30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 185600 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 9591 |
| 3 | 20250313 | 185500 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 4 | 20250313 | 185400 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 5 | 20250313 | 185300 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 6 | 20250313 | 185200 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 7 | 20250313 | 185100 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 8 | 20250313 | 185000 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 9 | 20250313 | 184900 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 10 | 20250313 | 184800 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 11 | 20250313 | 184700 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 12 | 20250313 | 184600 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 13 | 20250313 | 184500 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 14 | 20250313 | 184400 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 15 | 20250313 | 184300 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 16 | 20250313 | 184200 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 17 | 20250313 | 184100 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 18 | 20250313 | 184000 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 19 | 20250313 | 183900 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 20 | 20250313 | 183800 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 21 | 20250313 | 183700 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 22 | 20250313 | 183600 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 23 | 20250313 | 183500 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 24 | 20250313 | 183400 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 25 | 20250313 | 183300 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 26 | 20250313 | 183200 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 27 | 20250313 | 183100 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 28 | 20250313 | 183000 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 29 | 20250313 | 182900 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 30 | 20250313 | 182800 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 31 | 20250313 | 182700 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 32 | 20250313 | 182600 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 9591 |
| 33 | 20250313 | 182500 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 34 | 20250313 | 182400 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 35 | 20250313 | 182300 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 36 | 20250313 | 182200 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 37 | 20250313 | 182100 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 38 | 20250313 | 182000 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 39 | 20250313 | 181900 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 40 | 20250313 | 181800 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 41 | 20250313 | 181700 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 42 | 20250313 | 181600 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 43 | 20250313 | 181500 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 44 | 20250313 | 181400 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 45 | 20250313 | 181300 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 46 | 20250313 | 181200 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 47 | 20250313 | 181100 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 48 | 20250313 | 181000 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 49 | 20250313 | 180900 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 50 | 20250313 | 180800 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 51 | 20250313 | 180700 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 52 | 20250313 | 180600 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 53 | 20250313 | 180500 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 54 | 20250313 | 180400 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 55 | 20250313 | 180300 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 56 | 20250313 | 180200 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 57 | 20250313 | 180100 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 58 | 20250313 | 180000 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 59 | 20250313 | 175900 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 60 | 20250313 | 175800 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 61 | 20250313 | 175700 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 62 | 20250313 | 175600 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 9591 |
| 63 | 20250313 | 175500 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 64 | 20250313 | 175400 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 65 | 20250313 | 175300 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 66 | 20250313 | 175200 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 67 | 20250313 | 175100 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 68 | 20250313 | 175000 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 69 | 20250313 | 174900 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 70 | 20250313 | 174800 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 71 | 20250313 | 174700 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 72 | 20250313 | 174600 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 73 | 20250313 | 174500 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 74 | 20250313 | 174400 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 75 | 20250313 | 174300 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 76 | 20250313 | 174200 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 77 | 20250313 | 174100 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 78 | 20250313 | 174000 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 79 | 20250313 | 173900 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 80 | 20250313 | 173800 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 81 | 20250313 | 173700 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 82 | 20250313 | 173600 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 83 | 20250313 | 173500 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 84 | 20250313 | 173400 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 85 | 20250313 | 173300 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 86 | 20250313 | 173200 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 87 | 20250313 | 173100 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 88 | 20250313 | 173000 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 89 | 20250313 | 172900 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 90 | 20250313 | 172800 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 91 | 20250313 | 172700 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 92 | 20250313 | 172600 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 9591 |
| 93 | 20250313 | 172500 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 94 | 20250313 | 172400 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 95 | 20250313 | 172300 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 96 | 20250313 | 172200 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 97 | 20250313 | 172100 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 98 | 20250313 | 172000 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 99 | 20250313 | 171900 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 100 | 20250313 | 171800 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 101 | 20250313 | 171700 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 102 | 20250313 | 171600 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 103 | 20250313 | 171500 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 104 | 20250313 | 171400 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 105 | 20250313 | 171300 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 106 | 20250313 | 171200 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 107 | 20250313 | 171100 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 108 | 20250313 | 171000 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 109 | 20250313 | 170900 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 110 | 20250313 | 170800 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 111 | 20250313 | 170700 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 112 | 20250313 | 170600 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 113 | 20250313 | 170500 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 114 | 20250313 | 170400 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 115 | 20250313 | 170300 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 116 | 20250313 | 170200 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 117 | 20250313 | 170100 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 118 | 20250313 | 170000 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 119 | 20250313 | 165900 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 120 | 20250313 | 165800 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 121 | 20250313 | 165700 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 122 | 20250313 | 165600 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 9591 |
| 123 | 20250313 | 165500 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 124 | 20250313 | 165400 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 125 | 20250313 | 165300 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 126 | 20250313 | 165200 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 127 | 20250313 | 165100 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 128 | 20250313 | 165000 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 129 | 20250313 | 164900 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 130 | 20250313 | 164800 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 131 | 20250313 | 164700 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 132 | 20250313 | 164600 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 133 | 20250313 | 164500 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 134 | 20250313 | 164400 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 135 | 20250313 | 164300 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 136 | 20250313 | 164200 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 137 | 20250313 | 164100 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 138 | 20250313 | 164000 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 139 | 20250313 | 163900 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 140 | 20250313 | 163800 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 141 | 20250313 | 163700 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 142 | 20250313 | 163600 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 143 | 20250313 | 163500 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 144 | 20250313 | 163400 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 145 | 20250313 | 163300 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 146 | 20250313 | 163200 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 147 | 20250313 | 163100 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 148 | 20250313 | 163000 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 149 | 20250313 | 162900 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 150 | 20250313 | 162800 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 151 | 20250313 | 162700 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 152 | 20250313 | 162600 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 9591 |
| 153 | 20250313 | 162500 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 154 | 20250313 | 162400 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 155 | 20250313 | 162300 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 156 | 20250313 | 162200 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 157 | 20250313 | 162100 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 158 | 20250313 | 162000 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 159 | 20250313 | 161900 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 160 | 20250313 | 161800 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 161 | 20250313 | 161700 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 162 | 20250313 | 161600 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 163 | 20250313 | 161500 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 164 | 20250313 | 161400 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 165 | 20250313 | 161300 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 166 | 20250313 | 161200 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 167 | 20250313 | 161100 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 168 | 20250313 | 161000 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 169 | 20250313 | 160900 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 170 | 20250313 | 160800 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 171 | 20250313 | 160700 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 172 | 20250313 | 160600 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 173 | 20250313 | 160500 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 174 | 20250313 | 160400 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 175 | 20250313 | 160300 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 176 | 20250313 | 160200 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 177 | 20250313 | 160100 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 178 | 20250313 | 160000 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 179 | 20250313 | 155900 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 180 | 20250313 | 155800 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 181 | 20250313 | 155700 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 182 | 20250313 | 155600 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 9591 |
| 183 | 20250313 | 155500 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 184 | 20250313 | 155400 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 185 | 20250313 | 155300 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 186 | 20250313 | 155200 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 187 | 20250313 | 155100 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 188 | 20250313 | 155000 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 189 | 20250313 | 154900 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 190 | 20250313 | 154800 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 191 | 20250313 | 154700 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 192 | 20250313 | 154600 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 193 | 20250313 | 154500 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 194 | 20250313 | 154400 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 195 | 20250313 | 154300 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 196 | 20250313 | 154200 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 197 | 20250313 | 154100 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 198 | 20250313 | 154000 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 199 | 20250313 | 153900 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 200 | 20250313 | 153800 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 201 | 20250313 | 153700 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 202 | 20250313 | 153600 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 203 | 20250313 | 153500 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 204 | 20250313 | 153400 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 205 | 20250313 | 153300 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 206 | 20250313 | 153200 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 207 | 20250313 | 153100 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 208 | 20250313 | 153000 | 4304999160 | 6780 | 6780 | 6780 | 6780 | 9591 |
| 209 | 20250313 | 152900 | 4239972180 | 6810 | 6810 | 6810 | 6810 | 0 |
| 210 | 20250313 | 152800 | 4239972180 | 6810 | 6810 | 6810 | 6810 | 0 |
| 211 | 20250313 | 152700 | 4239972180 | 6810 | 6810 | 6810 | 6810 | 0 |
| 212 | 20250313 | 152600 | 4239972180 | 6810 | 6810 | 6810 | 6810 | 0 |
| 213 | 20250313 | 152500 | 4239972180 | 6810 | 6810 | 6810 | 6810 | 0 |
| 214 | 20250313 | 152400 | 4239972180 | 6810 | 6810 | 6810 | 6810 | 0 |
| 215 | 20250313 | 152300 | 4239972180 | 6810 | 6810 | 6810 | 6810 | 0 |
| 216 | 20250313 | 152200 | 4239972180 | 6810 | 6810 | 6810 | 6810 | 0 |
| 217 | 20250313 | 152100 | 4239972180 | 6810 | 6810 | 6810 | 6810 | 0 |
| 218 | 20250313 | 152000 | 4239972180 | 6810 | 6810 | 6810 | 6810 | 0 |
| 219 | 20250313 | 151900 | 4239972180 | 6810 | 6790 | 6810 | 6790 | 347 |
| 220 | 20250313 | 151800 | 4237609630 | 6790 | 6810 | 6810 | 6790 | 1022 |
| 221 | 20250313 | 151700 | 4230659820 | 6800 | 6800 | 6800 | 6800 | 2000 |
| 222 | 20250313 | 151600 | 4217059820 | 6800 | 6810 | 6810 | 6800 | 346 |
| 223 | 20250313 | 151500 | 4214707010 | 6800 | 6810 | 6810 | 6800 | 1056 |
| 224 | 20250313 | 151400 | 4207515850 | 6810 | 6810 | 6820 | 6810 | 313 |
| 225 | 20250313 | 151300 | 4205384210 | 6800 | 6800 | 6800 | 6800 | 650 |
| 226 | 20250313 | 151200 | 4200964210 | 6790 | 6790 | 6800 | 6790 | 1528 |
| 227 | 20250313 | 151100 | 4190588000 | 6790 | 6790 | 6790 | 6780 | 1299 |
| 228 | 20250313 | 151000 | 4181773030 | 6800 | 6780 | 6800 | 6780 | 1309 |
| 229 | 20250313 | 150900 | 4172894110 | 6760 | 6790 | 6790 | 6740 | 2004 |
| 230 | 20250313 | 150800 | 4159359910 | 6790 | 6790 | 6790 | 6790 | 867 |
| 231 | 20250313 | 150700 | 4153472980 | 6790 | 6780 | 6790 | 6770 | 1336 |
| 232 | 20250313 | 150600 | 4144406970 | 6780 | 6780 | 6780 | 6780 | 0 |
| 233 | 20250313 | 150500 | 4144406970 | 6780 | 6800 | 6810 | 6780 | 351 |
| 234 | 20250313 | 150400 | 4142026510 | 6810 | 6730 | 6810 | 6720 | 2246 |
| 235 | 20250313 | 150300 | 4126919030 | 6740 | 6740 | 6740 | 6710 | 1600 |
| 236 | 20250313 | 150200 | 4116154700 | 6740 | 6750 | 6750 | 6710 | 1832 |
| 237 | 20250313 | 150100 | 4103810350 | 6750 | 6780 | 6780 | 6720 | 2233 |
| 238 | 20250313 | 150000 | 4088726330 | 6780 | 6780 | 6780 | 6780 | 2 |
| 239 | 20250313 | 145900 | 4088712770 | 6770 | 6770 | 6770 | 6770 | 1 |
| 240 | 20250313 | 145800 | 4088706000 | 6760 | 6760 | 6760 | 6750 | 563 |
| 241 | 20250313 | 145700 | 4084904730 | 6760 | 6780 | 6780 | 6750 | 1369 |
| 242 | 20250313 | 145600 | 4075636940 | 6780 | 6800 | 6800 | 6780 | 792 |
| 243 | 20250313 | 145500 | 4070254510 | 6820 | 6820 | 6820 | 6820 | 0 |
| 244 | 20250313 | 145400 | 4070254510 | 6820 | 6790 | 6820 | 6790 | 157 |
| 245 | 20250313 | 145300 | 4069188210 | 6790 | 6790 | 6790 | 6790 | 277 |
| 246 | 20250313 | 145200 | 4067307380 | 6780 | 6830 | 6840 | 6780 | 2408 |
| 247 | 20250313 | 145100 | 4050914580 | 6830 | 6830 | 6830 | 6830 | 126 |
| 248 | 20250313 | 145000 | 4050054000 | 6830 | 6830 | 6830 | 6830 | 300 |
| 249 | 20250313 | 144900 | 4048005000 | 6830 | 6830 | 6830 | 6800 | 227 |
| 250 | 20250313 | 144800 | 4046457920 | 6830 | 6800 | 6830 | 6800 | 294 |
| 251 | 20250313 | 144700 | 4044452250 | 6800 | 6800 | 6830 | 6800 | 167 |
| 252 | 20250313 | 144600 | 4043316230 | 6840 | 6820 | 6840 | 6810 | 372 |
| 253 | 20250313 | 144500 | 4040782380 | 6840 | 6820 | 6840 | 6820 | 168 |
| 254 | 20250313 | 144400 | 4039633280 | 6840 | 6810 | 6840 | 6810 | 35 |
| 255 | 20250313 | 144300 | 4039394900 | 6780 | 6780 | 6780 | 6780 | 0 |
| 256 | 20250313 | 144200 | 4039394900 | 6780 | 6780 | 6780 | 6780 | 0 |
| 257 | 20250313 | 144100 | 4039394900 | 6780 | 6790 | 6790 | 6780 | 626 |
| 258 | 20250313 | 144000 | 4035149940 | 6790 | 6800 | 6800 | 6790 | 843 |
| 259 | 20250313 | 143900 | 4029417800 | 6800 | 6840 | 6840 | 6800 | 750 |
| 260 | 20250313 | 143800 | 4024294820 | 6840 | 6860 | 6860 | 6840 | 442 |
| 261 | 20250313 | 143700 | 4021264690 | 6860 | 6850 | 6860 | 6850 | 271 |
| 262 | 20250313 | 143600 | 4019406470 | 6830 | 6800 | 6830 | 6800 | 235 |
| 263 | 20250313 | 143500 | 4017801750 | 6800 | 6800 | 6800 | 6800 | 77 |
| 264 | 20250313 | 143400 | 4017278150 | 6800 | 6800 | 6800 | 6800 | 705 |
| 265 | 20250313 | 143300 | 4012484150 | 6840 | 6840 | 6840 | 6840 | 244 |
| 266 | 20250313 | 143200 | 4010815190 | 6840 | 6840 | 6840 | 6840 | 29 |
| 267 | 20250313 | 143100 | 4010616830 | 6850 | 6860 | 6860 | 6780 | 1473 |
| 268 | 20250313 | 143000 | 4000605220 | 6860 | 6850 | 6860 | 6820 | 6496 |
| 269 | 20250313 | 142900 | 3956133480 | 6860 | 6840 | 6860 | 6840 | 2271 |
| 270 | 20250313 | 142800 | 3940565590 | 6840 | 6840 | 6840 | 6820 | 180 |
| 271 | 20250313 | 142700 | 3939334410 | 6840 | 6820 | 6840 | 6810 | 649 |
| 272 | 20250313 | 142600 | 3934903280 | 6800 | 6790 | 6800 | 6790 | 550 |
| 273 | 20250313 | 142500 | 3931165280 | 6780 | 6780 | 6790 | 6780 | 222 |
| 274 | 20250313 | 142400 | 3929659630 | 6780 | 6770 | 6780 | 6770 | 322 |
| 275 | 20250313 | 142300 | 3927476690 | 6770 | 6780 | 6780 | 6770 | 256 |
| 276 | 20250313 | 142200 | 3925742500 | 6780 | 6770 | 6780 | 6770 | 834 |
| 277 | 20250313 | 142100 | 3920094610 | 6770 | 6790 | 6790 | 6770 | 631 |
| 278 | 20250313 | 142000 | 3915814540 | 6780 | 6750 | 6780 | 6750 | 263 |
| 279 | 20250313 | 141900 | 3914038440 | 6730 | 6730 | 6730 | 6730 | 345 |
| 280 | 20250313 | 141800 | 3911716590 | 6740 | 6750 | 6750 | 6740 | 2 |
| 281 | 20250313 | 141700 | 3911703100 | 6760 | 6740 | 6760 | 6730 | 42 |
| 282 | 20250313 | 141600 | 3911419900 | 6740 | 6740 | 6750 | 6740 | 360 |
| 283 | 20250313 | 141500 | 3908992940 | 6740 | 6740 | 6740 | 6740 | 15 |
| 284 | 20250313 | 141400 | 3908891840 | 6740 | 6750 | 6750 | 6740 | 665 |
| 285 | 20250313 | 141300 | 3904404240 | 6760 | 6760 | 6760 | 6760 | 292 |
| 286 | 20250313 | 141200 | 3902430320 | 6760 | 6760 | 6760 | 6760 | 10 |
| 287 | 20250313 | 141100 | 3902362720 | 6760 | 6780 | 6780 | 6760 | 220 |
| 288 | 20250313 | 141000 | 3900875190 | 6780 | 6780 | 6780 | 6770 | 309 |
| 289 | 20250313 | 140900 | 3898781680 | 6780 | 6790 | 6790 | 6780 | 293 |
| 290 | 20250313 | 140800 | 3896793700 | 6790 | 6790 | 6790 | 6790 | 0 |
| 291 | 20250313 | 140700 | 3896793700 | 6790 | 6780 | 6790 | 6760 | 779 |
| 292 | 20250313 | 140600 | 3891510760 | 6770 | 6770 | 6770 | 6770 | 414 |
| 293 | 20250313 | 140500 | 3888707980 | 6770 | 6770 | 6770 | 6770 | 52 |
| 294 | 20250313 | 140400 | 3888355940 | 6770 | 6740 | 6770 | 6730 | 575 |
| 295 | 20250313 | 140300 | 3884476610 | 6710 | 6730 | 6730 | 6710 | 1349 |
| 296 | 20250313 | 140200 | 3875409110 | 6740 | 6750 | 6750 | 6740 | 1070 |
| 297 | 20250313 | 140100 | 3868197260 | 6790 | 6760 | 6790 | 6750 | 1485 |
| 298 | 20250313 | 140000 | 3858155190 | 6790 | 6790 | 6790 | 6760 | 720 |
| 299 | 20250313 | 135900 | 3853279860 | 6790 | 6790 | 6790 | 6790 | 7 |
| 300 | 20250313 | 135800 | 3853232330 | 6790 | 6810 | 6810 | 6750 | 2633 |
| 301 | 20250313 | 135700 | 3835348320 | 6830 | 6820 | 6850 | 6810 | 2391 |
| 302 | 20250313 | 135600 | 3819027760 | 6810 | 6810 | 6820 | 6810 | 1873 |
| 303 | 20250313 | 135500 | 3806261550 | 6810 | 6790 | 6810 | 6780 | 2469 |
| 304 | 20250313 | 135400 | 3789487190 | 6790 | 6790 | 6790 | 6790 | 213 |
| 305 | 20250313 | 135300 | 3788040920 | 6780 | 6780 | 6790 | 6780 | 1488 |
| 306 | 20250313 | 135200 | 3777951930 | 6800 | 6790 | 6800 | 6780 | 201 |
| 307 | 20250313 | 135100 | 3776589110 | 6780 | 6800 | 6800 | 6780 | 54 |
| 308 | 20250313 | 135000 | 3776222930 | 6770 | 6750 | 6800 | 6750 | 855 |
| 309 | 20250313 | 134900 | 3770434560 | 6760 | 6750 | 6760 | 6730 | 934 |
| 310 | 20250313 | 134800 | 3764133380 | 6750 | 6760 | 6760 | 6750 | 129 |
| 311 | 20250313 | 134700 | 3763262620 | 6750 | 6770 | 6770 | 6750 | 1552 |
| 312 | 20250313 | 134600 | 3752781230 | 6770 | 6790 | 6790 | 6770 | 737 |
| 313 | 20250313 | 134500 | 3747791720 | 6790 | 6770 | 6790 | 6760 | 1437 |
| 314 | 20250313 | 134400 | 3738053190 | 6780 | 6770 | 6780 | 6760 | 831 |
| 315 | 20250313 | 134300 | 3732420440 | 6780 | 6755 | 6780 | 6750 | 3010 |
| 316 | 20250313 | 134200 | 3712057500 | 6750 | 6710 | 6750 | 6710 | 2411 |
| 317 | 20250313 | 134100 | 3695841570 | 6710 | 6690 | 6710 | 6690 | 1337 |
| 318 | 20250313 | 134000 | 3686886530 | 6690 | 6690 | 6690 | 6660 | 2434 |
| 319 | 20250313 | 133900 | 3670643150 | 6690 | 6680 | 6690 | 6680 | 1395 |
| 320 | 20250313 | 133800 | 3661319380 | 6660 | 6660 | 6660 | 6660 | 795 |
| 321 | 20250313 | 133700 | 3656024680 | 6650 | 6660 | 6660 | 6650 | 1709 |
| 322 | 20250313 | 133600 | 3644655980 | 6660 | 6670 | 6670 | 6660 | 1112 |
| 323 | 20250313 | 133500 | 3637247720 | 6670 | 6670 | 6670 | 6670 | 453 |
| 324 | 20250313 | 133400 | 3634226210 | 6680 | 6680 | 6690 | 6680 | 1085 |
| 325 | 20250313 | 133300 | 3626978400 | 6680 | 6690 | 6700 | 6670 | 1540 |
| 326 | 20250313 | 133200 | 3616690110 | 6690 | 6690 | 6700 | 6680 | 1816 |
| 327 | 20250313 | 133100 | 3604527970 | 6700 | 6680 | 6700 | 6680 | 850 |
| 328 | 20250313 | 133000 | 3598849900 | 6680 | 6680 | 6680 | 6680 | 1 |
| 329 | 20250313 | 132900 | 3598843220 | 6660 | 6660 | 6670 | 6660 | 712 |
| 330 | 20250313 | 132800 | 3594099900 | 6650 | 6670 | 6670 | 6650 | 397 |
| 331 | 20250313 | 132700 | 3591456160 | 6680 | 6680 | 6700 | 6680 | 4256 |
| 332 | 20250313 | 132600 | 3563006080 | 6680 | 6700 | 6700 | 6670 | 1089 |
| 333 | 20250313 | 132500 | 3555731490 | 6670 | 6660 | 6670 | 6660 | 2108 |
| 334 | 20250313 | 132400 | 3541672130 | 6670 | 6670 | 6690 | 6670 | 2361 |
| 335 | 20250313 | 132300 | 3525921130 | 6660 | 6660 | 6660 | 6660 | 740 |
| 336 | 20250313 | 132200 | 3520992730 | 6640 | 6640 | 6640 | 6640 | 1 |
| 337 | 20250313 | 132100 | 3520986090 | 6650 | 6640 | 6650 | 6640 | 304 |
| 338 | 20250313 | 132000 | 3518967500 | 6640 | 6650 | 6650 | 6640 | 799 |
| 339 | 20250313 | 131900 | 3513660820 | 6650 | 6670 | 6670 | 6650 | 1607 |
| 340 | 20250313 | 131800 | 3502957450 | 6680 | 6680 | 6680 | 6650 | 12 |
| 341 | 20250313 | 131700 | 3502877320 | 6690 | 6690 | 6690 | 6690 | 61 |
| 342 | 20250313 | 131600 | 3502469230 | 6690 | 6690 | 6690 | 6690 | 55 |
| 343 | 20250313 | 131500 | 3502101280 | 6690 | 6660 | 6705 | 6660 | 4528 |
| 344 | 20250313 | 131400 | 3471869265 | 6660 | 6650 | 6660 | 6650 | 3623 |
| 345 | 20250313 | 131300 | 3447757685 | 6650 | 6670 | 6670 | 6650 | 2037 |
| 346 | 20250313 | 131200 | 3434191425 | 6670 | 6650 | 6670 | 6650 | 1289 |
| 347 | 20250313 | 131100 | 3425609235 | 6650 | 6620 | 6650 | 6620 | 1217 |
| 348 | 20250313 | 131000 | 3417523555 | 6620 | 6630 | 6630 | 6620 | 5 |
| 349 | 20250313 | 130900 | 3417490415 | 6630 | 6620 | 6640 | 6620 | 1731 |
| 350 | 20250313 | 130800 | 3406007325 | 6640 | 6620 | 6640 | 6620 | 417 |
| 351 | 20250313 | 130700 | 3403242615 | 6630 | 6610 | 6640 | 6610 | 976 |
| 352 | 20250313 | 130600 | 3396776075 | 6610 | 6610 | 6630 | 6610 | 5778 |
| 353 | 20250313 | 130500 | 3358493165 | 6610 | 6610 | 6610 | 6610 | 101 |
| 354 | 20250313 | 130400 | 3357825555 | 6620 | 6600 | 6620 | 6600 | 3351 |
| 355 | 20250313 | 130300 | 3335671455 | 6600 | 6580 | 6600 | 6560 | 773 |
| 356 | 20250313 | 130200 | 3330581665 | 6560 | 6580 | 6580 | 6560 | 812 |
| 357 | 20250313 | 130100 | 3325239625 | 6580 | 6550 | 6580 | 6550 | 1668 |
| 358 | 20250313 | 130000 | 3314296225 | 6550 | 6560 | 6580 | 6550 | 1914 |
| 359 | 20250313 | 125900 | 3301717305 | 6590 | 6580 | 6590 | 6580 | 1797 |
| 360 | 20250313 | 125800 | 3289875565 | 6590 | 6580 | 6600 | 6560 | 4359 |
| 361 | 20250313 | 125700 | 3261246265 | 6580 | 6600 | 6600 | 6580 | 2018 |
| 362 | 20250313 | 125600 | 3247965385 | 6600 | 6600 | 6600 | 6590 | 1808 |
| 363 | 20250313 | 125500 | 3236040785 | 6610 | 6610 | 6620 | 6610 | 716 |
| 364 | 20250313 | 125400 | 3231307155 | 6610 | 6620 | 6620 | 6600 | 323 |
| 365 | 20250313 | 125300 | 3229173255 | 6590 | 6590 | 6590 | 6590 | 512 |
| 366 | 20250313 | 125200 | 3225799175 | 6590 | 6630 | 6630 | 6590 | 7720 |
| 367 | 20250313 | 125100 | 3174750975 | 6620 | 6630 | 6630 | 6620 | 490 |
| 368 | 20250313 | 125000 | 3171502345 | 6620 | 6640 | 6640 | 6620 | 1158 |
| 369 | 20250313 | 124900 | 3163835985 | 6640 | 6620 | 6640 | 6620 | 411 |
| 370 | 20250313 | 124800 | 3161111925 | 6630 | 6650 | 6650 | 6620 | 725 |
| 371 | 20250313 | 124700 | 3156306135 | 6650 | 6630 | 6650 | 6630 | 241 |
| 372 | 20250313 | 124600 | 3154704085 | 6620 | 6620 | 6620 | 6620 | 700 |
| 373 | 20250313 | 124500 | 3150070085 | 6620 | 6650 | 6650 | 6620 | 3070 |
| 374 | 20250313 | 124400 | 3129723655 | 6650 | 6640 | 6650 | 6640 | 72 |
| 375 | 20250313 | 124300 | 3129244955 | 6650 | 6640 | 6650 | 6630 | 892 |
| 376 | 20250313 | 124200 | 3123313275 | 6650 | 6630 | 6650 | 6630 | 393 |
| 377 | 20250313 | 124100 | 3120703685 | 6640 | 6640 | 6640 | 6640 | 200 |
| 378 | 20250313 | 124000 | 3119375685 | 6630 | 6650 | 6650 | 6630 | 181 |
| 379 | 20250313 | 123900 | 3118175635 | 6630 | 6630 | 6630 | 6630 | 249 |
| 380 | 20250313 | 123800 | 3116524765 | 6670 | 6650 | 6670 | 6645 | 984 |
| 381 | 20250313 | 123700 | 3109981150 | 6650 | 6610 | 6650 | 6610 | 1482 |
| 382 | 20250313 | 123600 | 3100181015 | 6610 | 6610 | 6620 | 6600 | 506 |
| 383 | 20250313 | 123500 | 3096838905 | 6620 | 6630 | 6630 | 6610 | 1898 |
| 384 | 20250313 | 123400 | 3084271285 | 6630 | 6640 | 6640 | 6630 | 562 |
| 385 | 20250313 | 123300 | 3080544505 | 6640 | 6630 | 6640 | 6630 | 456 |
| 386 | 20250313 | 123200 | 3077518565 | 6650 | 6660 | 6660 | 6650 | 31 |
| 387 | 20250313 | 123100 | 3077312395 | 6620 | 6660 | 6660 | 6620 | 1619 |
| 388 | 20250313 | 123000 | 3066568835 | 6640 | 6670 | 6670 | 6640 | 310 |
| 389 | 20250313 | 122900 | 3064509385 | 6640 | 6630 | 6640 | 6630 | 200 |
| 390 | 20250313 | 122800 | 3063182785 | 6630 | 6630 | 6630 | 6620 | 885 |
| 391 | 20250313 | 122700 | 3057316035 | 6630 | 6630 | 6630 | 6620 | 244 |
| 392 | 20250313 | 122600 | 3055698335 | 6620 | 6580 | 6630 | 6580 | 522 |
| 393 | 20250313 | 122500 | 3052251715 | 6610 | 6560 | 6650 | 6560 | 4264 |
| 394 | 20250313 | 122400 | 3024147475 | 6580 | 6550 | 6580 | 6540 | 6057 |
| 395 | 20250313 | 122300 | 2984474255 | 6550 | 6670 | 6670 | 6550 | 7685 |
| 396 | 20250313 | 122200 | 2933891245 | 6590 | 6690 | 6710 | 6580 | 29409 |
| 397 | 20250313 | 122100 | 2739668535 | 6680 | 6690 | 6690 | 6680 | 360 |
| 398 | 20250313 | 122000 | 2737261745 | 6680 | 6690 | 6690 | 6680 | 510 |
| 399 | 20250313 | 121900 | 2733849945 | 6690 | 6700 | 6700 | 6690 | 225 |
| 400 | 20250313 | 121800 | 2732344345 | 6680 | 6700 | 6730 | 6680 | 278 |
| 401 | 20250313 | 121700 | 2730486075 | 6730 | 6710 | 6730 | 6710 | 1485 |
| 402 | 20250313 | 121600 | 2720492085 | 6730 | 6700 | 6730 | 6700 | 399 |
| 403 | 20250313 | 121500 | 2717815685 | 6730 | 6670 | 6730 | 6670 | 583 |
| 404 | 20250313 | 121400 | 2713916325 | 6670 | 6640 | 6670 | 6640 | 4940 |
| 405 | 20250313 | 121300 | 2681035595 | 6610 | 6640 | 6660 | 6610 | 8897 |
| 406 | 20250313 | 121200 | 2622077585 | 6660 | 6640 | 6660 | 6640 | 896 |
| 407 | 20250313 | 121100 | 2616128125 | 6640 | 6660 | 6660 | 6640 | 1699 |
| 408 | 20250313 | 121000 | 2604829025 | 6660 | 6660 | 6670 | 6650 | 3740 |
| 409 | 20250313 | 120900 | 2579904565 | 6650 | 6660 | 6670 | 6640 | 438 |
| 410 | 20250313 | 120800 | 2576986385 | 6670 | 6690 | 6690 | 6630 | 8698 |
| 411 | 20250313 | 120700 | 2519038915 | 6690 | 6720 | 6750 | 6690 | 13087 |
| 412 | 20250313 | 120600 | 2431272355 | 6760 | 6720 | 6760 | 6720 | 3791 |
| 413 | 20250313 | 120500 | 2405715435 | 6720 | 6740 | 6740 | 6720 | 3114 |
| 414 | 20250313 | 120400 | 2384783855 | 6730 | 6750 | 6750 | 6730 | 381 |
| 415 | 20250313 | 120300 | 2382214105 | 6770 | 6750 | 6770 | 6730 | 1573 |
| 416 | 20250313 | 120200 | 2371612725 | 6750 | 6780 | 6780 | 6750 | 1142 |
| 417 | 20250313 | 120100 | 2363903295 | 6750 | 6750 | 6750 | 6750 | 420 |
| 418 | 20250313 | 120000 | 2361068295 | 6770 | 6790 | 6790 | 6770 | 122 |
| 419 | 20250313 | 115900 | 2360241810 | 6770 | 6760 | 6770 | 6760 | 989 |
| 420 | 20250313 | 115800 | 2353547870 | 6750 | 6750 | 6750 | 6750 | 207 |
| 421 | 20250313 | 115700 | 2352150620 | 6750 | 6750 | 6750 | 6750 | 2 |
| 422 | 20250313 | 115600 | 2352137120 | 6760 | 6740 | 6760 | 6740 | 34 |
| 423 | 20250313 | 115500 | 2351907880 | 6740 | 6760 | 6760 | 6740 | 652 |
| 424 | 20250313 | 115400 | 2347511030 | 6760 | 6760 | 6760 | 6760 | 25 |
| 425 | 20250313 | 115300 | 2347342030 | 6750 | 6750 | 6750 | 6740 | 855 |
| 426 | 20250313 | 115200 | 2341573450 | 6760 | 6760 | 6760 | 6760 | 46 |
| 427 | 20250313 | 115100 | 2341262490 | 6760 | 6755 | 6760 | 6755 | 22 |
| 428 | 20250313 | 115000 | 2341113775 | 6770 | 6740 | 6770 | 6730 | 967 |
| 429 | 20250313 | 114900 | 2334605275 | 6730 | 6730 | 6730 | 6730 | 419 |
| 430 | 20250313 | 114800 | 2331785405 | 6730 | 6770 | 6770 | 6730 | 667 |
| 431 | 20250313 | 114700 | 2327282435 | 6750 | 6740 | 6750 | 6740 | 905 |
| 432 | 20250313 | 114600 | 2321178685 | 6740 | 6730 | 6740 | 6730 | 1960 |
| 433 | 20250313 | 114500 | 2307977095 | 6730 | 6740 | 6740 | 6730 | 333 |
| 434 | 20250313 | 114400 | 2305734995 | 6720 | 6720 | 6720 | 6710 | 510 |
| 435 | 20250313 | 114300 | 2302307895 | 6750 | 6750 | 6750 | 6750 | 0 |
| 436 | 20250313 | 114200 | 2302307895 | 6750 | 6720 | 6750 | 6710 | 186 |
| 437 | 20250313 | 114100 | 2301058005 | 6710 | 6740 | 6740 | 6710 | 3786 |
| 438 | 20250313 | 114000 | 2275629585 | 6740 | 6760 | 6760 | 6740 | 1204 |
| 439 | 20250313 | 113900 | 2267501675 | 6750 | 6760 | 6760 | 6750 | 265 |
| 440 | 20250313 | 113800 | 2265710325 | 6760 | 6760 | 6760 | 6760 | 312 |
| 441 | 20250313 | 113700 | 2263601205 | 6770 | 6750 | 6790 | 6740 | 2143 |
| 442 | 20250313 | 113600 | 2249148995 | 6750 | 6780 | 6780 | 6730 | 865 |
| 443 | 20250313 | 113500 | 2243320665 | 6780 | 6790 | 6790 | 6730 | 1101 |
| 444 | 20250313 | 113400 | 2235894025 | 6710 | 6790 | 6820 | 6710 | 19004 |
| 445 | 20250313 | 113300 | 2107711295 | 6790 | 6800 | 6800 | 6790 | 1928 |
| 446 | 20250313 | 113200 | 2094619175 | 6790 | 6800 | 6800 | 6790 | 2089 |
| 447 | 20250313 | 113100 | 2080418075 | 6800 | 6810 | 6810 | 6800 | 1893 |
| 448 | 20250313 | 113000 | 2067535265 | 6820 | 6870 | 6870 | 6820 | 1933 |
| 449 | 20250313 | 112900 | 2054292485 | 6880 | 6880 | 6880 | 6880 | 500 |
| 450 | 20250313 | 112800 | 2050852485 | 6880 | 6880 | 6880 | 6880 | 70 |
| 451 | 20250313 | 112700 | 2050370885 | 6880 | 6880 | 6880 | 6880 | 607 |
| 452 | 20250313 | 112600 | 2046194725 | 6880 | 6880 | 6880 | 6860 | 45 |
| 453 | 20250313 | 112500 | 2045885725 | 6880 | 6860 | 6880 | 6860 | 187 |
| 454 | 20250313 | 112400 | 2044602865 | 6880 | 6890 | 6890 | 6860 | 1080 |
| 455 | 20250313 | 112300 | 2037180025 | 6910 | 6910 | 6910 | 6910 | 4 |
| 456 | 20250313 | 112200 | 2037152385 | 6910 | 6910 | 6910 | 6910 | 30 |
| 457 | 20250313 | 112100 | 2036945085 | 6910 | 6880 | 6910 | 6880 | 503 |
| 458 | 20250313 | 112000 | 2033484385 | 6910 | 6880 | 6910 | 6880 | 22 |
| 459 | 20250313 | 111900 | 2033332965 | 6880 | 6880 | 6880 | 6880 | 1 |
| 460 | 20250313 | 111800 | 2033326085 | 6880 | 6880 | 6880 | 6880 | 574 |
| 461 | 20250313 | 111700 | 2029376965 | 6880 | 6870 | 6880 | 6870 | 276 |
| 462 | 20250313 | 111600 | 2027479325 | 6860 | 6850 | 6860 | 6850 | 358 |
| 463 | 20250313 | 111500 | 2025025715 | 6850 | 6890 | 6890 | 6850 | 1937 |
| 464 | 20250313 | 111400 | 2011743275 | 6890 | 6910 | 6910 | 6890 | 516 |
| 465 | 20250313 | 111300 | 2008184555 | 6920 | 6920 | 6920 | 6920 | 785 |
| 466 | 20250313 | 111200 | 2002752355 | 6920 | 6920 | 6920 | 6920 | 225 |
| 467 | 20250313 | 111100 | 2001195355 | 6920 | 6910 | 6920 | 6910 | 12 |
| 468 | 20250313 | 111000 | 2001112425 | 6910 | 6930 | 6930 | 6910 | 1390 |
| 469 | 20250313 | 110900 | 1991496805 | 6930 | 6930 | 6930 | 6920 | 608 |
| 470 | 20250313 | 110800 | 1987284665 | 6920 | 6930 | 6930 | 6920 | 404 |
| 471 | 20250313 | 110700 | 1984487225 | 6940 | 6910 | 6940 | 6910 | 783 |
| 472 | 20250313 | 110600 | 1979061385 | 6910 | 6910 | 6910 | 6900 | 463 |
| 473 | 20250313 | 110500 | 1975865965 | 6940 | 6940 | 6950 | 6930 | 388 |
| 474 | 20250313 | 110400 | 1973176065 | 6920 | 6910 | 6950 | 6900 | 904 |
| 475 | 20250313 | 110300 | 1966903205 | 6910 | 6900 | 6910 | 6890 | 723 |
| 476 | 20250313 | 110200 | 1961916785 | 6920 | 6930 | 6930 | 6900 | 135 |
| 477 | 20250313 | 110100 | 1960982805 | 6800 | 6920 | 6950 | 6800 | 6255 |
| 478 | 20250313 | 110000 | 1918008835 | 6920 | 6890 | 6920 | 6890 | 1422 |
| 479 | 20250313 | 105900 | 1908181885 | 6890 | 6880 | 6890 | 6880 | 1610 |
| 480 | 20250313 | 105800 | 1897099895 | 6890 | 6860 | 6890 | 6860 | 1050 |
| 481 | 20250313 | 105700 | 1889893865 | 6840 | 6850 | 6850 | 6820 | 278 |
| 482 | 20250313 | 105600 | 1887989605 | 6810 | 6830 | 6830 | 6810 | 135 |
| 483 | 20250313 | 105500 | 1887067975 | 6790 | 6820 | 6820 | 6790 | 530 |
| 484 | 20250313 | 105400 | 1883468495 | 6820 | 6830 | 6830 | 6820 | 393 |
| 485 | 20250313 | 105300 | 1880787975 | 6820 | 6810 | 6820 | 6790 | 6145 |
| 486 | 20250313 | 105200 | 1838994105 | 6790 | 6870 | 6870 | 6780 | 7834 |
| 487 | 20250313 | 105100 | 1785530585 | 6870 | 6880 | 6880 | 6840 | 636 |
| 488 | 20250313 | 105000 | 1781169125 | 6870 | 6870 | 6870 | 6870 | 351 |
| 489 | 20250313 | 104900 | 1778757755 | 6860 | 6830 | 6860 | 6830 | 114 |
| 490 | 20250313 | 104800 | 1777976885 | 6830 | 6830 | 6830 | 6830 | 2 |
| 491 | 20250313 | 104700 | 1777963225 | 6830 | 6880 | 6880 | 6800 | 5269 |
| 492 | 20250313 | 104600 | 1741918085 | 6910 | 6910 | 6910 | 6910 | 1 |
| 493 | 20250313 | 104500 | 1741911175 | 6880 | 6910 | 6910 | 6880 | 1205 |
| 494 | 20250313 | 104400 | 1733595795 | 6910 | 6950 | 6950 | 6910 | 1503 |
| 495 | 20250313 | 104300 | 1723210025 | 6950 | 6950 | 6950 | 6950 | 102 |
| 496 | 20250313 | 104200 | 1722501125 | 6900 | 6920 | 6920 | 6900 | 1174 |
| 497 | 20250313 | 104100 | 1714395465 | 6920 | 6930 | 6930 | 6910 | 745 |
| 498 | 20250313 | 104000 | 1709236385 | 6930 | 6920 | 6930 | 6920 | 1101 |
| 499 | 20250313 | 103900 | 1701609175 | 6920 | 6930 | 6930 | 6920 | 428 |
| 500 | 20250313 | 103800 | 1698645485 | 6930 | 6930 | 6930 | 6930 | 198 |
| 501 | 20250313 | 103700 | 1697273345 | 6950 | 6950 | 6950 | 6950 | 1363 |
| 502 | 20250313 | 103600 | 1687800495 | 6920 | 6940 | 6950 | 6920 | 936 |
| 503 | 20250313 | 103500 | 1681315135 | 6940 | 6950 | 6950 | 6910 | 861 |
| 504 | 20250313 | 103400 | 1675346885 | 6950 | 6960 | 6970 | 6950 | 571 |
| 505 | 20250313 | 103300 | 1671376015 | 6960 | 6950 | 6960 | 6950 | 510 |
| 506 | 20250313 | 103200 | 1667826655 | 6960 | 6915 | 6960 | 6910 | 1005 |
| 507 | 20250313 | 103100 | 1660870800 | 6910 | 6910 | 6910 | 6910 | 0 |
| 508 | 20250313 | 103000 | 1660870800 | 6910 | 6940 | 6940 | 6910 | 3151 |
| 509 | 20250313 | 102900 | 1639091680 | 6930 | 6920 | 6930 | 6920 | 146 |
| 510 | 20250313 | 102800 | 1638081000 | 6920 | 6950 | 6950 | 6920 | 1319 |
| 511 | 20250313 | 102700 | 1628949980 | 6960 | 6910 | 6960 | 6910 | 349 |
| 512 | 20250313 | 102600 | 1626531900 | 6910 | 6930 | 6930 | 6910 | 594 |
| 513 | 20250313 | 102500 | 1622425930 | 6920 | 6940 | 6940 | 6920 | 251 |
| 514 | 20250313 | 102400 | 1620686520 | 6930 | 6940 | 6960 | 6930 | 1580 |
| 515 | 20250313 | 102300 | 1609699020 | 6930 | 6900 | 6930 | 6900 | 250 |
| 516 | 20250313 | 102200 | 1607971720 | 6870 | 6870 | 6870 | 6870 | 1 |
| 517 | 20250313 | 102100 | 1607964850 | 6870 | 6880 | 6880 | 6870 | 376 |
| 518 | 20250313 | 102000 | 1605378970 | 6880 | 6890 | 6890 | 6870 | 3887 |
| 519 | 20250313 | 101900 | 1578629190 | 6890 | 6890 | 6890 | 6890 | 130 |
| 520 | 20250313 | 101800 | 1577733490 | 6910 | 6920 | 6940 | 6910 | 1367 |
| 521 | 20250313 | 101700 | 1568278490 | 6930 | 6910 | 6930 | 6890 | 1717 |
| 522 | 20250313 | 101600 | 1556404510 | 6900 | 6960 | 6960 | 6900 | 1863 |
| 523 | 20250313 | 101500 | 1543496270 | 6950 | 6920 | 6970 | 6920 | 1656 |
| 524 | 20250313 | 101400 | 1531989110 | 6880 | 6910 | 6910 | 6880 | 1701 |
| 525 | 20250313 | 101300 | 1520248310 | 6920 | 6900 | 6930 | 6900 | 3255 |
| 526 | 20250313 | 101200 | 1497740680 | 6900 | 6930 | 6930 | 6900 | 1841 |
| 527 | 20250313 | 101100 | 1485033580 | 6930 | 6910 | 6930 | 6900 | 2670 |
| 528 | 20250313 | 101000 | 1466574500 | 6920 | 6850 | 6920 | 6850 | 4357 |
| 529 | 20250313 | 100900 | 1436595970 | 6840 | 6850 | 6850 | 6840 | 111 |
| 530 | 20250313 | 100800 | 1435836650 | 6850 | 6830 | 6850 | 6820 | 2895 |
| 531 | 20250313 | 100700 | 1416037740 | 6820 | 6760 | 6830 | 6760 | 2917 |
| 532 | 20250313 | 100600 | 1396175110 | 6750 | 6750 | 6750 | 6700 | 10265 |
| 533 | 20250313 | 100500 | 1327222600 | 6760 | 6790 | 6790 | 6760 | 4047 |
| 534 | 20250313 | 100400 | 1299829060 | 6800 | 6800 | 6810 | 6800 | 1970 |
| 535 | 20250313 | 100300 | 1286430370 | 6800 | 6810 | 6820 | 6780 | 6144 |
| 536 | 20250313 | 100200 | 1244712570 | 6820 | 6800 | 6820 | 6800 | 255 |
| 537 | 20250313 | 100100 | 1242973940 | 6800 | 6790 | 6820 | 6790 | 416 |
| 538 | 20250313 | 100000 | 1240144440 | 6790 | 6820 | 6820 | 6780 | 12234 |
| 539 | 20250313 | 095900 | 1157006420 | 6820 | 6820 | 6820 | 6820 | 688 |
| 540 | 20250313 | 095800 | 1152314260 | 6820 | 6820 | 6830 | 6820 | 1083 |
| 541 | 20250313 | 095700 | 1144924670 | 6820 | 6830 | 6840 | 6820 | 1188 |
| 542 | 20250313 | 095600 | 1136820210 | 6820 | 6820 | 6820 | 6810 | 881 |
| 543 | 20250313 | 095500 | 1130814890 | 6820 | 6830 | 6830 | 6820 | 351 |
| 544 | 20250313 | 095400 | 1128421050 | 6820 | 6830 | 6830 | 6810 | 610 |
| 545 | 20250313 | 095300 | 1124256850 | 6810 | 6810 | 6810 | 6810 | 880 |
| 546 | 20250313 | 095200 | 1118264050 | 6810 | 6810 | 6830 | 6810 | 871 |
| 547 | 20250313 | 095100 | 1112331520 | 6840 | 6830 | 6840 | 6830 | 1256 |
| 548 | 20250313 | 095000 | 1103742750 | 6800 | 6810 | 6830 | 6800 | 2654 |
| 549 | 20250313 | 094900 | 1085665760 | 6810 | 6810 | 6810 | 6810 | 1427 |
| 550 | 20250313 | 094800 | 1075947890 | 6810 | 6820 | 6830 | 6810 | 2903 |
| 551 | 20250313 | 094700 | 1056160230 | 6820 | 6850 | 6850 | 6820 | 934 |
| 552 | 20250313 | 094600 | 1049778860 | 6830 | 6830 | 6850 | 6830 | 867 |
| 553 | 20250313 | 094500 | 1043845810 | 6840 | 6840 | 6840 | 6840 | 469 |
| 554 | 20250313 | 094400 | 1040637850 | 6820 | 6840 | 6840 | 6820 | 228 |
| 555 | 20250313 | 094300 | 1039080560 | 6860 | 6860 | 6860 | 6850 | 1797 |
| 556 | 20250313 | 094200 | 1026766360 | 6860 | 6880 | 6880 | 6860 | 343 |
| 557 | 20250313 | 094100 | 1024409380 | 6880 | 6840 | 6880 | 6840 | 808 |
| 558 | 20250313 | 094000 | 1018857700 | 6840 | 6880 | 6880 | 6840 | 1337 |
| 559 | 20250313 | 093900 | 1009660580 | 6870 | 6800 | 6870 | 6800 | 2300 |
| 560 | 20250313 | 093800 | 993933190 | 6780 | 6800 | 6830 | 6770 | 7132 |
| 561 | 20250313 | 093700 | 945563490 | 6800 | 6810 | 6810 | 6800 | 5151 |
| 562 | 20250313 | 093600 | 910509100 | 6810 | 6850 | 6850 | 6810 | 4053 |
| 563 | 20250313 | 093500 | 882846600 | 6830 | 6840 | 6850 | 6830 | 76 |
| 564 | 20250313 | 093400 | 882326700 | 6840 | 6870 | 6880 | 6840 | 4187 |
| 565 | 20250313 | 093300 | 853586260 | 6860 | 6850 | 6860 | 6830 | 2323 |
| 566 | 20250313 | 093200 | 837671640 | 6830 | 6830 | 6860 | 6820 | 1654 |
| 567 | 20250313 | 093100 | 826379200 | 6820 | 6830 | 6830 | 6820 | 1009 |
| 568 | 20250313 | 093000 | 819494300 | 6820 | 6850 | 6850 | 6820 | 6469 |
| 569 | 20250313 | 092900 | 775263490 | 6850 | 6910 | 6930 | 6850 | 5120 |
| 570 | 20250313 | 092800 | 740101040 | 6890 | 6920 | 6950 | 6890 | 2514 |
| 571 | 20250313 | 092700 | 722720090 | 6920 | 6960 | 6970 | 6920 | 2068 |
| 572 | 20250313 | 092600 | 708362680 | 6960 | 6980 | 6980 | 6960 | 1415 |
| 573 | 20250313 | 092500 | 698511840 | 6980 | 7000 | 7000 | 6980 | 550 |
| 574 | 20250313 | 092400 | 694666260 | 7000 | 6990 | 7030 | 6990 | 2283 |
| 575 | 20250313 | 092300 | 678675610 | 6990 | 6975 | 6990 | 6970 | 1545 |
| 576 | 20250313 | 092200 | 667896905 | 6975 | 6980 | 6980 | 6975 | 549 |
| 577 | 20250313 | 092100 | 664067125 | 6980 | 7070 | 7070 | 6980 | 667 |
| 578 | 20250313 | 092000 | 659382195 | 7070 | 6920 | 7105 | 6920 | 7634 |
| 579 | 20250313 | 091900 | 605807530 | 6930 | 6920 | 6930 | 6920 | 617 |
| 580 | 20250313 | 091800 | 601534730 | 6920 | 6900 | 6920 | 6890 | 758 |
| 581 | 20250313 | 091700 | 596297990 | 6890 | 6950 | 6960 | 6890 | 11659 |
| 582 | 20250313 | 091600 | 515502290 | 6950 | 6960 | 6980 | 6950 | 1507 |
| 583 | 20250313 | 091500 | 505024950 | 6960 | 6990 | 6990 | 6960 | 204 |
| 584 | 20250313 | 091400 | 503600080 | 6990 | 6950 | 6990 | 6950 | 613 |
| 585 | 20250313 | 091300 | 499331210 | 6990 | 6960 | 6990 | 6960 | 2084 |
| 586 | 20250313 | 091200 | 484804460 | 6960 | 6990 | 6990 | 6930 | 4045 |
| 587 | 20250313 | 091100 | 456666140 | 7000 | 6980 | 7000 | 6980 | 1947 |
| 588 | 20250313 | 091000 | 443042660 | 6980 | 6980 | 6980 | 6960 | 1347 |
| 589 | 20250313 | 090900 | 433647520 | 6980 | 6960 | 6980 | 6960 | 1076 |
| 590 | 20250313 | 090800 | 426151900 | 6960 | 6980 | 6980 | 6960 | 785 |
| 591 | 20250313 | 090700 | 420679210 | 6980 | 6950 | 6980 | 6940 | 631 |
| 592 | 20250313 | 090600 | 416285190 | 6920 | 6940 | 6960 | 6920 | 1969 |
| 593 | 20250313 | 090500 | 402611460 | 6940 | 6910 | 6940 | 6890 | 3495 |
| 594 | 20250313 | 090400 | 378442040 | 6900 | 6880 | 6900 | 6870 | 5619 |
| 595 | 20250313 | 090300 | 339716190 | 6880 | 6910 | 6930 | 6870 | 8330 |
| 596 | 20250313 | 090200 | 282261160 | 6890 | 6800 | 6910 | 6790 | 16565 |
| 597 | 20250313 | 090100 | 168941020 | 6800 | 6950 | 6990 | 6800 | 10730 |
| 598 | 20250313 | 090000 | 95070680 | 6950 | 7050 | 7080 | 6950 | 13531 |