30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250324 | 185800 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 11564 |
| 3 | 20250324 | 185700 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 4 | 20250324 | 185600 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 5 | 20250324 | 185500 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 6 | 20250324 | 185400 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 7 | 20250324 | 185300 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 8 | 20250324 | 185200 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 9 | 20250324 | 185100 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 10 | 20250324 | 185000 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 11 | 20250324 | 184900 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 12 | 20250324 | 184800 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 13 | 20250324 | 184700 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 14 | 20250324 | 184600 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 15 | 20250324 | 184500 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 16 | 20250324 | 184400 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 17 | 20250324 | 184300 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 18 | 20250324 | 184200 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 19 | 20250324 | 184100 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 20 | 20250324 | 184000 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 21 | 20250324 | 183900 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 22 | 20250324 | 183800 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 23 | 20250324 | 183700 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 24 | 20250324 | 183600 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 25 | 20250324 | 183500 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 26 | 20250324 | 183400 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 27 | 20250324 | 183300 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 28 | 20250324 | 183200 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 29 | 20250324 | 183100 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 30 | 20250324 | 183000 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 31 | 20250324 | 182900 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 32 | 20250324 | 182800 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 11564 |
| 33 | 20250324 | 182700 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 34 | 20250324 | 182600 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 35 | 20250324 | 182500 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 36 | 20250324 | 182400 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 37 | 20250324 | 182300 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 38 | 20250324 | 182200 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 39 | 20250324 | 182100 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 40 | 20250324 | 182000 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 41 | 20250324 | 181900 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 42 | 20250324 | 181800 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 43 | 20250324 | 181700 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 44 | 20250324 | 181600 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 45 | 20250324 | 181500 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 46 | 20250324 | 181400 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 47 | 20250324 | 181300 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 48 | 20250324 | 181200 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 49 | 20250324 | 181100 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 50 | 20250324 | 181000 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 51 | 20250324 | 180900 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 52 | 20250324 | 180800 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 53 | 20250324 | 180700 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 54 | 20250324 | 180600 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 55 | 20250324 | 180500 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 56 | 20250324 | 180400 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 57 | 20250324 | 180300 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 58 | 20250324 | 180200 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 59 | 20250324 | 180100 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 60 | 20250324 | 180000 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 61 | 20250324 | 175900 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 62 | 20250324 | 175800 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 11564 |
| 63 | 20250324 | 175700 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 64 | 20250324 | 175600 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 65 | 20250324 | 175500 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 66 | 20250324 | 175400 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 67 | 20250324 | 175300 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 68 | 20250324 | 175200 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 69 | 20250324 | 175100 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 70 | 20250324 | 175000 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 71 | 20250324 | 174900 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 72 | 20250324 | 174800 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 73 | 20250324 | 174700 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 74 | 20250324 | 174600 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 75 | 20250324 | 174500 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 76 | 20250324 | 174400 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 77 | 20250324 | 174300 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 78 | 20250324 | 174200 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 79 | 20250324 | 174100 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 80 | 20250324 | 174000 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 81 | 20250324 | 173900 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 82 | 20250324 | 173800 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 83 | 20250324 | 173700 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 84 | 20250324 | 173600 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 85 | 20250324 | 173500 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 86 | 20250324 | 173400 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 87 | 20250324 | 173300 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 88 | 20250324 | 173200 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 89 | 20250324 | 173100 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 90 | 20250324 | 173000 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 91 | 20250324 | 172900 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 92 | 20250324 | 172800 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 11564 |
| 93 | 20250324 | 172700 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 94 | 20250324 | 172600 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 95 | 20250324 | 172500 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 96 | 20250324 | 172400 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 97 | 20250324 | 172300 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 98 | 20250324 | 172200 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 99 | 20250324 | 172100 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 100 | 20250324 | 172000 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 101 | 20250324 | 171900 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 102 | 20250324 | 171800 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 103 | 20250324 | 171700 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 104 | 20250324 | 171600 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 105 | 20250324 | 171500 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 106 | 20250324 | 171400 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 107 | 20250324 | 171300 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 108 | 20250324 | 171200 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 109 | 20250324 | 171100 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 110 | 20250324 | 171000 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 111 | 20250324 | 170900 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 112 | 20250324 | 170800 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 113 | 20250324 | 170700 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 114 | 20250324 | 170600 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 115 | 20250324 | 170500 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 116 | 20250324 | 170400 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 117 | 20250324 | 170300 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 118 | 20250324 | 170200 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 119 | 20250324 | 170100 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 120 | 20250324 | 170000 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 121 | 20250324 | 165900 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 122 | 20250324 | 165800 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 11564 |
| 123 | 20250324 | 165700 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 124 | 20250324 | 165600 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 125 | 20250324 | 165500 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 126 | 20250324 | 165400 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 127 | 20250324 | 165300 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 128 | 20250324 | 165200 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 129 | 20250324 | 165100 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 130 | 20250324 | 165000 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 131 | 20250324 | 164900 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 132 | 20250324 | 164800 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 133 | 20250324 | 164700 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 134 | 20250324 | 164600 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 135 | 20250324 | 164500 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 136 | 20250324 | 164400 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 137 | 20250324 | 164300 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 138 | 20250324 | 164200 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 139 | 20250324 | 164100 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 140 | 20250324 | 164000 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 141 | 20250324 | 163900 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 142 | 20250324 | 163800 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 143 | 20250324 | 163700 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 144 | 20250324 | 163600 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 145 | 20250324 | 163500 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 146 | 20250324 | 163400 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 147 | 20250324 | 163300 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 148 | 20250324 | 163200 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 149 | 20250324 | 163100 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 150 | 20250324 | 163000 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 151 | 20250324 | 162900 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 152 | 20250324 | 162800 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 11564 |
| 153 | 20250324 | 162700 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 154 | 20250324 | 162600 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 155 | 20250324 | 162500 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 156 | 20250324 | 162400 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 157 | 20250324 | 162300 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 158 | 20250324 | 162200 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 159 | 20250324 | 162100 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 160 | 20250324 | 162000 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 161 | 20250324 | 161900 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 162 | 20250324 | 161800 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 163 | 20250324 | 161700 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 164 | 20250324 | 161600 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 165 | 20250324 | 161500 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 166 | 20250324 | 161400 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 167 | 20250324 | 161300 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 168 | 20250324 | 161200 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 169 | 20250324 | 161100 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 170 | 20250324 | 161000 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 171 | 20250324 | 160900 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 172 | 20250324 | 160800 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 173 | 20250324 | 160700 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 174 | 20250324 | 160600 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 175 | 20250324 | 160500 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 176 | 20250324 | 160400 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 177 | 20250324 | 160300 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 178 | 20250324 | 160200 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 179 | 20250324 | 160100 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 180 | 20250324 | 160000 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 181 | 20250324 | 155900 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 182 | 20250324 | 155800 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 11564 |
| 183 | 20250324 | 155700 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 184 | 20250324 | 155600 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 185 | 20250324 | 155500 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 186 | 20250324 | 155400 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 187 | 20250324 | 155300 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 188 | 20250324 | 155200 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 189 | 20250324 | 155100 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 190 | 20250324 | 155000 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 191 | 20250324 | 154900 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 192 | 20250324 | 154800 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 193 | 20250324 | 154700 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 194 | 20250324 | 154600 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 195 | 20250324 | 154500 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 196 | 20250324 | 154400 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 197 | 20250324 | 154300 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 198 | 20250324 | 154200 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 199 | 20250324 | 154100 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 200 | 20250324 | 154000 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 201 | 20250324 | 153900 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 202 | 20250324 | 153800 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 203 | 20250324 | 153700 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 204 | 20250324 | 153600 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 205 | 20250324 | 153500 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 206 | 20250324 | 153400 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 207 | 20250324 | 153300 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 208 | 20250324 | 153200 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 209 | 20250324 | 153100 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 0 |
| 210 | 20250324 | 153000 | 7930731909 | 3525 | 3525 | 3525 | 3525 | 11564 |
| 211 | 20250324 | 152900 | 7889968809 | 3525 | 3525 | 3525 | 3525 | 0 |
| 212 | 20250324 | 152800 | 7889968809 | 3525 | 3525 | 3525 | 3525 | 0 |
| 213 | 20250324 | 152700 | 7889968809 | 3525 | 3525 | 3525 | 3525 | 0 |
| 214 | 20250324 | 152600 | 7889968809 | 3525 | 3525 | 3525 | 3525 | 0 |
| 215 | 20250324 | 152500 | 7889968809 | 3525 | 3525 | 3525 | 3525 | 0 |
| 216 | 20250324 | 152400 | 7889968809 | 3525 | 3525 | 3525 | 3525 | 0 |
| 217 | 20250324 | 152300 | 7889968809 | 3525 | 3525 | 3525 | 3525 | 0 |
| 218 | 20250324 | 152200 | 7889968809 | 3525 | 3525 | 3525 | 3525 | 0 |
| 219 | 20250324 | 152100 | 7889968809 | 3525 | 3525 | 3525 | 3525 | 0 |
| 220 | 20250324 | 152000 | 7889968809 | 3525 | 3525 | 3525 | 3525 | 0 |
| 221 | 20250324 | 151900 | 7889968809 | 3525 | 3520 | 3550 | 3500 | 8615 |
| 222 | 20250324 | 151800 | 7859531244 | 3495 | 3510 | 3535 | 3495 | 4951 |
| 223 | 20250324 | 151700 | 7842094754 | 3500 | 3530 | 3530 | 3500 | 7935 |
| 224 | 20250324 | 151600 | 7814263529 | 3510 | 3520 | 3540 | 3505 | 986 |
| 225 | 20250324 | 151500 | 7810796109 | 3520 | 3540 | 3550 | 3520 | 1598 |
| 226 | 20250324 | 151400 | 7805133939 | 3535 | 3530 | 3535 | 3510 | 7654 |
| 227 | 20250324 | 151300 | 7778236499 | 3530 | 3525 | 3530 | 3525 | 695 |
| 228 | 20250324 | 151200 | 7775783204 | 3525 | 3515 | 3525 | 3515 | 2677 |
| 229 | 20250324 | 151100 | 7766360479 | 3515 | 3510 | 3515 | 3510 | 970 |
| 230 | 20250324 | 151000 | 7762951694 | 3510 | 3505 | 3515 | 3500 | 714 |
| 231 | 20250324 | 150900 | 7760444984 | 3500 | 3505 | 3510 | 3490 | 5895 |
| 232 | 20250324 | 150800 | 7739803774 | 3505 | 3525 | 3525 | 3490 | 3553 |
| 233 | 20250324 | 150700 | 7727351009 | 3525 | 3535 | 3540 | 3520 | 5763 |
| 234 | 20250324 | 150600 | 7707022514 | 3535 | 3545 | 3545 | 3535 | 1214 |
| 235 | 20250324 | 150500 | 7702724549 | 3545 | 3560 | 3565 | 3545 | 6188 |
| 236 | 20250324 | 150400 | 7680739869 | 3565 | 3560 | 3570 | 3555 | 735 |
| 237 | 20250324 | 150300 | 7678123464 | 3560 | 3560 | 3570 | 3550 | 2649 |
| 238 | 20250324 | 150200 | 7668687659 | 3555 | 3555 | 3565 | 3550 | 1580 |
| 239 | 20250324 | 150100 | 7663072719 | 3550 | 3575 | 3580 | 3550 | 2758 |
| 240 | 20250324 | 150000 | 7653222769 | 3580 | 3555 | 3600 | 3545 | 4046 |
| 241 | 20250324 | 145900 | 7638783349 | 3555 | 3545 | 3555 | 3530 | 2024 |
| 242 | 20250324 | 145800 | 7631595349 | 3535 | 3540 | 3545 | 3530 | 1342 |
| 243 | 20250324 | 145700 | 7626853634 | 3540 | 3535 | 3545 | 3530 | 331 |
| 244 | 20250324 | 145600 | 7625681979 | 3540 | 3540 | 3555 | 3525 | 3372 |
| 245 | 20250324 | 145500 | 7613728039 | 3540 | 3505 | 3540 | 3500 | 3483 |
| 246 | 20250324 | 145400 | 7601458079 | 3520 | 3495 | 3520 | 3495 | 1145 |
| 247 | 20250324 | 145300 | 7597437864 | 3495 | 3505 | 3510 | 3495 | 1376 |
| 248 | 20250324 | 145200 | 7592614904 | 3505 | 3495 | 3505 | 3485 | 851 |
| 249 | 20250324 | 145100 | 7589637589 | 3480 | 3475 | 3495 | 3470 | 218 |
| 250 | 20250324 | 145000 | 7588880029 | 3495 | 3490 | 3500 | 3475 | 345 |
| 251 | 20250324 | 144900 | 7587679504 | 3480 | 3480 | 3490 | 3475 | 1116 |
| 252 | 20250324 | 144800 | 7583799514 | 3480 | 3500 | 3500 | 3480 | 618 |
| 253 | 20250324 | 144700 | 7581646884 | 3500 | 3505 | 3505 | 3485 | 920 |
| 254 | 20250324 | 144600 | 7578432949 | 3505 | 3510 | 3510 | 3500 | 974 |
| 255 | 20250324 | 144500 | 7575019854 | 3505 | 3480 | 3505 | 3475 | 2153 |
| 256 | 20250324 | 144400 | 7567498054 | 3475 | 3480 | 3480 | 3475 | 721 |
| 257 | 20250324 | 144300 | 7564990019 | 3500 | 3475 | 3500 | 3475 | 57 |
| 258 | 20250324 | 144200 | 7564791489 | 3480 | 3485 | 3500 | 3480 | 4187 |
| 259 | 20250324 | 144100 | 7550192234 | 3485 | 3470 | 3485 | 3450 | 2253 |
| 260 | 20250324 | 144000 | 7542381879 | 3450 | 3460 | 3470 | 3450 | 1164 |
| 261 | 20250324 | 143900 | 7538361049 | 3475 | 3467 | 3475 | 3450 | 3813 |
| 262 | 20250324 | 143800 | 7525174579 | 3460 | 3490 | 3495 | 3450 | 6624 |
| 263 | 20250324 | 143700 | 7502229654 | 3495 | 3495 | 3495 | 3490 | 1126 |
| 264 | 20250324 | 143600 | 7498298874 | 3495 | 3490 | 3495 | 3475 | 4448 |
| 265 | 20250324 | 143500 | 7482817637 | 3495 | 3502 | 3502 | 3490 | 5551 |
| 266 | 20250324 | 143400 | 7463430372 | 3505 | 3515 | 3520 | 3500 | 6972 |
| 267 | 20250324 | 143300 | 7439006882 | 3520 | 3515 | 3520 | 3515 | 1258 |
| 268 | 20250324 | 143200 | 7434584957 | 3525 | 3530 | 3537 | 3510 | 3192 |
| 269 | 20250324 | 143100 | 7423339782 | 3525 | 3515 | 3530 | 3505 | 3485 |
| 270 | 20250324 | 143000 | 7411098257 | 3515 | 3550 | 3565 | 3515 | 5894 |
| 271 | 20250324 | 142900 | 7390239112 | 3545 | 3540 | 3545 | 3540 | 1308 |
| 272 | 20250324 | 142800 | 7385604247 | 3540 | 3545 | 3545 | 3540 | 1413 |
| 273 | 20250324 | 142700 | 7380600462 | 3545 | 3580 | 3585 | 3540 | 10576 |
| 274 | 20250324 | 142600 | 7342884737 | 3580 | 3590 | 3595 | 3550 | 3116 |
| 275 | 20250324 | 142500 | 7331753587 | 3595 | 3570 | 3600 | 3550 | 4249 |
| 276 | 20250324 | 142400 | 7316597552 | 3570 | 3595 | 3595 | 3555 | 1358 |
| 277 | 20250324 | 142300 | 7311753747 | 3600 | 3545 | 3630 | 3525 | 5966 |
| 278 | 20250324 | 142200 | 7290389582 | 3545 | 3565 | 3565 | 3515 | 5208 |
| 279 | 20250324 | 142100 | 7272022367 | 3540 | 3570 | 3580 | 3540 | 8631 |
| 280 | 20250324 | 142000 | 7241343607 | 3580 | 3585 | 3585 | 3550 | 12010 |
| 281 | 20250324 | 141900 | 7198532962 | 3585 | 3620 | 3620 | 3585 | 6752 |
| 282 | 20250324 | 141800 | 7174243239 | 3620 | 3600 | 3640 | 3600 | 6709 |
| 283 | 20250324 | 141700 | 7150062319 | 3605 | 3605 | 3615 | 3600 | 5769 |
| 284 | 20250324 | 141600 | 7129271779 | 3605 | 3625 | 3630 | 3605 | 7847 |
| 285 | 20250324 | 141500 | 7100906952 | 3630 | 3635 | 3650 | 3625 | 7751 |
| 286 | 20250324 | 141400 | 7072757757 | 3640 | 3690 | 3690 | 3595 | 28741 |
| 287 | 20250324 | 141300 | 6967955759 | 3685 | 3670 | 3700 | 3660 | 24773 |
| 288 | 20250324 | 141200 | 6876619620 | 3685 | 3640 | 3695 | 3610 | 17991 |
| 289 | 20250324 | 141100 | 6810839688 | 3625 | 3670 | 3700 | 3570 | 48608 |
| 290 | 20250324 | 141000 | 6633590036 | 3675 | 3635 | 3675 | 3635 | 20866 |
| 291 | 20250324 | 140900 | 6557208162 | 3640 | 3655 | 3675 | 3635 | 22726 |
| 292 | 20250324 | 140800 | 6474051572 | 3670 | 3635 | 3700 | 3620 | 55345 |
| 293 | 20250324 | 140700 | 6270932756 | 3640 | 3585 | 3660 | 3570 | 34135 |
| 294 | 20250324 | 140600 | 6147522831 | 3580 | 3555 | 3585 | 3530 | 20132 |
| 295 | 20250324 | 140500 | 6075772404 | 3560 | 3530 | 3575 | 3530 | 12951 |
| 296 | 20250324 | 140400 | 6029746857 | 3540 | 3565 | 3580 | 3525 | 9608 |
| 297 | 20250324 | 140300 | 5995699932 | 3555 | 3590 | 3610 | 3555 | 25627 |
| 298 | 20250324 | 140200 | 5903916907 | 3600 | 3510 | 3660 | 3510 | 69383 |
| 299 | 20250324 | 140100 | 5654867297 | 3510 | 3510 | 3515 | 3510 | 1574 |
| 300 | 20250324 | 140000 | 5649339637 | 3500 | 3505 | 3510 | 3500 | 1936 |
| 301 | 20250324 | 135900 | 5642556037 | 3505 | 3500 | 3505 | 3500 | 3813 |
| 302 | 20250324 | 135800 | 5629210437 | 3505 | 3505 | 3505 | 3505 | 1464 |
| 303 | 20250324 | 135700 | 5624079117 | 3505 | 3515 | 3515 | 3505 | 994 |
| 304 | 20250324 | 135600 | 5620592682 | 3515 | 3515 | 3515 | 3515 | 200 |
| 305 | 20250324 | 135500 | 5619889682 | 3520 | 3510 | 3520 | 3510 | 276 |
| 306 | 20250324 | 135400 | 5618918422 | 3510 | 3505 | 3510 | 3505 | 1314 |
| 307 | 20250324 | 135300 | 5614311972 | 3510 | 3520 | 3520 | 3510 | 636 |
| 308 | 20250324 | 135200 | 5612077612 | 3525 | 3525 | 3525 | 3525 | 224 |
| 309 | 20250324 | 135100 | 5611288012 | 3525 | 3520 | 3525 | 3520 | 1283 |
| 310 | 20250324 | 135000 | 5606766967 | 3505 | 3525 | 3525 | 3505 | 1990 |
| 311 | 20250324 | 134900 | 5599768682 | 3510 | 3520 | 3530 | 3510 | 1301 |
| 312 | 20250324 | 134800 | 5595183122 | 3520 | 3505 | 3520 | 3500 | 2160 |
| 313 | 20250324 | 134700 | 5587612067 | 3505 | 3515 | 3515 | 3500 | 1756 |
| 314 | 20250324 | 134600 | 5581456647 | 3510 | 3515 | 3520 | 3500 | 1713 |
| 315 | 20250324 | 134500 | 5575443187 | 3515 | 3525 | 3525 | 3475 | 2800 |
| 316 | 20250324 | 134400 | 5565668162 | 3525 | 3520 | 3525 | 3520 | 400 |
| 317 | 20250324 | 134300 | 5564259462 | 3525 | 3535 | 3535 | 3500 | 515 |
| 318 | 20250324 | 134200 | 5562444672 | 3535 | 3500 | 3535 | 3495 | 1921 |
| 319 | 20250324 | 134100 | 5555684897 | 3500 | 3495 | 3500 | 3490 | 279 |
| 320 | 20250324 | 134000 | 5554710082 | 3500 | 3500 | 3500 | 3500 | 528 |
| 321 | 20250324 | 133900 | 5552862082 | 3500 | 3500 | 3510 | 3500 | 505 |
| 322 | 20250324 | 133800 | 5551091662 | 3500 | 3500 | 3515 | 3490 | 668 |
| 323 | 20250324 | 133700 | 5548754832 | 3490 | 3500 | 3500 | 3485 | 1386 |
| 324 | 20250324 | 133600 | 5543920562 | 3500 | 3530 | 3530 | 3500 | 2258 |
| 325 | 20250324 | 133500 | 5535973762 | 3530 | 3525 | 3550 | 3520 | 5000 |
| 326 | 20250324 | 133400 | 5518268907 | 3530 | 3510 | 3530 | 3505 | 3228 |
| 327 | 20250324 | 133300 | 5506911317 | 3510 | 3505 | 3510 | 3505 | 2101 |
| 328 | 20250324 | 133200 | 5499541892 | 3502 | 3505 | 3505 | 3502 | 100 |
| 329 | 20250324 | 133100 | 5499191401 | 3505 | 3505 | 3505 | 3505 | 220 |
| 330 | 20250324 | 133000 | 5498420301 | 3505 | 3490 | 3505 | 3490 | 704 |
| 331 | 20250324 | 132900 | 5495954711 | 3490 | 3490 | 3490 | 3487 | 501 |
| 332 | 20250324 | 132800 | 5494207631 | 3487 | 3487 | 3487 | 3487 | 871 |
| 333 | 20250324 | 132700 | 5491170454 | 3487 | 3490 | 3490 | 3487 | 71 |
| 334 | 20250324 | 132600 | 5490922823 | 3487 | 3487 | 3487 | 3487 | 698 |
| 335 | 20250324 | 132500 | 5488488897 | 3487 | 3490 | 3490 | 3485 | 1066 |
| 336 | 20250324 | 132400 | 5484770352 | 3490 | 3490 | 3490 | 3485 | 1468 |
| 337 | 20250324 | 132300 | 5479650032 | 3490 | 3485 | 3510 | 3485 | 12968 |
| 338 | 20250324 | 132200 | 5434301625 | 3485 | 3465 | 3485 | 3465 | 3377 |
| 339 | 20250324 | 132100 | 5422566425 | 3465 | 3465 | 3465 | 3460 | 417 |
| 340 | 20250324 | 132000 | 5421121525 | 3465 | 3465 | 3465 | 3465 | 1990 |
| 341 | 20250324 | 131900 | 5414226175 | 3465 | 3460 | 3465 | 3460 | 872 |
| 342 | 20250324 | 131800 | 5411209040 | 3445 | 3450 | 3450 | 3445 | 49 |
| 343 | 20250324 | 131700 | 5411040185 | 3460 | 3460 | 3460 | 3460 | 1 |
| 344 | 20250324 | 131600 | 5411036725 | 3445 | 3445 | 3465 | 3445 | 32 |
| 345 | 20250324 | 131500 | 5410926465 | 3465 | 3465 | 3465 | 3465 | 33 |
| 346 | 20250324 | 131400 | 5410812120 | 3460 | 3460 | 3460 | 3460 | 202 |
| 347 | 20250324 | 131300 | 5410113200 | 3465 | 3445 | 3465 | 3445 | 609 |
| 348 | 20250324 | 131200 | 5408003155 | 3460 | 3450 | 3465 | 3445 | 1500 |
| 349 | 20250324 | 131100 | 5402832485 | 3450 | 3450 | 3450 | 3450 | 37 |
| 350 | 20250324 | 131000 | 5402704835 | 3455 | 3450 | 3455 | 3445 | 105 |
| 351 | 20250324 | 130900 | 5402342680 | 3445 | 3460 | 3460 | 3445 | 333 |
| 352 | 20250324 | 130800 | 5401193725 | 3460 | 3460 | 3460 | 3450 | 2909 |
| 353 | 20250324 | 130700 | 5391140205 | 3460 | 3460 | 3460 | 3460 | 1001 |
| 354 | 20250324 | 130600 | 5387676745 | 3455 | 3455 | 3455 | 3455 | 0 |
| 355 | 20250324 | 130500 | 5387676745 | 3455 | 3455 | 3455 | 3455 | 140 |
| 356 | 20250324 | 130400 | 5387193045 | 3460 | 3460 | 3460 | 3460 | 10 |
| 357 | 20250324 | 130300 | 5387158445 | 3470 | 3470 | 3470 | 3470 | 1 |
| 358 | 20250324 | 130200 | 5387154975 | 3470 | 3460 | 3470 | 3450 | 3475 |
| 359 | 20250324 | 130100 | 5375143380 | 3455 | 3455 | 3455 | 3455 | 383 |
| 360 | 20250324 | 130000 | 5373820115 | 3455 | 3455 | 3455 | 3455 | 55 |
| 361 | 20250324 | 125900 | 5373630090 | 3450 | 3450 | 3450 | 3450 | 152 |
| 362 | 20250324 | 125800 | 5373105690 | 3450 | 3450 | 3455 | 3450 | 23 |
| 363 | 20250324 | 125700 | 5373026335 | 3450 | 3450 | 3450 | 3450 | 340 |
| 364 | 20250324 | 125600 | 5371853335 | 3450 | 3450 | 3450 | 3450 | 1021 |
| 365 | 20250324 | 125500 | 5368330885 | 3445 | 3450 | 3450 | 3445 | 121 |
| 366 | 20250324 | 125400 | 5367913460 | 3450 | 3450 | 3450 | 3445 | 3006 |
| 367 | 20250324 | 125300 | 5357545260 | 3450 | 3450 | 3450 | 3450 | 197 |
| 368 | 20250324 | 125200 | 5356865610 | 3450 | 3445 | 3450 | 3445 | 382 |
| 369 | 20250324 | 125100 | 5355548560 | 3445 | 3450 | 3450 | 3445 | 188 |
| 370 | 20250324 | 125000 | 5354900385 | 3450 | 3450 | 3450 | 3450 | 1 |
| 371 | 20250324 | 124900 | 5354896935 | 3450 | 3450 | 3450 | 3450 | 0 |
| 372 | 20250324 | 124800 | 5354896935 | 3450 | 3450 | 3450 | 3450 | 44 |
| 373 | 20250324 | 124700 | 5354745135 | 3470 | 3440 | 3470 | 3440 | 1012 |
| 374 | 20250324 | 124600 | 5351233855 | 3475 | 3452 | 3475 | 3440 | 1452 |
| 375 | 20250324 | 124500 | 5346222644 | 3460 | 3460 | 3460 | 3460 | 0 |
| 376 | 20250324 | 124400 | 5346222644 | 3460 | 3460 | 3460 | 3460 | 23 |
| 377 | 20250324 | 124300 | 5346143064 | 3440 | 3450 | 3460 | 3440 | 2266 |
| 378 | 20250324 | 124200 | 5338322354 | 3450 | 3455 | 3455 | 3450 | 71 |
| 379 | 20250324 | 124100 | 5338077399 | 3455 | 3455 | 3455 | 3455 | 29 |
| 380 | 20250324 | 124000 | 5337977204 | 3450 | 3450 | 3450 | 3450 | 2 |
| 381 | 20250324 | 123900 | 5337970304 | 3450 | 3440 | 3450 | 3440 | 1266 |
| 382 | 20250324 | 123800 | 5333612424 | 3440 | 3445 | 3445 | 3440 | 858 |
| 383 | 20250324 | 123700 | 5330657724 | 3445 | 3450 | 3450 | 3445 | 322 |
| 384 | 20250324 | 123600 | 5329548429 | 3450 | 3455 | 3455 | 3450 | 1281 |
| 385 | 20250324 | 123500 | 5325127409 | 3455 | 3455 | 3455 | 3455 | 0 |
| 386 | 20250324 | 123400 | 5325127409 | 3455 | 3455 | 3455 | 3455 | 786 |
| 387 | 20250324 | 123300 | 5322411779 | 3460 | 3460 | 3460 | 3455 | 271 |
| 388 | 20250324 | 123200 | 5321475134 | 3465 | 3470 | 3470 | 3465 | 466 |
| 389 | 20250324 | 123100 | 5319858134 | 3470 | 3470 | 3470 | 3470 | 371 |
| 390 | 20250324 | 123000 | 5318570764 | 3470 | 3480 | 3480 | 3470 | 784 |
| 391 | 20250324 | 122900 | 5315843934 | 3480 | 3470 | 3480 | 3470 | 1774 |
| 392 | 20250324 | 122800 | 5309683779 | 3470 | 3470 | 3470 | 3470 | 370 |
| 393 | 20250324 | 122700 | 5308399879 | 3470 | 3475 | 3475 | 3470 | 622 |
| 394 | 20250324 | 122600 | 5306241179 | 3475 | 3475 | 3475 | 3475 | 54 |
| 395 | 20250324 | 122500 | 5306053529 | 3470 | 3465 | 3475 | 3465 | 1068 |
| 396 | 20250324 | 122400 | 5302348619 | 3450 | 3455 | 3465 | 3445 | 849 |
| 397 | 20250324 | 122300 | 5299414794 | 3455 | 3455 | 3460 | 3445 | 494 |
| 398 | 20250324 | 122200 | 5297712449 | 3455 | 3460 | 3460 | 3450 | 487 |
| 399 | 20250324 | 122100 | 5296029769 | 3460 | 3465 | 3465 | 3440 | 850 |
| 400 | 20250324 | 122000 | 5293101889 | 3475 | 3435 | 3475 | 3435 | 714 |
| 401 | 20250324 | 121900 | 5290632834 | 3440 | 3440 | 3440 | 3440 | 11 |
| 402 | 20250324 | 121800 | 5290594994 | 3435 | 3440 | 3450 | 3435 | 1932 |
| 403 | 20250324 | 121700 | 5283952964 | 3455 | 3455 | 3455 | 3440 | 1830 |
| 404 | 20250324 | 121600 | 5277651229 | 3455 | 3455 | 3455 | 3455 | 10 |
| 405 | 20250324 | 121500 | 5277616679 | 3445 | 3455 | 3455 | 3445 | 623 |
| 406 | 20250324 | 121400 | 5275470404 | 3445 | 3450 | 3455 | 3445 | 599 |
| 407 | 20250324 | 121300 | 5273404309 | 3450 | 3440 | 3450 | 3440 | 919 |
| 408 | 20250324 | 121200 | 5270239064 | 3440 | 3445 | 3445 | 3440 | 541 |
| 409 | 20250324 | 121100 | 5268377164 | 3445 | 3440 | 3450 | 3440 | 891 |
| 410 | 20250324 | 121000 | 5265311504 | 3450 | 3450 | 3450 | 3450 | 12 |
| 411 | 20250324 | 120900 | 5265270104 | 3440 | 3440 | 3440 | 3440 | 2 |
| 412 | 20250324 | 120800 | 5265263224 | 3450 | 3440 | 3450 | 3440 | 1061 |
| 413 | 20250324 | 120700 | 5261604944 | 3450 | 3450 | 3450 | 3450 | 52 |
| 414 | 20250324 | 120600 | 5261425544 | 3445 | 3450 | 3450 | 3445 | 2412 |
| 415 | 20250324 | 120500 | 5253114629 | 3470 | 3455 | 3470 | 3450 | 1455 |
| 416 | 20250324 | 120400 | 5248094849 | 3455 | 3455 | 3470 | 3455 | 99 |
| 417 | 20250324 | 120300 | 5247752789 | 3470 | 3470 | 3470 | 3455 | 635 |
| 418 | 20250324 | 120200 | 5245550119 | 3470 | 3470 | 3470 | 3470 | 28 |
| 419 | 20250324 | 120100 | 5245452959 | 3470 | 3465 | 3470 | 3450 | 1408 |
| 420 | 20250324 | 120000 | 5240592909 | 3475 | 3470 | 3475 | 3450 | 648 |
| 421 | 20250324 | 115900 | 5238351119 | 3460 | 3475 | 3475 | 3460 | 457 |
| 422 | 20250324 | 115800 | 5236768579 | 3475 | 3505 | 3505 | 3475 | 214 |
| 423 | 20250324 | 115700 | 5236024364 | 3505 | 3480 | 3515 | 3480 | 1812 |
| 424 | 20250324 | 115600 | 5229709429 | 3465 | 3475 | 3475 | 3460 | 1305 |
| 425 | 20250324 | 115500 | 5225189882 | 3475 | 3475 | 3485 | 3472 | 254 |
| 426 | 20250324 | 115400 | 5224306897 | 3460 | 3460 | 3465 | 3460 | 1125 |
| 427 | 20250324 | 115300 | 5220413147 | 3460 | 3460 | 3460 | 3460 | 0 |
| 428 | 20250324 | 115200 | 5220413147 | 3460 | 3470 | 3480 | 3460 | 58 |
| 429 | 20250324 | 115100 | 5220211407 | 3460 | 3457 | 3460 | 3455 | 364 |
| 430 | 20250324 | 115000 | 5218952145 | 3460 | 3455 | 3460 | 3455 | 340 |
| 431 | 20250324 | 114900 | 5217776340 | 3450 | 3460 | 3460 | 3450 | 406 |
| 432 | 20250324 | 114800 | 5216373755 | 3450 | 3465 | 3465 | 3450 | 754 |
| 433 | 20250324 | 114700 | 5213763945 | 3460 | 3455 | 3460 | 3455 | 115 |
| 434 | 20250324 | 114600 | 5213366585 | 3455 | 3450 | 3455 | 3450 | 687 |
| 435 | 20250324 | 114500 | 5210993350 | 3450 | 3455 | 3455 | 3450 | 372 |
| 436 | 20250324 | 114400 | 5209708950 | 3465 | 3465 | 3465 | 3465 | 70 |
| 437 | 20250324 | 114300 | 5209466400 | 3465 | 3450 | 3465 | 3450 | 770 |
| 438 | 20250324 | 114200 | 5206809450 | 3450 | 3460 | 3460 | 3450 | 312 |
| 439 | 20250324 | 114100 | 5205731420 | 3460 | 3460 | 3460 | 3460 | 107 |
| 440 | 20250324 | 114000 | 5205361200 | 3460 | 3460 | 3460 | 3460 | 50 |
| 441 | 20250324 | 113900 | 5205188200 | 3460 | 3450 | 3460 | 3450 | 251 |
| 442 | 20250324 | 113800 | 5204321700 | 3450 | 3460 | 3475 | 3450 | 1115 |
| 443 | 20250324 | 113700 | 5200468455 | 3485 | 3490 | 3490 | 3485 | 10593 |
| 444 | 20250324 | 113600 | 5163551590 | 3495 | 3500 | 3500 | 3485 | 1172 |
| 445 | 20250324 | 113500 | 5159460075 | 3505 | 3500 | 3505 | 3485 | 929 |
| 446 | 20250324 | 113400 | 5156207665 | 3500 | 3490 | 3550 | 3485 | 6819 |
| 447 | 20250324 | 113300 | 5132269400 | 3505 | 3480 | 3505 | 3470 | 5942 |
| 448 | 20250324 | 113200 | 5111544811 | 3480 | 3465 | 3490 | 3450 | 1157 |
| 449 | 20250324 | 113100 | 5107528906 | 3470 | 3475 | 3475 | 3455 | 855 |
| 450 | 20250324 | 113000 | 5104569441 | 3470 | 3455 | 3475 | 3455 | 199 |
| 451 | 20250324 | 112900 | 5103880526 | 3465 | 3475 | 3475 | 3455 | 97 |
| 452 | 20250324 | 112800 | 5103544611 | 3465 | 3480 | 3480 | 3460 | 1612 |
| 453 | 20250324 | 112700 | 5097935326 | 3480 | 3450 | 3480 | 3450 | 1694 |
| 454 | 20250324 | 112600 | 5092071636 | 3445 | 3450 | 3450 | 3445 | 202 |
| 455 | 20250324 | 112500 | 5091374746 | 3450 | 3455 | 3480 | 3450 | 3034 |
| 456 | 20250324 | 112400 | 5080907316 | 3450 | 3450 | 3475 | 3450 | 274 |
| 457 | 20250324 | 112300 | 5079960861 | 3440 | 3440 | 3440 | 3440 | 1000 |
| 458 | 20250324 | 112200 | 5076520861 | 3440 | 3445 | 3450 | 3440 | 2550 |
| 459 | 20250324 | 112100 | 5067740886 | 3455 | 3450 | 3460 | 3450 | 351 |
| 460 | 20250324 | 112000 | 5066529091 | 3460 | 3450 | 3460 | 3445 | 841 |
| 461 | 20250324 | 111900 | 5063624446 | 3450 | 3465 | 3465 | 3450 | 680 |
| 462 | 20250324 | 111800 | 5061275891 | 3460 | 3450 | 3475 | 3450 | 1108 |
| 463 | 20250324 | 111700 | 5057439796 | 3450 | 3440 | 3475 | 3440 | 840 |
| 464 | 20250324 | 111600 | 5054543081 | 3450 | 3450 | 3450 | 3440 | 3463 |
| 465 | 20250324 | 111500 | 5042595826 | 3440 | 3450 | 3450 | 3440 | 891 |
| 466 | 20250324 | 111400 | 5039527956 | 3450 | 3450 | 3450 | 3440 | 2748 |
| 467 | 20250324 | 111300 | 5030067291 | 3445 | 3465 | 3470 | 3445 | 6305 |
| 468 | 20250324 | 111200 | 5008291491 | 3465 | 3445 | 3470 | 3440 | 3075 |
| 469 | 20250324 | 111100 | 4997635321 | 3440 | 3450 | 3450 | 3440 | 405 |
| 470 | 20250324 | 111000 | 4996240271 | 3440 | 3435 | 3455 | 3435 | 2210 |
| 471 | 20250324 | 110900 | 4988642341 | 3435 | 3460 | 3460 | 3435 | 1728 |
| 472 | 20250324 | 110800 | 4982684926 | 3465 | 3450 | 3465 | 3450 | 1167 |
| 473 | 20250324 | 110700 | 4978655181 | 3450 | 3435 | 3450 | 3435 | 2183 |
| 474 | 20250324 | 110600 | 4971142921 | 3440 | 3420 | 3445 | 3420 | 3357 |
| 475 | 20250324 | 110500 | 4959618086 | 3425 | 3425 | 3425 | 3410 | 1795 |
| 476 | 20250324 | 110400 | 4953493201 | 3425 | 3430 | 3435 | 3415 | 1239 |
| 477 | 20250324 | 110300 | 4949255096 | 3430 | 3450 | 3450 | 3405 | 8457 |
| 478 | 20250324 | 110200 | 4920315151 | 3445 | 3450 | 3450 | 3400 | 11974 |
| 479 | 20250324 | 110100 | 4879327581 | 3450 | 3460 | 3475 | 3450 | 2451 |
| 480 | 20250324 | 110000 | 4870851191 | 3460 | 3460 | 3480 | 3460 | 2542 |
| 481 | 20250324 | 105900 | 4862049451 | 3460 | 3470 | 3485 | 3455 | 3071 |
| 482 | 20250324 | 105800 | 4851423781 | 3470 | 3480 | 3485 | 3465 | 3547 |
| 483 | 20250324 | 105700 | 4839114686 | 3475 | 3490 | 3500 | 3430 | 6377 |
| 484 | 20250324 | 105600 | 4817030096 | 3500 | 3555 | 3555 | 3485 | 21501 |
| 485 | 20250324 | 105500 | 4741170192 | 3545 | 3530 | 3555 | 3530 | 3986 |
| 486 | 20250324 | 105400 | 4727073182 | 3530 | 3550 | 3560 | 3530 | 7885 |
| 487 | 20250324 | 105300 | 4699133387 | 3560 | 3575 | 3575 | 3535 | 18092 |
| 488 | 20250324 | 105200 | 4634836682 | 3575 | 3520 | 3575 | 3520 | 16323 |
| 489 | 20250324 | 105100 | 4577010572 | 3525 | 3515 | 3530 | 3515 | 8163 |
| 490 | 20250324 | 105000 | 4548256162 | 3530 | 3495 | 3530 | 3475 | 13945 |
| 491 | 20250324 | 104900 | 4499477872 | 3515 | 3505 | 3530 | 3495 | 10934 |
| 492 | 20250324 | 104800 | 4461100452 | 3495 | 3480 | 3520 | 3480 | 4025 |
| 493 | 20250324 | 104700 | 4446992267 | 3485 | 3510 | 3510 | 3460 | 1852 |
| 494 | 20250324 | 104600 | 4440550737 | 3510 | 3535 | 3535 | 3455 | 14333 |
| 495 | 20250324 | 104500 | 4390170182 | 3525 | 3485 | 3575 | 3440 | 29742 |
| 496 | 20250324 | 104400 | 4285244007 | 3485 | 3405 | 3485 | 3400 | 6257 |
| 497 | 20250324 | 104300 | 4263669752 | 3405 | 3425 | 3425 | 3405 | 577 |
| 498 | 20250324 | 104200 | 4261699482 | 3425 | 3400 | 3430 | 3400 | 1199 |
| 499 | 20250324 | 104100 | 4257598267 | 3405 | 3405 | 3405 | 3395 | 1190 |
| 500 | 20250324 | 104000 | 4253554667 | 3395 | 3435 | 3440 | 3395 | 3133 |
| 501 | 20250324 | 103900 | 4242893482 | 3415 | 3405 | 3415 | 3400 | 815 |
| 502 | 20250324 | 103800 | 4240113737 | 3395 | 3430 | 3435 | 3395 | 914 |
| 503 | 20250324 | 103700 | 4236996467 | 3420 | 3415 | 3435 | 3415 | 1091 |
| 504 | 20250324 | 103600 | 4233265992 | 3415 | 3440 | 3440 | 3415 | 1225 |
| 505 | 20250324 | 103500 | 4229076327 | 3415 | 3425 | 3425 | 3390 | 12962 |
| 506 | 20250324 | 103400 | 4184924472 | 3425 | 3445 | 3445 | 3420 | 3075 |
| 507 | 20250324 | 103300 | 4174377147 | 3420 | 3470 | 3470 | 3420 | 4097 |
| 508 | 20250324 | 103200 | 4160299487 | 3470 | 3470 | 3485 | 3450 | 6569 |
| 509 | 20250324 | 103100 | 4137511392 | 3485 | 3485 | 3490 | 3430 | 11423 |
| 510 | 20250324 | 103000 | 4097914917 | 3465 | 3460 | 3495 | 3460 | 11355 |
| 511 | 20250324 | 102900 | 4058401307 | 3460 | 3460 | 3460 | 3450 | 364 |
| 512 | 20250324 | 102800 | 4057144192 | 3455 | 3470 | 3470 | 3450 | 3901 |
| 513 | 20250324 | 102700 | 4043647812 | 3480 | 3440 | 3480 | 3440 | 2279 |
| 514 | 20250324 | 102600 | 4035762017 | 3435 | 3425 | 3435 | 3420 | 4553 |
| 515 | 20250324 | 102500 | 4020142692 | 3425 | 3425 | 3430 | 3420 | 1331 |
| 516 | 20250324 | 102400 | 4015581737 | 3425 | 3410 | 3425 | 3405 | 611 |
| 517 | 20250324 | 102300 | 4013499332 | 3435 | 3410 | 3435 | 3410 | 430 |
| 518 | 20250324 | 102200 | 4012032347 | 3405 | 3400 | 3405 | 3395 | 3804 |
| 519 | 20250324 | 102100 | 3999101957 | 3405 | 3415 | 3415 | 3405 | 3093 |
| 520 | 20250324 | 102000 | 3988565952 | 3415 | 3420 | 3420 | 3415 | 425 |
| 521 | 20250324 | 101900 | 3987114437 | 3420 | 3445 | 3445 | 3410 | 2743 |
| 522 | 20250324 | 101800 | 3977742507 | 3445 | 3415 | 3445 | 3400 | 9792 |
| 523 | 20250324 | 101700 | 3944384037 | 3435 | 3435 | 3445 | 3415 | 1806 |
| 524 | 20250324 | 101600 | 3938187197 | 3425 | 3425 | 3460 | 3410 | 7417 |
| 525 | 20250324 | 101500 | 3912763102 | 3425 | 3425 | 3430 | 3410 | 1203 |
| 526 | 20250324 | 101400 | 3908659737 | 3410 | 3420 | 3430 | 3410 | 13577 |
| 527 | 20250324 | 101300 | 3862322347 | 3420 | 3415 | 3430 | 3415 | 2061 |
| 528 | 20250324 | 101200 | 3855276687 | 3415 | 3430 | 3435 | 3415 | 5144 |
| 529 | 20250324 | 101100 | 3837664747 | 3430 | 3435 | 3435 | 3425 | 2024 |
| 530 | 20250324 | 101000 | 3830725427 | 3435 | 3435 | 3450 | 3425 | 890 |
| 531 | 20250324 | 100900 | 3827668337 | 3425 | 3440 | 3440 | 3420 | 10526 |
| 532 | 20250324 | 100800 | 3791555427 | 3445 | 3460 | 3475 | 3445 | 13381 |
| 533 | 20250324 | 100700 | 3745366657 | 3465 | 3460 | 3480 | 3460 | 4315 |
| 534 | 20250324 | 100600 | 3730425042 | 3460 | 3495 | 3495 | 3455 | 7056 |
| 535 | 20250324 | 100500 | 3705976582 | 3485 | 3500 | 3500 | 3480 | 2066 |
| 536 | 20250324 | 100400 | 3698751632 | 3500 | 3475 | 3500 | 3475 | 495 |
| 537 | 20250324 | 100300 | 3697025930 | 3495 | 3475 | 3495 | 3465 | 5190 |
| 538 | 20250324 | 100200 | 3678922530 | 3465 | 3470 | 3475 | 3455 | 10801 |
| 539 | 20250324 | 100100 | 3641505450 | 3470 | 3475 | 3475 | 3455 | 1747 |
| 540 | 20250324 | 100000 | 3635460745 | 3465 | 3475 | 3475 | 3450 | 9022 |
| 541 | 20250324 | 095900 | 3604253490 | 3475 | 3460 | 3475 | 3455 | 3248 |
| 542 | 20250324 | 095800 | 3593013015 | 3460 | 3475 | 3475 | 3460 | 10122 |
| 543 | 20250324 | 095700 | 3557892395 | 3480 | 3500 | 3500 | 3475 | 5063 |
| 544 | 20250324 | 095600 | 3540250485 | 3495 | 3490 | 3495 | 3490 | 590 |
| 545 | 20250324 | 095500 | 3538189255 | 3495 | 3515 | 3515 | 3495 | 1885 |
| 546 | 20250324 | 095400 | 3531592430 | 3515 | 3500 | 3530 | 3500 | 998 |
| 547 | 20250324 | 095300 | 3528092515 | 3500 | 3480 | 3525 | 3480 | 4241 |
| 548 | 20250324 | 095200 | 3513250520 | 3480 | 3480 | 3485 | 3480 | 4095 |
| 549 | 20250324 | 095100 | 3498987920 | 3480 | 3490 | 3495 | 3480 | 2365 |
| 550 | 20250324 | 095000 | 3490737155 | 3495 | 3515 | 3515 | 3485 | 1014 |
| 551 | 20250324 | 094900 | 3487190670 | 3500 | 3515 | 3515 | 3465 | 11993 |
| 552 | 20250324 | 094800 | 3445408725 | 3500 | 3525 | 3525 | 3500 | 2341 |
| 553 | 20250324 | 094700 | 3437207720 | 3530 | 3520 | 3540 | 3505 | 2561 |
| 554 | 20250324 | 094600 | 3428190980 | 3520 | 3535 | 3535 | 3500 | 14540 |
| 555 | 20250324 | 094500 | 3377121940 | 3540 | 3560 | 3575 | 3540 | 9066 |
| 556 | 20250324 | 094400 | 3344978730 | 3575 | 3550 | 3575 | 3545 | 1868 |
| 557 | 20250324 | 094300 | 3338339120 | 3555 | 3560 | 3560 | 3555 | 1132 |
| 558 | 20250324 | 094200 | 3334313690 | 3560 | 3565 | 3585 | 3555 | 3562 |
| 559 | 20250324 | 094100 | 3321635095 | 3590 | 3540 | 3590 | 3540 | 3491 |
| 560 | 20250324 | 094000 | 3309243100 | 3540 | 3580 | 3590 | 3540 | 14475 |
| 561 | 20250324 | 093900 | 3257664745 | 3580 | 3600 | 3620 | 3580 | 7936 |
| 562 | 20250324 | 093800 | 3229087185 | 3615 | 3585 | 3640 | 3585 | 4098 |
| 563 | 20250324 | 093700 | 3214244495 | 3580 | 3590 | 3615 | 3565 | 7922 |
| 564 | 20250324 | 093600 | 3185814498 | 3595 | 3560 | 3595 | 3555 | 1944 |
| 565 | 20250324 | 093500 | 3178871488 | 3560 | 3595 | 3595 | 3540 | 20316 |
| 566 | 20250324 | 093400 | 3106647633 | 3595 | 3640 | 3640 | 3570 | 5279 |
| 567 | 20250324 | 093300 | 3087601863 | 3640 | 3595 | 3640 | 3575 | 5217 |
| 568 | 20250324 | 093200 | 3068910788 | 3585 | 3625 | 3650 | 3585 | 10492 |
| 569 | 20250324 | 093100 | 3030946758 | 3650 | 3665 | 3665 | 3625 | 4180 |
| 570 | 20250324 | 093000 | 3015676668 | 3665 | 3640 | 3665 | 3620 | 5313 |
| 571 | 20250324 | 092900 | 2996305653 | 3640 | 3620 | 3650 | 3620 | 4707 |
| 572 | 20250324 | 092800 | 2979198608 | 3615 | 3665 | 3665 | 3615 | 5124 |
| 573 | 20250324 | 092700 | 2960552326 | 3665 | 3625 | 3665 | 3610 | 9083 |
| 574 | 20250324 | 092600 | 2927546791 | 3625 | 3680 | 3690 | 3550 | 23275 |
| 575 | 20250324 | 092500 | 2842799096 | 3680 | 3645 | 3710 | 3640 | 33627 |
| 576 | 20250324 | 092400 | 2719179621 | 3665 | 3560 | 3695 | 3560 | 57304 |
| 577 | 20250324 | 092300 | 2510974881 | 3565 | 3480 | 3565 | 3475 | 20864 |
| 578 | 20250324 | 092200 | 2437342316 | 3490 | 3485 | 3495 | 3480 | 5157 |
| 579 | 20250324 | 092100 | 2419393936 | 3500 | 3485 | 3500 | 3470 | 4291 |
| 580 | 20250324 | 092000 | 2404455976 | 3485 | 3500 | 3515 | 3485 | 10261 |
| 581 | 20250324 | 091900 | 2368575736 | 3500 | 3515 | 3530 | 3490 | 9747 |
| 582 | 20250324 | 091800 | 2334409736 | 3515 | 3500 | 3535 | 3495 | 6479 |
| 583 | 20250324 | 091700 | 2311695876 | 3510 | 3495 | 3595 | 3480 | 40221 |
| 584 | 20250324 | 091600 | 2169485251 | 3495 | 3435 | 3495 | 3435 | 6555 |
| 585 | 20250324 | 091500 | 2146763361 | 3435 | 3430 | 3450 | 3415 | 8662 |
| 586 | 20250324 | 091400 | 2117061741 | 3430 | 3455 | 3465 | 3430 | 10031 |
| 587 | 20250324 | 091300 | 2082492421 | 3455 | 3515 | 3515 | 3455 | 20658 |
| 588 | 20250324 | 091200 | 2010694971 | 3535 | 3535 | 3575 | 3490 | 19336 |
| 589 | 20250324 | 091100 | 1942654831 | 3535 | 3550 | 3590 | 3530 | 8000 |
| 590 | 20250324 | 091000 | 1914221621 | 3550 | 3585 | 3585 | 3525 | 25353 |
| 591 | 20250324 | 090900 | 1824079651 | 3600 | 3600 | 3600 | 3585 | 10282 |
| 592 | 20250324 | 090800 | 1787135421 | 3600 | 3590 | 3610 | 3535 | 17386 |
| 593 | 20250324 | 090700 | 1725072476 | 3580 | 3575 | 3635 | 3565 | 25334 |
| 594 | 20250324 | 090600 | 1633768386 | 3575 | 3515 | 3635 | 3500 | 35000 |
| 595 | 20250324 | 090500 | 1508661041 | 3520 | 3480 | 3520 | 3450 | 19571 |
| 596 | 20250324 | 090400 | 1440551863 | 3482 | 3540 | 3555 | 3450 | 31652 |
| 597 | 20250324 | 090300 | 1329616123 | 3540 | 3670 | 3670 | 3530 | 81541 |
| 598 | 20250324 | 090200 | 1037945253 | 3655 | 3410 | 3810 | 3390 | 126272 |
| 599 | 20250324 | 090100 | 583449628 | 3410 | 3370 | 3430 | 3355 | 39408 |
| 600 | 20250324 | 090000 | 449694394 | 3385 | 3500 | 3590 | 3320 | 129498 |