29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 184400 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 7169 |
| 3 | 20250311 | 184300 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 4 | 20250311 | 184200 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 5 | 20250311 | 184100 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 6 | 20250311 | 184000 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 7 | 20250311 | 183900 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 8 | 20250311 | 183800 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 9 | 20250311 | 183700 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 10 | 20250311 | 183600 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 11 | 20250311 | 183500 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 12 | 20250311 | 183400 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 13 | 20250311 | 183300 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 14 | 20250311 | 183200 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 15 | 20250311 | 183100 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 16 | 20250311 | 183000 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 17 | 20250311 | 182900 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 18 | 20250311 | 182800 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 19 | 20250311 | 182700 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 20 | 20250311 | 182600 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 21 | 20250311 | 182500 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 22 | 20250311 | 182400 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 23 | 20250311 | 182300 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 24 | 20250311 | 182200 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 25 | 20250311 | 182100 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 26 | 20250311 | 182000 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 27 | 20250311 | 181900 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 28 | 20250311 | 181800 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 29 | 20250311 | 181700 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 30 | 20250311 | 181600 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 31 | 20250311 | 181500 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 32 | 20250311 | 181400 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 7169 |
| 33 | 20250311 | 181300 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 34 | 20250311 | 181200 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 35 | 20250311 | 181100 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 36 | 20250311 | 181000 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 37 | 20250311 | 180900 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 38 | 20250311 | 180800 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 39 | 20250311 | 180700 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 40 | 20250311 | 180600 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 41 | 20250311 | 180500 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 42 | 20250311 | 180400 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 43 | 20250311 | 180300 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 44 | 20250311 | 180200 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 45 | 20250311 | 180100 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 46 | 20250311 | 180000 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 47 | 20250311 | 175900 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 48 | 20250311 | 175800 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 49 | 20250311 | 175700 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 50 | 20250311 | 175600 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 51 | 20250311 | 175500 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 52 | 20250311 | 175400 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 53 | 20250311 | 175300 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 54 | 20250311 | 175200 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 55 | 20250311 | 175100 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 56 | 20250311 | 175000 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 57 | 20250311 | 174900 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 58 | 20250311 | 174800 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 59 | 20250311 | 174700 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 60 | 20250311 | 174600 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 61 | 20250311 | 174500 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 62 | 20250311 | 174400 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 7169 |
| 63 | 20250311 | 174300 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 64 | 20250311 | 174200 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 65 | 20250311 | 174100 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 66 | 20250311 | 174000 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 67 | 20250311 | 173900 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 68 | 20250311 | 173800 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 69 | 20250311 | 173700 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 70 | 20250311 | 173600 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 71 | 20250311 | 173500 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 72 | 20250311 | 173400 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 73 | 20250311 | 173300 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 74 | 20250311 | 173200 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 75 | 20250311 | 173100 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 76 | 20250311 | 173000 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 77 | 20250311 | 172900 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 78 | 20250311 | 172800 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 79 | 20250311 | 172700 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 80 | 20250311 | 172600 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 81 | 20250311 | 172500 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 82 | 20250311 | 172400 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 83 | 20250311 | 172300 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 84 | 20250311 | 172200 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 85 | 20250311 | 172100 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 86 | 20250311 | 172000 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 87 | 20250311 | 171900 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 88 | 20250311 | 171800 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 89 | 20250311 | 171700 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 90 | 20250311 | 171600 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 91 | 20250311 | 171500 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 92 | 20250311 | 171400 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 7169 |
| 93 | 20250311 | 171300 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 94 | 20250311 | 171200 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 95 | 20250311 | 171100 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 96 | 20250311 | 171000 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 97 | 20250311 | 170900 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 98 | 20250311 | 170800 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 99 | 20250311 | 170700 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 100 | 20250311 | 170600 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 101 | 20250311 | 170500 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 102 | 20250311 | 170400 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 103 | 20250311 | 170300 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 104 | 20250311 | 170200 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 105 | 20250311 | 170100 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 106 | 20250311 | 170000 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 107 | 20250311 | 165900 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 108 | 20250311 | 165800 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 109 | 20250311 | 165700 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 110 | 20250311 | 165600 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 111 | 20250311 | 165500 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 112 | 20250311 | 165400 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 113 | 20250311 | 165300 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 114 | 20250311 | 165200 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 115 | 20250311 | 165100 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 116 | 20250311 | 165000 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 117 | 20250311 | 164900 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 118 | 20250311 | 164800 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 119 | 20250311 | 164700 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 120 | 20250311 | 164600 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 121 | 20250311 | 164500 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 122 | 20250311 | 164400 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 7169 |
| 123 | 20250311 | 164300 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 124 | 20250311 | 164200 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 125 | 20250311 | 164100 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 126 | 20250311 | 164000 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 127 | 20250311 | 163900 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 128 | 20250311 | 163800 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 129 | 20250311 | 163700 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 130 | 20250311 | 163600 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 131 | 20250311 | 163500 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 132 | 20250311 | 163400 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 133 | 20250311 | 163300 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 134 | 20250311 | 163200 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 135 | 20250311 | 163100 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 136 | 20250311 | 163000 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 137 | 20250311 | 162900 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 138 | 20250311 | 162800 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 139 | 20250311 | 162700 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 140 | 20250311 | 162600 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 141 | 20250311 | 162500 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 142 | 20250311 | 162400 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 143 | 20250311 | 162300 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 144 | 20250311 | 162200 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 145 | 20250311 | 162100 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 146 | 20250311 | 162000 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 147 | 20250311 | 161900 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 148 | 20250311 | 161800 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 149 | 20250311 | 161700 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 150 | 20250311 | 161600 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 151 | 20250311 | 161500 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 152 | 20250311 | 161400 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 7169 |
| 153 | 20250311 | 161300 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 154 | 20250311 | 161200 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 155 | 20250311 | 161100 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 156 | 20250311 | 161000 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 157 | 20250311 | 160900 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 158 | 20250311 | 160800 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 159 | 20250311 | 160700 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 160 | 20250311 | 160600 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 161 | 20250311 | 160500 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 162 | 20250311 | 160400 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 163 | 20250311 | 160300 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 164 | 20250311 | 160200 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 165 | 20250311 | 160100 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 166 | 20250311 | 160000 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 167 | 20250311 | 155900 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 168 | 20250311 | 155800 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 169 | 20250311 | 155700 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 170 | 20250311 | 155600 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 171 | 20250311 | 155500 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 172 | 20250311 | 155400 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 173 | 20250311 | 155300 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 174 | 20250311 | 155200 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 175 | 20250311 | 155100 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 176 | 20250311 | 155000 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 177 | 20250311 | 154900 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 178 | 20250311 | 154800 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 179 | 20250311 | 154700 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 180 | 20250311 | 154600 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 181 | 20250311 | 154500 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 182 | 20250311 | 154400 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 7169 |
| 183 | 20250311 | 154300 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 184 | 20250311 | 154200 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 185 | 20250311 | 154100 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 186 | 20250311 | 154000 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 187 | 20250311 | 153900 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 188 | 20250311 | 153800 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 189 | 20250311 | 153700 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 190 | 20250311 | 153600 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 191 | 20250311 | 153500 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 192 | 20250311 | 153400 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 193 | 20250311 | 153300 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 194 | 20250311 | 153200 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 195 | 20250311 | 153100 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 196 | 20250311 | 153000 | 5414790430 | 6950 | 6950 | 6950 | 6950 | 7169 |
| 197 | 20250311 | 152900 | 5364965880 | 6970 | 6970 | 6970 | 6970 | 0 |
| 198 | 20250311 | 152800 | 5364965880 | 6970 | 6970 | 6970 | 6970 | 0 |
| 199 | 20250311 | 152700 | 5364965880 | 6970 | 6970 | 6970 | 6970 | 0 |
| 200 | 20250311 | 152600 | 5364965880 | 6970 | 6970 | 6970 | 6970 | 0 |
| 201 | 20250311 | 152500 | 5364965880 | 6970 | 6970 | 6970 | 6970 | 0 |
| 202 | 20250311 | 152400 | 5364965880 | 6970 | 6970 | 6970 | 6970 | 0 |
| 203 | 20250311 | 152300 | 5364965880 | 6970 | 6970 | 6970 | 6970 | 0 |
| 204 | 20250311 | 152200 | 5364965880 | 6970 | 6970 | 6970 | 6970 | 0 |
| 205 | 20250311 | 152100 | 5364965880 | 6970 | 6970 | 6970 | 6970 | 0 |
| 206 | 20250311 | 152000 | 5364965880 | 6970 | 6970 | 6970 | 6970 | 0 |
| 207 | 20250311 | 151900 | 5364965880 | 6970 | 6970 | 6970 | 6920 | 7137 |
| 208 | 20250311 | 151800 | 5315419330 | 6970 | 6960 | 6990 | 6950 | 4407 |
| 209 | 20250311 | 151700 | 5284735500 | 6950 | 6960 | 6970 | 6950 | 2870 |
| 210 | 20250311 | 151600 | 5264768080 | 6950 | 7000 | 7000 | 6950 | 9912 |
| 211 | 20250311 | 151500 | 5195702330 | 7000 | 7000 | 7000 | 7000 | 206 |
| 212 | 20250311 | 151400 | 5194260330 | 7010 | 6990 | 7010 | 6980 | 4783 |
| 213 | 20250311 | 151300 | 5160806680 | 7000 | 7000 | 7010 | 6990 | 1634 |
| 214 | 20250311 | 151200 | 5149381730 | 7000 | 7000 | 7030 | 7000 | 2415 |
| 215 | 20250311 | 151100 | 5132442590 | 7000 | 7010 | 7010 | 7000 | 1789 |
| 216 | 20250311 | 151000 | 5119913200 | 7010 | 6990 | 7010 | 6980 | 4440 |
| 217 | 20250311 | 150900 | 5088833690 | 7000 | 6980 | 7010 | 6980 | 6010 |
| 218 | 20250311 | 150800 | 5046840240 | 6990 | 6990 | 6990 | 6980 | 3158 |
| 219 | 20250311 | 150700 | 5024769380 | 6980 | 6990 | 6990 | 6980 | 323 |
| 220 | 20250311 | 150600 | 5022511630 | 6990 | 7000 | 7000 | 6990 | 1410 |
| 221 | 20250311 | 150500 | 5012649900 | 6990 | 7005 | 7010 | 6990 | 4224 |
| 222 | 20250311 | 150400 | 4983092205 | 7010 | 7005 | 7010 | 7005 | 347 |
| 223 | 20250311 | 150300 | 4980660870 | 7005 | 7000 | 7005 | 7000 | 474 |
| 224 | 20250311 | 150200 | 4977342370 | 7000 | 7010 | 7010 | 7000 | 789 |
| 225 | 20250311 | 150100 | 4971812470 | 7000 | 7000 | 7010 | 7000 | 641 |
| 226 | 20250311 | 150000 | 4967321300 | 7000 | 7000 | 7030 | 6990 | 2426 |
| 227 | 20250311 | 145900 | 4950298000 | 7000 | 7000 | 7000 | 7000 | 490 |
| 228 | 20250311 | 145800 | 4946868000 | 7000 | 6990 | 7000 | 6990 | 121 |
| 229 | 20250311 | 145700 | 4946021660 | 7000 | 6990 | 7000 | 6990 | 1895 |
| 230 | 20250311 | 145600 | 4932757370 | 6990 | 6980 | 6990 | 6980 | 921 |
| 231 | 20250311 | 145500 | 4926328500 | 6980 | 7000 | 7000 | 6980 | 217 |
| 232 | 20250311 | 145400 | 4924810520 | 6980 | 6990 | 6990 | 6970 | 1063 |
| 233 | 20250311 | 145300 | 4917387750 | 6990 | 6990 | 7000 | 6990 | 1361 |
| 234 | 20250311 | 145200 | 4907867840 | 6980 | 6980 | 6980 | 6980 | 0 |
| 235 | 20250311 | 145100 | 4907867840 | 6980 | 6990 | 7000 | 6980 | 168 |
| 236 | 20250311 | 145000 | 4906693790 | 6990 | 7000 | 7000 | 6990 | 613 |
| 237 | 20250311 | 144900 | 4902408900 | 6990 | 6990 | 6990 | 6990 | 637 |
| 238 | 20250311 | 144800 | 4897956270 | 7000 | 6990 | 7000 | 6990 | 498 |
| 239 | 20250311 | 144700 | 4894475240 | 6980 | 6980 | 6980 | 6980 | 228 |
| 240 | 20250311 | 144600 | 4892883800 | 6990 | 6980 | 6990 | 6980 | 60 |
| 241 | 20250311 | 144500 | 4892464950 | 6980 | 6980 | 6980 | 6980 | 266 |
| 242 | 20250311 | 144400 | 4890608270 | 6980 | 6980 | 6980 | 6980 | 1378 |
| 243 | 20250311 | 144300 | 4880989830 | 6970 | 6990 | 6990 | 6970 | 1839 |
| 244 | 20250311 | 144200 | 4868141320 | 6990 | 6995 | 6995 | 6990 | 305 |
| 245 | 20250311 | 144100 | 4866009120 | 7000 | 7000 | 7000 | 7000 | 332 |
| 246 | 20250311 | 144000 | 4863685120 | 7000 | 6990 | 7000 | 6990 | 758 |
| 247 | 20250311 | 143900 | 4858385970 | 6990 | 6990 | 6990 | 6970 | 363 |
| 248 | 20250311 | 143800 | 4855853410 | 6980 | 6970 | 6980 | 6970 | 426 |
| 249 | 20250311 | 143700 | 4852880680 | 6980 | 6980 | 6980 | 6970 | 1059 |
| 250 | 20250311 | 143600 | 4845495650 | 6980 | 6980 | 6980 | 6980 | 47 |
| 251 | 20250311 | 143500 | 4845167590 | 6990 | 6990 | 6990 | 6990 | 232 |
| 252 | 20250311 | 143400 | 4843545910 | 7000 | 6990 | 7000 | 6990 | 183 |
| 253 | 20250311 | 143300 | 4842266730 | 6990 | 6980 | 7000 | 6980 | 1733 |
| 254 | 20250311 | 143200 | 4830157050 | 6980 | 6980 | 6980 | 6980 | 812 |
| 255 | 20250311 | 143100 | 4824489290 | 6980 | 7010 | 7010 | 6980 | 956 |
| 256 | 20250311 | 143000 | 4817795950 | 7000 | 6990 | 7000 | 6990 | 2386 |
| 257 | 20250311 | 142900 | 4801094200 | 6980 | 6970 | 7000 | 6970 | 746 |
| 258 | 20250311 | 142800 | 4795885220 | 6980 | 6970 | 6980 | 6970 | 182 |
| 259 | 20250311 | 142700 | 4794616670 | 6960 | 6990 | 6990 | 6960 | 1044 |
| 260 | 20250311 | 142600 | 4787337860 | 7000 | 6990 | 7000 | 6990 | 117 |
| 261 | 20250311 | 142500 | 4786519860 | 7000 | 6990 | 7000 | 6980 | 1466 |
| 262 | 20250311 | 142400 | 4776278550 | 7000 | 7000 | 7000 | 7000 | 117 |
| 263 | 20250311 | 142300 | 4775459550 | 7000 | 7000 | 7000 | 7000 | 1153 |
| 264 | 20250311 | 142200 | 4767388550 | 7000 | 7000 | 7000 | 7000 | 1930 |
| 265 | 20250311 | 142100 | 4753878550 | 7000 | 6990 | 7000 | 6990 | 2032 |
| 266 | 20250311 | 142000 | 4739657070 | 6990 | 6990 | 6990 | 6990 | 221 |
| 267 | 20250311 | 141900 | 4738112280 | 6990 | 6990 | 7000 | 6990 | 511 |
| 268 | 20250311 | 141800 | 4734540380 | 6980 | 6990 | 7000 | 6980 | 1059 |
| 269 | 20250311 | 141700 | 4727147020 | 6990 | 6980 | 6990 | 6980 | 210 |
| 270 | 20250311 | 141600 | 4725679540 | 7000 | 7000 | 7000 | 6990 | 118 |
| 271 | 20250311 | 141500 | 4724854550 | 6980 | 6980 | 6990 | 6980 | 2524 |
| 272 | 20250311 | 141400 | 4707225560 | 6980 | 6970 | 6980 | 6970 | 1164 |
| 273 | 20250311 | 141300 | 4699103970 | 6960 | 6960 | 6960 | 6960 | 158 |
| 274 | 20250311 | 141200 | 4698004290 | 6960 | 6960 | 6960 | 6960 | 272 |
| 275 | 20250311 | 141100 | 4696111170 | 6960 | 6960 | 6960 | 6960 | 29 |
| 276 | 20250311 | 141000 | 4695909330 | 6950 | 6940 | 6950 | 6940 | 849 |
| 277 | 20250311 | 140900 | 4690017240 | 6960 | 6960 | 6960 | 6950 | 2794 |
| 278 | 20250311 | 140800 | 4670590950 | 6960 | 6960 | 6960 | 6960 | 175 |
| 279 | 20250311 | 140700 | 4669372950 | 6950 | 6960 | 6960 | 6950 | 1590 |
| 280 | 20250311 | 140600 | 4658309450 | 6960 | 6970 | 6970 | 6960 | 127 |
| 281 | 20250311 | 140500 | 4657424360 | 6970 | 6980 | 6990 | 6970 | 693 |
| 282 | 20250311 | 140400 | 4652589780 | 6990 | 6990 | 6990 | 6990 | 120 |
| 283 | 20250311 | 140300 | 4651750980 | 6990 | 6970 | 6990 | 6970 | 560 |
| 284 | 20250311 | 140200 | 4647843720 | 6970 | 6970 | 6970 | 6970 | 430 |
| 285 | 20250311 | 140100 | 4644846620 | 6970 | 6980 | 6980 | 6970 | 177 |
| 286 | 20250311 | 140000 | 4643611760 | 6980 | 6970 | 6980 | 6970 | 339 |
| 287 | 20250311 | 135900 | 4641245940 | 6970 | 6940 | 6970 | 6940 | 347 |
| 288 | 20250311 | 135800 | 4638827770 | 6970 | 6970 | 6970 | 6970 | 220 |
| 289 | 20250311 | 135700 | 4637294370 | 6970 | 6960 | 6970 | 6940 | 2019 |
| 290 | 20250311 | 135600 | 4623265870 | 6960 | 6970 | 6970 | 6960 | 496 |
| 291 | 20250311 | 135500 | 4619809240 | 6970 | 6950 | 6980 | 6950 | 831 |
| 292 | 20250311 | 135400 | 4614027770 | 6980 | 6950 | 6980 | 6950 | 189 |
| 293 | 20250311 | 135300 | 4612710680 | 6950 | 6970 | 6970 | 6950 | 1438 |
| 294 | 20250311 | 135200 | 4602703350 | 6980 | 6980 | 6980 | 6980 | 216 |
| 295 | 20250311 | 135100 | 4601195670 | 6970 | 6970 | 6970 | 6970 | 285 |
| 296 | 20250311 | 135000 | 4599209220 | 6970 | 6960 | 6970 | 6960 | 107 |
| 297 | 20250311 | 134900 | 4598463820 | 6960 | 6960 | 6960 | 6960 | 1 |
| 298 | 20250311 | 134800 | 4598456860 | 6960 | 6980 | 6980 | 6960 | 507 |
| 299 | 20250311 | 134700 | 4594921970 | 6970 | 6990 | 6990 | 6970 | 413 |
| 300 | 20250311 | 134600 | 4592041020 | 6990 | 6970 | 6990 | 6970 | 215 |
| 301 | 20250311 | 134500 | 4590542050 | 7000 | 7010 | 7010 | 6980 | 877 |
| 302 | 20250311 | 134400 | 4584409680 | 6990 | 6970 | 7010 | 6970 | 4753 |
| 303 | 20250311 | 134300 | 4551154070 | 6970 | 6970 | 6980 | 6970 | 528 |
| 304 | 20250311 | 134200 | 4547473900 | 6970 | 6970 | 6970 | 6970 | 117 |
| 305 | 20250311 | 134100 | 4546658410 | 6970 | 6960 | 6970 | 6950 | 1889 |
| 306 | 20250311 | 134000 | 4533523790 | 6960 | 6960 | 6980 | 6960 | 458 |
| 307 | 20250311 | 133900 | 4530333750 | 6980 | 6970 | 6980 | 6960 | 883 |
| 308 | 20250311 | 133800 | 4524181270 | 6970 | 6970 | 6970 | 6970 | 551 |
| 309 | 20250311 | 133700 | 4520340800 | 6980 | 6980 | 6980 | 6980 | 137 |
| 310 | 20250311 | 133600 | 4519384540 | 6980 | 6970 | 6980 | 6970 | 155 |
| 311 | 20250311 | 133500 | 4518302760 | 6970 | 6970 | 6970 | 6970 | 217 |
| 312 | 20250311 | 133400 | 4516790270 | 6980 | 6980 | 6980 | 6970 | 272 |
| 313 | 20250311 | 133300 | 4514894260 | 6970 | 6950 | 6970 | 6950 | 1667 |
| 314 | 20250311 | 133200 | 4503283860 | 6960 | 6960 | 6960 | 6950 | 168 |
| 315 | 20250311 | 133100 | 4502116220 | 6960 | 6960 | 6960 | 6960 | 167 |
| 316 | 20250311 | 133000 | 4500953900 | 6960 | 6960 | 6960 | 6960 | 118 |
| 317 | 20250311 | 132900 | 4500132620 | 6970 | 6970 | 6970 | 6950 | 239 |
| 318 | 20250311 | 132800 | 4498470910 | 6970 | 6950 | 6970 | 6950 | 401 |
| 319 | 20250311 | 132700 | 4495682090 | 6950 | 6950 | 6970 | 6950 | 1190 |
| 320 | 20250311 | 132600 | 4487409210 | 6950 | 6930 | 6950 | 6900 | 3639 |
| 321 | 20250311 | 132500 | 4462220860 | 6940 | 6930 | 6940 | 6930 | 23 |
| 322 | 20250311 | 132400 | 4462061460 | 6930 | 6930 | 6930 | 6930 | 457 |
| 323 | 20250311 | 132300 | 4458894450 | 6930 | 6940 | 6940 | 6930 | 933 |
| 324 | 20250311 | 132200 | 4452427580 | 6950 | 6940 | 6950 | 6930 | 677 |
| 325 | 20250311 | 132100 | 4447731990 | 6940 | 6940 | 6940 | 6940 | 231 |
| 326 | 20250311 | 132000 | 4446128850 | 6930 | 6930 | 6940 | 6930 | 20 |
| 327 | 20250311 | 131900 | 4445990240 | 6930 | 6910 | 6940 | 6900 | 1514 |
| 328 | 20250311 | 131800 | 4435524710 | 6940 | 6925 | 6940 | 6920 | 2275 |
| 329 | 20250311 | 131700 | 4419778085 | 6925 | 6930 | 6930 | 6920 | 41 |
| 330 | 20250311 | 131600 | 4419494295 | 6935 | 6930 | 6935 | 6925 | 461 |
| 331 | 20250311 | 131500 | 4416299810 | 6930 | 6930 | 6930 | 6930 | 22 |
| 332 | 20250311 | 131400 | 4416147350 | 6930 | 6900 | 6930 | 6900 | 210 |
| 333 | 20250311 | 131300 | 4414698320 | 6900 | 6900 | 6900 | 6900 | 1988 |
| 334 | 20250311 | 131200 | 4400981120 | 6900 | 6930 | 6930 | 6900 | 1109 |
| 335 | 20250311 | 131100 | 4393319700 | 6930 | 6930 | 6930 | 6920 | 94 |
| 336 | 20250311 | 131000 | 4392669200 | 6940 | 6920 | 6940 | 6920 | 121 |
| 337 | 20250311 | 130900 | 4391829820 | 6940 | 6940 | 6940 | 6940 | 373 |
| 338 | 20250311 | 130800 | 4389241200 | 6940 | 6920 | 6940 | 6920 | 514 |
| 339 | 20250311 | 130700 | 4385680170 | 6920 | 6920 | 6920 | 6920 | 116 |
| 340 | 20250311 | 130600 | 4384877450 | 6920 | 6910 | 6920 | 6910 | 191 |
| 341 | 20250311 | 130500 | 4383557570 | 6920 | 6920 | 6920 | 6920 | 35 |
| 342 | 20250311 | 130400 | 4383315370 | 6920 | 6920 | 6920 | 6920 | 0 |
| 343 | 20250311 | 130300 | 4383315370 | 6920 | 6910 | 6920 | 6910 | 572 |
| 344 | 20250311 | 130200 | 4379359130 | 6910 | 6910 | 6910 | 6900 | 115 |
| 345 | 20250311 | 130100 | 4378564870 | 6910 | 6910 | 6910 | 6910 | 66 |
| 346 | 20250311 | 130000 | 4378108810 | 6930 | 6910 | 6930 | 6900 | 740 |
| 347 | 20250311 | 125900 | 4373000380 | 6910 | 6920 | 6930 | 6910 | 2414 |
| 348 | 20250311 | 125800 | 4356305980 | 6930 | 6930 | 6930 | 6930 | 939 |
| 349 | 20250311 | 125700 | 4349798710 | 6930 | 6930 | 6930 | 6910 | 838 |
| 350 | 20250311 | 125600 | 4344001360 | 6930 | 6930 | 6930 | 6920 | 1630 |
| 351 | 20250311 | 125500 | 4332717280 | 6930 | 6930 | 6930 | 6930 | 397 |
| 352 | 20250311 | 125400 | 4329966070 | 6930 | 6940 | 6940 | 6930 | 684 |
| 353 | 20250311 | 125300 | 4325225930 | 6930 | 6950 | 6950 | 6930 | 1435 |
| 354 | 20250311 | 125200 | 4315275120 | 6950 | 6950 | 6950 | 6950 | 855 |
| 355 | 20250311 | 125100 | 4309332870 | 6950 | 6950 | 6950 | 6950 | 455 |
| 356 | 20250311 | 125000 | 4306170620 | 6950 | 6960 | 6960 | 6950 | 1883 |
| 357 | 20250311 | 124900 | 4293081590 | 6960 | 6980 | 6980 | 6960 | 90 |
| 358 | 20250311 | 124800 | 4292455160 | 6980 | 6950 | 6980 | 6950 | 509 |
| 359 | 20250311 | 124700 | 4288917340 | 6980 | 6940 | 6980 | 6940 | 2521 |
| 360 | 20250311 | 124600 | 4271369470 | 6940 | 6950 | 6950 | 6940 | 1515 |
| 361 | 20250311 | 124500 | 4260844610 | 6950 | 6950 | 6950 | 6940 | 159 |
| 362 | 20250311 | 124400 | 4259741010 | 6940 | 6940 | 6940 | 6940 | 3 |
| 363 | 20250311 | 124300 | 4259720190 | 6930 | 6950 | 6950 | 6930 | 254 |
| 364 | 20250311 | 124200 | 4257958310 | 6950 | 6950 | 6950 | 6930 | 1147 |
| 365 | 20250311 | 124100 | 4250002240 | 6950 | 6960 | 6960 | 6950 | 5402 |
| 366 | 20250311 | 124000 | 4212415190 | 6970 | 6960 | 6980 | 6960 | 4448 |
| 367 | 20250311 | 123900 | 4181448940 | 6960 | 6960 | 6960 | 6960 | 506 |
| 368 | 20250311 | 123800 | 4177927180 | 6960 | 6990 | 6990 | 6960 | 487 |
| 369 | 20250311 | 123700 | 4174537160 | 6990 | 6970 | 6990 | 6970 | 531 |
| 370 | 20250311 | 123600 | 4170834710 | 6960 | 6960 | 6970 | 6960 | 105 |
| 371 | 20250311 | 123500 | 4170103830 | 6950 | 6960 | 6960 | 6940 | 439 |
| 372 | 20250311 | 123400 | 4167052350 | 6980 | 6970 | 6980 | 6940 | 3359 |
| 373 | 20250311 | 123300 | 4143669600 | 6980 | 6960 | 7000 | 6960 | 695 |
| 374 | 20250311 | 123200 | 4138813960 | 6960 | 7010 | 7020 | 6960 | 4164 |
| 375 | 20250311 | 123100 | 4109714080 | 7020 | 6970 | 7060 | 6970 | 11040 |
| 376 | 20250311 | 123000 | 4032101150 | 6960 | 6970 | 6980 | 6960 | 1557 |
| 377 | 20250311 | 122900 | 4021242230 | 6980 | 6980 | 7000 | 6960 | 1391 |
| 378 | 20250311 | 122800 | 4011525020 | 6980 | 6960 | 6980 | 6960 | 198 |
| 379 | 20250311 | 122700 | 4010145960 | 6970 | 6970 | 6970 | 6970 | 1179 |
| 380 | 20250311 | 122600 | 4001928330 | 6960 | 6945 | 6980 | 6945 | 458 |
| 381 | 20250311 | 122500 | 3998746305 | 6945 | 6980 | 6980 | 6940 | 1785 |
| 382 | 20250311 | 122400 | 3986349165 | 6980 | 6950 | 6980 | 6950 | 3005 |
| 383 | 20250311 | 122300 | 3965422615 | 6940 | 6960 | 6960 | 6940 | 383 |
| 384 | 20250311 | 122200 | 3962759735 | 6960 | 6960 | 6960 | 6960 | 525 |
| 385 | 20250311 | 122100 | 3959105735 | 6960 | 6970 | 6990 | 6955 | 1363 |
| 386 | 20250311 | 122000 | 3949618700 | 6960 | 6990 | 7000 | 6960 | 3564 |
| 387 | 20250311 | 121900 | 3924761560 | 6990 | 6980 | 6990 | 6980 | 1356 |
| 388 | 20250311 | 121800 | 3915283150 | 6990 | 6990 | 7000 | 6990 | 3072 |
| 389 | 20250311 | 121700 | 3893794120 | 6990 | 6980 | 7030 | 6950 | 10102 |
| 390 | 20250311 | 121600 | 3823053420 | 6980 | 6930 | 6990 | 6900 | 6547 |
| 391 | 20250311 | 121500 | 3777549040 | 6900 | 6920 | 6920 | 6900 | 2856 |
| 392 | 20250311 | 121400 | 3757797100 | 6920 | 6930 | 6930 | 6920 | 639 |
| 393 | 20250311 | 121300 | 3753374400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 394 | 20250311 | 121200 | 3753374400 | 6970 | 6970 | 6970 | 6970 | 1 |
| 395 | 20250311 | 121100 | 3753367430 | 6980 | 6965 | 6980 | 6920 | 775 |
| 396 | 20250311 | 121000 | 3747994695 | 6960 | 6960 | 6960 | 6960 | 13 |
| 397 | 20250311 | 120900 | 3747904215 | 6950 | 6980 | 6980 | 6950 | 4 |
| 398 | 20250311 | 120800 | 3747876325 | 6970 | 6980 | 6980 | 6960 | 77 |
| 399 | 20250311 | 120700 | 3747339955 | 6970 | 6970 | 6970 | 6970 | 550 |
| 400 | 20250311 | 120600 | 3743506455 | 6970 | 6970 | 6970 | 6970 | 30 |
| 401 | 20250311 | 120500 | 3743297355 | 6940 | 6970 | 6970 | 6940 | 1898 |
| 402 | 20250311 | 120400 | 3730087575 | 6960 | 6940 | 6960 | 6940 | 674 |
| 403 | 20250311 | 120300 | 3725396555 | 6940 | 6950 | 6950 | 6940 | 346 |
| 404 | 20250311 | 120200 | 3722995275 | 6950 | 6950 | 6950 | 6940 | 722 |
| 405 | 20250311 | 120100 | 3717981375 | 6960 | 6940 | 6960 | 6920 | 1360 |
| 406 | 20250311 | 120000 | 3708546375 | 6940 | 6940 | 6940 | 6940 | 220 |
| 407 | 20250311 | 115900 | 3707019575 | 6940 | 6970 | 6980 | 6940 | 646 |
| 408 | 20250311 | 115800 | 3702521685 | 6960 | 6950 | 6960 | 6930 | 2729 |
| 409 | 20250311 | 115700 | 3683588065 | 6970 | 6960 | 6970 | 6960 | 341 |
| 410 | 20250311 | 115600 | 3681214005 | 6930 | 6980 | 6980 | 6930 | 619 |
| 411 | 20250311 | 115500 | 3676913225 | 6950 | 6950 | 6970 | 6950 | 733 |
| 412 | 20250311 | 115400 | 3671810335 | 6950 | 6960 | 6960 | 6950 | 150 |
| 413 | 20250311 | 115300 | 3670767625 | 6960 | 6950 | 6960 | 6940 | 2984 |
| 414 | 20250311 | 115200 | 3650016045 | 6950 | 6920 | 6950 | 6920 | 1374 |
| 415 | 20250311 | 115100 | 3640478395 | 6920 | 6930 | 6930 | 6920 | 3598 |
| 416 | 20250311 | 115000 | 3615570545 | 6940 | 6940 | 6945 | 6940 | 2578 |
| 417 | 20250311 | 114900 | 3597677980 | 6940 | 6925 | 6940 | 6925 | 81 |
| 418 | 20250311 | 114800 | 3597116665 | 6925 | 6925 | 6925 | 6925 | 129 |
| 419 | 20250311 | 114700 | 3596223340 | 6940 | 6940 | 6940 | 6940 | 0 |
| 420 | 20250311 | 114600 | 3596223340 | 6940 | 6940 | 6940 | 6940 | 114 |
| 421 | 20250311 | 114500 | 3595432180 | 6940 | 6920 | 6940 | 6920 | 1768 |
| 422 | 20250311 | 114400 | 3583195400 | 6920 | 6920 | 6920 | 6920 | 3 |
| 423 | 20250311 | 114300 | 3583174640 | 6920 | 6910 | 6920 | 6890 | 325 |
| 424 | 20250311 | 114200 | 3580932020 | 6910 | 6910 | 6910 | 6910 | 0 |
| 425 | 20250311 | 114100 | 3580932020 | 6910 | 6915 | 6915 | 6910 | 498 |
| 426 | 20250311 | 114000 | 3577490340 | 6910 | 6910 | 6910 | 6910 | 0 |
| 427 | 20250311 | 113900 | 3577490340 | 6910 | 6910 | 6910 | 6910 | 297 |
| 428 | 20250311 | 113800 | 3575438070 | 6910 | 6910 | 6910 | 6910 | 3 |
| 429 | 20250311 | 113700 | 3575417340 | 6910 | 6900 | 6910 | 6890 | 1019 |
| 430 | 20250311 | 113600 | 3568388230 | 6900 | 6920 | 6920 | 6900 | 1627 |
| 431 | 20250311 | 113500 | 3557152830 | 6910 | 6910 | 6910 | 6910 | 0 |
| 432 | 20250311 | 113400 | 3557152830 | 6910 | 6910 | 6910 | 6910 | 435 |
| 433 | 20250311 | 113300 | 3554146980 | 6910 | 6900 | 6910 | 6900 | 52 |
| 434 | 20250311 | 113200 | 3553787670 | 6900 | 6900 | 6900 | 6900 | 1 |
| 435 | 20250311 | 113100 | 3553780770 | 6900 | 6900 | 6900 | 6900 | 153 |
| 436 | 20250311 | 113000 | 3552725070 | 6900 | 6890 | 6900 | 6890 | 2011 |
| 437 | 20250311 | 112900 | 3538849190 | 6890 | 6890 | 6890 | 6890 | 110 |
| 438 | 20250311 | 112800 | 3538091290 | 6890 | 6880 | 6900 | 6880 | 332 |
| 439 | 20250311 | 112700 | 3535803810 | 6880 | 6880 | 6890 | 6880 | 1516 |
| 440 | 20250311 | 112600 | 3525373090 | 6870 | 6890 | 6890 | 6860 | 961 |
| 441 | 20250311 | 112500 | 3518780590 | 6870 | 6870 | 6890 | 6870 | 569 |
| 442 | 20250311 | 112400 | 3514870600 | 6870 | 6880 | 6880 | 6860 | 2749 |
| 443 | 20250311 | 112300 | 3495994580 | 6880 | 6880 | 6880 | 6860 | 178 |
| 444 | 20250311 | 112200 | 3494770920 | 6860 | 6870 | 6870 | 6860 | 1122 |
| 445 | 20250311 | 112100 | 3487071680 | 6880 | 6870 | 6880 | 6870 | 113 |
| 446 | 20250311 | 112000 | 3486295270 | 6870 | 6880 | 6880 | 6860 | 4 |
| 447 | 20250311 | 111900 | 3486267790 | 6880 | 6880 | 6880 | 6870 | 4240 |
| 448 | 20250311 | 111800 | 3457126630 | 6880 | 6890 | 6900 | 6880 | 1523 |
| 449 | 20250311 | 111700 | 3446637160 | 6890 | 6890 | 6890 | 6890 | 78 |
| 450 | 20250311 | 111600 | 3446099740 | 6880 | 6880 | 6880 | 6880 | 1 |
| 451 | 20250311 | 111500 | 3446092860 | 6880 | 6890 | 6890 | 6880 | 217 |
| 452 | 20250311 | 111400 | 3444599800 | 6890 | 6890 | 6890 | 6890 | 71 |
| 453 | 20250311 | 111300 | 3444110610 | 6880 | 6890 | 6890 | 6880 | 886 |
| 454 | 20250311 | 111200 | 3438011780 | 6890 | 6880 | 6890 | 6880 | 315 |
| 455 | 20250311 | 111100 | 3435844430 | 6880 | 6890 | 6900 | 6880 | 2216 |
| 456 | 20250311 | 111000 | 3420592700 | 6890 | 6890 | 6890 | 6890 | 252 |
| 457 | 20250311 | 110900 | 3418856420 | 6890 | 6890 | 6890 | 6890 | 6 |
| 458 | 20250311 | 110800 | 3418815080 | 6880 | 6890 | 6890 | 6880 | 2249 |
| 459 | 20250311 | 110700 | 3403321150 | 6890 | 6900 | 6900 | 6890 | 924 |
| 460 | 20250311 | 110600 | 3396954490 | 6890 | 6900 | 6900 | 6890 | 491 |
| 461 | 20250311 | 110500 | 3393571490 | 6880 | 6890 | 6890 | 6880 | 2408 |
| 462 | 20250311 | 110400 | 3376985730 | 6890 | 6895 | 6895 | 6890 | 156 |
| 463 | 20250311 | 110300 | 3375910885 | 6890 | 6890 | 6890 | 6890 | 154 |
| 464 | 20250311 | 110200 | 3374849825 | 6880 | 6870 | 6880 | 6870 | 817 |
| 465 | 20250311 | 110100 | 3369237025 | 6870 | 6880 | 6880 | 6870 | 5848 |
| 466 | 20250311 | 110000 | 3329056075 | 6890 | 6910 | 6910 | 6890 | 2721 |
| 467 | 20250311 | 105900 | 3310306695 | 6900 | 6900 | 6910 | 6900 | 1589 |
| 468 | 20250311 | 105800 | 3299341795 | 6910 | 6915 | 6920 | 6900 | 447 |
| 469 | 20250311 | 105700 | 3296249820 | 6915 | 6910 | 6915 | 6910 | 1633 |
| 470 | 20250311 | 105600 | 3284965305 | 6910 | 6910 | 6910 | 6910 | 11 |
| 471 | 20250311 | 105500 | 3284889295 | 6910 | 6900 | 6915 | 6890 | 242 |
| 472 | 20250311 | 105400 | 3283220920 | 6900 | 6900 | 6900 | 6900 | 210 |
| 473 | 20250311 | 105300 | 3281771920 | 6900 | 6920 | 6920 | 6900 | 405 |
| 474 | 20250311 | 105200 | 3278977110 | 6910 | 6910 | 6940 | 6910 | 1283 |
| 475 | 20250311 | 105100 | 3270109550 | 6910 | 6900 | 6910 | 6880 | 5332 |
| 476 | 20250311 | 105000 | 3233331070 | 6900 | 6910 | 6910 | 6900 | 600 |
| 477 | 20250311 | 104900 | 3229191060 | 6900 | 6880 | 6900 | 6880 | 741 |
| 478 | 20250311 | 104800 | 3224084760 | 6890 | 6880 | 6900 | 6880 | 94 |
| 479 | 20250311 | 104700 | 3223437170 | 6880 | 6890 | 6890 | 6870 | 2829 |
| 480 | 20250311 | 104600 | 3203977220 | 6890 | 6910 | 6910 | 6880 | 2822 |
| 481 | 20250311 | 104500 | 3184539400 | 6910 | 6930 | 6930 | 6880 | 3171 |
| 482 | 20250311 | 104400 | 3162698450 | 6910 | 6920 | 6930 | 6910 | 529 |
| 483 | 20250311 | 104300 | 3159041040 | 6920 | 6920 | 6940 | 6910 | 394 |
| 484 | 20250311 | 104200 | 3156315640 | 6940 | 6910 | 6960 | 6890 | 9420 |
| 485 | 20250311 | 104100 | 3091343440 | 6920 | 6950 | 6950 | 6910 | 5859 |
| 486 | 20250311 | 104000 | 3050772020 | 6950 | 6960 | 6960 | 6950 | 422 |
| 487 | 20250311 | 103900 | 3047835510 | 6950 | 6980 | 6990 | 6950 | 1151 |
| 488 | 20250311 | 103800 | 3039829180 | 6990 | 6980 | 6990 | 6950 | 1058 |
| 489 | 20250311 | 103700 | 3032462210 | 6980 | 6950 | 6980 | 6940 | 3503 |
| 490 | 20250311 | 103600 | 3008100730 | 6960 | 6950 | 6990 | 6950 | 532 |
| 491 | 20250311 | 103500 | 3004395640 | 6960 | 6970 | 6990 | 6950 | 3962 |
| 492 | 20250311 | 103400 | 2976818870 | 6990 | 6960 | 6990 | 6960 | 807 |
| 493 | 20250311 | 103300 | 2971193870 | 6960 | 6950 | 6970 | 6950 | 1264 |
| 494 | 20250311 | 103200 | 2962402590 | 6950 | 7000 | 7000 | 6950 | 9778 |
| 495 | 20250311 | 103100 | 2894219270 | 6990 | 7040 | 7070 | 6980 | 6794 |
| 496 | 20250311 | 103000 | 2846628210 | 7030 | 7040 | 7100 | 7020 | 8408 |
| 497 | 20250311 | 102900 | 2787167350 | 7020 | 7040 | 7070 | 7020 | 7510 |
| 498 | 20250311 | 102800 | 2734318790 | 7040 | 7080 | 7090 | 7030 | 13466 |
| 499 | 20250311 | 102700 | 2639196730 | 7080 | 7080 | 7120 | 7030 | 9114 |
| 500 | 20250311 | 102600 | 2574668170 | 7060 | 6990 | 7130 | 6990 | 64347 |
| 501 | 20250311 | 102500 | 2119278820 | 6990 | 7010 | 7020 | 6960 | 7685 |
| 502 | 20250311 | 102400 | 2065591450 | 7010 | 7030 | 7040 | 7005 | 3635 |
| 503 | 20250311 | 102300 | 2040089990 | 7040 | 6980 | 7050 | 6970 | 10213 |
| 504 | 20250311 | 102200 | 1968381840 | 6980 | 7030 | 7040 | 6950 | 14896 |
| 505 | 20250311 | 102100 | 1864301400 | 7050 | 6970 | 7080 | 6970 | 22590 |
| 506 | 20250311 | 102000 | 1705613080 | 6970 | 6950 | 6970 | 6920 | 4525 |
| 507 | 20250311 | 101900 | 1674247320 | 6980 | 6950 | 6980 | 6950 | 38 |
| 508 | 20250311 | 101800 | 1673983100 | 6960 | 6970 | 6970 | 6960 | 2275 |
| 509 | 20250311 | 101700 | 1658148000 | 6960 | 6990 | 6990 | 6960 | 1140 |
| 510 | 20250311 | 101600 | 1650200880 | 6990 | 6960 | 6990 | 6950 | 757 |
| 511 | 20250311 | 101500 | 1644930750 | 6960 | 6950 | 6960 | 6910 | 1719 |
| 512 | 20250311 | 101400 | 1633025420 | 6930 | 6970 | 6970 | 6930 | 5058 |
| 513 | 20250311 | 101300 | 1597915130 | 6960 | 6970 | 6980 | 6950 | 2237 |
| 514 | 20250311 | 101200 | 1582341700 | 6980 | 6970 | 6980 | 6970 | 341 |
| 515 | 20250311 | 101100 | 1579964105 | 6960 | 6970 | 6990 | 6960 | 1607 |
| 516 | 20250311 | 101000 | 1568762845 | 6980 | 6970 | 6990 | 6970 | 203 |
| 517 | 20250311 | 100900 | 1567344915 | 6970 | 6950 | 6980 | 6950 | 619 |
| 518 | 20250311 | 100800 | 1563036485 | 6960 | 6960 | 6960 | 6950 | 6956 |
| 519 | 20250311 | 100700 | 1514635705 | 6960 | 6995 | 6995 | 6960 | 10957 |
| 520 | 20250311 | 100600 | 1438315640 | 7010 | 7010 | 7010 | 6970 | 2341 |
| 521 | 20250311 | 100500 | 1421933330 | 7020 | 7010 | 7050 | 7010 | 3612 |
| 522 | 20250311 | 100400 | 1396532230 | 7010 | 7010 | 7020 | 6990 | 387 |
| 523 | 20250311 | 100300 | 1393822910 | 7000 | 7000 | 7005 | 7000 | 1136 |
| 524 | 20250311 | 100200 | 1385870885 | 6980 | 6990 | 6990 | 6980 | 1477 |
| 525 | 20250311 | 100100 | 1375548355 | 6990 | 6970 | 6990 | 6970 | 655 |
| 526 | 20250311 | 100000 | 1370969985 | 6970 | 6980 | 6980 | 6970 | 348 |
| 527 | 20250311 | 095900 | 1368541005 | 6980 | 6980 | 6990 | 6980 | 1022 |
| 528 | 20250311 | 095800 | 1361405615 | 6990 | 6970 | 6990 | 6950 | 4044 |
| 529 | 20250311 | 095700 | 1333261435 | 6960 | 6970 | 6980 | 6960 | 5480 |
| 530 | 20250311 | 095600 | 1295057945 | 6970 | 6980 | 6980 | 6970 | 1325 |
| 531 | 20250311 | 095500 | 1285815445 | 6980 | 6990 | 7000 | 6980 | 3036 |
| 532 | 20250311 | 095400 | 1264613205 | 6990 | 6990 | 7000 | 6990 | 1049 |
| 533 | 20250311 | 095300 | 1257279675 | 6990 | 7000 | 7020 | 6990 | 718 |
| 534 | 20250311 | 095200 | 1252255265 | 7020 | 7010 | 7020 | 7000 | 1669 |
| 535 | 20250311 | 095100 | 1240572115 | 7020 | 7010 | 7020 | 7010 | 1497 |
| 536 | 20250311 | 095000 | 1230069065 | 7020 | 7020 | 7020 | 7000 | 539 |
| 537 | 20250311 | 094900 | 1226291745 | 7010 | 7010 | 7030 | 7010 | 1996 |
| 538 | 20250311 | 094800 | 1212277395 | 7010 | 7020 | 7040 | 7000 | 4493 |
| 539 | 20250311 | 094700 | 1180772325 | 7030 | 7050 | 7050 | 7020 | 958 |
| 540 | 20250311 | 094600 | 1174033445 | 7050 | 7050 | 7050 | 7010 | 1033 |
| 541 | 20250311 | 094500 | 1166758265 | 7010 | 7010 | 7060 | 6990 | 1939 |
| 542 | 20250311 | 094400 | 1153146425 | 7000 | 7010 | 7030 | 7000 | 1903 |
| 543 | 20250311 | 094300 | 1139800635 | 7010 | 6980 | 7080 | 6980 | 10862 |
| 544 | 20250311 | 094200 | 1063281595 | 6980 | 7000 | 7010 | 6970 | 1768 |
| 545 | 20250311 | 094100 | 1050936105 | 7000 | 6970 | 7010 | 6970 | 1198 |
| 546 | 20250311 | 094000 | 1042559095 | 6970 | 6970 | 6980 | 6970 | 1262 |
| 547 | 20250311 | 093900 | 1033754955 | 6970 | 6980 | 6980 | 6970 | 1163 |
| 548 | 20250311 | 093800 | 1025640355 | 6980 | 6980 | 6990 | 6980 | 450 |
| 549 | 20250311 | 093700 | 1022495285 | 6980 | 6980 | 7000 | 6980 | 1373 |
| 550 | 20250311 | 093600 | 1012896995 | 6980 | 6980 | 6990 | 6970 | 897 |
| 551 | 20250311 | 093500 | 1006639155 | 6980 | 6980 | 6980 | 6980 | 2509 |
| 552 | 20250311 | 093400 | 989126335 | 6980 | 6970 | 6980 | 6960 | 1065 |
| 553 | 20250311 | 093300 | 981702735 | 6980 | 6960 | 6980 | 6950 | 1941 |
| 554 | 20250311 | 093200 | 968187685 | 6960 | 6960 | 6970 | 6950 | 2038 |
| 555 | 20250311 | 093100 | 953988875 | 6970 | 6960 | 6970 | 6950 | 266 |
| 556 | 20250311 | 093000 | 952137885 | 6960 | 6950 | 6960 | 6950 | 978 |
| 557 | 20250311 | 092900 | 945339785 | 6940 | 6930 | 6940 | 6920 | 1935 |
| 558 | 20250311 | 092800 | 931941155 | 6930 | 6930 | 6940 | 6930 | 585 |
| 559 | 20250311 | 092700 | 927886275 | 6940 | 6920 | 6940 | 6910 | 1432 |
| 560 | 20250311 | 092600 | 917954705 | 6920 | 6900 | 6940 | 6900 | 948 |
| 561 | 20250311 | 092500 | 911398415 | 6910 | 6910 | 6930 | 6890 | 1457 |
| 562 | 20250311 | 092400 | 901320465 | 6890 | 6920 | 6920 | 6890 | 4259 |
| 563 | 20250311 | 092300 | 871940925 | 6920 | 6930 | 6940 | 6910 | 1560 |
| 564 | 20250311 | 092200 | 861145125 | 6930 | 6920 | 6940 | 6920 | 3273 |
| 565 | 20250311 | 092100 | 838480265 | 6920 | 6910 | 6920 | 6890 | 2396 |
| 566 | 20250311 | 092000 | 821917715 | 6910 | 6910 | 6910 | 6910 | 441 |
| 567 | 20250311 | 091900 | 818870405 | 6870 | 6930 | 6940 | 6870 | 3985 |
| 568 | 20250311 | 091800 | 791406605 | 6930 | 6920 | 6930 | 6910 | 2557 |
| 569 | 20250311 | 091700 | 773715835 | 6910 | 6910 | 6910 | 6880 | 1343 |
| 570 | 20250311 | 091600 | 764438690 | 6870 | 6870 | 6900 | 6870 | 2075 |
| 571 | 20250311 | 091500 | 750160360 | 6890 | 6860 | 6890 | 6850 | 6440 |
| 572 | 20250311 | 091400 | 706030790 | 6870 | 6880 | 6910 | 6870 | 2654 |
| 573 | 20250311 | 091300 | 687778490 | 6910 | 6890 | 6910 | 6870 | 2778 |
| 574 | 20250311 | 091200 | 668657540 | 6870 | 6900 | 6900 | 6850 | 9031 |
| 575 | 20250311 | 091100 | 606620980 | 6900 | 6900 | 6910 | 6890 | 795 |
| 576 | 20250311 | 091000 | 601135530 | 6900 | 6910 | 6910 | 6890 | 2204 |
| 577 | 20250311 | 090900 | 585920510 | 6910 | 6920 | 6930 | 6880 | 2592 |
| 578 | 20250311 | 090800 | 567992310 | 6910 | 6910 | 6910 | 6870 | 2868 |
| 579 | 20250311 | 090700 | 548190220 | 6910 | 6850 | 6910 | 6830 | 11067 |
| 580 | 20250311 | 090600 | 472131380 | 6870 | 6880 | 6880 | 6840 | 7708 |
| 581 | 20250311 | 090500 | 419282030 | 6870 | 6880 | 6890 | 6870 | 3271 |
| 582 | 20250311 | 090400 | 396785950 | 6880 | 6870 | 6900 | 6860 | 7291 |
| 583 | 20250311 | 090300 | 346632210 | 6880 | 6840 | 6880 | 6840 | 7972 |
| 584 | 20250311 | 090200 | 292017640 | 6840 | 6830 | 6850 | 6810 | 6217 |
| 585 | 20250311 | 090100 | 249555380 | 6840 | 6850 | 6860 | 6780 | 4884 |
| 586 | 20250311 | 090000 | 216310540 | 6870 | 6780 | 6870 | 6760 | 31814 |