |
| 289 | 20250307 | 141100 | 3117883651 | 2430 | 2435 | 2440 | 2420 | 4509 |
| 290 | 20250307 | 141000 | 3106923761 | 2420 | 2410 | 2440 | 2410 | 3641 |
| 291 | 20250307 | 140900 | 3098107871 | 2425 | 2405 | 2440 | 2405 | 2971 |
| 292 | 20250307 | 140800 | 3090896581 | 2405 | 2445 | 2445 | 2405 | 3828 |
| 293 | 20250307 | 140700 | 3081602776 | 2445 | 2415 | 2445 | 2410 | 3814 |
| 294 | 20250307 | 140600 | 3072315141 | 2415 | 2430 | 2440 | 2405 | 5030 |
| 295 | 20250307 | 140500 | 3060102431 | 2430 | 2400 | 2435 | 2400 | 4066 |
| 296 | 20250307 | 140400 | 3050283746 | 2400 | 2410 | 2415 | 2390 | 7323 |
| 297 | 20250307 | 140300 | 3032739126 | 2410 | 2425 | 2425 | 2390 | 18488 |
| 298 | 20250307 | 140200 | 2988202171 | 2430 | 2425 | 2430 | 2410 | 4614 |
| 299 | 20250307 | 140100 | 2977056341 | 2425 | 2420 | 2435 | 2410 | 5664 |
| 300 | 20250307 | 140000 | 2963360491 | 2420 | 2415 | 2460 | 2415 | 19516 |
| 301 | 20250307 | 135900 | 2915754181 | 2415 | 2430 | 2435 | 2410 | 11233 |
| 302 | 20250307 | 135800 | 2888493666 | 2420 | 2380 | 2440 | 2375 | 28358 |
| 303 | 20250307 | 135700 | 2820166971 | 2385 | 2410 | 2415 | 2380 | 30167 |
| 304 | 20250307 | 135600 | 2748071798 | 2415 | 2405 | 2420 | 2395 | 23571 |
| 305 | 20250307 | 135500 | 2691399708 | 2405 | 2420 | 2435 | 2375 | 69060 |
| 306 | 20250307 | 135400 | 2525470323 | 2430 | 2465 | 2480 | 2410 | 101048 |
| 307 | 20250307 | 135300 | 2278389148 | 2450 | 2575 | 2585 | 2450 | 120116 |
| 308 | 20250307 | 135200 | 1978014103 | 2580 | 2555 | 2615 | 2500 | 280543 |
| 309 | 20250307 | 135100 | 1254421453 | 2555 | 2575 | 2580 | 2530 | 185357 |
| 310 | 20250307 | 135000 | 779542178 | 2525 | 2525 | 2525 | 2525 | 0 |
| 311 | 20250307 | 134900 | 779542178 | 2525 | 2480 | 2525 | 2470 | 54893 |
| 312 | 20250307 | 134800 | 642200538 | 2480 | 2435 | 2480 | 2430 | 22729 |
| 313 | 20250307 | 134700 | 586345193 | 2435 | 2435 | 2442 | 2435 | 240 |
| 314 | 20250307 | 134600 | 585759803 | 2440 | 2435 | 2440 | 2430 | 5250 |
| 315 | 20250307 | 134500 | 572966258 | 2440 | 2440 | 2440 | 2435 | 1262 |
| 316 | 20250307 | 134400 | 569886988 | 2440 | 2435 | 2440 | 2430 | 1667 |
| 317 | 20250307 | 134300 | 565828393 | 2430 | 2430 | 2435 | 2430 | 3652 |
| 318 | 20250307 | 134200 | 556937503 | 2435 | 2430 | 2435 | 2425 | 3337 |
| 319 | 20250307 | 134100 | 548828323 | 2425 | 2415 | 2425 | 2415 | 4600 |
| 320 | 20250307 | 134000 | 537681253 | 2415 | 2415 | 2415 | 2415 | 951 |
| 321 | 20250307 | 133900 | 535384588 | 2415 | 2405 | 2415 | 2405 | 2651 |
| 322 | 20250307 | 133800 | 529001058 | 2405 | 2385 | 2405 | 2385 | 5981 |
| 323 | 20250307 | 133700 | 514687938 | 2380 | 2380 | 2380 | 2380 | 0 |
| 324 | 20250307 | 133600 | 514687938 | 2380 | 2380 | 2380 | 2380 | 1125 |
| 325 | 20250307 | 133500 | 512010438 | 2380 | 2385 | 2385 | 2380 | 31 |
| 326 | 20250307 | 133400 | 511936603 | 2380 | 2380 | 2380 | 2380 | 0 |
| 327 | 20250307 | 133300 | 511936603 | 2380 | 2385 | 2385 | 2380 | 1052 |
| 328 | 20250307 | 133200 | 509429083 | 2385 | 2385 | 2385 | 2385 | 1 |
| 329 | 20250307 | 133100 | 509426698 | 2375 | 2375 | 2375 | 2375 | 0 |
| 330 | 20250307 | 133000 | 509426698 | 2375 | 2375 | 2375 | 2375 | 0 |
| 331 | 20250307 | 132900 | 509426698 | 2375 | 2375 | 2375 | 2375 | 0 |
| 332 | 20250307 | 132800 | 509426698 | 2375 | 2375 | 2375 | 2375 | 0 |
| 333 | 20250307 | 132700 | 509426698 | 2375 | 2375 | 2375 | 2375 | 2034 |
| 334 | 20250307 | 132600 | 504595948 | 2375 | 2380 | 2380 | 2375 | 192 |
| 335 | 20250307 | 132500 | 504139883 | 2385 | 2385 | 2385 | 2385 | 288 |
| 336 | 20250307 | 132400 | 503453003 | 2385 | 2385 | 2385 | 2385 | 4 |
| 337 | 20250307 | 132300 | 503443463 | 2385 | 2385 | 2385 | 2385 | 0 |
| 338 | 20250307 | 132200 | 503443463 | 2385 | 2385 | 2385 | 2385 | 201 |
| 339 | 20250307 | 132100 | 502964078 | 2385 | 2385 | 2385 | 2385 | 21 |
| 340 | 20250307 | 132000 | 502913993 | 2385 | 2385 | 2385 | 2385 | 0 |
| 341 | 20250307 | 131900 | 502913993 | 2385 | 2385 | 2385 | 2385 | 0 |
| 342 | 20250307 | 131800 | 502913993 | 2385 | 2385 | 2385 | 2385 | 0 |
| 343 | 20250307 | 131700 | 502913993 | 2385 | 2385 | 2385 | 2385 | 8 |
| 344 | 20250307 | 131600 | 502894913 | 2385 | 2385 | 2385 | 2385 | 0 |
| 345 | 20250307 | 131500 | 502894913 | 2385 | 2385 | 2385 | 2385 | 201 |
| 346 | 20250307 | 131400 | 502415528 | 2380 | 2385 | 2385 | 2380 | 66 |
| 347 | 20250307 | 131300 | 502258248 | 2380 | 2380 | 2380 | 2380 | 0 |
| 348 | 20250307 | 131200 | 502258248 | 2380 | 2380 | 2380 | 2380 | 0 |
| 349 | 20250307 | 131100 | 502258248 | 2380 | 2385 | 2385 | 2380 | 5 |
| 350 | 20250307 | 131000 | 502246343 | 2385 | 2385 | 2385 | 2385 | 10 |
| 351 | 20250307 | 130900 | 502222493 | 2380 | 2385 | 2385 | 2380 | 160 |
| 352 | 20250307 | 130800 | 501840953 | 2385 | 2385 | 2385 | 2385 | 1 |
| 353 | 20250307 | 130700 | 501838568 | 2365 | 2365 | 2365 | 2365 | 0 |
| 354 | 20250307 | 130600 | 501838568 | 2365 | 2375 | 2375 | 2365 | 100 |
| 355 | 20250307 | 130500 | 501601968 | 2375 | 2375 | 2375 | 2375 | 37 |
| 356 | 20250307 | 130400 | 501514093 | 2375 | 2375 | 2375 | 2375 | 200 |
| 357 | 20250307 | 130300 | 501039093 | 2375 | 2375 | 2375 | 2375 | 0 |
| 358 | 20250307 | 130200 | 501039093 | 2375 | 2375 | 2375 | 2375 | 0 |
| 359 | 20250307 | 130100 | 501039093 | 2375 | 2375 | 2375 | 2375 | 0 |
| 360 | 20250307 | 130000 | 501039093 | 2375 | 2365 | 2375 | 2365 | 442 |
| 361 | 20250307 | 125900 | 499993753 | 2375 | 2375 | 2375 | 2375 | 1 |
| 362 | 20250307 | 125800 | 499991378 | 2370 | 2385 | 2385 | 2370 | 84 |
| 363 | 20250307 | 125700 | 499792268 | 2375 | 2380 | 2385 | 2375 | 21 |
| 364 | 20250307 | 125600 | 499742333 | 2385 | 2375 | 2385 | 2365 | 219 |
| 365 | 20250307 | 125500 | 499223588 | 2390 | 2390 | 2390 | 2390 | 1 |
| 366 | 20250307 | 125400 | 499221198 | 2375 | 2390 | 2390 | 2375 | 102 |
| 367 | 20250307 | 125300 | 498978858 | 2385 | 2385 | 2400 | 2385 | 1501 |
| 368 | 20250307 | 125200 | 495384598 | 2385 | 2385 | 2385 | 2385 | 1 |
| 369 | 20250307 | 125100 | 495382213 | 2370 | 2370 | 2370 | 2370 | 2300 |
| 370 | 20250307 | 125000 | 489931213 | 2390 | 2370 | 2390 | 2370 | 1832 |
| 371 | 20250307 | 124900 | 485561593 | 2370 | 2370 | 2385 | 2370 | 40 |
| 372 | 20250307 | 124800 | 485466238 | 2385 | 2385 | 2385 | 2385 | 48 |
| 373 | 20250307 | 124700 | 485351758 | 2385 | 2380 | 2385 | 2380 | 142 |
| 374 | 20250307 | 124600 | 485013643 | 2380 | 2375 | 2380 | 2375 | 149 |
| 375 | 20250307 | 124500 | 484659433 | 2375 | 2375 | 2375 | 2375 | 0 |
| 376 | 20250307 | 124400 | 484659433 | 2375 | 2375 | 2375 | 2375 | 1 |
| 377 | 20250307 | 124300 | 484657058 | 2370 | 2370 | 2370 | 2370 | 10 |
| 378 | 20250307 | 124200 | 484633358 | 2375 | 2375 | 2375 | 2375 | 20 |
| 379 | 20250307 | 124100 | 484585858 | 2375 | 2375 | 2375 | 2375 | 20 |
| 380 | 20250307 | 124000 | 484538358 | 2375 | 2375 | 2375 | 2375 | 1 |
| 381 | 20250307 | 123900 | 484535983 | 2365 | 2375 | 2375 | 2365 | 42 |
| 382 | 20250307 | 123800 | 484436643 | 2365 | 2365 | 2365 | 2365 | 986 |
| 383 | 20250307 | 123700 | 482104753 | 2375 | 2375 | 2375 | 2375 | 1 |
| 384 | 20250307 | 123600 | 482102378 | 2365 | 2365 | 2365 | 2365 | 0 |
| 385 | 20250307 | 123500 | 482102378 | 2365 | 2370 | 2370 | 2365 | 3 |
| 386 | 20250307 | 123400 | 482095278 | 2375 | 2375 | 2375 | 2375 | 1 |
| 387 | 20250307 | 123300 | 482092903 | 2375 | 2365 | 2375 | 2365 | 101 |
| 388 | 20250307 | 123200 | 481854028 | 2375 | 2375 | 2375 | 2375 | 0 |
| 389 | 20250307 | 123100 | 481854028 | 2375 | 2375 | 2375 | 2375 | 0 |
| 390 | 20250307 | 123000 | 481854028 | 2375 | 2375 | 2375 | 2375 | 1 |
| 391 | 20250307 | 122900 | 481851653 | 2370 | 2370 | 2370 | 2370 | 411 |
| 392 | 20250307 | 122800 | 480877583 | 2375 | 2375 | 2375 | 2375 | 0 |
| 393 | 20250307 | 122700 | 480877583 | 2375 | 2375 | 2375 | 2375 | 0 |
| 394 | 20250307 | 122600 | 480877583 | 2375 | 2375 | 2375 | 2375 | 0 |
| 395 | 20250307 | 122500 | 480877583 | 2375 | 2375 | 2375 | 2375 | 1 |
| 396 | 20250307 | 122400 | 480875208 | 2370 | 2370 | 2370 | 2370 | 68 |
| 397 | 20250307 | 122300 | 480714048 | 2370 | 2370 | 2370 | 2370 | 27 |
| 398 | 20250307 | 122200 | 480650058 | 2370 | 2370 | 2370 | 2370 | 96 |
| 399 | 20250307 | 122100 | 480422538 | 2370 | 2370 | 2370 | 2370 | 143 |
| 400 | 20250307 | 122000 | 480083628 | 2370 | 2370 | 2370 | 2370 | 224 |
| 401 | 20250307 | 121900 | 479552748 | 2370 | 2370 | 2370 | 2370 | 100 |
| 402 | 20250307 | 121800 | 479315748 | 2365 | 2365 | 2365 | 2365 | 0 |
| 403 | 20250307 | 121700 | 479315748 | 2365 | 2365 | 2365 | 2365 | 0 |
| 404 | 20250307 | 121600 | 479315748 | 2365 | 2365 | 2365 | 2365 | 50 |
| 405 | 20250307 | 121500 | 479197498 | 2365 | 2365 | 2365 | 2365 | 0 |
| 406 | 20250307 | 121400 | 479197498 | 2365 | 2365 | 2365 | 2365 | 61 |
| 407 | 20250307 | 121300 | 479053233 | 2365 | 2365 | 2365 | 2365 | 2 |
| 408 | 20250307 | 121200 | 479048503 | 2370 | 2365 | 2370 | 2365 | 98 |
| 409 | 20250307 | 121100 | 478816693 | 2365 | 2365 | 2365 | 2365 | 910 |
| 410 | 20250307 | 121000 | 476664543 | 2365 | 2365 | 2365 | 2365 | 0 |
| 411 | 20250307 | 120900 | 476664543 | 2365 | 2370 | 2370 | 2365 | 350 |
| 412 | 20250307 | 120800 | 475836623 | 2370 | 2370 | 2370 | 2370 | 814 |
| 413 | 20250307 | 120700 | 473907443 | 2370 | 2370 | 2370 | 2370 | 212 |
| 414 | 20250307 | 120600 | 473405003 | 2370 | 2370 | 2370 | 2370 | 0 |
| 415 | 20250307 | 120500 | 473405003 | 2370 | 2380 | 2380 | 2370 | 1592 |
| 416 | 20250307 | 120400 | 469625013 | 2380 | 2380 | 2380 | 2380 | 0 |
| 417 | 20250307 | 120300 | 469625013 | 2380 | 2380 | 2380 | 2380 | 100 |
| 418 | 20250307 | 120200 | 469387013 | 2380 | 2380 | 2380 | 2380 | 0 |
| 419 | 20250307 | 120100 | 469387013 | 2380 | 2380 | 2380 | 2380 | 0 |
| 420 | 20250307 | 120000 | 469387013 | 2380 | 2380 | 2380 | 2380 | 100 |
| 421 | 20250307 | 115900 | 469149013 | 2380 | 2380 | 2380 | 2380 | 0 |
| 422 | 20250307 | 115800 | 469149013 | 2380 | 2380 | 2380 | 2380 | 90 |
| 423 | 20250307 | 115700 | 468934813 | 2380 | 2380 | 2380 | 2380 | 0 |
| 424 | 20250307 | 115600 | 468934813 | 2380 | 2380 | 2380 | 2380 | 0 |
| 425 | 20250307 | 115500 | 468934813 | 2380 | 2380 | 2380 | 2380 | 0 |
| 426 | 20250307 | 115400 | 468934813 | 2380 | 2380 | 2380 | 2380 | 510 |
| 427 | 20250307 | 115300 | 467721013 | 2380 | 2380 | 2380 | 2380 | 587 |
| 428 | 20250307 | 115200 | 466323953 | 2380 | 2380 | 2380 | 2380 | 960 |
| 429 | 20250307 | 115100 | 464039153 | 2380 | 2380 | 2380 | 2380 | 0 |
| 430 | 20250307 | 115000 | 464039153 | 2380 | 2380 | 2380 | 2380 | 0 |
| 431 | 20250307 | 114900 | 464039153 | 2380 | 2380 | 2380 | 2380 | 0 |
| 432 | 20250307 | 114800 | 464039153 | 2380 | 2380 | 2380 | 2380 | 11 |
| 433 | 20250307 | 114700 | 464012973 | 2380 | 2380 | 2380 | 2380 | 0 |
| 434 | 20250307 | 114600 | 464012973 | 2380 | 2380 | 2380 | 2380 | 66 |
| 435 | 20250307 | 114500 | 463855893 | 2380 | 2390 | 2390 | 2380 | 1750 |
| 436 | 20250307 | 114400 | 459673843 | 2385 | 2385 | 2385 | 2385 | 0 |
| 437 | 20250307 | 114300 | 459673843 | 2385 | 2385 | 2385 | 2385 | 657 |
| 438 | 20250307 | 114200 | 458106898 | 2380 | 2380 | 2380 | 2380 | 1501 |
| 439 | 20250307 | 114100 | 454534518 | 2380 | 2380 | 2380 | 2380 | 0 |
| 440 | 20250307 | 114000 | 454534518 | 2380 | 2385 | 2385 | 2380 | 2984 |
| 441 | 20250307 | 113900 | 447419263 | 2385 | 2385 | 2385 | 2385 | 0 |
| 442 | 20250307 | 113800 | 447419263 | 2385 | 2385 | 2385 | 2385 | 15 |
| 443 | 20250307 | 113700 | 447383488 | 2385 | 2385 | 2385 | 2385 | 300 |
| 444 | 20250307 | 113600 | 446667988 | 2395 | 2395 | 2395 | 2395 | 15 |
| 445 | 20250307 | 113500 | 446632063 | 2400 | 2400 | 2400 | 2400 | 0 |
| 446 | 20250307 | 113400 | 446632063 | 2400 | 2400 | 2400 | 2400 | 0 |
| 447 | 20250307 | 113300 | 446632063 | 2400 | 2400 | 2400 | 2400 | 0 |
| 448 | 20250307 | 113200 | 446632063 | 2400 | 2400 | 2400 | 2400 | 0 |
| 449 | 20250307 | 113100 | 446632063 | 2400 | 2400 | 2400 | 2400 | 4000 |
| 450 | 20250307 | 113000 | 437032063 | 2410 | 2380 | 2415 | 2380 | 211 |
| 451 | 20250307 | 112900 | 436526638 | 2395 | 2380 | 2395 | 2380 | 37 |
| 452 | 20250307 | 112800 | 436438563 | 2395 | 2390 | 2395 | 2390 | 7 |
| 453 | 20250307 | 112700 | 436421828 | 2390 | 2385 | 2390 | 2385 | 389 |
| 454 | 20250307 | 112600 | 435493653 | 2380 | 2380 | 2380 | 2380 | 1089 |
| 455 | 20250307 | 112500 | 432901833 | 2385 | 2385 | 2385 | 2385 | 293 |
| 456 | 20250307 | 112400 | 432203028 | 2385 | 2385 | 2385 | 2385 | 0 |
| 457 | 20250307 | 112300 | 432203028 | 2385 | 2385 | 2385 | 2385 | 0 |
| 458 | 20250307 | 112200 | 432203028 | 2385 | 2385 | 2385 | 2385 | 61 |
| 459 | 20250307 | 112100 | 432057543 | 2385 | 2385 | 2385 | 2385 | 0 |
| 460 | 20250307 | 112000 | 432057543 | 2385 | 2385 | 2385 | 2385 | 1436 |
| 461 | 20250307 | 111900 | 428632683 | 2385 | 2385 | 2385 | 2385 | 0 |
| 462 | 20250307 | 111800 | 428632683 | 2385 | 2385 | 2385 | 2385 | 2 |
| 463 | 20250307 | 111700 | 428627913 | 2385 | 2385 | 2385 | 2385 | 151 |
| 464 | 20250307 | 111600 | 428267778 | 2380 | 2385 | 2385 | 2380 | 1313 |
| 465 | 20250307 | 111500 | 425136683 | 2390 | 2390 | 2390 | 2390 | 120 |
| 466 | 20250307 | 111400 | 424849883 | 2385 | 2390 | 2390 | 2385 | 1189 |
| 467 | 20250307 | 111300 | 422012108 | 2395 | 2395 | 2395 | 2395 | 1323 |
| 468 | 20250307 | 111200 | 418843523 | 2395 | 2400 | 2400 | 2395 | 426 |
| 469 | 20250307 | 111100 | 417823248 | 2400 | 2400 | 2400 | 2400 | 0 |
| 470 | 20250307 | 111000 | 417823248 | 2400 | 2400 | 2400 | 2400 | 9 |
| 471 | 20250307 | 110900 | 417801648 | 2410 | 2400 | 2410 | 2395 | 5891 |
| 472 | 20250307 | 110800 | 403669628 | 2400 | 2400 | 2405 | 2400 | 410 |
| 473 | 20250307 | 110700 | 402685623 | 2400 | 2400 | 2400 | 2400 | 2 |
| 474 | 20250307 | 110600 | 402680823 | 2410 | 2400 | 2410 | 2400 | 941 |
| 475 | 20250307 | 110500 | 400413423 | 2400 | 2405 | 2405 | 2400 | 2252 |
| 476 | 20250307 | 110400 | 395007228 | 2405 | 2405 | 2405 | 2405 | 45 |
| 477 | 20250307 | 110300 | 394899003 | 2405 | 2405 | 2405 | 2405 | 0 |
| 478 | 20250307 | 110200 | 394899003 | 2405 | 2405 | 2405 | 2405 | 0 |
| 479 | 20250307 | 110100 | 394899003 | 2405 | 2405 | 2405 | 2405 | 20 |
| 480 | 20250307 | 110000 | 394850903 | 2400 | 2400 | 2400 | 2400 | 0 |
| 481 | 20250307 | 105900 | 394850903 | 2400 | 2400 | 2400 | 2400 | 93 |
| 482 | 20250307 | 105800 | 394627703 | 2400 | 2400 | 2400 | 2400 | 8 |
| 483 | 20250307 | 105700 | 394608503 | 2400 | 2420 | 2420 | 2400 | 5172 |
| 484 | 20250307 | 105600 | 382165613 | 2420 | 2420 | 2420 | 2420 | 43 |
| 485 | 20250307 | 105500 | 382061553 | 2410 | 2415 | 2420 | 2410 | 429 |
| 486 | 20250307 | 105400 | 381023728 | 2420 | 2420 | 2420 | 2420 | 3 |
| 487 | 20250307 | 105300 | 381016468 | 2410 | 2405 | 2410 | 2405 | 818 |
| 488 | 20250307 | 105200 | 379048683 | 2420 | 2415 | 2420 | 2415 | 891 |
| 489 | 20250307 | 105100 | 376892778 | 2420 | 2405 | 2420 | 2400 | 999 |
| 490 | 20250307 | 105000 | 374476703 | 2410 | 2400 | 2410 | 2400 | 3944 |
| 491 | 20250307 | 104900 | 365000988 | 2405 | 2405 | 2405 | 2405 | 578 |
| 492 | 20250307 | 104800 | 363610898 | 2405 | 2405 | 2405 | 2405 | 1 |
| 493 | 20250307 | 104700 | 363608493 | 2405 | 2405 | 2405 | 2405 | 0 |
| 494 | 20250307 | 104600 | 363608493 | 2405 | 2410 | 2415 | 2405 | 10 |
| 495 | 20250307 | 104500 | 363584403 | 2405 | 2405 | 2410 | 2405 | 204 |
| 496 | 20250307 | 104400 | 363092783 | 2405 | 2405 | 2405 | 2405 | 4 |
| 497 | 20250307 | 104300 | 363083163 | 2400 | 2400 | 2400 | 2400 | 1 |
| 498 | 20250307 | 104200 | 363080763 | 2415 | 2415 | 2415 | 2400 | 882 |
| 499 | 20250307 | 104100 | 360959998 | 2415 | 2410 | 2415 | 2410 | 13 |
| 500 | 20250307 | 104000 | 360928653 | 2410 | 2405 | 2410 | 2402 | 711 |
| 501 | 20250307 | 103900 | 359219356 | 2410 | 2417 | 2417 | 2410 | 63 |
| 502 | 20250307 | 103800 | 359067360 | 2420 | 2420 | 2420 | 2420 | 3 |
| 503 | 20250307 | 103700 | 359060100 | 2420 | 2420 | 2425 | 2420 | 319 |
| 504 | 20250307 | 103600 | 358287715 | 2420 | 2405 | 2420 | 2400 | 3021 |
| 505 | 20250307 | 103500 | 351019150 | 2405 | 2402 | 2405 | 2402 | 83 |
| 506 | 20250307 | 103400 | 350819538 | 2410 | 2410 | 2410 | 2410 | 11 |
| 507 | 20250307 | 103300 | 350793028 | 2410 | 2395 | 2410 | 2385 | 3294 |
| 508 | 20250307 | 103200 | 342922733 | 2390 | 2430 | 2430 | 2380 | 6414 |
| 509 | 20250307 | 103100 | 327463818 | 2425 | 2435 | 2435 | 2425 | 1486 |
| 510 | 20250307 | 103000 | 323854623 | 2435 | 2425 | 2435 | 2425 | 2022 |
| 511 | 20250307 | 102900 | 318941258 | 2430 | 2425 | 2435 | 2425 | 1843 |
| 512 | 20250307 | 102800 | 314467382 | 2425 | 2445 | 2445 | 2425 | 7850 |
| 513 | 20250307 | 102700 | 295375632 | 2445 | 2410 | 2445 | 2410 | 14231 |
| 514 | 20250307 | 102600 | 260769292 | 2415 | 2405 | 2415 | 2405 | 2447 |
| 515 | 20250307 | 102500 | 254867297 | 2400 | 2400 | 2400 | 2400 | 152 |
| 516 | 20250307 | 102400 | 254502497 | 2385 | 2385 | 2385 | 2385 | 0 |
| 517 | 20250307 | 102300 | 254502497 | 2385 | 2385 | 2385 | 2385 | 315 |
| 518 | 20250307 | 102200 | 253751222 | 2392 | 2392 | 2392 | 2392 | 0 |
| 519 | 20250307 | 102100 | 253751222 | 2392 | 2385 | 2392 | 2385 | 982 |
| 520 | 20250307 | 102000 | 251409138 | 2380 | 2380 | 2380 | 2380 | 6 |
| 521 | 20250307 | 101900 | 251394858 | 2380 | 2390 | 2390 | 2380 | 873 |
| 522 | 20250307 | 101800 | 249312293 | 2400 | 2400 | 2402 | 2400 | 2160 |
| 523 | 20250307 | 101700 | 244128169 | 2405 | 2405 | 2405 | 2405 | 47 |
| 524 | 20250307 | 101600 | 244015134 | 2405 | 2405 | 2407 | 2385 | 306 |
| 525 | 20250307 | 101500 | 243278986 | 2410 | 2410 | 2410 | 2410 | 300 |
| 526 | 20250307 | 101400 | 242555986 | 2410 | 2390 | 2410 | 2390 | 2541 |
| 527 | 20250307 | 101300 | 236458175 | 2390 | 2385 | 2390 | 2385 | 444 |
| 528 | 20250307 | 101200 | 235399230 | 2380 | 2380 | 2380 | 2380 | 203 |
| 529 | 20250307 | 101100 | 234916090 | 2380 | 2380 | 2380 | 2380 | 216 |
| 530 | 20250307 | 101000 | 234402010 | 2385 | 2385 | 2385 | 2385 | 51 |
| 531 | 20250307 | 100900 | 234280375 | 2375 | 2375 | 2375 | 2375 | 725 |
| 532 | 20250307 | 100800 | 232558500 | 2370 | 2375 | 2375 | 2365 | 1032 |
| 533 | 20250307 | 100700 | 230110225 | 2375 | 2380 | 2380 | 2375 | 73 |
| 534 | 20250307 | 100600 | 229936500 | 2385 | 2385 | 2385 | 2385 | 1 |
| 535 | 20250307 | 100500 | 229934115 | 2385 | 2390 | 2390 | 2385 | 564 |
| 536 | 20250307 | 100400 | 228588925 | 2375 | 2375 | 2375 | 2375 | 305 |
| 537 | 20250307 | 100300 | 227864550 | 2375 | 2420 | 2420 | 2360 | 11545 |
| 538 | 20250307 | 100200 | 200201795 | 2420 | 2410 | 2420 | 2410 | 3352 |
| 539 | 20250307 | 100100 | 192097775 | 2410 | 2405 | 2420 | 2400 | 12703 |
| 540 | 20250307 | 100000 | 161444770 | 2405 | 2395 | 2405 | 2385 | 5505 |
| 541 | 20250307 | 095900 | 148232360 | 2400 | 2390 | 2400 | 2375 | 4788 |
| 542 | 20250307 | 095800 | 136784070 | 2390 | 2385 | 2395 | 2370 | 5502 |
| 543 | 20250307 | 095700 | 123662100 | 2385 | 2370 | 2385 | 2370 | 5870 |
| 544 | 20250307 | 095600 | 109709720 | 2355 | 2360 | 2360 | 2355 | 29 |
| 545 | 20250307 | 095500 | 109641375 | 2360 | 2365 | 2370 | 2360 | 130 |
| 546 | 20250307 | 095400 | 109333900 | 2365 | 2355 | 2365 | 2355 | 500 |
| 547 | 20250307 | 095300 | 108152075 | 2345 | 2345 | 2345 | 2345 | 132 |
| 548 | 20250307 | 095200 | 107842535 | 2345 | 2365 | 2365 | 2345 | 111 |
| 549 | 20250307 | 095100 | 107582220 | 2365 | 2365 | 2365 | 2365 | 0 |
| 550 | 20250307 | 095000 | 107582220 | 2365 | 2340 | 2365 | 2340 | 4375 |
| 551 | 20250307 | 094900 | 97306900 | 2330 | 2330 | 2330 | 2330 | 400 |
| 552 | 20250307 | 094800 | 96374900 | 2330 | 2330 | 2330 | 2330 | 0 |
| 553 | 20250307 | 094700 | 96374900 | 2330 | 2330 | 2330 | 2330 | 0 |
| 554 | 20250307 | 094600 | 96374900 | 2330 | 2330 | 2330 | 2330 | 0 |
| 555 | 20250307 | 094500 | 96374900 | 2330 | 2330 | 2330 | 2330 | 100 |
| 556 | 20250307 | 094400 | 96141900 | 2340 | 2340 | 2340 | 2340 | 0 |
| 557 | 20250307 | 094300 | 96141900 | 2340 | 2340 | 2340 | 2340 | 2 |
| 558 | 20250307 | 094200 | 96137220 | 2330 | 2330 | 2330 | 2330 | 1 |
| 559 | 20250307 | 094100 | 96134890 | 2330 | 2330 | 2330 | 2330 | 1 |
| 560 | 20250307 | 094000 | 96132560 | 2330 | 2330 | 2330 | 2330 | 0 |
| 561 | 20250307 | 093900 | 96132560 | 2330 | 2330 | 2330 | 2330 | 500 |
| 562 | 20250307 | 093800 | 94967560 | 2325 | 2335 | 2335 | 2325 | 2743 |
| 563 | 20250307 | 093700 | 88576615 | 2340 | 2340 | 2340 | 2340 | 1 |
| 564 | 20250307 | 093600 | 88574275 | 2340 | 2340 | 2340 | 2340 | 5 |
| 565 | 20250307 | 093500 | 88562575 | 2340 | 2345 | 2345 | 2340 | 421 |
| 566 | 20250307 | 093400 | 87577405 | 2340 | 2340 | 2340 | 2340 | 262 |
| 567 | 20250307 | 093300 | 86964325 | 2345 | 2340 | 2345 | 2340 | 27 |
| 568 | 20250307 | 093200 | 86901110 | 2350 | 2350 | 2350 | 2345 | 240 |
| 569 | 20250307 | 093100 | 86337260 | 2350 | 2350 | 2350 | 2350 | 8 |
| 570 | 20250307 | 093000 | 86318460 | 2350 | 2350 | 2350 | 2350 | 10 |
| 571 | 20250307 | 092900 | 86294960 | 2340 | 2340 | 2340 | 2340 | 559 |
| 572 | 20250307 | 092800 | 84986900 | 2345 | 2345 | 2355 | 2345 | 314 |
| 573 | 20250307 | 092700 | 84250470 | 2355 | 2345 | 2355 | 2345 | 707 |
| 574 | 20250307 | 092600 | 82586150 | 2345 | 2330 | 2345 | 2330 | 2842 |
| 575 | 20250307 | 092500 | 75938565 | 2330 | 2335 | 2335 | 2330 | 502 |
| 576 | 20250307 | 092400 | 74767250 | 2335 | 2335 | 2335 | 2335 | 1239 |
| 577 | 20250307 | 092300 | 71874185 | 2335 | 2335 | 2335 | 2335 | 1046 |
| 578 | 20250307 | 092200 | 69431775 | 2335 | 2335 | 2335 | 2335 | 1000 |
| 579 | 20250307 | 092100 | 67096775 | 2340 | 2330 | 2340 | 2330 | 1106 |
| 580 | 20250307 | 092000 | 64518365 | 2310 | 2310 | 2310 | 2310 | 0 |
| 581 | 20250307 | 091900 | 64518365 | 2310 | 2310 | 2310 | 2310 | 1499 |
| 582 | 20250307 | 091800 | 61055675 | 2310 | 2315 | 2315 | 2310 | 2734 |
| 583 | 20250307 | 091700 | 54732585 | 2315 | 2325 | 2325 | 2315 | 4001 |
| 584 | 20250307 | 091600 | 45456780 | 2330 | 2325 | 2330 | 2325 | 1002 |
| 585 | 20250307 | 091500 | 43127120 | 2325 | 2335 | 2335 | 2325 | 260 |
| 586 | 20250307 | 091400 | 42522580 | 2335 | 2335 | 2335 | 2335 | 0 |
| 587 | 20250307 | 091300 | 42522580 | 2335 | 2335 | 2335 | 2335 | 770 |
| 588 | 20250307 | 091200 | 40724630 | 2335 | 2315 | 2335 | 2315 | 2163 |
| 589 | 20250307 | 091100 | 35685520 | 2330 | 2325 | 2330 | 2325 | 884 |
| 590 | 20250307 | 091000 | 33629635 | 2325 | 2325 | 2325 | 2325 | 0 |
| 591 | 20250307 | 090900 | 33629635 | 2325 | 2325 | 2325 | 2325 | 6 |
| 592 | 20250307 | 090800 | 33615685 | 2320 | 2335 | 2335 | 2320 | 422 |
| 593 | 20250307 | 090700 | 32632485 | 2325 | 2315 | 2325 | 2315 | 797 |
| 594 | 20250307 | 090600 | 30782060 | 2315 | 2315 | 2315 | 2315 | 209 |
| 595 | 20250307 | 090500 | 30298225 | 2310 | 2300 | 2310 | 2300 | 230 |
| 596 | 20250307 | 090400 | 29767225 | 2300 | 2300 | 2300 | 2300 | 1305 |
| 597 | 20250307 | 090300 | 26765725 | 2300 | 2300 | 2300 | 2300 | 1000 |
| 598 | 20250307 | 090200 | 24465725 | 2295 | 2320 | 2320 | 2295 | 4069 |
| 599 | 20250307 | 090100 | 15126635 | 2295 | 2320 | 2320 | 2295 | 631 |
| 600 | 20250307 | 090000 | 13673790 | 2305 | 2300 | 2305 | 2295 | 5905 |