29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250324 | 185700 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 3824 |
| 3 | 20250324 | 185600 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 4 | 20250324 | 185500 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 5 | 20250324 | 185400 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 6 | 20250324 | 185300 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 7 | 20250324 | 185200 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 8 | 20250324 | 185100 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 9 | 20250324 | 185000 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 10 | 20250324 | 184900 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 11 | 20250324 | 184800 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 12 | 20250324 | 184700 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 13 | 20250324 | 184600 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 14 | 20250324 | 184500 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 15 | 20250324 | 184400 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 16 | 20250324 | 184300 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 17 | 20250324 | 184200 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 18 | 20250324 | 184100 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 19 | 20250324 | 184000 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 20 | 20250324 | 183900 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 21 | 20250324 | 183800 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 22 | 20250324 | 183700 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 23 | 20250324 | 183600 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 24 | 20250324 | 183500 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 25 | 20250324 | 183400 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 26 | 20250324 | 183300 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 27 | 20250324 | 183200 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 28 | 20250324 | 183100 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 29 | 20250324 | 183000 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 30 | 20250324 | 182900 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 31 | 20250324 | 182800 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 32 | 20250324 | 182700 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 3824 |
| 33 | 20250324 | 182600 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 34 | 20250324 | 182500 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 35 | 20250324 | 182400 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 36 | 20250324 | 182300 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 37 | 20250324 | 182200 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 38 | 20250324 | 182100 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 39 | 20250324 | 182000 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 40 | 20250324 | 181900 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 41 | 20250324 | 181800 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 42 | 20250324 | 181700 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 43 | 20250324 | 181600 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 44 | 20250324 | 181500 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 45 | 20250324 | 181400 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 46 | 20250324 | 181300 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 47 | 20250324 | 181200 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 48 | 20250324 | 181100 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 49 | 20250324 | 181000 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 50 | 20250324 | 180900 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 51 | 20250324 | 180800 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 52 | 20250324 | 180700 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 53 | 20250324 | 180600 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 54 | 20250324 | 180500 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 55 | 20250324 | 180400 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 56 | 20250324 | 180300 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 57 | 20250324 | 180200 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 58 | 20250324 | 180100 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 59 | 20250324 | 180000 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 60 | 20250324 | 175900 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 61 | 20250324 | 175800 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 62 | 20250324 | 175700 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 3824 |
| 63 | 20250324 | 175600 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 64 | 20250324 | 175500 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 65 | 20250324 | 175400 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 66 | 20250324 | 175300 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 67 | 20250324 | 175200 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 68 | 20250324 | 175100 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 69 | 20250324 | 175000 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 70 | 20250324 | 174900 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 71 | 20250324 | 174800 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 72 | 20250324 | 174700 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 73 | 20250324 | 174600 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 74 | 20250324 | 174500 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 75 | 20250324 | 174400 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 76 | 20250324 | 174300 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 77 | 20250324 | 174200 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 78 | 20250324 | 174100 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 79 | 20250324 | 174000 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 80 | 20250324 | 173900 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 81 | 20250324 | 173800 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 82 | 20250324 | 173700 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 83 | 20250324 | 173600 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 84 | 20250324 | 173500 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 85 | 20250324 | 173400 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 86 | 20250324 | 173300 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 87 | 20250324 | 173200 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 88 | 20250324 | 173100 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 89 | 20250324 | 173000 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 90 | 20250324 | 172900 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 91 | 20250324 | 172800 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 92 | 20250324 | 172700 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 3824 |
| 93 | 20250324 | 172600 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 94 | 20250324 | 172500 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 95 | 20250324 | 172400 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 96 | 20250324 | 172300 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 97 | 20250324 | 172200 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 98 | 20250324 | 172100 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 99 | 20250324 | 172000 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 100 | 20250324 | 171900 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 101 | 20250324 | 171800 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 102 | 20250324 | 171700 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 103 | 20250324 | 171600 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 104 | 20250324 | 171500 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 105 | 20250324 | 171400 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 106 | 20250324 | 171300 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 107 | 20250324 | 171200 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 108 | 20250324 | 171100 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 109 | 20250324 | 171000 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 110 | 20250324 | 170900 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 111 | 20250324 | 170800 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 112 | 20250324 | 170700 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 113 | 20250324 | 170600 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 114 | 20250324 | 170500 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 115 | 20250324 | 170400 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 116 | 20250324 | 170300 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 117 | 20250324 | 170200 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 118 | 20250324 | 170100 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 119 | 20250324 | 170000 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 120 | 20250324 | 165900 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 121 | 20250324 | 165800 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 122 | 20250324 | 165700 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 3824 |
| 123 | 20250324 | 165600 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 124 | 20250324 | 165500 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 125 | 20250324 | 165400 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 126 | 20250324 | 165300 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 127 | 20250324 | 165200 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 128 | 20250324 | 165100 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 129 | 20250324 | 165000 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 130 | 20250324 | 164900 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 131 | 20250324 | 164800 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 132 | 20250324 | 164700 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 133 | 20250324 | 164600 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 134 | 20250324 | 164500 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 135 | 20250324 | 164400 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 136 | 20250324 | 164300 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 137 | 20250324 | 164200 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 138 | 20250324 | 164100 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 139 | 20250324 | 164000 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 140 | 20250324 | 163900 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 141 | 20250324 | 163800 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 142 | 20250324 | 163700 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 143 | 20250324 | 163600 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 144 | 20250324 | 163500 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 145 | 20250324 | 163400 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 146 | 20250324 | 163300 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 147 | 20250324 | 163200 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 148 | 20250324 | 163100 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 149 | 20250324 | 163000 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 150 | 20250324 | 162900 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 151 | 20250324 | 162800 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 152 | 20250324 | 162700 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 3824 |
| 153 | 20250324 | 162600 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 154 | 20250324 | 162500 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 155 | 20250324 | 162400 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 156 | 20250324 | 162300 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 157 | 20250324 | 162200 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 158 | 20250324 | 162100 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 159 | 20250324 | 162000 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 160 | 20250324 | 161900 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 161 | 20250324 | 161800 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 162 | 20250324 | 161700 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 163 | 20250324 | 161600 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 164 | 20250324 | 161500 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 165 | 20250324 | 161400 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 166 | 20250324 | 161300 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 167 | 20250324 | 161200 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 168 | 20250324 | 161100 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 169 | 20250324 | 161000 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 170 | 20250324 | 160900 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 171 | 20250324 | 160800 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 172 | 20250324 | 160700 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 173 | 20250324 | 160600 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 174 | 20250324 | 160500 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 175 | 20250324 | 160400 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 176 | 20250324 | 160300 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 177 | 20250324 | 160200 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 178 | 20250324 | 160100 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 179 | 20250324 | 160000 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 180 | 20250324 | 155900 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 181 | 20250324 | 155800 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 182 | 20250324 | 155700 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 3824 |
| 183 | 20250324 | 155600 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 184 | 20250324 | 155500 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 185 | 20250324 | 155400 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 186 | 20250324 | 155300 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 187 | 20250324 | 155200 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 188 | 20250324 | 155100 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 189 | 20250324 | 155000 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 190 | 20250324 | 154900 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 191 | 20250324 | 154800 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 192 | 20250324 | 154700 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 193 | 20250324 | 154600 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 194 | 20250324 | 154500 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 195 | 20250324 | 154400 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 196 | 20250324 | 154300 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 197 | 20250324 | 154200 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 198 | 20250324 | 154100 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 199 | 20250324 | 154000 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 200 | 20250324 | 153900 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 201 | 20250324 | 153800 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 202 | 20250324 | 153700 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 203 | 20250324 | 153600 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 204 | 20250324 | 153500 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 205 | 20250324 | 153400 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 206 | 20250324 | 153300 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 207 | 20250324 | 153200 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 208 | 20250324 | 153100 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 0 |
| 209 | 20250324 | 153000 | 1005922394 | 4010 | 4010 | 4010 | 4010 | 3824 |
| 210 | 20250324 | 152900 | 990588154 | 4005 | 4005 | 4005 | 4005 | 0 |
| 211 | 20250324 | 152800 | 990588154 | 4005 | 4005 | 4005 | 4005 | 0 |
| 212 | 20250324 | 152700 | 990588154 | 4005 | 4005 | 4005 | 4005 | 0 |
| 213 | 20250324 | 152600 | 990588154 | 4005 | 4005 | 4005 | 4005 | 0 |
| 214 | 20250324 | 152500 | 990588154 | 4005 | 4005 | 4005 | 4005 | 0 |
| 215 | 20250324 | 152400 | 990588154 | 4005 | 4005 | 4005 | 4005 | 0 |
| 216 | 20250324 | 152300 | 990588154 | 4005 | 4005 | 4005 | 4005 | 0 |
| 217 | 20250324 | 152200 | 990588154 | 4005 | 4005 | 4005 | 4005 | 0 |
| 218 | 20250324 | 152100 | 990588154 | 4005 | 4005 | 4005 | 4005 | 0 |
| 219 | 20250324 | 152000 | 990588154 | 4005 | 4005 | 4005 | 4005 | 0 |
| 220 | 20250324 | 151900 | 990588154 | 4005 | 4010 | 4010 | 4000 | 1711 |
| 221 | 20250324 | 151800 | 983733979 | 4010 | 4015 | 4015 | 4010 | 256 |
| 222 | 20250324 | 151700 | 982707274 | 4020 | 4025 | 4025 | 4020 | 1539 |
| 223 | 20250324 | 151600 | 976520104 | 4030 | 4020 | 4030 | 4020 | 245 |
| 224 | 20250324 | 151500 | 975535119 | 4025 | 4030 | 4030 | 4025 | 130 |
| 225 | 20250324 | 151400 | 975011419 | 4030 | 4030 | 4030 | 4030 | 300 |
| 226 | 20250324 | 151300 | 973802419 | 4030 | 4015 | 4030 | 4015 | 43 |
| 227 | 20250324 | 151200 | 973629744 | 4025 | 4025 | 4025 | 4025 | 309 |
| 228 | 20250324 | 151100 | 972386019 | 4020 | 4020 | 4020 | 4020 | 0 |
| 229 | 20250324 | 151000 | 972386019 | 4020 | 4025 | 4025 | 4020 | 362 |
| 230 | 20250324 | 150900 | 970930749 | 4020 | 4030 | 4030 | 4020 | 585 |
| 231 | 20250324 | 150800 | 968575694 | 4025 | 4025 | 4025 | 4020 | 360 |
| 232 | 20250324 | 150700 | 967126949 | 4025 | 4025 | 4030 | 4025 | 325 |
| 233 | 20250324 | 150600 | 965817767 | 4030 | 4035 | 4035 | 4025 | 16 |
| 234 | 20250324 | 150500 | 965753307 | 4040 | 4040 | 4040 | 4040 | 525 |
| 235 | 20250324 | 150400 | 963632307 | 4040 | 4020 | 4040 | 4015 | 1355 |
| 236 | 20250324 | 150300 | 958163477 | 4015 | 4075 | 4075 | 4000 | 1273 |
| 237 | 20250324 | 150200 | 953050817 | 4075 | 4050 | 4075 | 4050 | 431 |
| 238 | 20250324 | 150100 | 951305192 | 4050 | 4050 | 4080 | 4045 | 755 |
| 239 | 20250324 | 150000 | 948242087 | 4085 | 4060 | 4090 | 4050 | 665 |
| 240 | 20250324 | 145900 | 945529287 | 4055 | 4080 | 4080 | 4055 | 642 |
| 241 | 20250324 | 145800 | 942912122 | 4080 | 4040 | 4080 | 4040 | 6356 |
| 242 | 20250324 | 145700 | 917179292 | 4040 | 4040 | 4040 | 4040 | 109 |
| 243 | 20250324 | 145600 | 916738932 | 4000 | 4025 | 4030 | 4000 | 2303 |
| 244 | 20250324 | 145500 | 907500207 | 4025 | 4025 | 4025 | 4025 | 911 |
| 245 | 20250324 | 145400 | 903833432 | 4045 | 4045 | 4045 | 4045 | 11 |
| 246 | 20250324 | 145300 | 903788937 | 4045 | 4020 | 4045 | 4015 | 1748 |
| 247 | 20250324 | 145200 | 896762082 | 4020 | 4035 | 4040 | 4020 | 2313 |
| 248 | 20250324 | 145100 | 887433927 | 4040 | 4045 | 4045 | 4035 | 2493 |
| 249 | 20250324 | 145000 | 877364822 | 4045 | 4050 | 4050 | 4040 | 2260 |
| 250 | 20250324 | 144900 | 868220727 | 4050 | 4050 | 4050 | 4045 | 530 |
| 251 | 20250324 | 144800 | 866076862 | 4040 | 4045 | 4050 | 4040 | 678 |
| 252 | 20250324 | 144700 | 863335932 | 4050 | 4040 | 4050 | 4040 | 2820 |
| 253 | 20250324 | 144600 | 851919832 | 4030 | 4055 | 4065 | 4030 | 702 |
| 254 | 20250324 | 144500 | 849082145 | 4065 | 4060 | 4065 | 4050 | 5007 |
| 255 | 20250324 | 144400 | 828784065 | 4075 | 4060 | 4080 | 4060 | 3644 |
| 256 | 20250324 | 144300 | 813978935 | 4055 | 4085 | 4085 | 4055 | 2927 |
| 257 | 20250324 | 144200 | 802053625 | 4080 | 4100 | 4100 | 4070 | 3615 |
| 258 | 20250324 | 144100 | 787309871 | 4100 | 4060 | 4100 | 4060 | 4110 |
| 259 | 20250324 | 144000 | 770508571 | 4055 | 4065 | 4065 | 4030 | 2488 |
| 260 | 20250324 | 143900 | 760443981 | 4065 | 4065 | 4090 | 4040 | 2843 |
| 261 | 20250324 | 143800 | 748876861 | 4065 | 4130 | 4130 | 4065 | 4928 |
| 262 | 20250324 | 143700 | 728652291 | 4130 | 4095 | 4150 | 4090 | 5578 |
| 263 | 20250324 | 143600 | 705642176 | 4100 | 4070 | 4105 | 4050 | 7725 |
| 264 | 20250324 | 143500 | 674238031 | 4070 | 4055 | 4080 | 4050 | 4255 |
| 265 | 20250324 | 143400 | 656950961 | 4050 | 4075 | 4085 | 4025 | 8799 |
| 266 | 20250324 | 143300 | 621359236 | 4085 | 4160 | 4250 | 4060 | 30351 |
| 267 | 20250324 | 143200 | 495382276 | 4160 | 4075 | 4180 | 4050 | 14822 |
| 268 | 20250324 | 143100 | 434399441 | 4095 | 4020 | 4095 | 4020 | 3277 |
| 269 | 20250324 | 143000 | 421098911 | 4020 | 4020 | 4045 | 4000 | 4879 |
| 270 | 20250324 | 142900 | 401451441 | 4020 | 4005 | 4022 | 4005 | 1133 |
| 271 | 20250324 | 142800 | 396900281 | 4005 | 4020 | 4020 | 3990 | 651 |
| 272 | 20250324 | 142700 | 394297061 | 4015 | 4015 | 4020 | 3990 | 260 |
| 273 | 20250324 | 142600 | 393253061 | 4015 | 3965 | 4020 | 3965 | 3789 |
| 274 | 20250324 | 142500 | 378164876 | 3960 | 3960 | 3960 | 3960 | 0 |
| 275 | 20250324 | 142400 | 378164876 | 3960 | 3960 | 3960 | 3955 | 885 |
| 276 | 20250324 | 142300 | 374660376 | 3955 | 3955 | 3955 | 3955 | 0 |
| 277 | 20250324 | 142200 | 374660376 | 3955 | 3955 | 3955 | 3955 | 20 |
| 278 | 20250324 | 142100 | 374581276 | 3955 | 3955 | 3955 | 3955 | 1 |
| 279 | 20250324 | 142000 | 374577321 | 3960 | 3960 | 3960 | 3960 | 4 |
| 280 | 20250324 | 141900 | 374561481 | 3950 | 3950 | 3950 | 3950 | 443 |
| 281 | 20250324 | 141800 | 372811631 | 3955 | 3955 | 3955 | 3955 | 414 |
| 282 | 20250324 | 141700 | 371174261 | 3965 | 3965 | 3965 | 3965 | 1 |
| 283 | 20250324 | 141600 | 371170296 | 3965 | 3965 | 3965 | 3965 | 11 |
| 284 | 20250324 | 141500 | 371126681 | 3965 | 3955 | 3965 | 3955 | 52 |
| 285 | 20250324 | 141400 | 370921011 | 3955 | 3955 | 3955 | 3955 | 0 |
| 286 | 20250324 | 141300 | 370921011 | 3955 | 3960 | 3960 | 3955 | 300 |
| 287 | 20250324 | 141200 | 369734091 | 3965 | 3965 | 3965 | 3965 | 1 |
| 288 | 20250324 | 141100 | 369730126 | 3965 | 3965 | 3965 | 3965 | 77 |
| 289 | 20250324 | 141000 | 369424821 | 3970 | 3970 | 3970 | 3970 | 0 |
| 290 | 20250324 | 140900 | 369424821 | 3970 | 3970 | 3972 | 3970 | 72 |
| 291 | 20250324 | 140800 | 369138977 | 3960 | 3960 | 3960 | 3960 | 0 |
| 292 | 20250324 | 140700 | 369138977 | 3960 | 3960 | 3960 | 3960 | 0 |
| 293 | 20250324 | 140600 | 369138977 | 3960 | 3960 | 3960 | 3960 | 0 |
| 294 | 20250324 | 140500 | 369138977 | 3960 | 3960 | 3960 | 3960 | 652 |
| 295 | 20250324 | 140400 | 366557057 | 3965 | 3965 | 3965 | 3965 | 60 |
| 296 | 20250324 | 140300 | 366319157 | 3970 | 3965 | 3970 | 3965 | 7 |
| 297 | 20250324 | 140200 | 366291377 | 3965 | 3960 | 3965 | 3960 | 172 |
| 298 | 20250324 | 140100 | 365610247 | 3960 | 3960 | 3960 | 3960 | 73 |
| 299 | 20250324 | 140000 | 365321167 | 3965 | 3965 | 3965 | 3965 | 0 |
| 300 | 20250324 | 135900 | 365321167 | 3965 | 3965 | 3965 | 3965 | 8 |
| 301 | 20250324 | 135800 | 365289447 | 3975 | 3975 | 3975 | 3975 | 0 |
| 302 | 20250324 | 135700 | 365289447 | 3975 | 3975 | 3975 | 3975 | 0 |
| 303 | 20250324 | 135600 | 365289447 | 3975 | 3960 | 3975 | 3960 | 1620 |
| 304 | 20250324 | 135500 | 358874097 | 3960 | 3960 | 3960 | 3960 | 100 |
| 305 | 20250324 | 135400 | 358478097 | 3960 | 3965 | 3975 | 3960 | 445 |
| 306 | 20250324 | 135300 | 356715527 | 3960 | 3960 | 3960 | 3960 | 40 |
| 307 | 20250324 | 135200 | 356557127 | 3960 | 3980 | 3985 | 3960 | 1022 |
| 308 | 20250324 | 135100 | 352492457 | 3980 | 3980 | 3985 | 3980 | 236 |
| 309 | 20250324 | 135000 | 351553052 | 3980 | 3980 | 3980 | 3980 | 111 |
| 310 | 20250324 | 134900 | 351111272 | 3985 | 3965 | 3985 | 3965 | 798 |
| 311 | 20250324 | 134800 | 347947182 | 3965 | 3950 | 3965 | 3945 | 106 |
| 312 | 20250324 | 134700 | 347528552 | 3950 | 3950 | 3950 | 3950 | 211 |
| 313 | 20250324 | 134600 | 346695102 | 3950 | 3955 | 3955 | 3950 | 431 |
| 314 | 20250324 | 134500 | 344990757 | 3995 | 3995 | 3995 | 3995 | 502 |
| 315 | 20250324 | 134400 | 342985267 | 3950 | 3980 | 4000 | 3950 | 1052 |
| 316 | 20250324 | 134300 | 338805232 | 4010 | 3980 | 4010 | 3980 | 734 |
| 317 | 20250324 | 134200 | 335883232 | 3980 | 3975 | 3980 | 3975 | 599 |
| 318 | 20250324 | 134100 | 333499287 | 3975 | 3980 | 3980 | 3975 | 1513 |
| 319 | 20250324 | 134000 | 327477552 | 4010 | 4010 | 4030 | 3975 | 3801 |
| 320 | 20250324 | 133900 | 312285307 | 4010 | 4000 | 4015 | 4000 | 817 |
| 321 | 20250324 | 133800 | 309008357 | 4005 | 3980 | 4005 | 3980 | 5271 |
| 322 | 20250324 | 133700 | 287946502 | 3975 | 3970 | 3980 | 3970 | 2884 |
| 323 | 20250324 | 133600 | 276485722 | 3970 | 3952 | 3970 | 3952 | 2850 |
| 324 | 20250324 | 133500 | 265196153 | 3950 | 3950 | 3950 | 3950 | 51 |
| 325 | 20250324 | 133400 | 264994703 | 3950 | 3945 | 3950 | 3945 | 105 |
| 326 | 20250324 | 133300 | 264579978 | 3950 | 3950 | 3950 | 3950 | 100 |
| 327 | 20250324 | 133200 | 264184978 | 3955 | 3955 | 3955 | 3955 | 282 |
| 328 | 20250324 | 133100 | 263069668 | 3960 | 3950 | 3965 | 3950 | 3137 |
| 329 | 20250324 | 133000 | 250659078 | 3945 | 3950 | 3950 | 3945 | 500 |
| 330 | 20250324 | 132900 | 248686078 | 3950 | 3945 | 3950 | 3945 | 138 |
| 331 | 20250324 | 132800 | 248141418 | 3945 | 3940 | 3945 | 3940 | 113 |
| 332 | 20250324 | 132700 | 247696133 | 3940 | 3940 | 3940 | 3940 | 209 |
| 333 | 20250324 | 132600 | 246872673 | 3940 | 3940 | 3940 | 3940 | 0 |
| 334 | 20250324 | 132500 | 246872673 | 3940 | 3925 | 3940 | 3915 | 111 |
| 335 | 20250324 | 132400 | 246437333 | 3910 | 3940 | 3940 | 3910 | 413 |
| 336 | 20250324 | 132300 | 244812473 | 3945 | 3945 | 3945 | 3945 | 0 |
| 337 | 20250324 | 132200 | 244812473 | 3945 | 3945 | 3945 | 3945 | 7 |
| 338 | 20250324 | 132100 | 244784858 | 3945 | 3950 | 3950 | 3945 | 101 |
| 339 | 20250324 | 132000 | 244386408 | 3950 | 3950 | 3950 | 3950 | 5 |
| 340 | 20250324 | 131900 | 244366658 | 3950 | 3940 | 3950 | 3940 | 426 |
| 341 | 20250324 | 131800 | 242685228 | 3940 | 3940 | 3940 | 3940 | 14 |
| 342 | 20250324 | 131700 | 242630068 | 3940 | 3940 | 3940 | 3940 | 13 |
| 343 | 20250324 | 131600 | 242578848 | 3940 | 3935 | 3940 | 3930 | 811 |
| 344 | 20250324 | 131500 | 239385018 | 3935 | 3935 | 3935 | 3935 | 0 |
| 345 | 20250324 | 131400 | 239385018 | 3935 | 3940 | 3940 | 3935 | 9 |
| 346 | 20250324 | 131300 | 239349563 | 3940 | 3940 | 3940 | 3940 | 38 |
| 347 | 20250324 | 131200 | 239199843 | 3935 | 3935 | 3935 | 3935 | 0 |
| 348 | 20250324 | 131100 | 239199843 | 3935 | 3940 | 3940 | 3935 | 906 |
| 349 | 20250324 | 131000 | 235633448 | 3950 | 3950 | 3950 | 3950 | 66 |
| 350 | 20250324 | 130900 | 235372748 | 3950 | 3950 | 3950 | 3950 | 0 |
| 351 | 20250324 | 130800 | 235372748 | 3950 | 3950 | 3950 | 3950 | 0 |
| 352 | 20250324 | 130700 | 235372748 | 3950 | 3950 | 3950 | 3950 | 0 |
| 353 | 20250324 | 130600 | 235372748 | 3950 | 3935 | 3950 | 3935 | 2 |
| 354 | 20250324 | 130500 | 235364863 | 3935 | 3935 | 3935 | 3935 | 0 |
| 355 | 20250324 | 130400 | 235364863 | 3935 | 3940 | 3940 | 3935 | 381 |
| 356 | 20250324 | 130300 | 233865298 | 3950 | 3950 | 3950 | 3950 | 50 |
| 357 | 20250324 | 130200 | 233667798 | 3950 | 3950 | 3950 | 3950 | 51 |
| 358 | 20250324 | 130100 | 233466348 | 3945 | 3945 | 3945 | 3945 | 380 |
| 359 | 20250324 | 130000 | 231967248 | 3945 | 3945 | 3945 | 3945 | 20 |
| 360 | 20250324 | 125900 | 231888348 | 3945 | 3945 | 3945 | 3945 | 0 |
| 361 | 20250324 | 125800 | 231888348 | 3945 | 3945 | 3945 | 3945 | 25 |
| 362 | 20250324 | 125700 | 231789723 | 3935 | 3935 | 3935 | 3935 | 0 |
| 363 | 20250324 | 125600 | 231789723 | 3935 | 3930 | 3935 | 3930 | 158 |
| 364 | 20250324 | 125500 | 231168743 | 3940 | 3940 | 3940 | 3940 | 18 |
| 365 | 20250324 | 125400 | 231097823 | 3940 | 3940 | 3940 | 3940 | 134 |
| 366 | 20250324 | 125300 | 230569863 | 3940 | 3935 | 3940 | 3935 | 798 |
| 367 | 20250324 | 125200 | 227427748 | 3930 | 3930 | 3930 | 3930 | 0 |
| 368 | 20250324 | 125100 | 227427748 | 3930 | 3930 | 3930 | 3930 | 0 |
| 369 | 20250324 | 125000 | 227427748 | 3930 | 3930 | 3930 | 3930 | 0 |
| 370 | 20250324 | 124900 | 227427748 | 3930 | 3930 | 3930 | 3930 | 2 |
| 371 | 20250324 | 124800 | 227419888 | 3930 | 3930 | 3930 | 3930 | 0 |
| 372 | 20250324 | 124700 | 227419888 | 3930 | 3915 | 3930 | 3915 | 1316 |
| 373 | 20250324 | 124600 | 222266178 | 3915 | 3915 | 3915 | 3915 | 0 |
| 374 | 20250324 | 124500 | 222266178 | 3915 | 3920 | 3925 | 3915 | 1128 |
| 375 | 20250324 | 124400 | 217846208 | 3915 | 3915 | 3915 | 3915 | 2 |
| 376 | 20250324 | 124300 | 217838378 | 3920 | 3920 | 3920 | 3920 | 0 |
| 377 | 20250324 | 124200 | 217838378 | 3920 | 3920 | 3920 | 3920 | 40 |
| 378 | 20250324 | 124100 | 217681578 | 3915 | 3915 | 3915 | 3915 | 40 |
| 379 | 20250324 | 124000 | 217524978 | 3910 | 3915 | 3915 | 3910 | 45 |
| 380 | 20250324 | 123900 | 217348928 | 3910 | 3915 | 3915 | 3910 | 200 |
| 381 | 20250324 | 123800 | 216566348 | 3915 | 3915 | 3915 | 3915 | 0 |
| 382 | 20250324 | 123700 | 216566348 | 3915 | 3915 | 3915 | 3915 | 27 |
| 383 | 20250324 | 123600 | 216460643 | 3910 | 3910 | 3910 | 3910 | 0 |
| 384 | 20250324 | 123500 | 216460643 | 3910 | 3910 | 3910 | 3910 | 23 |
| 385 | 20250324 | 123400 | 216370713 | 3920 | 3920 | 3920 | 3920 | 98 |
| 386 | 20250324 | 123300 | 215986553 | 3915 | 3915 | 3915 | 3915 | 0 |
| 387 | 20250324 | 123200 | 215986553 | 3915 | 3915 | 3915 | 3915 | 0 |
| 388 | 20250324 | 123100 | 215986553 | 3915 | 3915 | 3915 | 3915 | 201 |
| 389 | 20250324 | 123000 | 215199638 | 3915 | 3915 | 3915 | 3915 | 1 |
| 390 | 20250324 | 122900 | 215195723 | 3920 | 3920 | 3920 | 3920 | 1 |
| 391 | 20250324 | 122800 | 215191803 | 3920 | 3920 | 3920 | 3920 | 338 |
| 392 | 20250324 | 122700 | 213866843 | 3910 | 3910 | 3910 | 3910 | 52 |
| 393 | 20250324 | 122600 | 213663523 | 3920 | 3920 | 3920 | 3920 | 0 |
| 394 | 20250324 | 122500 | 213663523 | 3920 | 3920 | 3920 | 3920 | 132 |
| 395 | 20250324 | 122400 | 213146083 | 3940 | 3930 | 3940 | 3870 | 4543 |
| 396 | 20250324 | 122300 | 195409133 | 3925 | 3930 | 3930 | 3925 | 556 |
| 397 | 20250324 | 122200 | 193226223 | 3950 | 3950 | 3950 | 3950 | 0 |
| 398 | 20250324 | 122100 | 193226223 | 3950 | 3950 | 3950 | 3945 | 103 |
| 399 | 20250324 | 122000 | 192819378 | 3950 | 3950 | 3950 | 3950 | 0 |
| 400 | 20250324 | 121900 | 192819378 | 3950 | 3930 | 3950 | 3930 | 501 |
| 401 | 20250324 | 121800 | 190850428 | 3925 | 3925 | 3925 | 3925 | 0 |
| 402 | 20250324 | 121700 | 190850428 | 3925 | 3950 | 3955 | 3925 | 622 |
| 403 | 20250324 | 121600 | 188403513 | 3955 | 3950 | 3955 | 3950 | 418 |
| 404 | 20250324 | 121500 | 186750513 | 3945 | 3950 | 3950 | 3945 | 3 |
| 405 | 20250324 | 121400 | 186738668 | 3950 | 3950 | 3952 | 3950 | 833 |
| 406 | 20250324 | 121300 | 183448230 | 3950 | 3950 | 3950 | 3950 | 263 |
| 407 | 20250324 | 121200 | 182409380 | 3950 | 3950 | 3950 | 3950 | 52 |
| 408 | 20250324 | 121100 | 182203980 | 3925 | 3925 | 3925 | 3925 | 0 |
| 409 | 20250324 | 121000 | 182203980 | 3925 | 3955 | 3955 | 3925 | 215 |
| 410 | 20250324 | 120900 | 181358605 | 3955 | 3950 | 3955 | 3950 | 132 |
| 411 | 20250324 | 120800 | 180836745 | 3950 | 3950 | 3965 | 3950 | 1985 |
| 412 | 20250324 | 120700 | 172979915 | 3950 | 3925 | 3955 | 3925 | 2119 |
| 413 | 20250324 | 120600 | 164633700 | 3925 | 3925 | 3925 | 3925 | 388 |
| 414 | 20250324 | 120500 | 163110800 | 3925 | 3915 | 3925 | 3915 | 575 |
| 415 | 20250324 | 120400 | 160854055 | 3915 | 3915 | 3915 | 3915 | 0 |
| 416 | 20250324 | 120300 | 160854055 | 3915 | 3915 | 3915 | 3915 | 0 |
| 417 | 20250324 | 120200 | 160854055 | 3915 | 3920 | 3920 | 3915 | 59 |
| 418 | 20250324 | 120100 | 160622970 | 3920 | 3915 | 3920 | 3915 | 73 |
| 419 | 20250324 | 120000 | 160337170 | 3920 | 3920 | 3920 | 3920 | 0 |
| 420 | 20250324 | 115900 | 160337170 | 3920 | 3920 | 3920 | 3920 | 266 |
| 421 | 20250324 | 115800 | 159294450 | 3925 | 3925 | 3925 | 3925 | 30 |
| 422 | 20250324 | 115700 | 159176700 | 3925 | 3930 | 3930 | 3925 | 332 |
| 423 | 20250324 | 115600 | 157873250 | 3930 | 3925 | 3930 | 3925 | 555 |
| 424 | 20250324 | 115500 | 155694870 | 3930 | 3925 | 3930 | 3925 | 104 |
| 425 | 20250324 | 115400 | 155286650 | 3925 | 3925 | 3930 | 3925 | 348 |
| 426 | 20250324 | 115300 | 153920515 | 3930 | 3930 | 3930 | 3930 | 0 |
| 427 | 20250324 | 115200 | 153920515 | 3930 | 3930 | 3930 | 3930 | 4 |
| 428 | 20250324 | 115100 | 153904795 | 3930 | 3930 | 3930 | 3930 | 100 |
| 429 | 20250324 | 115000 | 153511795 | 3930 | 3930 | 3930 | 3930 | 0 |
| 430 | 20250324 | 114900 | 153511795 | 3930 | 3930 | 3930 | 3930 | 4 |
| 431 | 20250324 | 114800 | 153496075 | 3930 | 3930 | 3930 | 3930 | 10 |
| 432 | 20250324 | 114700 | 153456775 | 3930 | 3930 | 3930 | 3930 | 505 |
| 433 | 20250324 | 114600 | 151472125 | 3930 | 3920 | 3930 | 3920 | 523 |
| 434 | 20250324 | 114500 | 149419570 | 3920 | 3905 | 3920 | 3905 | 700 |
| 435 | 20250324 | 114400 | 146680860 | 3910 | 3910 | 3910 | 3910 | 200 |
| 436 | 20250324 | 114300 | 145898860 | 3910 | 3905 | 3910 | 3905 | 163 |
| 437 | 20250324 | 114200 | 145261600 | 3905 | 3905 | 3905 | 3905 | 93 |
| 438 | 20250324 | 114100 | 144898435 | 3900 | 3900 | 3900 | 3900 | 0 |
| 439 | 20250324 | 114000 | 144898435 | 3900 | 3900 | 3900 | 3900 | 31 |
| 440 | 20250324 | 113900 | 144777535 | 3900 | 3905 | 3905 | 3900 | 50 |
| 441 | 20250324 | 113800 | 144582310 | 3900 | 3900 | 3900 | 3900 | 220 |
| 442 | 20250324 | 113700 | 143724310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 443 | 20250324 | 113600 | 143724310 | 3900 | 3900 | 3900 | 3900 | 5 |
| 444 | 20250324 | 113500 | 143704810 | 3900 | 3900 | 3900 | 3900 | 1 |
| 445 | 20250324 | 113400 | 143700910 | 3900 | 3900 | 3900 | 3900 | 0 |
| 446 | 20250324 | 113300 | 143700910 | 3900 | 3900 | 3900 | 3900 | 0 |
| 447 | 20250324 | 113200 | 143700910 | 3900 | 3900 | 3900 | 3900 | 6 |
| 448 | 20250324 | 113100 | 143677510 | 3895 | 3895 | 3895 | 3895 | 65 |
| 449 | 20250324 | 113000 | 143424335 | 3895 | 3895 | 3895 | 3895 | 0 |
| 450 | 20250324 | 112900 | 143424335 | 3895 | 3895 | 3895 | 3895 | 134 |
| 451 | 20250324 | 112800 | 142902405 | 3900 | 3900 | 3900 | 3900 | 50 |
| 452 | 20250324 | 112700 | 142707405 | 3895 | 3895 | 3895 | 3895 | 1 |
| 453 | 20250324 | 112600 | 142703510 | 3895 | 3895 | 3895 | 3895 | 0 |
| 454 | 20250324 | 112500 | 142703510 | 3895 | 3900 | 3900 | 3895 | 4 |
| 455 | 20250324 | 112400 | 142687920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 456 | 20250324 | 112300 | 142687920 | 3900 | 3900 | 3900 | 3900 | 5 |
| 457 | 20250324 | 112200 | 142668420 | 3900 | 3900 | 3900 | 3900 | 22 |
| 458 | 20250324 | 112100 | 142582620 | 3900 | 3900 | 3900 | 3900 | 5 |
| 459 | 20250324 | 112000 | 142563120 | 3900 | 3900 | 3900 | 3900 | 12 |
| 460 | 20250324 | 111900 | 142516320 | 3900 | 3900 | 3900 | 3900 | 10 |
| 461 | 20250324 | 111800 | 142477320 | 3900 | 3900 | 3900 | 3900 | 5 |
| 462 | 20250324 | 111700 | 142457820 | 3900 | 3900 | 3900 | 3900 | 15 |
| 463 | 20250324 | 111600 | 142399320 | 3900 | 3900 | 3900 | 3900 | 5 |
| 464 | 20250324 | 111500 | 142379820 | 3900 | 3900 | 3900 | 3900 | 11 |
| 465 | 20250324 | 111400 | 142336920 | 3900 | 3905 | 3905 | 3900 | 442 |
| 466 | 20250324 | 111300 | 140613060 | 3905 | 3905 | 3905 | 3905 | 10 |
| 467 | 20250324 | 111200 | 140574010 | 3905 | 3905 | 3905 | 3905 | 20 |
| 468 | 20250324 | 111100 | 140495910 | 3910 | 3910 | 3910 | 3910 | 4 |
| 469 | 20250324 | 111000 | 140480270 | 3910 | 3910 | 3910 | 3910 | 25 |
| 470 | 20250324 | 110900 | 140382520 | 3910 | 3910 | 3910 | 3910 | 35 |
| 471 | 20250324 | 110800 | 140245670 | 3905 | 3905 | 3905 | 3905 | 0 |
| 472 | 20250324 | 110700 | 140245670 | 3905 | 3905 | 3905 | 3905 | 22 |
| 473 | 20250324 | 110600 | 140159760 | 3910 | 3910 | 3910 | 3910 | 6 |
| 474 | 20250324 | 110500 | 140136300 | 3915 | 3905 | 3915 | 3905 | 507 |
| 475 | 20250324 | 110400 | 138153565 | 3905 | 3905 | 3905 | 3905 | 16 |
| 476 | 20250324 | 110300 | 138091085 | 3905 | 3905 | 3905 | 3905 | 561 |
| 477 | 20250324 | 110200 | 135900380 | 3905 | 3905 | 3905 | 3905 | 7 |
| 478 | 20250324 | 110100 | 135873045 | 3905 | 3905 | 3905 | 3905 | 175 |
| 479 | 20250324 | 110000 | 135189670 | 3900 | 3900 | 3900 | 3900 | 0 |
| 480 | 20250324 | 105900 | 135189670 | 3900 | 3900 | 3900 | 3900 | 555 |
| 481 | 20250324 | 105800 | 133025170 | 3900 | 3900 | 3900 | 3900 | 5 |
| 482 | 20250324 | 105700 | 133005670 | 3875 | 3875 | 3875 | 3875 | 0 |
| 483 | 20250324 | 105600 | 133005670 | 3875 | 3875 | 3875 | 3875 | 100 |
| 484 | 20250324 | 105500 | 132618170 | 3870 | 3900 | 3900 | 3870 | 1010 |
| 485 | 20250324 | 105400 | 128705570 | 3895 | 3895 | 3895 | 3895 | 150 |
| 486 | 20250324 | 105300 | 128121320 | 3900 | 3900 | 3900 | 3900 | 0 |
| 487 | 20250324 | 105200 | 128121320 | 3900 | 3900 | 3900 | 3900 | 0 |
| 488 | 20250324 | 105100 | 128121320 | 3900 | 3900 | 3900 | 3900 | 0 |
| 489 | 20250324 | 105000 | 128121320 | 3900 | 3905 | 3905 | 3900 | 174 |
| 490 | 20250324 | 104900 | 127442700 | 3905 | 3905 | 3905 | 3905 | 5 |
| 491 | 20250324 | 104800 | 127423175 | 3905 | 3905 | 3905 | 3905 | 15 |
| 492 | 20250324 | 104700 | 127364600 | 3905 | 3900 | 3905 | 3900 | 85 |
| 493 | 20250324 | 104600 | 127033070 | 3900 | 3895 | 3900 | 3895 | 1546 |
| 494 | 20250324 | 104500 | 121010150 | 3895 | 3895 | 3895 | 3895 | 0 |
| 495 | 20250324 | 104400 | 121010150 | 3895 | 3895 | 3895 | 3895 | 1 |
| 496 | 20250324 | 104300 | 121006255 | 3895 | 3895 | 3895 | 3895 | 1 |
| 497 | 20250324 | 104200 | 121002360 | 3895 | 3890 | 3895 | 3890 | 10 |
| 498 | 20250324 | 104100 | 120963450 | 3890 | 3890 | 3890 | 3890 | 1 |
| 499 | 20250324 | 104000 | 120959560 | 3870 | 3870 | 3870 | 3870 | 0 |
| 500 | 20250324 | 103900 | 120959560 | 3870 | 3870 | 3870 | 3870 | 0 |
| 501 | 20250324 | 103800 | 120959560 | 3870 | 3885 | 3895 | 3865 | 310 |
| 502 | 20250324 | 103700 | 119760685 | 3890 | 3890 | 3890 | 3890 | 13 |
| 503 | 20250324 | 103600 | 119710115 | 3890 | 3890 | 3890 | 3890 | 0 |
| 504 | 20250324 | 103500 | 119710115 | 3890 | 3890 | 3890 | 3890 | 7 |
| 505 | 20250324 | 103400 | 119682885 | 3890 | 3885 | 3890 | 3885 | 6 |
| 506 | 20250324 | 103300 | 119659560 | 3890 | 3890 | 3890 | 3890 | 0 |
| 507 | 20250324 | 103200 | 119659560 | 3890 | 3895 | 3895 | 3890 | 5 |
| 508 | 20250324 | 103100 | 119640095 | 3900 | 3900 | 3900 | 3900 | 200 |
| 509 | 20250324 | 103000 | 118860095 | 3900 | 3890 | 3900 | 3890 | 324 |
| 510 | 20250324 | 102900 | 117596515 | 3900 | 3900 | 3900 | 3900 | 0 |
| 511 | 20250324 | 102800 | 117596515 | 3900 | 3880 | 3900 | 3875 | 90 |
| 512 | 20250324 | 102700 | 117246445 | 3900 | 3895 | 3900 | 3895 | 1000 |
| 513 | 20250324 | 102600 | 113348475 | 3895 | 3895 | 3895 | 3895 | 2 |
| 514 | 20250324 | 102500 | 113340685 | 3895 | 3875 | 3900 | 3875 | 4489 |
| 515 | 20250324 | 102400 | 95866240 | 3875 | 3865 | 3875 | 3865 | 93 |
| 516 | 20250324 | 102300 | 95506595 | 3860 | 3855 | 3860 | 3855 | 972 |
| 517 | 20250324 | 102200 | 91754730 | 3855 | 3855 | 3855 | 3855 | 3 |
| 518 | 20250324 | 102100 | 91743165 | 3855 | 3855 | 3855 | 3850 | 12 |
| 519 | 20250324 | 102000 | 91696920 | 3855 | 3855 | 3855 | 3855 | 2 |
| 520 | 20250324 | 101900 | 91689210 | 3855 | 3860 | 3860 | 3855 | 24 |
| 521 | 20250324 | 101800 | 91596595 | 3860 | 3860 | 3860 | 3860 | 0 |
| 522 | 20250324 | 101700 | 91596595 | 3860 | 3860 | 3860 | 3860 | 0 |
| 523 | 20250324 | 101600 | 91596595 | 3860 | 3865 | 3865 | 3860 | 721 |
| 524 | 20250324 | 101500 | 88813530 | 3865 | 3865 | 3865 | 3865 | 11 |
| 525 | 20250324 | 101400 | 88771015 | 3860 | 3860 | 3860 | 3860 | 241 |
| 526 | 20250324 | 101300 | 87840755 | 3860 | 3860 | 3860 | 3860 | 4 |
| 527 | 20250324 | 101200 | 87825315 | 3860 | 3860 | 3860 | 3860 | 2 |
| 528 | 20250324 | 101100 | 87817595 | 3855 | 3855 | 3855 | 3855 | 1457 |
| 529 | 20250324 | 101000 | 82200860 | 3855 | 3855 | 3855 | 3850 | 252 |
| 530 | 20250324 | 100900 | 81229650 | 3855 | 3860 | 3860 | 3850 | 93 |
| 531 | 20250324 | 100800 | 80871505 | 3855 | 3855 | 3855 | 3855 | 0 |
| 532 | 20250324 | 100700 | 80871505 | 3855 | 3860 | 3860 | 3855 | 61 |
| 533 | 20250324 | 100600 | 80636320 | 3855 | 3855 | 3855 | 3855 | 10 |
| 534 | 20250324 | 100500 | 80597770 | 3860 | 3860 | 3860 | 3860 | 6 |
| 535 | 20250324 | 100400 | 80574610 | 3860 | 3860 | 3860 | 3860 | 4 |
| 536 | 20250324 | 100300 | 80559170 | 3860 | 3860 | 3860 | 3860 | 21 |
| 537 | 20250324 | 100200 | 80478110 | 3855 | 3860 | 3860 | 3855 | 89 |
| 538 | 20250324 | 100100 | 80134980 | 3860 | 3860 | 3860 | 3860 | 6 |
| 539 | 20250324 | 100000 | 80111820 | 3855 | 3860 | 3860 | 3855 | 41 |
| 540 | 20250324 | 095900 | 79953760 | 3860 | 3860 | 3860 | 3860 | 1 |
| 541 | 20250324 | 095800 | 79949900 | 3860 | 3860 | 3860 | 3860 | 22 |
| 542 | 20250324 | 095700 | 79864980 | 3855 | 3855 | 3855 | 3855 | 0 |
| 543 | 20250324 | 095600 | 79864980 | 3855 | 3855 | 3855 | 3855 | 30 |
| 544 | 20250324 | 095500 | 79749330 | 3855 | 3855 | 3855 | 3855 | 3 |
| 545 | 20250324 | 095400 | 79737765 | 3850 | 3850 | 3850 | 3850 | 45 |
| 546 | 20250324 | 095300 | 79564515 | 3850 | 3850 | 3850 | 3850 | 279 |
| 547 | 20250324 | 095200 | 78490365 | 3855 | 3850 | 3855 | 3850 | 491 |
| 548 | 20250324 | 095100 | 76599980 | 3855 | 3860 | 3860 | 3855 | 158 |
| 549 | 20250324 | 095000 | 75990650 | 3865 | 3865 | 3865 | 3865 | 3 |
| 550 | 20250324 | 094900 | 75979055 | 3865 | 3865 | 3865 | 3865 | 151 |
| 551 | 20250324 | 094800 | 75395440 | 3865 | 3865 | 3865 | 3865 | 7 |
| 552 | 20250324 | 094700 | 75368385 | 3865 | 3860 | 3865 | 3860 | 18 |
| 553 | 20250324 | 094600 | 75298865 | 3860 | 3865 | 3865 | 3860 | 31 |
| 554 | 20250324 | 094500 | 75179155 | 3865 | 3865 | 3865 | 3865 | 6 |
| 555 | 20250324 | 094400 | 75155965 | 3865 | 3865 | 3865 | 3865 | 34 |
| 556 | 20250324 | 094300 | 75024555 | 3865 | 3860 | 3865 | 3855 | 167 |
| 557 | 20250324 | 094200 | 74380430 | 3860 | 3850 | 3860 | 3850 | 3176 |
| 558 | 20250324 | 094100 | 62151800 | 3850 | 3850 | 3850 | 3845 | 85 |
| 559 | 20250324 | 094000 | 61824650 | 3850 | 3850 | 3850 | 3850 | 18 |
| 560 | 20250324 | 093900 | 61755350 | 3850 | 3850 | 3850 | 3850 | 213 |
| 561 | 20250324 | 093800 | 60935300 | 3850 | 3850 | 3850 | 3850 | 8 |
| 562 | 20250324 | 093700 | 60904500 | 3850 | 3850 | 3850 | 3850 | 100 |
| 563 | 20250324 | 093600 | 60519500 | 3850 | 3850 | 3850 | 3850 | 0 |
| 564 | 20250324 | 093500 | 60519500 | 3850 | 3850 | 3850 | 3850 | 1 |
| 565 | 20250324 | 093400 | 60515650 | 3835 | 3855 | 3855 | 3835 | 475 |
| 566 | 20250324 | 093300 | 58692020 | 3860 | 3860 | 3860 | 3860 | 104 |
| 567 | 20250324 | 093200 | 58290580 | 3860 | 3860 | 3860 | 3860 | 3 |
| 568 | 20250324 | 093100 | 58279000 | 3860 | 3860 | 3860 | 3860 | 111 |
| 569 | 20250324 | 093000 | 57850540 | 3835 | 3860 | 3860 | 3835 | 632 |
| 570 | 20250324 | 092900 | 55424440 | 3835 | 3835 | 3835 | 3835 | 0 |
| 571 | 20250324 | 092800 | 55424440 | 3835 | 3835 | 3835 | 3835 | 0 |
| 572 | 20250324 | 092700 | 55424440 | 3835 | 3845 | 3845 | 3835 | 949 |
| 573 | 20250324 | 092600 | 51778155 | 3845 | 3845 | 3845 | 3845 | 150 |
| 574 | 20250324 | 092500 | 51201405 | 3840 | 3840 | 3840 | 3840 | 11 |
| 575 | 20250324 | 092400 | 51159165 | 3840 | 3845 | 3845 | 3840 | 153 |
| 576 | 20250324 | 092300 | 50571630 | 3845 | 3845 | 3845 | 3845 | 110 |
| 577 | 20250324 | 092200 | 50148680 | 3845 | 3845 | 3845 | 3845 | 5 |
| 578 | 20250324 | 092100 | 50129455 | 3840 | 3840 | 3840 | 3840 | 531 |
| 579 | 20250324 | 092000 | 48090415 | 3840 | 3840 | 3840 | 3835 | 472 |
| 580 | 20250324 | 091900 | 46278935 | 3840 | 3840 | 3840 | 3835 | 1947 |
| 581 | 20250324 | 091800 | 38810590 | 3840 | 3840 | 3840 | 3840 | 24 |
| 582 | 20250324 | 091700 | 38718430 | 3840 | 3840 | 3840 | 3840 | 212 |
| 583 | 20250324 | 091600 | 37904350 | 3840 | 3845 | 3845 | 3840 | 157 |
| 584 | 20250324 | 091500 | 37301185 | 3845 | 3845 | 3845 | 3840 | 974 |
| 585 | 20250324 | 091400 | 33559655 | 3845 | 3845 | 3845 | 3845 | 204 |
| 586 | 20250324 | 091300 | 32775275 | 3845 | 3855 | 3855 | 3845 | 65 |
| 587 | 20250324 | 091200 | 32525200 | 3845 | 3845 | 3845 | 3845 | 101 |
| 588 | 20250324 | 091100 | 32136855 | 3845 | 3845 | 3845 | 3845 | 348 |
| 589 | 20250324 | 091000 | 30798795 | 3845 | 3845 | 3845 | 3845 | 1128 |
| 590 | 20250324 | 090900 | 26461635 | 3845 | 3845 | 3845 | 3840 | 1382 |
| 591 | 20250324 | 090800 | 21148595 | 3845 | 3845 | 3845 | 3840 | 400 |
| 592 | 20250324 | 090700 | 19611315 | 3845 | 3855 | 3855 | 3840 | 151 |
| 593 | 20250324 | 090600 | 19031200 | 3855 | 3855 | 3855 | 3855 | 1 |
| 594 | 20250324 | 090500 | 19027345 | 3835 | 3865 | 3865 | 3830 | 776 |
| 595 | 20250324 | 090400 | 16051600 | 3865 | 3875 | 3875 | 3825 | 1486 |
| 596 | 20250324 | 090300 | 10346190 | 3875 | 3840 | 3875 | 3840 | 614 |
| 597 | 20250324 | 090200 | 7987610 | 3845 | 3850 | 3885 | 3845 | 648 |
| 598 | 20250324 | 090100 | 5492340 | 3885 | 3890 | 3890 | 3855 | 645 |
| 599 | 20250324 | 090000 | 2996455 | 3860 | 3865 | 3890 | 3860 | 775 |