29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 190000 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 2572 |
| 3 | 20250307 | 185900 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 4 | 20250307 | 185800 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 5 | 20250307 | 185700 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 6 | 20250307 | 185600 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 7 | 20250307 | 185500 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 8 | 20250307 | 185400 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 9 | 20250307 | 185300 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 10 | 20250307 | 185200 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 11 | 20250307 | 185100 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 12 | 20250307 | 185000 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 13 | 20250307 | 184900 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 14 | 20250307 | 184800 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 15 | 20250307 | 184700 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 16 | 20250307 | 184600 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 17 | 20250307 | 184500 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 18 | 20250307 | 184400 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 19 | 20250307 | 184300 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 20 | 20250307 | 184200 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 21 | 20250307 | 184100 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 22 | 20250307 | 184000 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 23 | 20250307 | 183900 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 24 | 20250307 | 183800 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 25 | 20250307 | 183700 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 26 | 20250307 | 183600 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 27 | 20250307 | 183500 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 28 | 20250307 | 183400 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 29 | 20250307 | 183300 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 30 | 20250307 | 183200 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 31 | 20250307 | 183100 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 32 | 20250307 | 183000 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 2572 |
| 33 | 20250307 | 182900 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 34 | 20250307 | 182800 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 35 | 20250307 | 182700 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 36 | 20250307 | 182600 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 37 | 20250307 | 182500 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 38 | 20250307 | 182400 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 39 | 20250307 | 182300 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 40 | 20250307 | 182200 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 41 | 20250307 | 182100 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 42 | 20250307 | 182000 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 43 | 20250307 | 181900 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 44 | 20250307 | 181800 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 45 | 20250307 | 181700 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 46 | 20250307 | 181600 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 47 | 20250307 | 181500 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 48 | 20250307 | 181400 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 49 | 20250307 | 181300 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 50 | 20250307 | 181200 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 51 | 20250307 | 181100 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 52 | 20250307 | 181000 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 53 | 20250307 | 180900 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 54 | 20250307 | 180800 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 55 | 20250307 | 180700 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 56 | 20250307 | 180600 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 57 | 20250307 | 180500 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 58 | 20250307 | 180400 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 59 | 20250307 | 180300 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 60 | 20250307 | 180200 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 61 | 20250307 | 180100 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 62 | 20250307 | 180000 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 2572 |
| 63 | 20250307 | 175900 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 64 | 20250307 | 175800 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 65 | 20250307 | 175700 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 66 | 20250307 | 175600 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 67 | 20250307 | 175500 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 68 | 20250307 | 175400 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 69 | 20250307 | 175300 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 70 | 20250307 | 175200 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 71 | 20250307 | 175100 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 72 | 20250307 | 175000 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 73 | 20250307 | 174900 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 74 | 20250307 | 174800 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 75 | 20250307 | 174700 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 76 | 20250307 | 174600 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 77 | 20250307 | 174500 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 78 | 20250307 | 174400 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 79 | 20250307 | 174300 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 80 | 20250307 | 174200 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 81 | 20250307 | 174100 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 82 | 20250307 | 174000 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 83 | 20250307 | 173900 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 84 | 20250307 | 173800 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 85 | 20250307 | 173700 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 86 | 20250307 | 173600 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 87 | 20250307 | 173500 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 88 | 20250307 | 173400 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 89 | 20250307 | 173300 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 90 | 20250307 | 173200 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 91 | 20250307 | 173100 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 92 | 20250307 | 173000 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 2572 |
| 93 | 20250307 | 172900 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 94 | 20250307 | 172800 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 95 | 20250307 | 172700 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 96 | 20250307 | 172600 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 97 | 20250307 | 172500 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 98 | 20250307 | 172400 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 99 | 20250307 | 172300 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 100 | 20250307 | 172200 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 101 | 20250307 | 172100 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 102 | 20250307 | 172000 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 103 | 20250307 | 171900 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 104 | 20250307 | 171800 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 105 | 20250307 | 171700 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 106 | 20250307 | 171600 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 107 | 20250307 | 171500 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 108 | 20250307 | 171400 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 109 | 20250307 | 171300 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 110 | 20250307 | 171200 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 111 | 20250307 | 171100 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 112 | 20250307 | 171000 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 113 | 20250307 | 170900 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 114 | 20250307 | 170800 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 115 | 20250307 | 170700 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 116 | 20250307 | 170600 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 117 | 20250307 | 170500 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 118 | 20250307 | 170400 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 119 | 20250307 | 170300 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 120 | 20250307 | 170200 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 121 | 20250307 | 170100 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 122 | 20250307 | 170000 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 2572 |
| 123 | 20250307 | 165900 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 124 | 20250307 | 165800 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 125 | 20250307 | 165700 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 126 | 20250307 | 165600 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 127 | 20250307 | 165500 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 128 | 20250307 | 165400 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 129 | 20250307 | 165300 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 130 | 20250307 | 165200 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 131 | 20250307 | 165100 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 132 | 20250307 | 165000 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 133 | 20250307 | 164900 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 134 | 20250307 | 164800 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 135 | 20250307 | 164700 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 136 | 20250307 | 164600 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 137 | 20250307 | 164500 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 138 | 20250307 | 164400 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 139 | 20250307 | 164300 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 140 | 20250307 | 164200 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 141 | 20250307 | 164100 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 142 | 20250307 | 164000 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 143 | 20250307 | 163900 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 144 | 20250307 | 163800 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 145 | 20250307 | 163700 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 146 | 20250307 | 163600 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 147 | 20250307 | 163500 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 148 | 20250307 | 163400 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 149 | 20250307 | 163300 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 150 | 20250307 | 163200 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 151 | 20250307 | 163100 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 152 | 20250307 | 163000 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 2572 |
| 153 | 20250307 | 162900 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 154 | 20250307 | 162800 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 155 | 20250307 | 162700 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 156 | 20250307 | 162600 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 157 | 20250307 | 162500 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 158 | 20250307 | 162400 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 159 | 20250307 | 162300 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 160 | 20250307 | 162200 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 161 | 20250307 | 162100 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 162 | 20250307 | 162000 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 163 | 20250307 | 161900 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 164 | 20250307 | 161800 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 165 | 20250307 | 161700 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 166 | 20250307 | 161600 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 167 | 20250307 | 161500 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 168 | 20250307 | 161400 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 169 | 20250307 | 161300 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 170 | 20250307 | 161200 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 171 | 20250307 | 161100 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 172 | 20250307 | 161000 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 173 | 20250307 | 160900 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 174 | 20250307 | 160800 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 175 | 20250307 | 160700 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 176 | 20250307 | 160600 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 177 | 20250307 | 160500 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 178 | 20250307 | 160400 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 179 | 20250307 | 160300 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 180 | 20250307 | 160200 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 181 | 20250307 | 160100 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 182 | 20250307 | 160000 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 2572 |
| 183 | 20250307 | 155900 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 184 | 20250307 | 155800 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 185 | 20250307 | 155700 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 186 | 20250307 | 155600 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 187 | 20250307 | 155500 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 188 | 20250307 | 155400 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 189 | 20250307 | 155300 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 190 | 20250307 | 155200 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 191 | 20250307 | 155100 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 192 | 20250307 | 155000 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 193 | 20250307 | 154900 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 194 | 20250307 | 154800 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 195 | 20250307 | 154700 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 196 | 20250307 | 154600 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 197 | 20250307 | 154500 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 198 | 20250307 | 154400 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 199 | 20250307 | 154300 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 200 | 20250307 | 154200 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 201 | 20250307 | 154100 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 202 | 20250307 | 154000 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 203 | 20250307 | 153900 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 204 | 20250307 | 153800 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 205 | 20250307 | 153700 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 206 | 20250307 | 153600 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 207 | 20250307 | 153500 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 208 | 20250307 | 153400 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 209 | 20250307 | 153300 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 210 | 20250307 | 153200 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 211 | 20250307 | 153100 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 0 |
| 212 | 20250307 | 153000 | 1240613567 | 3710 | 3710 | 3710 | 3710 | 5144 |
| 213 | 20250307 | 152900 | 1231071447 | 3710 | 3710 | 3710 | 3710 | 0 |
| 214 | 20250307 | 152800 | 1231071447 | 3710 | 3710 | 3710 | 3710 | 0 |
| 215 | 20250307 | 152700 | 1231071447 | 3710 | 3710 | 3710 | 3710 | 0 |
| 216 | 20250307 | 152600 | 1231071447 | 3710 | 3710 | 3710 | 3710 | 0 |
| 217 | 20250307 | 152500 | 1231071447 | 3710 | 3710 | 3710 | 3710 | 0 |
| 218 | 20250307 | 152400 | 1231071447 | 3710 | 3710 | 3710 | 3710 | 0 |
| 219 | 20250307 | 152300 | 1231071447 | 3710 | 3710 | 3710 | 3710 | 0 |
| 220 | 20250307 | 152200 | 1231071447 | 3710 | 3710 | 3710 | 3710 | 0 |
| 221 | 20250307 | 152100 | 1231071447 | 3710 | 3710 | 3710 | 3710 | 0 |
| 222 | 20250307 | 152000 | 1231071447 | 3710 | 3710 | 3710 | 3710 | 0 |
| 223 | 20250307 | 151900 | 1231071447 | 3710 | 3710 | 3710 | 3710 | 150 |
| 224 | 20250307 | 151800 | 1230514947 | 3710 | 3705 | 3710 | 3695 | 1153 |
| 225 | 20250307 | 151700 | 1226253497 | 3705 | 3705 | 3705 | 3705 | 83 |
| 226 | 20250307 | 151600 | 1225945982 | 3705 | 3705 | 3705 | 3705 | 5 |
| 227 | 20250307 | 151500 | 1225927457 | 3710 | 3710 | 3710 | 3710 | 29 |
| 228 | 20250307 | 151400 | 1225819867 | 3690 | 3700 | 3710 | 3690 | 2085 |
| 229 | 20250307 | 151300 | 1218088467 | 3695 | 3695 | 3700 | 3695 | 506 |
| 230 | 20250307 | 151200 | 1216218792 | 3695 | 3695 | 3695 | 3695 | 55 |
| 231 | 20250307 | 151100 | 1216015567 | 3685 | 3685 | 3685 | 3685 | 558 |
| 232 | 20250307 | 151000 | 1213959337 | 3685 | 3690 | 3690 | 3685 | 1365 |
| 233 | 20250307 | 150900 | 1208924977 | 3685 | 3685 | 3685 | 3685 | 174 |
| 234 | 20250307 | 150800 | 1208283787 | 3685 | 3685 | 3685 | 3685 | 230 |
| 235 | 20250307 | 150700 | 1207436237 | 3685 | 3685 | 3685 | 3685 | 240 |
| 236 | 20250307 | 150600 | 1206551837 | 3685 | 3685 | 3705 | 3685 | 90 |
| 237 | 20250307 | 150500 | 1206220162 | 3705 | 3695 | 3705 | 3695 | 2 |
| 238 | 20250307 | 150400 | 1206212762 | 3690 | 3685 | 3690 | 3685 | 1885 |
| 239 | 20250307 | 150300 | 1199262737 | 3685 | 3685 | 3685 | 3685 | 2696 |
| 240 | 20250307 | 150200 | 1189327977 | 3685 | 3685 | 3685 | 3685 | 0 |
| 241 | 20250307 | 150100 | 1189327977 | 3685 | 3695 | 3695 | 3685 | 2869 |
| 242 | 20250307 | 150000 | 1178736798 | 3695 | 3700 | 3700 | 3695 | 150 |
| 243 | 20250307 | 145900 | 1178181873 | 3695 | 3695 | 3695 | 3695 | 0 |
| 244 | 20250307 | 145800 | 1178181873 | 3695 | 3695 | 3695 | 3695 | 500 |
| 245 | 20250307 | 145700 | 1176334373 | 3695 | 3695 | 3695 | 3695 | 500 |
| 246 | 20250307 | 145600 | 1174486873 | 3695 | 3695 | 3695 | 3695 | 206 |
| 247 | 20250307 | 145500 | 1173725703 | 3720 | 3720 | 3720 | 3720 | 64 |
| 248 | 20250307 | 145400 | 1173487623 | 3725 | 3725 | 3725 | 3725 | 0 |
| 249 | 20250307 | 145300 | 1173487623 | 3725 | 3715 | 3725 | 3715 | 2 |
| 250 | 20250307 | 145200 | 1173480183 | 3695 | 3695 | 3700 | 3695 | 805 |
| 251 | 20250307 | 145100 | 1170505558 | 3700 | 3700 | 3700 | 3700 | 0 |
| 252 | 20250307 | 145000 | 1170505558 | 3700 | 3705 | 3705 | 3695 | 10963 |
| 253 | 20250307 | 144900 | 1129935063 | 3705 | 3710 | 3710 | 3705 | 865 |
| 254 | 20250307 | 144800 | 1126726411 | 3725 | 3710 | 3725 | 3710 | 1101 |
| 255 | 20250307 | 144700 | 1122640201 | 3715 | 3715 | 3715 | 3715 | 309 |
| 256 | 20250307 | 144600 | 1121492266 | 3725 | 3725 | 3725 | 3725 | 0 |
| 257 | 20250307 | 144500 | 1121492266 | 3725 | 3725 | 3725 | 3725 | 45 |
| 258 | 20250307 | 144400 | 1121324641 | 3720 | 3720 | 3720 | 3720 | 0 |
| 259 | 20250307 | 144300 | 1121324641 | 3720 | 3720 | 3720 | 3720 | 630 |
| 260 | 20250307 | 144200 | 1118981041 | 3720 | 3720 | 3720 | 3720 | 0 |
| 261 | 20250307 | 144100 | 1118981041 | 3720 | 3710 | 3720 | 3710 | 115 |
| 262 | 20250307 | 144000 | 1118553891 | 3710 | 3710 | 3710 | 3710 | 136 |
| 263 | 20250307 | 143900 | 1118049331 | 3717 | 3717 | 3717 | 3717 | 68 |
| 264 | 20250307 | 143800 | 1117796575 | 3710 | 3710 | 3710 | 3710 | 20 |
| 265 | 20250307 | 143700 | 1117722375 | 3715 | 3715 | 3715 | 3715 | 1010 |
| 266 | 20250307 | 143600 | 1113970225 | 3715 | 3715 | 3715 | 3715 | 4 |
| 267 | 20250307 | 143500 | 1113955365 | 3725 | 3725 | 3725 | 3725 | 1000 |
| 268 | 20250307 | 143400 | 1110230365 | 3725 | 3715 | 3725 | 3715 | 321 |
| 269 | 20250307 | 143300 | 1109035005 | 3715 | 3715 | 3715 | 3715 | 67 |
| 270 | 20250307 | 143200 | 1108786100 | 3715 | 3720 | 3720 | 3715 | 482 |
| 271 | 20250307 | 143100 | 1106995050 | 3715 | 3715 | 3715 | 3715 | 15 |
| 272 | 20250307 | 143000 | 1106939325 | 3720 | 3720 | 3720 | 3720 | 300 |
| 273 | 20250307 | 142900 | 1105823325 | 3720 | 3720 | 3720 | 3720 | 0 |
| 274 | 20250307 | 142800 | 1105823325 | 3720 | 3710 | 3720 | 3710 | 184 |
| 275 | 20250307 | 142700 | 1105139045 | 3730 | 3730 | 3730 | 3730 | 1 |
| 276 | 20250307 | 142600 | 1105135315 | 3710 | 3710 | 3710 | 3710 | 108 |
| 277 | 20250307 | 142500 | 1104734635 | 3710 | 3730 | 3730 | 3710 | 230 |
| 278 | 20250307 | 142400 | 1103877335 | 3720 | 3720 | 3720 | 3720 | 0 |
| 279 | 20250307 | 142300 | 1103877335 | 3720 | 3720 | 3720 | 3720 | 438 |
| 280 | 20250307 | 142200 | 1102247975 | 3720 | 3720 | 3720 | 3720 | 110 |
| 281 | 20250307 | 142100 | 1101838775 | 3720 | 3720 | 3720 | 3720 | 510 |
| 282 | 20250307 | 142000 | 1099941575 | 3720 | 3730 | 3730 | 3715 | 280 |
| 283 | 20250307 | 141900 | 1098898355 | 3735 | 3735 | 3735 | 3735 | 3 |
| 284 | 20250307 | 141800 | 1098887150 | 3735 | 3720 | 3740 | 3720 | 390 |
| 285 | 20250307 | 141700 | 1097429075 | 3720 | 3715 | 3720 | 3715 | 116 |
| 286 | 20250307 | 141600 | 1096998085 | 3710 | 3717 | 3717 | 3710 | 141 |
| 287 | 20250307 | 141500 | 1096474758 | 3715 | 3720 | 3720 | 3715 | 486 |
| 288 | 20250307 | 141400 | 1094667338 | 3705 | 3705 | 3705 | 3705 | 0 |
| 289 | 20250307 | 141300 | 1094667338 | 3705 | 3705 | 3705 | 3705 | 1 |
| 290 | 20250307 | 141200 | 1094663633 | 3705 | 3712 | 3712 | 3705 | 1354 |
| 291 | 20250307 | 141100 | 1089646713 | 3712 | 3712 | 3712 | 3712 | 0 |
| 292 | 20250307 | 141000 | 1089646713 | 3712 | 3720 | 3720 | 3712 | 216 |
| 293 | 20250307 | 140900 | 1088843593 | 3720 | 3720 | 3720 | 3720 | 188 |
| 294 | 20250307 | 140800 | 1088144233 | 3705 | 3715 | 3720 | 3705 | 611 |
| 295 | 20250307 | 140700 | 1085874638 | 3715 | 3715 | 3715 | 3715 | 288 |
| 296 | 20250307 | 140600 | 1084804718 | 3695 | 3695 | 3700 | 3695 | 560 |
| 297 | 20250307 | 140500 | 1082735403 | 3695 | 3730 | 3730 | 3695 | 7381 |
| 298 | 20250307 | 140400 | 1055365838 | 3735 | 3735 | 3735 | 3725 | 297 |
| 299 | 20250307 | 140300 | 1054258643 | 3735 | 3755 | 3755 | 3730 | 5005 |
| 300 | 20250307 | 140200 | 1035540353 | 3760 | 3760 | 3760 | 3760 | 55 |
| 301 | 20250307 | 140100 | 1035333553 | 3760 | 3760 | 3760 | 3760 | 205 |
| 302 | 20250307 | 140000 | 1034562753 | 3765 | 3765 | 3765 | 3765 | 2333 |
| 303 | 20250307 | 135900 | 1025779008 | 3765 | 3765 | 3765 | 3765 | 0 |
| 304 | 20250307 | 135800 | 1025779008 | 3765 | 3760 | 3765 | 3760 | 355 |
| 305 | 20250307 | 135700 | 1024444203 | 3760 | 3760 | 3760 | 3760 | 515 |
| 306 | 20250307 | 135600 | 1022507803 | 3760 | 3760 | 3760 | 3760 | 988 |
| 307 | 20250307 | 135500 | 1018792923 | 3765 | 3765 | 3765 | 3755 | 2521 |
| 308 | 20250307 | 135400 | 1009314048 | 3760 | 3765 | 3765 | 3760 | 1201 |
| 309 | 20250307 | 135300 | 1004797283 | 3765 | 3765 | 3765 | 3765 | 8 |
| 310 | 20250307 | 135200 | 1004767163 | 3760 | 3760 | 3760 | 3755 | 2809 |
| 311 | 20250307 | 135100 | 994207378 | 3765 | 3765 | 3765 | 3765 | 1290 |
| 312 | 20250307 | 135000 | 989350528 | 3765 | 3765 | 3765 | 3765 | 1000 |
| 313 | 20250307 | 134900 | 985585528 | 3765 | 3760 | 3765 | 3760 | 503 |
| 314 | 20250307 | 134800 | 983694243 | 3760 | 3760 | 3760 | 3760 | 0 |
| 315 | 20250307 | 134700 | 983694243 | 3760 | 3765 | 3765 | 3760 | 124 |
| 316 | 20250307 | 134600 | 983227998 | 3755 | 3755 | 3755 | 3755 | 0 |
| 317 | 20250307 | 134500 | 983227998 | 3755 | 3755 | 3755 | 3755 | 62 |
| 318 | 20250307 | 134400 | 982995188 | 3755 | 3755 | 3755 | 3755 | 97 |
| 319 | 20250307 | 134300 | 982630953 | 3750 | 3765 | 3765 | 3750 | 896 |
| 320 | 20250307 | 134200 | 979263623 | 3765 | 3765 | 3765 | 3765 | 1 |
| 321 | 20250307 | 134100 | 979259858 | 3755 | 3755 | 3755 | 3755 | 40 |
| 322 | 20250307 | 134000 | 979109658 | 3760 | 3770 | 3770 | 3760 | 691 |
| 323 | 20250307 | 133900 | 976510898 | 3760 | 3770 | 3770 | 3760 | 2344 |
| 324 | 20250307 | 133800 | 967674068 | 3775 | 3770 | 3775 | 3770 | 6633 |
| 325 | 20250307 | 133700 | 942656808 | 3770 | 3745 | 3775 | 3745 | 9330 |
| 326 | 20250307 | 133600 | 907523538 | 3745 | 3745 | 3750 | 3745 | 1008 |
| 327 | 20250307 | 133500 | 903746516 | 3745 | 3750 | 3750 | 3745 | 196 |
| 328 | 20250307 | 133400 | 903011521 | 3750 | 3750 | 3750 | 3745 | 63 |
| 329 | 20250307 | 133300 | 902775276 | 3750 | 3750 | 3755 | 3750 | 634 |
| 330 | 20250307 | 133200 | 900397771 | 3750 | 3745 | 3750 | 3745 | 19 |
| 331 | 20250307 | 133100 | 900326576 | 3750 | 3750 | 3750 | 3750 | 2274 |
| 332 | 20250307 | 133000 | 891799076 | 3750 | 3755 | 3760 | 3750 | 2570 |
| 333 | 20250307 | 132900 | 882160636 | 3750 | 3750 | 3750 | 3750 | 269 |
| 334 | 20250307 | 132800 | 881151886 | 3755 | 3760 | 3770 | 3755 | 3714 |
| 335 | 20250307 | 132700 | 867178221 | 3760 | 3750 | 3765 | 3750 | 4019 |
| 336 | 20250307 | 132600 | 852080646 | 3750 | 3745 | 3750 | 3745 | 2170 |
| 337 | 20250307 | 132500 | 843946686 | 3745 | 3740 | 3745 | 3740 | 601 |
| 338 | 20250307 | 132400 | 841698941 | 3740 | 3740 | 3740 | 3740 | 207 |
| 339 | 20250307 | 132300 | 840924761 | 3740 | 3730 | 3740 | 3730 | 145 |
| 340 | 20250307 | 132200 | 840383581 | 3740 | 3740 | 3740 | 3740 | 800 |
| 341 | 20250307 | 132100 | 837391581 | 3730 | 3730 | 3730 | 3730 | 4 |
| 342 | 20250307 | 132000 | 837376661 | 3735 | 3740 | 3740 | 3735 | 205 |
| 343 | 20250307 | 131900 | 836610756 | 3740 | 3740 | 3740 | 3740 | 238 |
| 344 | 20250307 | 131800 | 835720636 | 3735 | 3735 | 3735 | 3735 | 1081 |
| 345 | 20250307 | 131700 | 831683101 | 3735 | 3740 | 3740 | 3735 | 1781 |
| 346 | 20250307 | 131600 | 825030146 | 3740 | 3735 | 3740 | 3735 | 524 |
| 347 | 20250307 | 131500 | 823072651 | 3735 | 3735 | 3735 | 3735 | 216 |
| 348 | 20250307 | 131400 | 822265891 | 3735 | 3735 | 3735 | 3735 | 50 |
| 349 | 20250307 | 131300 | 822079141 | 3735 | 3735 | 3735 | 3735 | 5 |
| 350 | 20250307 | 131200 | 822060466 | 3735 | 3735 | 3735 | 3735 | 0 |
| 351 | 20250307 | 131100 | 822060466 | 3735 | 3735 | 3735 | 3735 | 0 |
| 352 | 20250307 | 131000 | 822060466 | 3735 | 3735 | 3735 | 3735 | 0 |
| 353 | 20250307 | 130900 | 822060466 | 3735 | 3720 | 3735 | 3720 | 145 |
| 354 | 20250307 | 130800 | 821519161 | 3735 | 3720 | 3735 | 3720 | 2580 |
| 355 | 20250307 | 130700 | 811895176 | 3720 | 3720 | 3720 | 3720 | 0 |
| 356 | 20250307 | 130600 | 811895176 | 3720 | 3720 | 3720 | 3720 | 0 |
| 357 | 20250307 | 130500 | 811895176 | 3720 | 3715 | 3720 | 3715 | 2643 |
| 358 | 20250307 | 130400 | 802065216 | 3720 | 3715 | 3720 | 3715 | 1137 |
| 359 | 20250307 | 130300 | 797838576 | 3710 | 3710 | 3710 | 3710 | 0 |
| 360 | 20250307 | 130200 | 797838576 | 3710 | 3710 | 3710 | 3710 | 0 |
| 361 | 20250307 | 130100 | 797838576 | 3710 | 3720 | 3720 | 3710 | 390 |
| 362 | 20250307 | 130000 | 796390706 | 3720 | 3720 | 3720 | 3710 | 581 |
| 363 | 20250307 | 125900 | 794231286 | 3705 | 3705 | 3705 | 3705 | 0 |
| 364 | 20250307 | 125800 | 794231286 | 3705 | 3705 | 3705 | 3705 | 50 |
| 365 | 20250307 | 125700 | 794046036 | 3705 | 3705 | 3705 | 3705 | 3 |
| 366 | 20250307 | 125600 | 794034921 | 3705 | 3705 | 3705 | 3705 | 1 |
| 367 | 20250307 | 125500 | 794031216 | 3705 | 3720 | 3720 | 3705 | 20 |
| 368 | 20250307 | 125400 | 793957101 | 3705 | 3720 | 3720 | 3705 | 536 |
| 369 | 20250307 | 125300 | 791970681 | 3705 | 3705 | 3705 | 3705 | 500 |
| 370 | 20250307 | 125200 | 790118181 | 3705 | 3705 | 3705 | 3705 | 247 |
| 371 | 20250307 | 125100 | 789203046 | 3705 | 3705 | 3705 | 3705 | 400 |
| 372 | 20250307 | 125000 | 787721046 | 3705 | 3705 | 3705 | 3705 | 250 |
| 373 | 20250307 | 124900 | 786794796 | 3710 | 3710 | 3710 | 3710 | 0 |
| 374 | 20250307 | 124800 | 786794796 | 3710 | 3710 | 3710 | 3710 | 0 |
| 375 | 20250307 | 124700 | 786794796 | 3710 | 3710 | 3710 | 3710 | 971 |
| 376 | 20250307 | 124600 | 783192386 | 3710 | 3710 | 3710 | 3710 | 0 |
| 377 | 20250307 | 124500 | 783192386 | 3710 | 3710 | 3710 | 3710 | 230 |
| 378 | 20250307 | 124400 | 782339086 | 3710 | 3710 | 3710 | 3710 | 44 |
| 379 | 20250307 | 124300 | 782175846 | 3710 | 3710 | 3710 | 3710 | 0 |
| 380 | 20250307 | 124200 | 782175846 | 3710 | 3710 | 3710 | 3710 | 0 |
| 381 | 20250307 | 124100 | 782175846 | 3710 | 3710 | 3710 | 3710 | 1 |
| 382 | 20250307 | 124000 | 782172136 | 3710 | 3710 | 3710 | 3710 | 0 |
| 383 | 20250307 | 123900 | 782172136 | 3710 | 3710 | 3710 | 3710 | 0 |
| 384 | 20250307 | 123800 | 782172136 | 3710 | 3717 | 3717 | 3710 | 1334 |
| 385 | 20250307 | 123700 | 777221686 | 3720 | 3720 | 3720 | 3720 | 0 |
| 386 | 20250307 | 123600 | 777221686 | 3720 | 3720 | 3720 | 3720 | 1 |
| 387 | 20250307 | 123500 | 777217966 | 3710 | 3710 | 3710 | 3710 | 100 |
| 388 | 20250307 | 123400 | 776846966 | 3720 | 3720 | 3720 | 3720 | 0 |
| 389 | 20250307 | 123300 | 776846966 | 3720 | 3720 | 3720 | 3720 | 51 |
| 390 | 20250307 | 123200 | 776657246 | 3720 | 3720 | 3720 | 3720 | 5 |
| 391 | 20250307 | 123100 | 776638646 | 3715 | 3715 | 3715 | 3715 | 83 |
| 392 | 20250307 | 123000 | 776330301 | 3715 | 3715 | 3715 | 3715 | 302 |
| 393 | 20250307 | 122900 | 775208371 | 3720 | 3720 | 3720 | 3720 | 3 |
| 394 | 20250307 | 122800 | 775197211 | 3720 | 3720 | 3720 | 3720 | 450 |
| 395 | 20250307 | 122700 | 773523211 | 3725 | 3725 | 3725 | 3725 | 0 |
| 396 | 20250307 | 122600 | 773523211 | 3725 | 3725 | 3725 | 3725 | 30 |
| 397 | 20250307 | 122500 | 773411461 | 3725 | 3725 | 3725 | 3725 | 18 |
| 398 | 20250307 | 122400 | 773344411 | 3730 | 3730 | 3730 | 3730 | 0 |
| 399 | 20250307 | 122300 | 773344411 | 3730 | 3730 | 3730 | 3730 | 0 |
| 400 | 20250307 | 122200 | 773344411 | 3730 | 3730 | 3730 | 3730 | 54 |
| 401 | 20250307 | 122100 | 773142991 | 3725 | 3720 | 3725 | 3720 | 103 |
| 402 | 20250307 | 122000 | 772759566 | 3720 | 3715 | 3720 | 3700 | 1708 |
| 403 | 20250307 | 121900 | 766426416 | 3715 | 3710 | 3715 | 3710 | 1002 |
| 404 | 20250307 | 121800 | 762703991 | 3705 | 3705 | 3705 | 3705 | 0 |
| 405 | 20250307 | 121700 | 762703991 | 3705 | 3705 | 3705 | 3705 | 0 |
| 406 | 20250307 | 121600 | 762703991 | 3705 | 3700 | 3705 | 3700 | 37 |
| 407 | 20250307 | 121500 | 762566911 | 3705 | 3705 | 3705 | 3700 | 408 |
| 408 | 20250307 | 121400 | 761055451 | 3700 | 3700 | 3700 | 3700 | 150 |
| 409 | 20250307 | 121300 | 760500451 | 3705 | 3705 | 3705 | 3705 | 0 |
| 410 | 20250307 | 121200 | 760500451 | 3705 | 3705 | 3705 | 3705 | 0 |
| 411 | 20250307 | 121100 | 760500451 | 3705 | 3705 | 3705 | 3705 | 330 |
| 412 | 20250307 | 121000 | 759277801 | 3700 | 3700 | 3700 | 3700 | 0 |
| 413 | 20250307 | 120900 | 759277801 | 3700 | 3700 | 3700 | 3700 | 235 |
| 414 | 20250307 | 120800 | 758408301 | 3700 | 3700 | 3700 | 3700 | 0 |
| 415 | 20250307 | 120700 | 758408301 | 3700 | 3700 | 3700 | 3700 | 913 |
| 416 | 20250307 | 120600 | 755030201 | 3700 | 3700 | 3700 | 3700 | 20 |
| 417 | 20250307 | 120500 | 754956201 | 3700 | 3705 | 3705 | 3700 | 5487 |
| 418 | 20250307 | 120400 | 734645371 | 3705 | 3705 | 3705 | 3705 | 178 |
| 419 | 20250307 | 120300 | 733985881 | 3705 | 3705 | 3705 | 3705 | 550 |
| 420 | 20250307 | 120200 | 731948131 | 3710 | 3710 | 3710 | 3710 | 0 |
| 421 | 20250307 | 120100 | 731948131 | 3710 | 3710 | 3710 | 3710 | 363 |
| 422 | 20250307 | 120000 | 730601401 | 3710 | 3710 | 3710 | 3710 | 1 |
| 423 | 20250307 | 115900 | 730597691 | 3715 | 3715 | 3715 | 3715 | 1 |
| 424 | 20250307 | 115800 | 730593976 | 3715 | 3710 | 3715 | 3710 | 207 |
| 425 | 20250307 | 115700 | 729825031 | 3710 | 3710 | 3710 | 3710 | 10 |
| 426 | 20250307 | 115600 | 729787931 | 3710 | 3710 | 3710 | 3710 | 39 |
| 427 | 20250307 | 115500 | 729643241 | 3710 | 3710 | 3710 | 3710 | 0 |
| 428 | 20250307 | 115400 | 729643241 | 3710 | 3710 | 3710 | 3710 | 0 |
| 429 | 20250307 | 115300 | 729643241 | 3710 | 3710 | 3710 | 3710 | 51 |
| 430 | 20250307 | 115200 | 729454031 | 3705 | 3705 | 3705 | 3705 | 102 |
| 431 | 20250307 | 115100 | 729076121 | 3705 | 3705 | 3705 | 3705 | 170 |
| 432 | 20250307 | 115000 | 728446271 | 3705 | 3710 | 3710 | 3705 | 265 |
| 433 | 20250307 | 114900 | 727464046 | 3705 | 3705 | 3705 | 3705 | 32 |
| 434 | 20250307 | 114800 | 727345486 | 3715 | 3710 | 3715 | 3710 | 605 |
| 435 | 20250307 | 114700 | 725097916 | 3715 | 3715 | 3715 | 3715 | 0 |
| 436 | 20250307 | 114600 | 725097916 | 3715 | 3715 | 3715 | 3715 | 0 |
| 437 | 20250307 | 114500 | 725097916 | 3715 | 3715 | 3715 | 3715 | 1 |
| 438 | 20250307 | 114400 | 725094201 | 3715 | 3715 | 3715 | 3715 | 0 |
| 439 | 20250307 | 114300 | 725094201 | 3715 | 3715 | 3715 | 3715 | 0 |
| 440 | 20250307 | 114200 | 725094201 | 3715 | 3715 | 3715 | 3715 | 0 |
| 441 | 20250307 | 114100 | 725094201 | 3715 | 3715 | 3715 | 3715 | 0 |
| 442 | 20250307 | 114000 | 725094201 | 3715 | 3700 | 3715 | 3700 | 236 |
| 443 | 20250307 | 113900 | 724218106 | 3700 | 3700 | 3715 | 3700 | 1014 |
| 444 | 20250307 | 113800 | 720466251 | 3710 | 3710 | 3710 | 3710 | 1 |
| 445 | 20250307 | 113700 | 720462541 | 3710 | 3710 | 3710 | 3710 | 0 |
| 446 | 20250307 | 113600 | 720462541 | 3710 | 3710 | 3710 | 3710 | 0 |
| 447 | 20250307 | 113500 | 720462541 | 3710 | 3710 | 3710 | 3710 | 0 |
| 448 | 20250307 | 113400 | 720462541 | 3710 | 3700 | 3710 | 3700 | 1395 |
| 449 | 20250307 | 113300 | 715288911 | 3710 | 3700 | 3710 | 3700 | 101 |
| 450 | 20250307 | 113200 | 714915201 | 3710 | 3700 | 3710 | 3700 | 130 |
| 451 | 20250307 | 113100 | 714434161 | 3710 | 3710 | 3710 | 3710 | 0 |
| 452 | 20250307 | 113000 | 714434161 | 3710 | 3710 | 3710 | 3710 | 0 |
| 453 | 20250307 | 112900 | 714434161 | 3710 | 3705 | 3710 | 3700 | 501 |
| 454 | 20250307 | 112800 | 712579741 | 3705 | 3700 | 3705 | 3700 | 205 |
| 455 | 20250307 | 112700 | 711821191 | 3700 | 3700 | 3700 | 3700 | 4232 |
| 456 | 20250307 | 112600 | 696162791 | 3700 | 3705 | 3705 | 3700 | 3549 |
| 457 | 20250307 | 112500 | 683030186 | 3705 | 3705 | 3705 | 3705 | 333 |
| 458 | 20250307 | 112400 | 681796421 | 3720 | 3705 | 3720 | 3705 | 182 |
| 459 | 20250307 | 112300 | 681122096 | 3710 | 3710 | 3710 | 3710 | 4 |
| 460 | 20250307 | 112200 | 681107256 | 3720 | 3700 | 3720 | 3700 | 102 |
| 461 | 20250307 | 112100 | 680729836 | 3700 | 3720 | 3720 | 3700 | 15938 |
| 462 | 20250307 | 112000 | 621682296 | 3720 | 3725 | 3725 | 3720 | 943 |
| 463 | 20250307 | 111900 | 618174286 | 3725 | 3725 | 3725 | 3725 | 1 |
| 464 | 20250307 | 111800 | 618170561 | 3720 | 3720 | 3720 | 3720 | 36 |
| 465 | 20250307 | 111700 | 618036641 | 3720 | 3720 | 3720 | 3720 | 4697 |
| 466 | 20250307 | 111600 | 600563801 | 3720 | 3725 | 3725 | 3720 | 302 |
| 467 | 20250307 | 111500 | 599439021 | 3730 | 3730 | 3730 | 3730 | 0 |
| 468 | 20250307 | 111400 | 599439021 | 3730 | 3730 | 3730 | 3730 | 50 |
| 469 | 20250307 | 111300 | 599252521 | 3730 | 3730 | 3730 | 3730 | 0 |
| 470 | 20250307 | 111200 | 599252521 | 3730 | 3720 | 3730 | 3720 | 1171 |
| 471 | 20250307 | 111100 | 594895561 | 3720 | 3732 | 3732 | 3720 | 10008 |
| 472 | 20250307 | 111000 | 557601747 | 3732 | 3732 | 3732 | 3732 | 231 |
| 473 | 20250307 | 110900 | 556739655 | 3730 | 3730 | 3730 | 3730 | 0 |
| 474 | 20250307 | 110800 | 556739655 | 3730 | 3730 | 3730 | 3730 | 144 |
| 475 | 20250307 | 110700 | 556202535 | 3727 | 3727 | 3727 | 3727 | 0 |
| 476 | 20250307 | 110600 | 556202535 | 3727 | 3727 | 3727 | 3727 | 0 |
| 477 | 20250307 | 110500 | 556202535 | 3727 | 3727 | 3727 | 3727 | 0 |
| 478 | 20250307 | 110400 | 556202535 | 3727 | 3727 | 3727 | 3727 | 0 |
| 479 | 20250307 | 110300 | 556202535 | 3727 | 3727 | 3727 | 3727 | 10 |
| 480 | 20250307 | 110200 | 556165265 | 3725 | 3725 | 3725 | 3725 | 1307 |
| 481 | 20250307 | 110100 | 551296690 | 3725 | 3725 | 3725 | 3725 | 0 |
| 482 | 20250307 | 110000 | 551296690 | 3725 | 3727 | 3727 | 3725 | 301 |
| 483 | 20250307 | 105900 | 550175463 | 3727 | 3727 | 3727 | 3727 | 1 |
| 484 | 20250307 | 105800 | 550171736 | 3725 | 3725 | 3725 | 3725 | 30 |
| 485 | 20250307 | 105700 | 550059986 | 3725 | 3730 | 3730 | 3725 | 3331 |
| 486 | 20250307 | 105600 | 537646936 | 3740 | 3740 | 3740 | 3740 | 1 |
| 487 | 20250307 | 105500 | 537643196 | 3735 | 3735 | 3735 | 3735 | 630 |
| 488 | 20250307 | 105400 | 535290146 | 3740 | 3745 | 3745 | 3730 | 607 |
| 489 | 20250307 | 105300 | 533024081 | 3745 | 3745 | 3745 | 3745 | 1 |
| 490 | 20250307 | 105200 | 533020336 | 3730 | 3730 | 3730 | 3730 | 940 |
| 491 | 20250307 | 105100 | 529514136 | 3730 | 3740 | 3740 | 3730 | 2449 |
| 492 | 20250307 | 105000 | 520376326 | 3740 | 3740 | 3740 | 3740 | 2 |
| 493 | 20250307 | 104900 | 520368846 | 3740 | 3740 | 3740 | 3740 | 21 |
| 494 | 20250307 | 104800 | 520290306 | 3740 | 3740 | 3740 | 3740 | 66 |
| 495 | 20250307 | 104700 | 520043466 | 3740 | 3740 | 3740 | 3740 | 154 |
| 496 | 20250307 | 104600 | 519467506 | 3745 | 3750 | 3750 | 3745 | 1047 |
| 497 | 20250307 | 104500 | 515545991 | 3750 | 3750 | 3750 | 3750 | 52 |
| 498 | 20250307 | 104400 | 515350991 | 3750 | 3755 | 3760 | 3750 | 1127 |
| 499 | 20250307 | 104300 | 511122736 | 3765 | 3755 | 3770 | 3750 | 1446 |
| 500 | 20250307 | 104200 | 505676876 | 3760 | 3770 | 3775 | 3760 | 3737 |
| 501 | 20250307 | 104100 | 491587086 | 3770 | 3750 | 3770 | 3750 | 3593 |
| 502 | 20250307 | 104000 | 478085856 | 3745 | 3745 | 3750 | 3745 | 302 |
| 503 | 20250307 | 103900 | 476954711 | 3750 | 3750 | 3755 | 3745 | 3524 |
| 504 | 20250307 | 103800 | 463739086 | 3750 | 3750 | 3750 | 3745 | 2601 |
| 505 | 20250307 | 103700 | 453986336 | 3750 | 3745 | 3750 | 3745 | 1008 |
| 506 | 20250307 | 103600 | 450211241 | 3745 | 3745 | 3745 | 3745 | 1 |
| 507 | 20250307 | 103500 | 450207496 | 3740 | 3740 | 3745 | 3740 | 7 |
| 508 | 20250307 | 103400 | 450181306 | 3740 | 3745 | 3745 | 3740 | 29 |
| 509 | 20250307 | 103300 | 450072741 | 3740 | 3745 | 3745 | 3740 | 506 |
| 510 | 20250307 | 103200 | 448177801 | 3735 | 3735 | 3735 | 3735 | 152 |
| 511 | 20250307 | 103100 | 447610081 | 3735 | 3730 | 3745 | 3730 | 3997 |
| 512 | 20250307 | 103000 | 432655086 | 3735 | 3735 | 3735 | 3735 | 1 |
| 513 | 20250307 | 102900 | 432651351 | 3740 | 3730 | 3740 | 3730 | 1191 |
| 514 | 20250307 | 102800 | 428208911 | 3725 | 3740 | 3740 | 3725 | 801 |
| 515 | 20250307 | 102700 | 425213186 | 3740 | 3745 | 3745 | 3740 | 351 |
| 516 | 20250307 | 102600 | 423900441 | 3740 | 3725 | 3740 | 3725 | 1654 |
| 517 | 20250307 | 102500 | 417715021 | 3735 | 3730 | 3735 | 3730 | 1236 |
| 518 | 20250307 | 102400 | 413102946 | 3730 | 3730 | 3730 | 3730 | 1 |
| 519 | 20250307 | 102300 | 413099216 | 3730 | 3730 | 3730 | 3730 | 0 |
| 520 | 20250307 | 102200 | 413099216 | 3730 | 3730 | 3730 | 3720 | 6 |
| 521 | 20250307 | 102100 | 413076851 | 3730 | 3730 | 3730 | 3730 | 3 |
| 522 | 20250307 | 102000 | 413065661 | 3730 | 3730 | 3730 | 3720 | 216 |
| 523 | 20250307 | 101900 | 412260981 | 3735 | 3730 | 3735 | 3730 | 50 |
| 524 | 20250307 | 101800 | 412074476 | 3730 | 3730 | 3730 | 3730 | 100 |
| 525 | 20250307 | 101700 | 411701476 | 3730 | 3730 | 3730 | 3730 | 1 |
| 526 | 20250307 | 101600 | 411697746 | 3715 | 3715 | 3715 | 3715 | 0 |
| 527 | 20250307 | 101500 | 411697746 | 3715 | 3730 | 3730 | 3715 | 3082 |
| 528 | 20250307 | 101400 | 400228281 | 3735 | 3735 | 3735 | 3730 | 1178 |
| 529 | 20250307 | 101300 | 395832166 | 3730 | 3730 | 3730 | 3730 | 3 |
| 530 | 20250307 | 101200 | 395820976 | 3740 | 3740 | 3740 | 3740 | 11 |
| 531 | 20250307 | 101100 | 395779836 | 3740 | 3740 | 3740 | 3740 | 21 |
| 532 | 20250307 | 101000 | 395701296 | 3740 | 3735 | 3740 | 3735 | 1704 |
| 533 | 20250307 | 100900 | 389336686 | 3735 | 3735 | 3735 | 3735 | 2201 |
| 534 | 20250307 | 100800 | 381115951 | 3735 | 3735 | 3735 | 3730 | 777 |
| 535 | 20250307 | 100700 | 378214641 | 3730 | 3730 | 3730 | 3725 | 1133 |
| 536 | 20250307 | 100600 | 373988706 | 3730 | 3725 | 3730 | 3725 | 1151 |
| 537 | 20250307 | 100500 | 369695481 | 3725 | 3725 | 3725 | 3725 | 340 |
| 538 | 20250307 | 100400 | 368428981 | 3725 | 3722 | 3725 | 3722 | 61 |
| 539 | 20250307 | 100300 | 368201906 | 3720 | 3725 | 3725 | 3720 | 50 |
| 540 | 20250307 | 100200 | 368015866 | 3725 | 3725 | 3725 | 3725 | 491 |
| 541 | 20250307 | 100100 | 366186891 | 3735 | 3735 | 3735 | 3730 | 1248 |
| 542 | 20250307 | 100000 | 361530086 | 3735 | 3735 | 3735 | 3735 | 289 |
| 543 | 20250307 | 095900 | 360450671 | 3740 | 3740 | 3740 | 3740 | 797 |
| 544 | 20250307 | 095800 | 357469891 | 3740 | 3740 | 3740 | 3740 | 0 |
| 545 | 20250307 | 095700 | 357469891 | 3740 | 3730 | 3740 | 3730 | 6 |
| 546 | 20250307 | 095600 | 357447501 | 3730 | 3730 | 3730 | 3730 | 30 |
| 547 | 20250307 | 095500 | 357335601 | 3730 | 3745 | 3745 | 3730 | 2193 |
| 548 | 20250307 | 095400 | 349147281 | 3745 | 3745 | 3745 | 3745 | 16 |
| 549 | 20250307 | 095300 | 349087361 | 3740 | 3745 | 3745 | 3740 | 1518 |
| 550 | 20250307 | 095200 | 343408541 | 3745 | 3750 | 3750 | 3745 | 219 |
| 551 | 20250307 | 095100 | 342587336 | 3750 | 3730 | 3750 | 3730 | 480 |
| 552 | 20250307 | 095000 | 340788386 | 3750 | 3740 | 3750 | 3740 | 6116 |
| 553 | 20250307 | 094900 | 317862651 | 3730 | 3735 | 3740 | 3730 | 3741 |
| 554 | 20250307 | 094800 | 303890036 | 3735 | 3720 | 3735 | 3710 | 5506 |
| 555 | 20250307 | 094700 | 283396881 | 3720 | 3720 | 3720 | 3720 | 2 |
| 556 | 20250307 | 094600 | 283389441 | 3715 | 3720 | 3720 | 3715 | 14 |
| 557 | 20250307 | 094500 | 283337416 | 3720 | 3725 | 3725 | 3720 | 40 |
| 558 | 20250307 | 094400 | 283188586 | 3725 | 3730 | 3730 | 3720 | 111 |
| 559 | 20250307 | 094300 | 282775066 | 3730 | 3730 | 3730 | 3730 | 0 |
| 560 | 20250307 | 094200 | 282775066 | 3730 | 3730 | 3730 | 3730 | 74 |
| 561 | 20250307 | 094100 | 282499046 | 3730 | 3715 | 3730 | 3705 | 12674 |
| 562 | 20250307 | 094000 | 235415241 | 3720 | 3730 | 3730 | 3720 | 3332 |
| 563 | 20250307 | 093900 | 223019326 | 3730 | 3730 | 3735 | 3730 | 1032 |
| 564 | 20250307 | 093800 | 219169851 | 3730 | 3735 | 3735 | 3730 | 197 |
| 565 | 20250307 | 093700 | 218434696 | 3735 | 3737 | 3737 | 3732 | 624 |
| 566 | 20250307 | 093600 | 216104214 | 3737 | 3745 | 3745 | 3737 | 640 |
| 567 | 20250307 | 093500 | 213710906 | 3740 | 3750 | 3750 | 3740 | 194 |
| 568 | 20250307 | 093400 | 212984246 | 3755 | 3755 | 3755 | 3755 | 146 |
| 569 | 20250307 | 093300 | 212436016 | 3730 | 3730 | 3750 | 3730 | 3639 |
| 570 | 20250307 | 093200 | 198819241 | 3730 | 3725 | 3730 | 3725 | 363 |
| 571 | 20250307 | 093100 | 197465351 | 3730 | 3730 | 3730 | 3730 | 23 |
| 572 | 20250307 | 093000 | 197379561 | 3730 | 3730 | 3730 | 3730 | 518 |
| 573 | 20250307 | 092900 | 195447421 | 3725 | 3725 | 3730 | 3725 | 486 |
| 574 | 20250307 | 092800 | 193634841 | 3715 | 3710 | 3720 | 3710 | 1613 |
| 575 | 20250307 | 092700 | 187638321 | 3710 | 3710 | 3710 | 3710 | 10 |
| 576 | 20250307 | 092600 | 187601221 | 3715 | 3715 | 3715 | 3715 | 0 |
| 577 | 20250307 | 092500 | 187601221 | 3715 | 3715 | 3715 | 3715 | 1 |
| 578 | 20250307 | 092400 | 187597506 | 3700 | 3705 | 3705 | 3700 | 831 |
| 579 | 20250307 | 092300 | 184522766 | 3715 | 3715 | 3715 | 3710 | 256 |
| 580 | 20250307 | 092200 | 183572406 | 3710 | 3710 | 3710 | 3710 | 200 |
| 581 | 20250307 | 092100 | 182830406 | 3720 | 3720 | 3720 | 3720 | 0 |
| 582 | 20250307 | 092000 | 182830406 | 3720 | 3715 | 3720 | 3695 | 1143 |
| 583 | 20250307 | 091900 | 178589996 | 3710 | 3695 | 3710 | 3690 | 807 |
| 584 | 20250307 | 091800 | 175604756 | 3695 | 3695 | 3695 | 3695 | 51 |
| 585 | 20250307 | 091700 | 175416311 | 3715 | 3715 | 3715 | 3715 | 1 |
| 586 | 20250307 | 091600 | 175412596 | 3695 | 3715 | 3715 | 3695 | 333 |
| 587 | 20250307 | 091500 | 174178161 | 3715 | 3715 | 3715 | 3715 | 31 |
| 588 | 20250307 | 091400 | 174062996 | 3690 | 3715 | 3715 | 3690 | 9712 |
| 589 | 20250307 | 091300 | 138223741 | 3690 | 3715 | 3715 | 3690 | 305 |
| 590 | 20250307 | 091200 | 137098266 | 3690 | 3710 | 3710 | 3685 | 3327 |
| 591 | 20250307 | 091100 | 124778996 | 3705 | 3690 | 3705 | 3690 | 1621 |
| 592 | 20250307 | 091000 | 118776766 | 3700 | 3700 | 3700 | 3700 | 10 |
| 593 | 20250307 | 090900 | 118739766 | 3705 | 3685 | 3705 | 3685 | 592 |
| 594 | 20250307 | 090800 | 116558026 | 3690 | 3705 | 3705 | 3687 | 2988 |
| 595 | 20250307 | 090700 | 105529398 | 3705 | 3707 | 3707 | 3705 | 732 |
| 596 | 20250307 | 090600 | 102817332 | 3707 | 3720 | 3720 | 3707 | 1945 |
| 597 | 20250307 | 090500 | 95599252 | 3720 | 3720 | 3720 | 3720 | 300 |
| 598 | 20250307 | 090400 | 94483252 | 3725 | 3725 | 3725 | 3725 | 321 |
| 599 | 20250307 | 090300 | 93287527 | 3725 | 3720 | 3730 | 3720 | 2635 |
| 600 | 20250307 | 090200 | 83465928 | 3720 | 3720 | 3725 | 3720 | 1157 |
| 601 | 20250307 | 090100 | 79160920 | 3720 | 3715 | 3725 | 3705 | 3102 |
| 602 | 20250307 | 090000 | 67642380 | 3715 | 3660 | 3725 | 3660 | 17498 |