29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 185200 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 9293 |
| 3 | 20250307 | 185100 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 4 | 20250307 | 185000 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 5 | 20250307 | 184900 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 6 | 20250307 | 184800 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 7 | 20250307 | 184700 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 8 | 20250307 | 184600 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 9 | 20250307 | 184500 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 10 | 20250307 | 184400 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 11 | 20250307 | 184300 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 12 | 20250307 | 184200 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 13 | 20250307 | 184100 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 14 | 20250307 | 184000 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 15 | 20250307 | 183900 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 16 | 20250307 | 183800 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 17 | 20250307 | 183700 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 18 | 20250307 | 183600 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 19 | 20250307 | 183500 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 20 | 20250307 | 183400 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 21 | 20250307 | 183300 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 22 | 20250307 | 183200 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 23 | 20250307 | 183100 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 24 | 20250307 | 183000 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 25 | 20250307 | 182900 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 26 | 20250307 | 182800 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 27 | 20250307 | 182700 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 28 | 20250307 | 182600 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 29 | 20250307 | 182500 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 30 | 20250307 | 182400 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 31 | 20250307 | 182300 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 32 | 20250307 | 182200 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 9293 |
| 33 | 20250307 | 182100 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 34 | 20250307 | 182000 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 35 | 20250307 | 181900 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 36 | 20250307 | 181800 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 37 | 20250307 | 181700 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 38 | 20250307 | 181600 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 39 | 20250307 | 181500 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 40 | 20250307 | 181400 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 41 | 20250307 | 181300 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 42 | 20250307 | 181200 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 43 | 20250307 | 181100 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 44 | 20250307 | 181000 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 45 | 20250307 | 180900 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 46 | 20250307 | 180800 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 47 | 20250307 | 180700 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 48 | 20250307 | 180600 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 49 | 20250307 | 180500 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 50 | 20250307 | 180400 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 51 | 20250307 | 180300 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 52 | 20250307 | 180200 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 53 | 20250307 | 180100 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 54 | 20250307 | 180000 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 55 | 20250307 | 175900 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 56 | 20250307 | 175800 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 57 | 20250307 | 175700 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 58 | 20250307 | 175600 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 59 | 20250307 | 175500 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 60 | 20250307 | 175400 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 61 | 20250307 | 175300 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 62 | 20250307 | 175200 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 9293 |
| 63 | 20250307 | 175100 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 64 | 20250307 | 175000 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 65 | 20250307 | 174900 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 66 | 20250307 | 174800 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 67 | 20250307 | 174700 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 68 | 20250307 | 174600 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 69 | 20250307 | 174500 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 70 | 20250307 | 174400 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 71 | 20250307 | 174300 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 72 | 20250307 | 174200 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 73 | 20250307 | 174100 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 74 | 20250307 | 174000 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 75 | 20250307 | 173900 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 76 | 20250307 | 173800 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 77 | 20250307 | 173700 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 78 | 20250307 | 173600 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 79 | 20250307 | 173500 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 80 | 20250307 | 173400 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 81 | 20250307 | 173300 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 82 | 20250307 | 173200 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 83 | 20250307 | 173100 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 84 | 20250307 | 173000 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 85 | 20250307 | 172900 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 86 | 20250307 | 172800 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 87 | 20250307 | 172700 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 88 | 20250307 | 172600 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 89 | 20250307 | 172500 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 90 | 20250307 | 172400 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 91 | 20250307 | 172300 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 92 | 20250307 | 172200 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 9293 |
| 93 | 20250307 | 172100 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 94 | 20250307 | 172000 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 95 | 20250307 | 171900 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 96 | 20250307 | 171800 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 97 | 20250307 | 171700 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 98 | 20250307 | 171600 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 99 | 20250307 | 171500 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 100 | 20250307 | 171400 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 101 | 20250307 | 171300 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 102 | 20250307 | 171200 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 103 | 20250307 | 171100 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 104 | 20250307 | 171000 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 105 | 20250307 | 170900 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 106 | 20250307 | 170800 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 107 | 20250307 | 170700 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 108 | 20250307 | 170600 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 109 | 20250307 | 170500 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 110 | 20250307 | 170400 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 111 | 20250307 | 170300 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 112 | 20250307 | 170200 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 113 | 20250307 | 170100 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 114 | 20250307 | 170000 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 115 | 20250307 | 165900 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 116 | 20250307 | 165800 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 117 | 20250307 | 165700 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 118 | 20250307 | 165600 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 119 | 20250307 | 165500 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 120 | 20250307 | 165400 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 121 | 20250307 | 165300 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 122 | 20250307 | 165200 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 9293 |
| 123 | 20250307 | 165100 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 124 | 20250307 | 165000 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 125 | 20250307 | 164900 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 126 | 20250307 | 164800 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 127 | 20250307 | 164700 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 128 | 20250307 | 164600 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 129 | 20250307 | 164500 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 130 | 20250307 | 164400 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 131 | 20250307 | 164300 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 132 | 20250307 | 164200 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 133 | 20250307 | 164100 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 134 | 20250307 | 164000 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 135 | 20250307 | 163900 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 136 | 20250307 | 163800 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 137 | 20250307 | 163700 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 138 | 20250307 | 163600 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 139 | 20250307 | 163500 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 140 | 20250307 | 163400 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 141 | 20250307 | 163300 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 142 | 20250307 | 163200 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 143 | 20250307 | 163100 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 144 | 20250307 | 163000 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 145 | 20250307 | 162900 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 146 | 20250307 | 162800 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 147 | 20250307 | 162700 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 148 | 20250307 | 162600 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 149 | 20250307 | 162500 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 150 | 20250307 | 162400 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 151 | 20250307 | 162300 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 152 | 20250307 | 162200 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 9293 |
| 153 | 20250307 | 162100 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 154 | 20250307 | 162000 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 155 | 20250307 | 161900 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 156 | 20250307 | 161800 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 157 | 20250307 | 161700 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 158 | 20250307 | 161600 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 159 | 20250307 | 161500 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 160 | 20250307 | 161400 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 161 | 20250307 | 161300 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 162 | 20250307 | 161200 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 163 | 20250307 | 161100 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 164 | 20250307 | 161000 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 165 | 20250307 | 160900 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 166 | 20250307 | 160800 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 167 | 20250307 | 160700 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 168 | 20250307 | 160600 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 169 | 20250307 | 160500 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 170 | 20250307 | 160400 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 171 | 20250307 | 160300 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 172 | 20250307 | 160200 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 173 | 20250307 | 160100 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 174 | 20250307 | 160000 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 175 | 20250307 | 155900 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 176 | 20250307 | 155800 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 177 | 20250307 | 155700 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 178 | 20250307 | 155600 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 179 | 20250307 | 155500 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 180 | 20250307 | 155400 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 181 | 20250307 | 155300 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 182 | 20250307 | 155200 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 9293 |
| 183 | 20250307 | 155100 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 184 | 20250307 | 155000 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 185 | 20250307 | 154900 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 186 | 20250307 | 154800 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 187 | 20250307 | 154700 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 188 | 20250307 | 154600 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 189 | 20250307 | 154500 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 190 | 20250307 | 154400 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 191 | 20250307 | 154300 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 192 | 20250307 | 154200 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 193 | 20250307 | 154100 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 194 | 20250307 | 154000 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 195 | 20250307 | 153900 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 196 | 20250307 | 153800 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 197 | 20250307 | 153700 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 198 | 20250307 | 153600 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 199 | 20250307 | 153500 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 200 | 20250307 | 153400 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 201 | 20250307 | 153300 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 202 | 20250307 | 153200 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 203 | 20250307 | 153100 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 0 |
| 204 | 20250307 | 153000 | 4836814124 | 3495 | 3495 | 3495 | 3495 | 9293 |
| 205 | 20250307 | 152900 | 4804335089 | 3495 | 3495 | 3495 | 3495 | 0 |
| 206 | 20250307 | 152800 | 4804335089 | 3495 | 3495 | 3495 | 3495 | 0 |
| 207 | 20250307 | 152700 | 4804335089 | 3495 | 3495 | 3495 | 3495 | 0 |
| 208 | 20250307 | 152600 | 4804335089 | 3495 | 3495 | 3495 | 3495 | 0 |
| 209 | 20250307 | 152500 | 4804335089 | 3495 | 3495 | 3495 | 3495 | 0 |
| 210 | 20250307 | 152400 | 4804335089 | 3495 | 3495 | 3495 | 3495 | 0 |
| 211 | 20250307 | 152300 | 4804335089 | 3495 | 3495 | 3495 | 3495 | 0 |
| 212 | 20250307 | 152200 | 4804335089 | 3495 | 3495 | 3495 | 3495 | 0 |
| 213 | 20250307 | 152100 | 4804335089 | 3495 | 3495 | 3495 | 3495 | 0 |
| 214 | 20250307 | 152000 | 4804335089 | 3495 | 3495 | 3495 | 3495 | 0 |
| 215 | 20250307 | 151900 | 4804335089 | 3495 | 3520 | 3520 | 3490 | 3573 |
| 216 | 20250307 | 151800 | 4791834389 | 3505 | 3530 | 3530 | 3505 | 335 |
| 217 | 20250307 | 151700 | 4790656839 | 3530 | 3505 | 3530 | 3505 | 826 |
| 218 | 20250307 | 151600 | 4787761509 | 3495 | 3510 | 3510 | 3495 | 7201 |
| 219 | 20250307 | 151500 | 4762579699 | 3505 | 3515 | 3515 | 3505 | 252 |
| 220 | 20250307 | 151400 | 4761694439 | 3510 | 3510 | 3510 | 3510 | 0 |
| 221 | 20250307 | 151300 | 4761694439 | 3510 | 3515 | 3515 | 3510 | 1545 |
| 222 | 20250307 | 151200 | 4756270939 | 3520 | 3525 | 3525 | 3520 | 2772 |
| 223 | 20250307 | 151100 | 4746512994 | 3555 | 3530 | 3555 | 3525 | 2740 |
| 224 | 20250307 | 151000 | 4736825399 | 3530 | 3545 | 3560 | 3530 | 2546 |
| 225 | 20250307 | 150900 | 4727781509 | 3535 | 3520 | 3560 | 3520 | 2646 |
| 226 | 20250307 | 150800 | 4718376844 | 3535 | 3520 | 3550 | 3520 | 5236 |
| 227 | 20250307 | 150700 | 4699825214 | 3545 | 3495 | 3550 | 3495 | 4333 |
| 228 | 20250307 | 150600 | 4684532834 | 3485 | 3480 | 3485 | 3480 | 14172 |
| 229 | 20250307 | 150500 | 4635144854 | 3480 | 3480 | 3480 | 3480 | 826 |
| 230 | 20250307 | 150400 | 4632270374 | 3485 | 3485 | 3485 | 3485 | 510 |
| 231 | 20250307 | 150300 | 4630493024 | 3485 | 3475 | 3485 | 3475 | 3281 |
| 232 | 20250307 | 150200 | 4619071549 | 3475 | 3480 | 3480 | 3475 | 2227 |
| 233 | 20250307 | 150100 | 4611327724 | 3480 | 3485 | 3485 | 3475 | 5148 |
| 234 | 20250307 | 150000 | 4593428804 | 3485 | 3485 | 3485 | 3485 | 60 |
| 235 | 20250307 | 145900 | 4593219704 | 3485 | 3485 | 3485 | 3485 | 0 |
| 236 | 20250307 | 145800 | 4593219704 | 3485 | 3485 | 3485 | 3485 | 492 |
| 237 | 20250307 | 145700 | 4591505084 | 3485 | 3485 | 3485 | 3485 | 3000 |
| 238 | 20250307 | 145600 | 4581050084 | 3485 | 3490 | 3490 | 3485 | 2760 |
| 239 | 20250307 | 145500 | 4571418224 | 3490 | 3500 | 3500 | 3490 | 3002 |
| 240 | 20250307 | 145400 | 4560940734 | 3500 | 3500 | 3500 | 3500 | 0 |
| 241 | 20250307 | 145300 | 4560940734 | 3500 | 3490 | 3510 | 3490 | 2912 |
| 242 | 20250307 | 145200 | 4550740289 | 3490 | 3490 | 3490 | 3490 | 4000 |
| 243 | 20250307 | 145100 | 4536780289 | 3505 | 3490 | 3505 | 3485 | 2020 |
| 244 | 20250307 | 145000 | 4529717109 | 3485 | 3490 | 3490 | 3485 | 2100 |
| 245 | 20250307 | 144900 | 4522389179 | 3490 | 3490 | 3490 | 3490 | 0 |
| 246 | 20250307 | 144800 | 4522389179 | 3490 | 3495 | 3495 | 3485 | 2675 |
| 247 | 20250307 | 144700 | 4513049319 | 3495 | 3495 | 3495 | 3495 | 4025 |
| 248 | 20250307 | 144600 | 4498981944 | 3500 | 3500 | 3500 | 3500 | 2720 |
| 249 | 20250307 | 144500 | 4489461944 | 3500 | 3500 | 3500 | 3500 | 953 |
| 250 | 20250307 | 144400 | 4486126444 | 3505 | 3500 | 3505 | 3500 | 1469 |
| 251 | 20250307 | 144300 | 4480984609 | 3495 | 3495 | 3495 | 3495 | 10 |
| 252 | 20250307 | 144200 | 4480949659 | 3500 | 3490 | 3500 | 3490 | 231 |
| 253 | 20250307 | 144100 | 4480143159 | 3490 | 3495 | 3495 | 3490 | 17 |
| 254 | 20250307 | 144000 | 4480083824 | 3490 | 3490 | 3490 | 3490 | 452 |
| 255 | 20250307 | 143900 | 4478506344 | 3490 | 3490 | 3490 | 3490 | 4 |
| 256 | 20250307 | 143800 | 4478492384 | 3485 | 3485 | 3485 | 3485 | 0 |
| 257 | 20250307 | 143700 | 4478492384 | 3485 | 3500 | 3500 | 3485 | 4002 |
| 258 | 20250307 | 143600 | 4464524449 | 3500 | 3500 | 3500 | 3500 | 9 |
| 259 | 20250307 | 143500 | 4464492949 | 3490 | 3500 | 3500 | 3490 | 434 |
| 260 | 20250307 | 143400 | 4462978269 | 3490 | 3490 | 3490 | 3490 | 528 |
| 261 | 20250307 | 143300 | 4461135549 | 3505 | 3505 | 3505 | 3505 | 0 |
| 262 | 20250307 | 143200 | 4461135549 | 3505 | 3495 | 3505 | 3495 | 300 |
| 263 | 20250307 | 143100 | 4460085549 | 3495 | 3500 | 3500 | 3495 | 712 |
| 264 | 20250307 | 143000 | 4457595369 | 3500 | 3500 | 3500 | 3500 | 1 |
| 265 | 20250307 | 142900 | 4457591869 | 3500 | 3500 | 3500 | 3500 | 0 |
| 266 | 20250307 | 142800 | 4457591869 | 3500 | 3500 | 3500 | 3500 | 0 |
| 267 | 20250307 | 142700 | 4457591869 | 3500 | 3500 | 3500 | 3500 | 0 |
| 268 | 20250307 | 142600 | 4457591869 | 3500 | 3500 | 3500 | 3500 | 0 |
| 269 | 20250307 | 142500 | 4457591869 | 3500 | 3495 | 3505 | 3495 | 1228 |
| 270 | 20250307 | 142400 | 4453293529 | 3495 | 3490 | 3495 | 3490 | 1150 |
| 271 | 20250307 | 142300 | 4449279249 | 3490 | 3480 | 3490 | 3480 | 177 |
| 272 | 20250307 | 142200 | 4448661529 | 3480 | 3480 | 3480 | 3480 | 8 |
| 273 | 20250307 | 142100 | 4448633689 | 3480 | 3480 | 3480 | 3480 | 2000 |
| 274 | 20250307 | 142000 | 4441673689 | 3495 | 3495 | 3495 | 3495 | 0 |
| 275 | 20250307 | 141900 | 4441673689 | 3495 | 3480 | 3495 | 3480 | 2452 |
| 276 | 20250307 | 141800 | 4433126534 | 3480 | 3485 | 3490 | 3480 | 893 |
| 277 | 20250307 | 141700 | 4430013219 | 3475 | 3475 | 3475 | 3475 | 0 |
| 278 | 20250307 | 141600 | 4430013219 | 3475 | 3475 | 3475 | 3475 | 200 |
| 279 | 20250307 | 141500 | 4429318219 | 3475 | 3480 | 3480 | 3475 | 4565 |
| 280 | 20250307 | 141400 | 4413445904 | 3480 | 3485 | 3485 | 3480 | 1515 |
| 281 | 20250307 | 141300 | 4408172869 | 3490 | 3485 | 3490 | 3485 | 3332 |
| 282 | 20250307 | 141200 | 4396559204 | 3480 | 3485 | 3485 | 3480 | 3000 |
| 283 | 20250307 | 141100 | 4386104314 | 3500 | 3495 | 3500 | 3495 | 1042 |
| 284 | 20250307 | 141000 | 4382457319 | 3480 | 3480 | 3480 | 3480 | 1210 |
| 285 | 20250307 | 140900 | 4378246519 | 3480 | 3485 | 3485 | 3480 | 16984 |
| 286 | 20250307 | 140800 | 4319136084 | 3485 | 3485 | 3485 | 3485 | 963 |
| 287 | 20250307 | 140700 | 4315780029 | 3485 | 3485 | 3490 | 3485 | 2170 |
| 288 | 20250307 | 140600 | 4308214977 | 3485 | 3490 | 3490 | 3485 | 1058 |
| 289 | 20250307 | 140500 | 4304527157 | 3485 | 3495 | 3495 | 3485 | 5560 |
| 290 | 20250307 | 140400 | 4285118062 | 3505 | 3505 | 3505 | 3495 | 4979 |
| 291 | 20250307 | 140300 | 4267691687 | 3505 | 3505 | 3505 | 3505 | 5588 |
| 292 | 20250307 | 140200 | 4248105747 | 3510 | 3530 | 3530 | 3510 | 4530 |
| 293 | 20250307 | 140100 | 4232197827 | 3510 | 3515 | 3520 | 3510 | 1840 |
| 294 | 20250307 | 140000 | 4225723127 | 3510 | 3515 | 3515 | 3510 | 2544 |
| 295 | 20250307 | 135900 | 4216782372 | 3520 | 3520 | 3520 | 3520 | 0 |
| 296 | 20250307 | 135800 | 4216782372 | 3520 | 3520 | 3520 | 3520 | 703 |
| 297 | 20250307 | 135700 | 4214307812 | 3520 | 3520 | 3520 | 3515 | 1406 |
| 298 | 20250307 | 135600 | 4209362207 | 3525 | 3535 | 3535 | 3525 | 1036 |
| 299 | 20250307 | 135500 | 4205710297 | 3535 | 3530 | 3535 | 3530 | 676 |
| 300 | 20250307 | 135400 | 4203324007 | 3535 | 3535 | 3535 | 3535 | 3 |
| 301 | 20250307 | 135300 | 4203313402 | 3535 | 3535 | 3535 | 3530 | 3223 |
| 302 | 20250307 | 135200 | 4191930097 | 3535 | 3535 | 3535 | 3535 | 200 |
| 303 | 20250307 | 135100 | 4191223097 | 3535 | 3535 | 3535 | 3535 | 4 |
| 304 | 20250307 | 135000 | 4191208957 | 3535 | 3535 | 3535 | 3535 | 50 |
| 305 | 20250307 | 134900 | 4191032207 | 3535 | 3535 | 3535 | 3535 | 0 |
| 306 | 20250307 | 134800 | 4191032207 | 3535 | 3535 | 3535 | 3535 | 2099 |
| 307 | 20250307 | 134700 | 4183612242 | 3530 | 3530 | 3530 | 3530 | 1000 |
| 308 | 20250307 | 134600 | 4180082242 | 3530 | 3530 | 3530 | 3530 | 5 |
| 309 | 20250307 | 134500 | 4180064592 | 3530 | 3535 | 3535 | 3530 | 295 |
| 310 | 20250307 | 134400 | 4179023202 | 3540 | 3540 | 3540 | 3530 | 607 |
| 311 | 20250307 | 134300 | 4176880417 | 3540 | 3540 | 3540 | 3540 | 105 |
| 312 | 20250307 | 134200 | 4176508717 | 3540 | 3540 | 3540 | 3530 | 2108 |
| 313 | 20250307 | 134100 | 4169066887 | 3540 | 3540 | 3540 | 3540 | 806 |
| 314 | 20250307 | 134000 | 4166213647 | 3540 | 3540 | 3540 | 3530 | 2717 |
| 315 | 20250307 | 133900 | 4156615462 | 3540 | 3540 | 3540 | 3535 | 1846 |
| 316 | 20250307 | 133800 | 4150089817 | 3540 | 3545 | 3545 | 3540 | 176 |
| 317 | 20250307 | 133700 | 4149466167 | 3545 | 3535 | 3545 | 3535 | 1543 |
| 318 | 20250307 | 133600 | 4144000047 | 3535 | 3527 | 3535 | 3527 | 697 |
| 319 | 20250307 | 133500 | 4141539792 | 3530 | 3530 | 3530 | 3527 | 2030 |
| 320 | 20250307 | 133400 | 4134373982 | 3530 | 3535 | 3535 | 3530 | 70 |
| 321 | 20250307 | 133300 | 4134126692 | 3535 | 3535 | 3535 | 3535 | 207 |
| 322 | 20250307 | 133200 | 4133394947 | 3535 | 3520 | 3535 | 3520 | 13237 |
| 323 | 20250307 | 133100 | 4086739337 | 3515 | 3515 | 3515 | 3515 | 2714 |
| 324 | 20250307 | 133000 | 4077199627 | 3515 | 3505 | 3515 | 3505 | 12475 |
| 325 | 20250307 | 132900 | 4033467212 | 3500 | 3505 | 3505 | 3500 | 4503 |
| 326 | 20250307 | 132800 | 4017684497 | 3505 | 3510 | 3510 | 3505 | 3217 |
| 327 | 20250307 | 132700 | 4006393547 | 3510 | 3515 | 3515 | 3510 | 1265 |
| 328 | 20250307 | 132600 | 4001953267 | 3515 | 3515 | 3515 | 3510 | 8 |
| 329 | 20250307 | 132500 | 4001925152 | 3515 | 3515 | 3515 | 3515 | 3 |
| 330 | 20250307 | 132400 | 4001914607 | 3510 | 3510 | 3510 | 3510 | 167 |
| 331 | 20250307 | 132300 | 4001328437 | 3510 | 3510 | 3510 | 3510 | 1948 |
| 332 | 20250307 | 132200 | 3994490957 | 3510 | 3510 | 3510 | 3510 | 727 |
| 333 | 20250307 | 132100 | 3991939187 | 3510 | 3510 | 3510 | 3510 | 3119 |
| 334 | 20250307 | 132000 | 3980991497 | 3510 | 3515 | 3515 | 3510 | 307 |
| 335 | 20250307 | 131900 | 3979913892 | 3515 | 3515 | 3515 | 3510 | 56 |
| 336 | 20250307 | 131800 | 3979717187 | 3515 | 3520 | 3520 | 3515 | 298 |
| 337 | 20250307 | 131700 | 3978669687 | 3520 | 3515 | 3520 | 3515 | 1765 |
| 338 | 20250307 | 131600 | 3972458782 | 3510 | 3510 | 3515 | 3510 | 110 |
| 339 | 20250307 | 131500 | 3972072482 | 3510 | 3515 | 3515 | 3510 | 6074 |
| 340 | 20250307 | 131400 | 3950722482 | 3505 | 3505 | 3505 | 3505 | 442 |
| 341 | 20250307 | 131300 | 3949173272 | 3505 | 3505 | 3505 | 3505 | 0 |
| 342 | 20250307 | 131200 | 3949173272 | 3505 | 3510 | 3510 | 3505 | 308 |
| 343 | 20250307 | 131100 | 3948093217 | 3510 | 3510 | 3510 | 3510 | 99 |
| 344 | 20250307 | 131000 | 3947745727 | 3515 | 3515 | 3515 | 3510 | 261 |
| 345 | 20250307 | 130900 | 3946829562 | 3515 | 3515 | 3520 | 3510 | 2234 |
| 346 | 20250307 | 130800 | 3938972482 | 3515 | 3515 | 3515 | 3515 | 179 |
| 347 | 20250307 | 130700 | 3938343297 | 3515 | 3520 | 3520 | 3515 | 970 |
| 348 | 20250307 | 130600 | 3934931962 | 3515 | 3520 | 3520 | 3515 | 786 |
| 349 | 20250307 | 130500 | 3932167987 | 3515 | 3525 | 3525 | 3515 | 1530 |
| 350 | 20250307 | 130400 | 3926788187 | 3530 | 3530 | 3530 | 3530 | 1 |
| 351 | 20250307 | 130300 | 3926784657 | 3530 | 3530 | 3530 | 3530 | 0 |
| 352 | 20250307 | 130200 | 3926784657 | 3530 | 3530 | 3530 | 3530 | 0 |
| 353 | 20250307 | 130100 | 3926784657 | 3530 | 3525 | 3530 | 3525 | 130 |
| 354 | 20250307 | 130000 | 3926325902 | 3525 | 3530 | 3530 | 3520 | 548 |
| 355 | 20250307 | 125900 | 3924392737 | 3530 | 3535 | 3535 | 3530 | 1107 |
| 356 | 20250307 | 125800 | 3920484792 | 3535 | 3535 | 3535 | 3535 | 300 |
| 357 | 20250307 | 125700 | 3919424292 | 3545 | 3535 | 3545 | 3535 | 139 |
| 358 | 20250307 | 125600 | 3918932537 | 3535 | 3535 | 3535 | 3535 | 1 |
| 359 | 20250307 | 125500 | 3918929002 | 3535 | 3540 | 3540 | 3535 | 1069 |
| 360 | 20250307 | 125400 | 3915144787 | 3540 | 3540 | 3540 | 3540 | 1 |
| 361 | 20250307 | 125300 | 3915141247 | 3540 | 3540 | 3540 | 3540 | 561 |
| 362 | 20250307 | 125200 | 3913155307 | 3540 | 3520 | 3540 | 3520 | 3490 |
| 363 | 20250307 | 125100 | 3900817062 | 3525 | 3515 | 3525 | 3505 | 1107 |
| 364 | 20250307 | 125000 | 3896920242 | 3520 | 3515 | 3520 | 3510 | 644 |
| 365 | 20250307 | 124900 | 3894654792 | 3500 | 3510 | 3510 | 3500 | 3003 |
| 366 | 20250307 | 124800 | 3884131962 | 3510 | 3520 | 3520 | 3510 | 5124 |
| 367 | 20250307 | 124700 | 3866140987 | 3540 | 3520 | 3540 | 3520 | 608 |
| 368 | 20250307 | 124600 | 3863998807 | 3520 | 3520 | 3520 | 3515 | 1212 |
| 369 | 20250307 | 124500 | 3859736342 | 3525 | 3525 | 3525 | 3525 | 425 |
| 370 | 20250307 | 124400 | 3858238217 | 3515 | 3520 | 3520 | 3515 | 222 |
| 371 | 20250307 | 124300 | 3857457177 | 3515 | 3545 | 3545 | 3510 | 9603 |
| 372 | 20250307 | 124200 | 3823711207 | 3525 | 3525 | 3530 | 3520 | 1468 |
| 373 | 20250307 | 124100 | 3818540697 | 3525 | 3530 | 3530 | 3525 | 600 |
| 374 | 20250307 | 124000 | 3816425197 | 3530 | 3525 | 3530 | 3525 | 784 |
| 375 | 20250307 | 123900 | 3813659527 | 3530 | 3530 | 3540 | 3530 | 474 |
| 376 | 20250307 | 123800 | 3811983827 | 3540 | 3527 | 3540 | 3527 | 101 |
| 377 | 20250307 | 123700 | 3811626423 | 3535 | 3530 | 3535 | 3530 | 461 |
| 378 | 20250307 | 123600 | 3809999043 | 3525 | 3530 | 3530 | 3525 | 900 |
| 379 | 20250307 | 123500 | 3806824293 | 3535 | 3535 | 3540 | 3535 | 864 |
| 380 | 20250307 | 123400 | 3803770003 | 3540 | 3545 | 3545 | 3540 | 106 |
| 381 | 20250307 | 123300 | 3803394733 | 3550 | 3550 | 3550 | 3545 | 1797 |
| 382 | 20250307 | 123200 | 3797024333 | 3545 | 3555 | 3555 | 3535 | 2208 |
| 383 | 20250307 | 123100 | 3789204418 | 3550 | 3545 | 3565 | 3545 | 6288 |
| 384 | 20250307 | 123000 | 3766854033 | 3545 | 3525 | 3550 | 3525 | 777 |
| 385 | 20250307 | 122900 | 3764101053 | 3525 | 3550 | 3550 | 3525 | 338 |
| 386 | 20250307 | 122800 | 3762908108 | 3550 | 3535 | 3550 | 3530 | 1472 |
| 387 | 20250307 | 122700 | 3757695988 | 3545 | 3545 | 3545 | 3540 | 337 |
| 388 | 20250307 | 122600 | 3756502928 | 3545 | 3550 | 3550 | 3540 | 248 |
| 389 | 20250307 | 122500 | 3755623228 | 3545 | 3540 | 3550 | 3540 | 1452 |
| 390 | 20250307 | 122400 | 3750476093 | 3540 | 3540 | 3540 | 3535 | 670 |
| 391 | 20250307 | 122300 | 3748104318 | 3545 | 3540 | 3545 | 3540 | 3150 |
| 392 | 20250307 | 122200 | 3736950913 | 3540 | 3540 | 3540 | 3520 | 1038 |
| 393 | 20250307 | 122100 | 3733290313 | 3530 | 3545 | 3545 | 3530 | 195 |
| 394 | 20250307 | 122000 | 3732600763 | 3530 | 3550 | 3550 | 3530 | 2357 |
| 395 | 20250307 | 121900 | 3724274108 | 3550 | 3535 | 3550 | 3530 | 713 |
| 396 | 20250307 | 121800 | 3721747513 | 3535 | 3530 | 3535 | 3530 | 618 |
| 397 | 20250307 | 121700 | 3719565963 | 3530 | 3525 | 3530 | 3505 | 1431 |
| 398 | 20250307 | 121600 | 3714535958 | 3525 | 3520 | 3525 | 3500 | 9560 |
| 399 | 20250307 | 121500 | 3681018103 | 3520 | 3515 | 3520 | 3510 | 799 |
| 400 | 20250307 | 121400 | 3678206368 | 3510 | 3510 | 3520 | 3507 | 5400 |
| 401 | 20250307 | 121300 | 3659247632 | 3505 | 3520 | 3520 | 3505 | 6199 |
| 402 | 20250307 | 121200 | 3637481322 | 3520 | 3525 | 3530 | 3520 | 2228 |
| 403 | 20250307 | 121100 | 3629638012 | 3520 | 3525 | 3535 | 3520 | 4235 |
| 404 | 20250307 | 121000 | 3614710342 | 3525 | 3525 | 3535 | 3525 | 1647 |
| 405 | 20250307 | 120900 | 3608899622 | 3525 | 3520 | 3525 | 3520 | 2376 |
| 406 | 20250307 | 120800 | 3600534882 | 3510 | 3520 | 3520 | 3510 | 7558 |
| 407 | 20250307 | 120700 | 3573990597 | 3520 | 3535 | 3540 | 3505 | 20360 |
| 408 | 20250307 | 120600 | 3502302052 | 3535 | 3550 | 3550 | 3535 | 1691 |
| 409 | 20250307 | 120500 | 3496314427 | 3550 | 3545 | 3560 | 3545 | 1105 |
| 410 | 20250307 | 120400 | 3492382062 | 3545 | 3565 | 3565 | 3545 | 2312 |
| 411 | 20250307 | 120300 | 3484173697 | 3565 | 3560 | 3570 | 3550 | 3412 |
| 412 | 20250307 | 120200 | 3472017162 | 3560 | 3550 | 3565 | 3545 | 3678 |
| 413 | 20250307 | 120100 | 3458929847 | 3550 | 3550 | 3550 | 3545 | 830 |
| 414 | 20250307 | 120000 | 3455983407 | 3560 | 3550 | 3560 | 3545 | 3433 |
| 415 | 20250307 | 115900 | 3443810462 | 3545 | 3560 | 3560 | 3545 | 329 |
| 416 | 20250307 | 115800 | 3442641472 | 3565 | 3540 | 3565 | 3535 | 9022 |
| 417 | 20250307 | 115700 | 3410723683 | 3540 | 3575 | 3575 | 3540 | 9499 |
| 418 | 20250307 | 115600 | 3376979918 | 3575 | 3580 | 3580 | 3575 | 1438 |
| 419 | 20250307 | 115500 | 3371832378 | 3580 | 3570 | 3585 | 3570 | 2781 |
| 420 | 20250307 | 115400 | 3361878648 | 3575 | 3585 | 3585 | 3575 | 484 |
| 421 | 20250307 | 115300 | 3360145788 | 3585 | 3555 | 3585 | 3555 | 4976 |
| 422 | 20250307 | 115200 | 3342370678 | 3575 | 3550 | 3580 | 3550 | 10985 |
| 423 | 20250307 | 115100 | 3303181348 | 3540 | 3560 | 3570 | 3535 | 19079 |
| 424 | 20250307 | 115000 | 3235442483 | 3565 | 3565 | 3565 | 3555 | 8418 |
| 425 | 20250307 | 114900 | 3205488983 | 3560 | 3600 | 3600 | 3555 | 23196 |
| 426 | 20250307 | 114800 | 3122560578 | 3590 | 3605 | 3605 | 3590 | 6663 |
| 427 | 20250307 | 114700 | 3098594643 | 3590 | 3615 | 3615 | 3590 | 22632 |
| 428 | 20250307 | 114600 | 3017153968 | 3620 | 3610 | 3620 | 3600 | 5963 |
| 429 | 20250307 | 114500 | 2995651038 | 3610 | 3620 | 3620 | 3600 | 6020 |
| 430 | 20250307 | 114400 | 2973941488 | 3620 | 3610 | 3625 | 3595 | 7749 |
| 431 | 20250307 | 114300 | 2946013788 | 3620 | 3615 | 3620 | 3600 | 5709 |
| 432 | 20250307 | 114200 | 2925417333 | 3620 | 3620 | 3650 | 3605 | 26320 |
| 433 | 20250307 | 114100 | 2829901408 | 3620 | 3580 | 3630 | 3580 | 18926 |
| 434 | 20250307 | 114000 | 2761487813 | 3580 | 3600 | 3600 | 3575 | 12283 |
| 435 | 20250307 | 113900 | 2717410188 | 3600 | 3595 | 3610 | 3595 | 7531 |
| 436 | 20250307 | 113800 | 2690288595 | 3595 | 3600 | 3610 | 3590 | 4757 |
| 437 | 20250307 | 113700 | 2673142670 | 3600 | 3575 | 3600 | 3570 | 5529 |
| 438 | 20250307 | 113600 | 2653284315 | 3580 | 3600 | 3600 | 3565 | 31572 |
| 439 | 20250307 | 113500 | 2540241480 | 3605 | 3610 | 3620 | 3605 | 10746 |
| 440 | 20250307 | 113400 | 2501465265 | 3610 | 3605 | 3620 | 3605 | 14353 |
| 441 | 20250307 | 113300 | 2449623990 | 3605 | 3625 | 3635 | 3605 | 14523 |
| 442 | 20250307 | 113200 | 2397141965 | 3635 | 3610 | 3645 | 3600 | 30821 |
| 443 | 20250307 | 113100 | 2285484805 | 3620 | 3625 | 3630 | 3605 | 35176 |
| 444 | 20250307 | 113000 | 2158227727 | 3625 | 3635 | 3660 | 3620 | 66710 |
| 445 | 20250307 | 112900 | 1915755337 | 3635 | 3615 | 3660 | 3605 | 87751 |
| 446 | 20250307 | 112800 | 1597127277 | 3615 | 3600 | 3620 | 3585 | 37713 |
| 447 | 20250307 | 112700 | 1461355118 | 3610 | 3570 | 3630 | 3560 | 65188 |
| 448 | 20250307 | 112600 | 1226778444 | 3555 | 3545 | 3570 | 3540 | 20058 |
| 449 | 20250307 | 112500 | 1155411079 | 3555 | 3545 | 3575 | 3530 | 36204 |
| 450 | 20250307 | 112400 | 1026475614 | 3545 | 3535 | 3545 | 3520 | 8705 |
| 451 | 20250307 | 112300 | 995732549 | 3535 | 3550 | 3550 | 3530 | 16719 |
| 452 | 20250307 | 112200 | 936491927 | 3555 | 3560 | 3565 | 3535 | 16625 |
| 453 | 20250307 | 112100 | 877419047 | 3565 | 3530 | 3570 | 3530 | 29082 |
| 454 | 20250307 | 112000 | 774147712 | 3525 | 3520 | 3525 | 3515 | 6945 |
| 455 | 20250307 | 111900 | 749684087 | 3515 | 3520 | 3525 | 3510 | 8919 |
| 456 | 20250307 | 111800 | 718316812 | 3520 | 3510 | 3520 | 3505 | 7784 |
| 457 | 20250307 | 111700 | 690955262 | 3510 | 3510 | 3525 | 3510 | 15285 |
| 458 | 20250307 | 111600 | 637136840 | 3510 | 3510 | 3515 | 3505 | 4213 |
| 459 | 20250307 | 111500 | 622353450 | 3505 | 3490 | 3505 | 3485 | 9617 |
| 460 | 20250307 | 111400 | 588773580 | 3485 | 3495 | 3495 | 3485 | 493 |
| 461 | 20250307 | 111300 | 587053790 | 3495 | 3500 | 3505 | 3495 | 6313 |
| 462 | 20250307 | 111200 | 564980135 | 3500 | 3500 | 3510 | 3490 | 2675 |
| 463 | 20250307 | 111100 | 555606235 | 3500 | 3500 | 3505 | 3495 | 3288 |
| 464 | 20250307 | 111000 | 544106685 | 3500 | 3490 | 3500 | 3485 | 1613 |
| 465 | 20250307 | 110900 | 538470205 | 3485 | 3480 | 3485 | 3480 | 81 |
| 466 | 20250307 | 110800 | 538188250 | 3480 | 3485 | 3500 | 3480 | 7071 |
| 467 | 20250307 | 110700 | 513533405 | 3480 | 3470 | 3480 | 3460 | 1016 |
| 468 | 20250307 | 110600 | 510009140 | 3455 | 3495 | 3510 | 3455 | 9577 |
| 469 | 20250307 | 110500 | 476768725 | 3490 | 3515 | 3525 | 3490 | 16313 |
| 470 | 20250307 | 110400 | 419472915 | 3525 | 3475 | 3530 | 3475 | 41524 |
| 471 | 20250307 | 110300 | 273987330 | 3475 | 3455 | 3490 | 3455 | 4383 |
| 472 | 20250307 | 110200 | 258783540 | 3460 | 3455 | 3460 | 3455 | 433 |
| 473 | 20250307 | 110100 | 257287515 | 3455 | 3455 | 3460 | 3450 | 417 |
| 474 | 20250307 | 110000 | 255846735 | 3455 | 3455 | 3460 | 3455 | 1330 |
| 475 | 20250307 | 105900 | 251251250 | 3445 | 3455 | 3455 | 3440 | 2257 |
| 476 | 20250307 | 105800 | 243453365 | 3450 | 3450 | 3450 | 3440 | 144 |
| 477 | 20250307 | 105700 | 242957125 | 3455 | 3440 | 3455 | 3425 | 1397 |
| 478 | 20250307 | 105600 | 238157090 | 3440 | 3450 | 3455 | 3440 | 1109 |
| 479 | 20250307 | 105500 | 234334300 | 3450 | 3450 | 3450 | 3450 | 20 |
| 480 | 20250307 | 105400 | 234265300 | 3450 | 3450 | 3450 | 3450 | 0 |
| 481 | 20250307 | 105300 | 234265300 | 3450 | 3450 | 3450 | 3445 | 1233 |
| 482 | 20250307 | 105200 | 230011615 | 3460 | 3455 | 3460 | 3450 | 1799 |
| 483 | 20250307 | 105100 | 223794650 | 3455 | 3445 | 3455 | 3445 | 2515 |
| 484 | 20250307 | 105000 | 215108635 | 3445 | 3445 | 3445 | 3445 | 10 |
| 485 | 20250307 | 104900 | 215074185 | 3445 | 3440 | 3445 | 3440 | 2690 |
| 486 | 20250307 | 104800 | 205810240 | 3427 | 3427 | 3427 | 3427 | 0 |
| 487 | 20250307 | 104700 | 205810240 | 3427 | 3427 | 3427 | 3427 | 0 |
| 488 | 20250307 | 104600 | 205810240 | 3427 | 3427 | 3427 | 3427 | 0 |
| 489 | 20250307 | 104500 | 205810240 | 3427 | 3427 | 3427 | 3427 | 0 |
| 490 | 20250307 | 104400 | 205810240 | 3427 | 3430 | 3435 | 3427 | 7174 |
| 491 | 20250307 | 104300 | 181197170 | 3425 | 3425 | 3425 | 3425 | 2000 |
| 492 | 20250307 | 104200 | 174347170 | 3425 | 3425 | 3425 | 3425 | 0 |
| 493 | 20250307 | 104100 | 174347170 | 3425 | 3425 | 3425 | 3425 | 0 |
| 494 | 20250307 | 104000 | 174347170 | 3425 | 3425 | 3425 | 3425 | 0 |
| 495 | 20250307 | 103900 | 174347170 | 3425 | 3425 | 3425 | 3425 | 0 |
| 496 | 20250307 | 103800 | 174347170 | 3425 | 3425 | 3425 | 3425 | 0 |
| 497 | 20250307 | 103700 | 174347170 | 3425 | 3420 | 3425 | 3420 | 1389 |
| 498 | 20250307 | 103600 | 169590845 | 3410 | 3410 | 3410 | 3410 | 0 |
| 499 | 20250307 | 103500 | 169590845 | 3410 | 3410 | 3410 | 3410 | 1 |
| 500 | 20250307 | 103400 | 169587435 | 3420 | 3410 | 3420 | 3410 | 1237 |
| 501 | 20250307 | 103300 | 165361385 | 3410 | 3410 | 3410 | 3410 | 0 |
| 502 | 20250307 | 103200 | 165361385 | 3410 | 3410 | 3410 | 3410 | 0 |
| 503 | 20250307 | 103100 | 165361385 | 3410 | 3410 | 3410 | 3410 | 0 |
| 504 | 20250307 | 103000 | 165361385 | 3410 | 3410 | 3410 | 3410 | 0 |
| 505 | 20250307 | 102900 | 165361385 | 3410 | 3410 | 3410 | 3410 | 0 |
| 506 | 20250307 | 102800 | 165361385 | 3410 | 3410 | 3410 | 3410 | 7 |
| 507 | 20250307 | 102700 | 165337515 | 3410 | 3410 | 3410 | 3410 | 2 |
| 508 | 20250307 | 102600 | 165330695 | 3410 | 3415 | 3415 | 3410 | 222 |
| 509 | 20250307 | 102500 | 164573175 | 3410 | 3410 | 3410 | 3410 | 245 |
| 510 | 20250307 | 102400 | 163737725 | 3410 | 3410 | 3410 | 3410 | 0 |
| 511 | 20250307 | 102300 | 163737725 | 3410 | 3410 | 3410 | 3410 | 0 |
| 512 | 20250307 | 102200 | 163737725 | 3410 | 3410 | 3410 | 3410 | 0 |
| 513 | 20250307 | 102100 | 163737725 | 3410 | 3410 | 3410 | 3410 | 571 |
| 514 | 20250307 | 102000 | 161790615 | 3405 | 3405 | 3405 | 3405 | 0 |
| 515 | 20250307 | 101900 | 161790615 | 3405 | 3425 | 3425 | 3405 | 12389 |
| 516 | 20250307 | 101800 | 119533595 | 3425 | 3425 | 3425 | 3425 | 783 |
| 517 | 20250307 | 101700 | 116851820 | 3422 | 3422 | 3422 | 3422 | 0 |
| 518 | 20250307 | 101600 | 116851820 | 3422 | 3425 | 3425 | 3422 | 681 |
| 519 | 20250307 | 101500 | 114519410 | 3422 | 3422 | 3422 | 3422 | 0 |
| 520 | 20250307 | 101400 | 114519410 | 3422 | 3422 | 3422 | 3422 | 0 |
| 521 | 20250307 | 101300 | 114519410 | 3422 | 3425 | 3425 | 3422 | 10 |
| 522 | 20250307 | 101200 | 114485175 | 3425 | 3425 | 3425 | 3425 | 0 |
| 523 | 20250307 | 101100 | 114485175 | 3425 | 3425 | 3425 | 3425 | 0 |
| 524 | 20250307 | 101000 | 114485175 | 3425 | 3420 | 3425 | 3420 | 2718 |
| 525 | 20250307 | 100900 | 105187255 | 3415 | 3415 | 3415 | 3415 | 0 |
| 526 | 20250307 | 100800 | 105187255 | 3415 | 3415 | 3415 | 3415 | 135 |
| 527 | 20250307 | 100700 | 104726230 | 3420 | 3420 | 3420 | 3420 | 255 |
| 528 | 20250307 | 100600 | 103854130 | 3420 | 3420 | 3420 | 3420 | 0 |
| 529 | 20250307 | 100500 | 103854130 | 3420 | 3420 | 3420 | 3420 | 30 |
| 530 | 20250307 | 100400 | 103751530 | 3415 | 3410 | 3415 | 3410 | 3877 |
| 531 | 20250307 | 100300 | 90530610 | 3415 | 3415 | 3415 | 3415 | 410 |
| 532 | 20250307 | 100200 | 89130460 | 3415 | 3415 | 3415 | 3415 | 105 |
| 533 | 20250307 | 100100 | 88771885 | 3415 | 3415 | 3415 | 3415 | 44 |
| 534 | 20250307 | 100000 | 88621625 | 3415 | 3415 | 3415 | 3415 | 10 |
| 535 | 20250307 | 095900 | 88587475 | 3420 | 3420 | 3420 | 3420 | 0 |
| 536 | 20250307 | 095800 | 88587475 | 3420 | 3410 | 3420 | 3410 | 2 |
| 537 | 20250307 | 095700 | 88580645 | 3410 | 3410 | 3410 | 3410 | 0 |
| 538 | 20250307 | 095600 | 88580645 | 3410 | 3415 | 3415 | 3410 | 3 |
| 539 | 20250307 | 095500 | 88570405 | 3415 | 3415 | 3415 | 3415 | 0 |
| 540 | 20250307 | 095400 | 88570405 | 3415 | 3415 | 3415 | 3415 | 0 |
| 541 | 20250307 | 095300 | 88570405 | 3415 | 3415 | 3415 | 3415 | 0 |
| 542 | 20250307 | 095200 | 88570405 | 3415 | 3415 | 3415 | 3415 | 50 |
| 543 | 20250307 | 095100 | 88399655 | 3415 | 3415 | 3420 | 3415 | 1141 |
| 544 | 20250307 | 095000 | 84497735 | 3415 | 3410 | 3415 | 3410 | 710 |
| 545 | 20250307 | 094900 | 82076585 | 3410 | 3410 | 3410 | 3410 | 281 |
| 546 | 20250307 | 094800 | 81118375 | 3410 | 3410 | 3410 | 3410 | 0 |
| 547 | 20250307 | 094700 | 81118375 | 3410 | 3410 | 3410 | 3410 | 0 |
| 548 | 20250307 | 094600 | 81118375 | 3410 | 3410 | 3410 | 3410 | 300 |
| 549 | 20250307 | 094500 | 80095375 | 3410 | 3415 | 3415 | 3410 | 1470 |
| 550 | 20250307 | 094400 | 75076015 | 3415 | 3420 | 3420 | 3415 | 2190 |
| 551 | 20250307 | 094300 | 67592150 | 3420 | 3420 | 3420 | 3420 | 2000 |
| 552 | 20250307 | 094200 | 60752150 | 3425 | 3425 | 3425 | 3425 | 1 |
| 553 | 20250307 | 094100 | 60748725 | 3425 | 3425 | 3425 | 3425 | 15 |
| 554 | 20250307 | 094000 | 60697350 | 3425 | 3425 | 3425 | 3425 | 0 |
| 555 | 20250307 | 093900 | 60697350 | 3425 | 3425 | 3425 | 3425 | 0 |
| 556 | 20250307 | 093800 | 60697350 | 3425 | 3425 | 3425 | 3425 | 72 |
| 557 | 20250307 | 093700 | 60450750 | 3425 | 3425 | 3425 | 3425 | 0 |
| 558 | 20250307 | 093600 | 60450750 | 3425 | 3425 | 3425 | 3425 | 0 |
| 559 | 20250307 | 093500 | 60450750 | 3425 | 3425 | 3425 | 3425 | 0 |
| 560 | 20250307 | 093400 | 60450750 | 3425 | 3425 | 3425 | 3425 | 5 |
| 561 | 20250307 | 093300 | 60433625 | 3425 | 3425 | 3425 | 3425 | 2 |
| 562 | 20250307 | 093200 | 60426775 | 3420 | 3425 | 3425 | 3420 | 973 |
| 563 | 20250307 | 093100 | 57099100 | 3425 | 3425 | 3425 | 3420 | 1004 |
| 564 | 20250307 | 093000 | 53665400 | 3420 | 3420 | 3420 | 3420 | 100 |
| 565 | 20250307 | 092900 | 53323400 | 3425 | 3425 | 3425 | 3425 | 30 |
| 566 | 20250307 | 092800 | 53220650 | 3425 | 3425 | 3425 | 3425 | 2 |
| 567 | 20250307 | 092700 | 53213800 | 3435 | 3425 | 3435 | 3425 | 388 |
| 568 | 20250307 | 092600 | 51884660 | 3425 | 3425 | 3425 | 3425 | 178 |
| 569 | 20250307 | 092500 | 51275010 | 3425 | 3425 | 3425 | 3425 | 1 |
| 570 | 20250307 | 092400 | 51271585 | 3420 | 3420 | 3420 | 3420 | 0 |
| 571 | 20250307 | 092300 | 51271585 | 3420 | 3420 | 3420 | 3410 | 2056 |
| 572 | 20250307 | 092200 | 44241405 | 3420 | 3420 | 3420 | 3420 | 1 |
| 573 | 20250307 | 092100 | 44237985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 574 | 20250307 | 092000 | 44237985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 575 | 20250307 | 091900 | 44237985 | 3420 | 3410 | 3420 | 3410 | 476 |
| 576 | 20250307 | 091800 | 42610805 | 3410 | 3425 | 3425 | 3410 | 1088 |
| 577 | 20250307 | 091700 | 38900710 | 3420 | 3415 | 3420 | 3410 | 85 |
| 578 | 20250307 | 091600 | 38610355 | 3415 | 3415 | 3415 | 3415 | 12 |
| 579 | 20250307 | 091500 | 38569375 | 3410 | 3410 | 3410 | 3410 | 107 |
| 580 | 20250307 | 091400 | 38204505 | 3410 | 3410 | 3410 | 3410 | 1000 |
| 581 | 20250307 | 091300 | 34794505 | 3410 | 3410 | 3410 | 3410 | 0 |
| 582 | 20250307 | 091200 | 34794505 | 3410 | 3410 | 3410 | 3410 | 1 |
| 583 | 20250307 | 091100 | 34791095 | 3410 | 3410 | 3410 | 3410 | 0 |
| 584 | 20250307 | 091000 | 34791095 | 3410 | 3395 | 3410 | 3395 | 133 |
| 585 | 20250307 | 090900 | 34338165 | 3410 | 3400 | 3410 | 3400 | 150 |
| 586 | 20250307 | 090800 | 33828155 | 3400 | 3400 | 3400 | 3400 | 1 |
| 587 | 20250307 | 090700 | 33824755 | 3410 | 3405 | 3410 | 3400 | 3745 |
| 588 | 20250307 | 090600 | 21067495 | 3410 | 3410 | 3410 | 3410 | 72 |
| 589 | 20250307 | 090500 | 20821975 | 3410 | 3410 | 3410 | 3410 | 1528 |
| 590 | 20250307 | 090400 | 15611495 | 3410 | 3410 | 3410 | 3410 | 1 |
| 591 | 20250307 | 090300 | 15608085 | 3390 | 3390 | 3390 | 3390 | 300 |
| 592 | 20250307 | 090200 | 14591085 | 3390 | 3390 | 3410 | 3390 | 1443 |
| 593 | 20250307 | 090100 | 9689155 | 3395 | 3395 | 3395 | 3395 | 861 |
| 594 | 20250307 | 090000 | 6766060 | 3400 | 3400 | 3405 | 3400 | 1990 |