30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 185600 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 8514 |
| 3 | 20250314 | 185500 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 4 | 20250314 | 185400 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 5 | 20250314 | 185300 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 6 | 20250314 | 185200 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 7 | 20250314 | 185100 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 8 | 20250314 | 185000 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 9 | 20250314 | 184900 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 10 | 20250314 | 184800 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 11 | 20250314 | 184700 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 12 | 20250314 | 184600 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 13 | 20250314 | 184500 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 14 | 20250314 | 184400 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 15 | 20250314 | 184300 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 16 | 20250314 | 184200 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 17 | 20250314 | 184100 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 18 | 20250314 | 184000 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 19 | 20250314 | 183900 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 20 | 20250314 | 183800 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 21 | 20250314 | 183700 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 22 | 20250314 | 183600 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 23 | 20250314 | 183500 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 24 | 20250314 | 183400 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 25 | 20250314 | 183300 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 26 | 20250314 | 183200 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 27 | 20250314 | 183100 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 28 | 20250314 | 183000 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 29 | 20250314 | 182900 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 30 | 20250314 | 182800 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 31 | 20250314 | 182700 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 32 | 20250314 | 182600 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 8514 |
| 33 | 20250314 | 182500 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 34 | 20250314 | 182400 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 35 | 20250314 | 182300 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 36 | 20250314 | 182200 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 37 | 20250314 | 182100 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 38 | 20250314 | 182000 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 39 | 20250314 | 181900 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 40 | 20250314 | 181800 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 41 | 20250314 | 181700 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 42 | 20250314 | 181600 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 43 | 20250314 | 181500 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 44 | 20250314 | 181400 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 45 | 20250314 | 181300 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 46 | 20250314 | 181200 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 47 | 20250314 | 181100 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 48 | 20250314 | 181000 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 49 | 20250314 | 180900 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 50 | 20250314 | 180800 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 51 | 20250314 | 180700 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 52 | 20250314 | 180600 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 53 | 20250314 | 180500 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 54 | 20250314 | 180400 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 55 | 20250314 | 180300 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 56 | 20250314 | 180200 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 57 | 20250314 | 180100 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 58 | 20250314 | 180000 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 59 | 20250314 | 175900 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 60 | 20250314 | 175800 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 61 | 20250314 | 175700 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 62 | 20250314 | 175600 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 8514 |
| 63 | 20250314 | 175500 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 64 | 20250314 | 175400 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 65 | 20250314 | 175300 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 66 | 20250314 | 175200 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 67 | 20250314 | 175100 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 68 | 20250314 | 175000 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 69 | 20250314 | 174900 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 70 | 20250314 | 174800 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 71 | 20250314 | 174700 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 72 | 20250314 | 174600 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 73 | 20250314 | 174500 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 74 | 20250314 | 174400 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 75 | 20250314 | 174300 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 76 | 20250314 | 174200 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 77 | 20250314 | 174100 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 78 | 20250314 | 174000 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 79 | 20250314 | 173900 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 80 | 20250314 | 173800 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 81 | 20250314 | 173700 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 82 | 20250314 | 173600 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 83 | 20250314 | 173500 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 84 | 20250314 | 173400 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 85 | 20250314 | 173300 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 86 | 20250314 | 173200 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 87 | 20250314 | 173100 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 88 | 20250314 | 173000 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 89 | 20250314 | 172900 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 90 | 20250314 | 172800 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 91 | 20250314 | 172700 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 92 | 20250314 | 172600 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 8514 |
| 93 | 20250314 | 172500 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 94 | 20250314 | 172400 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 95 | 20250314 | 172300 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 96 | 20250314 | 172200 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 97 | 20250314 | 172100 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 98 | 20250314 | 172000 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 99 | 20250314 | 171900 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 100 | 20250314 | 171800 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 101 | 20250314 | 171700 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 102 | 20250314 | 171600 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 103 | 20250314 | 171500 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 104 | 20250314 | 171400 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 105 | 20250314 | 171300 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 106 | 20250314 | 171200 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 107 | 20250314 | 171100 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 108 | 20250314 | 171000 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 109 | 20250314 | 170900 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 110 | 20250314 | 170800 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 111 | 20250314 | 170700 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 112 | 20250314 | 170600 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 113 | 20250314 | 170500 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 114 | 20250314 | 170400 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 115 | 20250314 | 170300 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 116 | 20250314 | 170200 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 117 | 20250314 | 170100 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 118 | 20250314 | 170000 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 119 | 20250314 | 165900 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 120 | 20250314 | 165800 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 121 | 20250314 | 165700 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 122 | 20250314 | 165600 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 8514 |
| 123 | 20250314 | 165500 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 124 | 20250314 | 165400 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 125 | 20250314 | 165300 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 126 | 20250314 | 165200 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 127 | 20250314 | 165100 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 128 | 20250314 | 165000 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 129 | 20250314 | 164900 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 130 | 20250314 | 164800 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 131 | 20250314 | 164700 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 132 | 20250314 | 164600 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 133 | 20250314 | 164500 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 134 | 20250314 | 164400 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 135 | 20250314 | 164300 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 136 | 20250314 | 164200 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 137 | 20250314 | 164100 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 138 | 20250314 | 164000 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 139 | 20250314 | 163900 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 140 | 20250314 | 163800 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 141 | 20250314 | 163700 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 142 | 20250314 | 163600 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 143 | 20250314 | 163500 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 144 | 20250314 | 163400 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 145 | 20250314 | 163300 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 146 | 20250314 | 163200 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 147 | 20250314 | 163100 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 148 | 20250314 | 163000 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 149 | 20250314 | 162900 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 150 | 20250314 | 162800 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 151 | 20250314 | 162700 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 152 | 20250314 | 162600 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 8514 |
| 153 | 20250314 | 162500 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 154 | 20250314 | 162400 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 155 | 20250314 | 162300 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 156 | 20250314 | 162200 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 157 | 20250314 | 162100 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 158 | 20250314 | 162000 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 159 | 20250314 | 161900 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 160 | 20250314 | 161800 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 161 | 20250314 | 161700 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 162 | 20250314 | 161600 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 163 | 20250314 | 161500 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 164 | 20250314 | 161400 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 165 | 20250314 | 161300 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 166 | 20250314 | 161200 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 167 | 20250314 | 161100 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 168 | 20250314 | 161000 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 169 | 20250314 | 160900 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 170 | 20250314 | 160800 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 171 | 20250314 | 160700 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 172 | 20250314 | 160600 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 173 | 20250314 | 160500 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 174 | 20250314 | 160400 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 175 | 20250314 | 160300 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 176 | 20250314 | 160200 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 177 | 20250314 | 160100 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 178 | 20250314 | 160000 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 179 | 20250314 | 155900 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 180 | 20250314 | 155800 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 181 | 20250314 | 155700 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 182 | 20250314 | 155600 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 8514 |
| 183 | 20250314 | 155500 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 184 | 20250314 | 155400 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 185 | 20250314 | 155300 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 186 | 20250314 | 155200 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 187 | 20250314 | 155100 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 188 | 20250314 | 155000 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 189 | 20250314 | 154900 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 190 | 20250314 | 154800 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 191 | 20250314 | 154700 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 192 | 20250314 | 154600 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 193 | 20250314 | 154500 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 194 | 20250314 | 154400 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 195 | 20250314 | 154300 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 196 | 20250314 | 154200 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 197 | 20250314 | 154100 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 198 | 20250314 | 154000 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 199 | 20250314 | 153900 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 200 | 20250314 | 153800 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 201 | 20250314 | 153700 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 202 | 20250314 | 153600 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 203 | 20250314 | 153500 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 204 | 20250314 | 153400 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 205 | 20250314 | 153300 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 206 | 20250314 | 153200 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 207 | 20250314 | 153100 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 0 |
| 208 | 20250314 | 153000 | 4834412810 | 7060 | 7060 | 7060 | 7060 | 8514 |
| 209 | 20250314 | 152900 | 4774303970 | 7060 | 7060 | 7060 | 7060 | 0 |
| 210 | 20250314 | 152800 | 4774303970 | 7060 | 7060 | 7060 | 7060 | 0 |
| 211 | 20250314 | 152700 | 4774303970 | 7060 | 7060 | 7060 | 7060 | 0 |
| 212 | 20250314 | 152600 | 4774303970 | 7060 | 7060 | 7060 | 7060 | 0 |
| 213 | 20250314 | 152500 | 4774303970 | 7060 | 7060 | 7060 | 7060 | 0 |
| 214 | 20250314 | 152400 | 4774303970 | 7060 | 7060 | 7060 | 7060 | 0 |
| 215 | 20250314 | 152300 | 4774303970 | 7060 | 7060 | 7060 | 7060 | 0 |
| 216 | 20250314 | 152200 | 4774303970 | 7060 | 7060 | 7060 | 7060 | 0 |
| 217 | 20250314 | 152100 | 4774303970 | 7060 | 7060 | 7060 | 7060 | 0 |
| 218 | 20250314 | 152000 | 4774303970 | 7060 | 7060 | 7060 | 7060 | 0 |
| 219 | 20250314 | 151900 | 4774303970 | 7060 | 7050 | 7060 | 7020 | 2436 |
| 220 | 20250314 | 151800 | 4757157440 | 7060 | 7040 | 7070 | 7020 | 4873 |
| 221 | 20250314 | 151700 | 4722816550 | 7040 | 7030 | 7040 | 7020 | 2521 |
| 222 | 20250314 | 151600 | 4705089480 | 7030 | 7030 | 7030 | 7030 | 84 |
| 223 | 20250314 | 151500 | 4704498960 | 7010 | 7030 | 7030 | 7010 | 165 |
| 224 | 20250314 | 151400 | 4703340470 | 7030 | 7010 | 7030 | 7010 | 1779 |
| 225 | 20250314 | 151300 | 4690843420 | 7000 | 7010 | 7010 | 7000 | 16 |
| 226 | 20250314 | 151200 | 4690731410 | 7000 | 6990 | 7030 | 6990 | 5143 |
| 227 | 20250314 | 151100 | 4654728470 | 6960 | 6960 | 6960 | 6955 | 3460 |
| 228 | 20250314 | 151000 | 4630648115 | 6960 | 6960 | 6960 | 6960 | 103 |
| 229 | 20250314 | 150900 | 4629931235 | 6960 | 6960 | 6960 | 6960 | 717 |
| 230 | 20250314 | 150800 | 4624940915 | 6960 | 6990 | 6990 | 6960 | 2125 |
| 231 | 20250314 | 150700 | 4610137655 | 7010 | 7000 | 7010 | 6990 | 423 |
| 232 | 20250314 | 150600 | 4607180365 | 7020 | 7020 | 7030 | 7000 | 762 |
| 233 | 20250314 | 150500 | 4601838390 | 7020 | 7000 | 7020 | 7000 | 1636 |
| 234 | 20250314 | 150400 | 4590365850 | 7000 | 6980 | 7000 | 6980 | 4783 |
| 235 | 20250314 | 150300 | 4556910870 | 6960 | 6990 | 6990 | 6960 | 82 |
| 236 | 20250314 | 150200 | 4556338830 | 6950 | 6950 | 6950 | 6950 | 0 |
| 237 | 20250314 | 150100 | 4556338830 | 6950 | 6980 | 6980 | 6950 | 2706 |
| 238 | 20250314 | 150000 | 4537503540 | 6970 | 6950 | 6970 | 6950 | 1250 |
| 239 | 20250314 | 145900 | 4528795580 | 6960 | 6970 | 6970 | 6960 | 815 |
| 240 | 20250314 | 145800 | 4523119810 | 6970 | 6950 | 6970 | 6950 | 510 |
| 241 | 20250314 | 145700 | 4519565310 | 6970 | 6940 | 6970 | 6940 | 160 |
| 242 | 20250314 | 145600 | 4518454610 | 6980 | 6970 | 6980 | 6930 | 4062 |
| 243 | 20250314 | 145500 | 4490235640 | 6940 | 6940 | 6940 | 6940 | 205 |
| 244 | 20250314 | 145400 | 4488812940 | 6940 | 6960 | 6960 | 6940 | 412 |
| 245 | 20250314 | 145300 | 4485950870 | 6980 | 6960 | 6980 | 6960 | 432 |
| 246 | 20250314 | 145200 | 4482937410 | 6970 | 6980 | 6980 | 6960 | 445 |
| 247 | 20250314 | 145100 | 4479839990 | 6960 | 6980 | 6990 | 6940 | 986 |
| 248 | 20250314 | 145000 | 4472958770 | 6990 | 6930 | 6990 | 6930 | 6916 |
| 249 | 20250314 | 144900 | 4424920590 | 6920 | 6920 | 6940 | 6920 | 4404 |
| 250 | 20250314 | 144800 | 4394399610 | 6910 | 6900 | 6910 | 6900 | 749 |
| 251 | 20250314 | 144700 | 4389227000 | 6910 | 6910 | 6910 | 6910 | 996 |
| 252 | 20250314 | 144600 | 4382344640 | 6910 | 6930 | 6940 | 6910 | 817 |
| 253 | 20250314 | 144500 | 4376689470 | 6930 | 6940 | 6940 | 6920 | 704 |
| 254 | 20250314 | 144400 | 4371811750 | 6940 | 6910 | 6940 | 6900 | 5760 |
| 255 | 20250314 | 144300 | 4332060030 | 6930 | 6910 | 6930 | 6910 | 1138 |
| 256 | 20250314 | 144200 | 4324186480 | 6920 | 6920 | 6950 | 6910 | 319 |
| 257 | 20250314 | 144100 | 4321980880 | 6950 | 6905 | 6950 | 6880 | 10010 |
| 258 | 20250314 | 144000 | 4252979030 | 6905 | 6950 | 6960 | 6900 | 28869 |
| 259 | 20250314 | 143900 | 4052922155 | 6960 | 6960 | 6960 | 6960 | 1985 |
| 260 | 20250314 | 143800 | 4039106555 | 6960 | 6970 | 6970 | 6960 | 2032 |
| 261 | 20250314 | 143700 | 4024950130 | 6975 | 6970 | 6975 | 6970 | 1008 |
| 262 | 20250314 | 143600 | 4017924330 | 6960 | 6970 | 6990 | 6960 | 2080 |
| 263 | 20250314 | 143500 | 4003442050 | 6970 | 7020 | 7020 | 6970 | 1430 |
| 264 | 20250314 | 143400 | 3993461030 | 7030 | 6970 | 7030 | 6970 | 2184 |
| 265 | 20250314 | 143300 | 3978135830 | 6980 | 6935 | 6980 | 6930 | 8723 |
| 266 | 20250314 | 143200 | 3917462560 | 6935 | 6935 | 6935 | 6930 | 3862 |
| 267 | 20250314 | 143100 | 3890680510 | 6930 | 6935 | 6935 | 6930 | 524 |
| 268 | 20250314 | 143000 | 3887048940 | 6935 | 6940 | 6950 | 6930 | 4567 |
| 269 | 20250314 | 142900 | 3855370450 | 6940 | 6950 | 6950 | 6940 | 385 |
| 270 | 20250314 | 142800 | 3852694850 | 6955 | 6995 | 6995 | 6955 | 2121 |
| 271 | 20250314 | 142700 | 3837934310 | 6995 | 7005 | 7005 | 6980 | 6724 |
| 272 | 20250314 | 142600 | 3790879745 | 7005 | 7005 | 7005 | 7000 | 2818 |
| 273 | 20250314 | 142500 | 3771147380 | 7005 | 7000 | 7005 | 7000 | 3048 |
| 274 | 20250314 | 142400 | 3749811050 | 7005 | 7015 | 7015 | 7000 | 11718 |
| 275 | 20250314 | 142300 | 3667778530 | 7020 | 7020 | 7030 | 7020 | 1159 |
| 276 | 20250314 | 142200 | 3659642250 | 7020 | 7040 | 7040 | 7020 | 1148 |
| 277 | 20250314 | 142100 | 3651573810 | 7040 | 7080 | 7080 | 7040 | 2645 |
| 278 | 20250314 | 142000 | 3632890750 | 7070 | 7070 | 7070 | 7070 | 866 |
| 279 | 20250314 | 141900 | 3626768130 | 7080 | 7070 | 7080 | 7070 | 647 |
| 280 | 20250314 | 141800 | 3622187390 | 7080 | 7100 | 7100 | 7080 | 828 |
| 281 | 20250314 | 141700 | 3616318880 | 7110 | 7100 | 7120 | 7100 | 4521 |
| 282 | 20250314 | 141600 | 3584190000 | 7100 | 7060 | 7100 | 7060 | 8021 |
| 283 | 20250314 | 141500 | 3527473870 | 7050 | 7050 | 7050 | 7050 | 1 |
| 284 | 20250314 | 141400 | 3527466820 | 7060 | 7060 | 7060 | 7060 | 862 |
| 285 | 20250314 | 141300 | 3521381100 | 7060 | 7040 | 7060 | 7040 | 2080 |
| 286 | 20250314 | 141200 | 3506726830 | 7040 | 7060 | 7060 | 7030 | 1441 |
| 287 | 20250314 | 141100 | 3496574020 | 7060 | 7060 | 7060 | 7060 | 50 |
| 288 | 20250314 | 141000 | 3496221020 | 7070 | 7010 | 7070 | 7005 | 7211 |
| 289 | 20250314 | 140900 | 3445408905 | 7020 | 7020 | 7030 | 7020 | 1943 |
| 290 | 20250314 | 140800 | 3431762555 | 7020 | 7000 | 7020 | 7000 | 541 |
| 291 | 20250314 | 140700 | 3427967335 | 7000 | 6980 | 7000 | 6980 | 1247 |
| 292 | 20250314 | 140600 | 3419258385 | 6970 | 6970 | 6970 | 6970 | 0 |
| 293 | 20250314 | 140500 | 3419258385 | 6970 | 6970 | 6980 | 6970 | 987 |
| 294 | 20250314 | 140400 | 3412371825 | 6970 | 6940 | 6970 | 6940 | 1268 |
| 295 | 20250314 | 140300 | 3403563355 | 6940 | 6950 | 6950 | 6940 | 713 |
| 296 | 20250314 | 140200 | 3398613645 | 6950 | 6950 | 6950 | 6940 | 190 |
| 297 | 20250314 | 140100 | 3397293185 | 6950 | 6950 | 6960 | 6950 | 572 |
| 298 | 20250314 | 140000 | 3393317595 | 6970 | 6970 | 6970 | 6970 | 0 |
| 299 | 20250314 | 135900 | 3393317595 | 6970 | 6970 | 6970 | 6970 | 0 |
| 300 | 20250314 | 135800 | 3393317595 | 6970 | 6970 | 6970 | 6970 | 0 |
| 301 | 20250314 | 135700 | 3393317595 | 6970 | 6970 | 6975 | 6970 | 150 |
| 302 | 20250314 | 135600 | 3392271845 | 6990 | 6950 | 6990 | 6950 | 50 |
| 303 | 20250314 | 135500 | 3391924085 | 6920 | 6925 | 6950 | 6920 | 8304 |
| 304 | 20250314 | 135400 | 3334418490 | 6920 | 6940 | 6940 | 6920 | 2145 |
| 305 | 20250314 | 135300 | 3319542200 | 6945 | 6960 | 6960 | 6940 | 1298 |
| 306 | 20250314 | 135200 | 3310522990 | 6970 | 6980 | 6980 | 6970 | 1789 |
| 307 | 20250314 | 135100 | 3298044550 | 6980 | 6970 | 6980 | 6970 | 69 |
| 308 | 20250314 | 135000 | 3297563430 | 6990 | 6980 | 6990 | 6980 | 61 |
| 309 | 20250314 | 134900 | 3297137270 | 6990 | 7000 | 7000 | 6990 | 55 |
| 310 | 20250314 | 134800 | 3296752720 | 7020 | 6990 | 7020 | 6990 | 269 |
| 311 | 20250314 | 134700 | 3294864840 | 7000 | 6970 | 7000 | 6960 | 1188 |
| 312 | 20250314 | 134600 | 3286592880 | 6970 | 6970 | 6970 | 6970 | 60 |
| 313 | 20250314 | 134500 | 3286174680 | 6980 | 6980 | 6980 | 6980 | 600 |
| 314 | 20250314 | 134400 | 3281986680 | 6980 | 6980 | 6980 | 6970 | 240 |
| 315 | 20250314 | 134300 | 3280312480 | 6970 | 6980 | 6980 | 6970 | 106 |
| 316 | 20250314 | 134200 | 3279572610 | 6980 | 6980 | 6980 | 6980 | 51 |
| 317 | 20250314 | 134100 | 3279216630 | 6980 | 6970 | 6980 | 6970 | 266 |
| 318 | 20250314 | 134000 | 3277362550 | 6970 | 6980 | 6980 | 6970 | 1687 |
| 319 | 20250314 | 133900 | 3265602300 | 6980 | 6980 | 6980 | 6980 | 115 |
| 320 | 20250314 | 133800 | 3264799600 | 6980 | 6990 | 6990 | 6980 | 24 |
| 321 | 20250314 | 133700 | 3264631850 | 6990 | 6990 | 6990 | 6990 | 608 |
| 322 | 20250314 | 133600 | 3260381930 | 7000 | 7000 | 7000 | 7000 | 200 |
| 323 | 20250314 | 133500 | 3258981930 | 7000 | 7000 | 7000 | 7000 | 53 |
| 324 | 20250314 | 133400 | 3258610930 | 7010 | 7010 | 7010 | 7010 | 1 |
| 325 | 20250314 | 133300 | 3258603920 | 7000 | 7000 | 7000 | 7000 | 4 |
| 326 | 20250314 | 133200 | 3258575920 | 6990 | 6990 | 6990 | 6970 | 677 |
| 327 | 20250314 | 133100 | 3253847120 | 6990 | 6990 | 6990 | 6990 | 0 |
| 328 | 20250314 | 133000 | 3253847120 | 6990 | 7020 | 7020 | 6980 | 1539 |
| 329 | 20250314 | 132900 | 3243079560 | 7020 | 7020 | 7040 | 7020 | 422 |
| 330 | 20250314 | 132800 | 3240115120 | 7040 | 7040 | 7050 | 7030 | 2310 |
| 331 | 20250314 | 132700 | 3223852030 | 7050 | 7060 | 7060 | 7050 | 777 |
| 332 | 20250314 | 132600 | 3218374070 | 7060 | 7050 | 7060 | 7050 | 71 |
| 333 | 20250314 | 132500 | 3217873420 | 7060 | 7060 | 7070 | 7060 | 320 |
| 334 | 20250314 | 132400 | 3215614210 | 7060 | 7050 | 7060 | 7050 | 671 |
| 335 | 20250314 | 132300 | 3210877660 | 7050 | 7065 | 7070 | 7050 | 1710 |
| 336 | 20250314 | 132200 | 3198814095 | 7060 | 7060 | 7060 | 7060 | 243 |
| 337 | 20250314 | 132100 | 3197098515 | 7050 | 7050 | 7060 | 7050 | 946 |
| 338 | 20250314 | 132000 | 3190421985 | 7060 | 7070 | 7070 | 7050 | 610 |
| 339 | 20250314 | 131900 | 3186110985 | 7070 | 7040 | 7070 | 7040 | 196 |
| 340 | 20250314 | 131800 | 3184725325 | 7040 | 7070 | 7080 | 7040 | 449 |
| 341 | 20250314 | 131700 | 3181551185 | 7080 | 7070 | 7080 | 7070 | 1877 |
| 342 | 20250314 | 131600 | 3168272805 | 7070 | 7050 | 7080 | 7050 | 3181 |
| 343 | 20250314 | 131500 | 3145792445 | 7060 | 7025 | 7070 | 7025 | 3179 |
| 344 | 20250314 | 131400 | 3123371445 | 7030 | 7020 | 7030 | 7000 | 2726 |
| 345 | 20250314 | 131300 | 3104218275 | 7020 | 6980 | 7020 | 6980 | 497 |
| 346 | 20250314 | 131200 | 3100736205 | 6980 | 7010 | 7020 | 6980 | 1220 |
| 347 | 20250314 | 131100 | 3092205345 | 7010 | 7030 | 7030 | 7010 | 629 |
| 348 | 20250314 | 131000 | 3087791835 | 7030 | 6990 | 7030 | 6990 | 457 |
| 349 | 20250314 | 130900 | 3084579565 | 7030 | 7010 | 7030 | 7010 | 1647 |
| 350 | 20250314 | 130800 | 3073027795 | 7000 | 7040 | 7050 | 6980 | 773 |
| 351 | 20250314 | 130700 | 3067606115 | 7060 | 7050 | 7060 | 7050 | 2100 |
| 352 | 20250314 | 130600 | 3052780875 | 7000 | 6940 | 7060 | 6940 | 24022 |
| 353 | 20250314 | 130500 | 2884105015 | 6940 | 6930 | 6940 | 6930 | 121 |
| 354 | 20250314 | 130400 | 2883265785 | 6960 | 6960 | 6960 | 6960 | 0 |
| 355 | 20250314 | 130300 | 2883265785 | 6960 | 6980 | 6980 | 6910 | 5288 |
| 356 | 20250314 | 130200 | 2846459115 | 6980 | 6980 | 6980 | 6970 | 431 |
| 357 | 20250314 | 130100 | 2843452735 | 6980 | 6990 | 6990 | 6980 | 313 |
| 358 | 20250314 | 130000 | 2841267385 | 6980 | 6980 | 7000 | 6980 | 681 |
| 359 | 20250314 | 125900 | 2836513985 | 6980 | 7000 | 7010 | 6980 | 1285 |
| 360 | 20250314 | 125800 | 2827537905 | 6990 | 6970 | 7010 | 6970 | 8935 |
| 361 | 20250314 | 125700 | 2765081055 | 6960 | 6930 | 6960 | 6930 | 2225 |
| 362 | 20250314 | 125600 | 2749613305 | 6890 | 6925 | 6925 | 6890 | 1091 |
| 363 | 20250314 | 125500 | 2742077760 | 6915 | 6930 | 6930 | 6915 | 47 |
| 364 | 20250314 | 125400 | 2741752710 | 6930 | 6950 | 6950 | 6920 | 4657 |
| 365 | 20250314 | 125300 | 2709478860 | 6950 | 6940 | 6950 | 6940 | 209 |
| 366 | 20250314 | 125200 | 2708026980 | 6940 | 6920 | 6940 | 6920 | 6529 |
| 367 | 20250314 | 125100 | 2662787820 | 6920 | 6920 | 6950 | 6870 | 2585 |
| 368 | 20250314 | 125000 | 2644982130 | 6950 | 6950 | 6950 | 6950 | 1 |
| 369 | 20250314 | 124900 | 2644975180 | 6940 | 6930 | 6940 | 6930 | 1260 |
| 370 | 20250314 | 124800 | 2636234780 | 6930 | 6930 | 6930 | 6930 | 110 |
| 371 | 20250314 | 124700 | 2635472480 | 6930 | 6920 | 6930 | 6920 | 450 |
| 372 | 20250314 | 124600 | 2632356600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 373 | 20250314 | 124500 | 2632356600 | 6920 | 6910 | 6920 | 6910 | 310 |
| 374 | 20250314 | 124400 | 2630211500 | 6920 | 6870 | 6920 | 6870 | 503 |
| 375 | 20250314 | 124300 | 2626739510 | 6860 | 6870 | 6870 | 6860 | 1000 |
| 376 | 20250314 | 124200 | 2619872430 | 6860 | 6870 | 6870 | 6860 | 2080 |
| 377 | 20250314 | 124100 | 2605597960 | 6870 | 6890 | 6890 | 6870 | 60 |
| 378 | 20250314 | 124000 | 2605185560 | 6870 | 6870 | 6870 | 6870 | 284 |
| 379 | 20250314 | 123900 | 2603234480 | 6870 | 6890 | 6890 | 6870 | 447 |
| 380 | 20250314 | 123800 | 2600158920 | 6890 | 6890 | 6890 | 6890 | 350 |
| 381 | 20250314 | 123700 | 2597747420 | 6900 | 6900 | 6900 | 6900 | 251 |
| 382 | 20250314 | 123600 | 2596015520 | 6910 | 6900 | 6910 | 6900 | 97 |
| 383 | 20250314 | 123500 | 2595346050 | 6910 | 6860 | 6910 | 6830 | 1411 |
| 384 | 20250314 | 123400 | 2585683900 | 6840 | 6840 | 6840 | 6840 | 200 |
| 385 | 20250314 | 123300 | 2584315900 | 6840 | 6850 | 6850 | 6830 | 1351 |
| 386 | 20250314 | 123200 | 2575074350 | 6850 | 6850 | 6860 | 6830 | 2277 |
| 387 | 20250314 | 123100 | 2559480290 | 6860 | 6870 | 6870 | 6860 | 691 |
| 388 | 20250314 | 123000 | 2554739820 | 6860 | 6880 | 6880 | 6860 | 1350 |
| 389 | 20250314 | 122900 | 2545466760 | 6880 | 6880 | 6880 | 6880 | 10 |
| 390 | 20250314 | 122800 | 2545397960 | 6880 | 6890 | 6890 | 6880 | 113 |
| 391 | 20250314 | 122700 | 2544620430 | 6890 | 6890 | 6890 | 6890 | 10 |
| 392 | 20250314 | 122600 | 2544551530 | 6890 | 6890 | 6890 | 6880 | 133 |
| 393 | 20250314 | 122500 | 2543635590 | 6890 | 6900 | 6900 | 6890 | 165 |
| 394 | 20250314 | 122400 | 2542498610 | 6900 | 6890 | 6900 | 6890 | 94 |
| 395 | 20250314 | 122300 | 2541850750 | 6890 | 6910 | 6910 | 6890 | 211 |
| 396 | 20250314 | 122200 | 2540393900 | 6910 | 6920 | 6920 | 6910 | 363 |
| 397 | 20250314 | 122100 | 2537883970 | 6920 | 6920 | 6920 | 6920 | 154 |
| 398 | 20250314 | 122000 | 2536818290 | 6920 | 6920 | 6920 | 6920 | 195 |
| 399 | 20250314 | 121900 | 2535468890 | 6910 | 6910 | 6910 | 6910 | 0 |
| 400 | 20250314 | 121800 | 2535468890 | 6910 | 6880 | 6910 | 6880 | 200 |
| 401 | 20250314 | 121700 | 2534088260 | 6880 | 6890 | 6890 | 6880 | 256 |
| 402 | 20250314 | 121600 | 2532326940 | 6890 | 6890 | 6890 | 6890 | 170 |
| 403 | 20250314 | 121500 | 2531155640 | 6880 | 6890 | 6890 | 6880 | 1130 |
| 404 | 20250314 | 121400 | 2523379530 | 6890 | 6890 | 6890 | 6890 | 31 |
| 405 | 20250314 | 121300 | 2523165940 | 6900 | 6890 | 6900 | 6890 | 813 |
| 406 | 20250314 | 121200 | 2517561250 | 6900 | 6900 | 6900 | 6900 | 338 |
| 407 | 20250314 | 121100 | 2515229050 | 6900 | 6900 | 6900 | 6900 | 10 |
| 408 | 20250314 | 121000 | 2515160050 | 6900 | 6920 | 6930 | 6900 | 2085 |
| 409 | 20250314 | 120900 | 2500739700 | 6920 | 6920 | 6920 | 6920 | 176 |
| 410 | 20250314 | 120800 | 2499521780 | 6920 | 6920 | 6920 | 6920 | 4 |
| 411 | 20250314 | 120700 | 2499494100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 412 | 20250314 | 120600 | 2499494100 | 6860 | 6890 | 6890 | 6860 | 1132 |
| 413 | 20250314 | 120500 | 2491712040 | 6900 | 6910 | 6910 | 6900 | 23 |
| 414 | 20250314 | 120400 | 2491553230 | 6900 | 6940 | 6940 | 6900 | 383 |
| 415 | 20250314 | 120300 | 2488908520 | 6950 | 6920 | 6970 | 6910 | 301 |
| 416 | 20250314 | 120200 | 2486814310 | 6920 | 6920 | 6920 | 6910 | 725 |
| 417 | 20250314 | 120100 | 2481799430 | 6920 | 6920 | 6920 | 6920 | 77 |
| 418 | 20250314 | 120000 | 2481266590 | 6920 | 6920 | 6920 | 6920 | 45 |
| 419 | 20250314 | 115900 | 2480955190 | 6920 | 6930 | 6930 | 6920 | 78 |
| 420 | 20250314 | 115800 | 2480414960 | 6920 | 6920 | 6920 | 6920 | 337 |
| 421 | 20250314 | 115700 | 2478082920 | 6900 | 6900 | 6900 | 6900 | 63 |
| 422 | 20250314 | 115600 | 2477648220 | 6890 | 6890 | 6890 | 6890 | 252 |
| 423 | 20250314 | 115500 | 2475911940 | 6890 | 6910 | 6910 | 6890 | 1528 |
| 424 | 20250314 | 115400 | 2465369640 | 6920 | 6920 | 6920 | 6920 | 447 |
| 425 | 20250314 | 115300 | 2462276400 | 6930 | 6930 | 6930 | 6930 | 1252 |
| 426 | 20250314 | 115200 | 2453600040 | 6930 | 6930 | 6970 | 6920 | 2422 |
| 427 | 20250314 | 115100 | 2436782810 | 6930 | 6990 | 6990 | 6930 | 1062 |
| 428 | 20250314 | 115000 | 2429411260 | 6990 | 6960 | 6990 | 6960 | 912 |
| 429 | 20250314 | 114900 | 2423040590 | 6990 | 6990 | 6990 | 6960 | 296 |
| 430 | 20250314 | 114800 | 2420980370 | 6960 | 6980 | 6990 | 6960 | 658 |
| 431 | 20250314 | 114700 | 2416388520 | 6990 | 6980 | 6990 | 6980 | 45 |
| 432 | 20250314 | 114600 | 2416074300 | 6990 | 6940 | 6990 | 6940 | 56 |
| 433 | 20250314 | 114500 | 2415685100 | 6940 | 6950 | 6950 | 6940 | 354 |
| 434 | 20250314 | 114400 | 2413226340 | 6990 | 6950 | 6990 | 6950 | 1370 |
| 435 | 20250314 | 114300 | 2403663960 | 6950 | 6950 | 6950 | 6950 | 60 |
| 436 | 20250314 | 114200 | 2403246960 | 6950 | 6950 | 6950 | 6950 | 597 |
| 437 | 20250314 | 114100 | 2399097810 | 6950 | 6970 | 6970 | 6950 | 2804 |
| 438 | 20250314 | 114000 | 2379599310 | 6970 | 6980 | 6980 | 6970 | 1867 |
| 439 | 20250314 | 113900 | 2366576440 | 6980 | 6990 | 6990 | 6980 | 1663 |
| 440 | 20250314 | 113800 | 2354966700 | 6990 | 6990 | 6990 | 6990 | 192 |
| 441 | 20250314 | 113700 | 2353624620 | 7000 | 7000 | 7000 | 6990 | 1005 |
| 442 | 20250314 | 113600 | 2346591270 | 7000 | 7000 | 7020 | 6980 | 3427 |
| 443 | 20250314 | 113500 | 2322608180 | 7000 | 7045 | 7045 | 7000 | 2942 |
| 444 | 20250314 | 113400 | 2301942155 | 7045 | 7040 | 7045 | 7040 | 1100 |
| 445 | 20250314 | 113300 | 2294196385 | 7040 | 7050 | 7060 | 7040 | 2693 |
| 446 | 20250314 | 113200 | 2275221025 | 7060 | 7020 | 7060 | 7020 | 2827 |
| 447 | 20250314 | 113100 | 2255297715 | 7020 | 7010 | 7030 | 7000 | 3056 |
| 448 | 20250314 | 113000 | 2233850555 | 7010 | 6990 | 7015 | 6985 | 3024 |
| 449 | 20250314 | 112900 | 2212682120 | 6990 | 6970 | 6990 | 6970 | 1780 |
| 450 | 20250314 | 112800 | 2200244960 | 6970 | 6980 | 6980 | 6970 | 1874 |
| 451 | 20250314 | 112700 | 2187167500 | 6970 | 6970 | 6980 | 6970 | 1898 |
| 452 | 20250314 | 112600 | 2173927940 | 6980 | 6920 | 6980 | 6920 | 2869 |
| 453 | 20250314 | 112500 | 2153987520 | 6920 | 6920 | 6920 | 6915 | 2500 |
| 454 | 20250314 | 112400 | 2136690020 | 6920 | 6945 | 6945 | 6920 | 1478 |
| 455 | 20250314 | 112300 | 2126435330 | 6950 | 6940 | 6950 | 6940 | 1116 |
| 456 | 20250314 | 112200 | 2118686300 | 6940 | 6930 | 6940 | 6900 | 1078 |
| 457 | 20250314 | 112100 | 2111212040 | 6910 | 6940 | 6950 | 6910 | 1411 |
| 458 | 20250314 | 112000 | 2101420840 | 6930 | 6890 | 6930 | 6890 | 8857 |
| 459 | 20250314 | 111900 | 2040129750 | 6880 | 6900 | 6900 | 6880 | 860 |
| 460 | 20250314 | 111800 | 2034196750 | 6890 | 6890 | 6890 | 6890 | 782 |
| 461 | 20250314 | 111700 | 2028808770 | 6890 | 6890 | 6890 | 6890 | 261 |
| 462 | 20250314 | 111600 | 2027010480 | 6880 | 6890 | 6890 | 6880 | 295 |
| 463 | 20250314 | 111500 | 2024978650 | 6890 | 6890 | 6890 | 6890 | 269 |
| 464 | 20250314 | 111400 | 2023125240 | 6890 | 6890 | 6890 | 6890 | 3948 |
| 465 | 20250314 | 111300 | 1995923520 | 6870 | 6860 | 6870 | 6860 | 190 |
| 466 | 20250314 | 111200 | 1994619120 | 6860 | 6860 | 6860 | 6860 | 0 |
| 467 | 20250314 | 111100 | 1994619120 | 6860 | 6890 | 6890 | 6860 | 1608 |
| 468 | 20250314 | 111000 | 1983571180 | 6900 | 6890 | 6900 | 6890 | 2298 |
| 469 | 20250314 | 110900 | 1967737660 | 6880 | 6880 | 6880 | 6880 | 100 |
| 470 | 20250314 | 110800 | 1967049660 | 6890 | 6850 | 6890 | 6850 | 271 |
| 471 | 20250314 | 110700 | 1965190610 | 6850 | 6850 | 6850 | 6850 | 1777 |
| 472 | 20250314 | 110600 | 1953018160 | 6840 | 6890 | 6890 | 6840 | 2620 |
| 473 | 20250314 | 110500 | 1935049190 | 6890 | 6910 | 6920 | 6890 | 2658 |
| 474 | 20250314 | 110400 | 1916687120 | 6910 | 6880 | 6910 | 6880 | 2727 |
| 475 | 20250314 | 110300 | 1897877720 | 6890 | 6870 | 6890 | 6870 | 1824 |
| 476 | 20250314 | 110200 | 1885320130 | 6850 | 6850 | 6860 | 6840 | 1882 |
| 477 | 20250314 | 110100 | 1872429350 | 6840 | 6870 | 6880 | 6840 | 1129 |
| 478 | 20250314 | 110000 | 1864692120 | 6870 | 6880 | 6880 | 6870 | 270 |
| 479 | 20250314 | 105900 | 1862837000 | 6880 | 6880 | 6880 | 6880 | 230 |
| 480 | 20250314 | 105800 | 1861254600 | 6880 | 6880 | 6880 | 6880 | 33 |
| 481 | 20250314 | 105700 | 1861027560 | 6880 | 6890 | 6890 | 6880 | 77 |
| 482 | 20250314 | 105600 | 1860497290 | 6890 | 6885 | 6890 | 6880 | 1959 |
| 483 | 20250314 | 105500 | 1847007190 | 6885 | 6885 | 6885 | 6880 | 370 |
| 484 | 20250314 | 105400 | 1844460740 | 6885 | 6885 | 6885 | 6885 | 826 |
| 485 | 20250314 | 105300 | 1838773730 | 6885 | 6880 | 6890 | 6880 | 562 |
| 486 | 20250314 | 105200 | 1834907125 | 6880 | 6890 | 6890 | 6880 | 272 |
| 487 | 20250314 | 105100 | 1833034525 | 6890 | 6890 | 6890 | 6890 | 821 |
| 488 | 20250314 | 105000 | 1827377835 | 6890 | 6900 | 6900 | 6880 | 825 |
| 489 | 20250314 | 104900 | 1821693585 | 6900 | 6900 | 6900 | 6890 | 1056 |
| 490 | 20250314 | 104800 | 1814407245 | 6900 | 6880 | 6900 | 6880 | 1621 |
| 491 | 20250314 | 104700 | 1803231195 | 6880 | 6860 | 6880 | 6860 | 310 |
| 492 | 20250314 | 104600 | 1801099705 | 6870 | 6860 | 6870 | 6860 | 165 |
| 493 | 20250314 | 104500 | 1799966275 | 6860 | 6840 | 6860 | 6840 | 884 |
| 494 | 20250314 | 104400 | 1793917635 | 6840 | 6840 | 6840 | 6840 | 0 |
| 495 | 20250314 | 104300 | 1793917635 | 6840 | 6880 | 6880 | 6840 | 266 |
| 496 | 20250314 | 104200 | 1792092075 | 6880 | 6880 | 6900 | 6880 | 943 |
| 497 | 20250314 | 104100 | 1785598095 | 6880 | 6850 | 6880 | 6850 | 2590 |
| 498 | 20250314 | 104000 | 1767836815 | 6840 | 6810 | 6840 | 6810 | 842 |
| 499 | 20250314 | 103900 | 1762081725 | 6810 | 6810 | 6810 | 6810 | 70 |
| 500 | 20250314 | 103800 | 1761605025 | 6820 | 6820 | 6820 | 6820 | 780 |
| 501 | 20250314 | 103700 | 1756285425 | 6810 | 6820 | 6820 | 6810 | 11 |
| 502 | 20250314 | 103600 | 1756210415 | 6810 | 6810 | 6810 | 6810 | 21 |
| 503 | 20250314 | 103500 | 1756067405 | 6810 | 6820 | 6820 | 6810 | 71 |
| 504 | 20250314 | 103400 | 1755583195 | 6830 | 6830 | 6830 | 6830 | 22 |
| 505 | 20250314 | 103300 | 1755432935 | 6830 | 6770 | 6830 | 6750 | 1360 |
| 506 | 20250314 | 103200 | 1746222325 | 6760 | 6790 | 6810 | 6760 | 3284 |
| 507 | 20250314 | 103100 | 1723950655 | 6790 | 6800 | 6815 | 6790 | 2526 |
| 508 | 20250314 | 103000 | 1706755865 | 6790 | 6790 | 6790 | 6790 | 0 |
| 509 | 20250314 | 102900 | 1706755865 | 6790 | 6790 | 6790 | 6790 | 11 |
| 510 | 20250314 | 102800 | 1706681175 | 6780 | 6770 | 6780 | 6770 | 25 |
| 511 | 20250314 | 102700 | 1706511725 | 6770 | 6770 | 6770 | 6770 | 148 |
| 512 | 20250314 | 102600 | 1705509765 | 6780 | 6780 | 6780 | 6780 | 10 |
| 513 | 20250314 | 102500 | 1705441965 | 6770 | 6760 | 6780 | 6760 | 889 |
| 514 | 20250314 | 102400 | 1699424355 | 6760 | 6775 | 6780 | 6760 | 801 |
| 515 | 20250314 | 102300 | 1694000625 | 6780 | 6770 | 6780 | 6770 | 12 |
| 516 | 20250314 | 102200 | 1693919365 | 6780 | 6820 | 6820 | 6720 | 5929 |
| 517 | 20250314 | 102100 | 1653866485 | 6800 | 6810 | 6810 | 6800 | 351 |
| 518 | 20250314 | 102000 | 1651479325 | 6830 | 6810 | 6830 | 6810 | 2891 |
| 519 | 20250314 | 101900 | 1631789815 | 6810 | 6810 | 6810 | 6810 | 1419 |
| 520 | 20250314 | 101800 | 1622126425 | 6810 | 6810 | 6810 | 6810 | 0 |
| 521 | 20250314 | 101700 | 1622126425 | 6810 | 6820 | 6820 | 6810 | 134 |
| 522 | 20250314 | 101600 | 1621213655 | 6820 | 6810 | 6820 | 6810 | 927 |
| 523 | 20250314 | 101500 | 1614891615 | 6790 | 6800 | 6800 | 6790 | 895 |
| 524 | 20250314 | 101400 | 1608814465 | 6810 | 6810 | 6810 | 6810 | 109 |
| 525 | 20250314 | 101300 | 1608072175 | 6810 | 6820 | 6820 | 6810 | 70 |
| 526 | 20250314 | 101200 | 1607595465 | 6800 | 6800 | 6800 | 6800 | 625 |
| 527 | 20250314 | 101100 | 1603345465 | 6790 | 6810 | 6820 | 6790 | 1453 |
| 528 | 20250314 | 101000 | 1593463285 | 6810 | 6830 | 6830 | 6810 | 377 |
| 529 | 20250314 | 100900 | 1590894015 | 6830 | 6830 | 6830 | 6830 | 120 |
| 530 | 20250314 | 100800 | 1590074415 | 6840 | 6840 | 6840 | 6840 | 511 |
| 531 | 20250314 | 100700 | 1586579175 | 6850 | 6850 | 6850 | 6850 | 0 |
| 532 | 20250314 | 100600 | 1586579175 | 6850 | 6850 | 6850 | 6840 | 415 |
| 533 | 20250314 | 100500 | 1583740075 | 6850 | 6840 | 6850 | 6840 | 11 |
| 534 | 20250314 | 100400 | 1583664825 | 6840 | 6840 | 6840 | 6830 | 2467 |
| 535 | 20250314 | 100300 | 1566794640 | 6840 | 6850 | 6850 | 6840 | 730 |
| 536 | 20250314 | 100200 | 1561800545 | 6860 | 6840 | 6860 | 6840 | 1874 |
| 537 | 20250314 | 100100 | 1548960025 | 6840 | 6830 | 6840 | 6830 | 328 |
| 538 | 20250314 | 100000 | 1546716515 | 6830 | 6820 | 6830 | 6820 | 1015 |
| 539 | 20250314 | 095900 | 1539794185 | 6825 | 6825 | 6825 | 6825 | 500 |
| 540 | 20250314 | 095800 | 1536381685 | 6840 | 6840 | 6840 | 6840 | 1 |
| 541 | 20250314 | 095700 | 1536374845 | 6840 | 6830 | 6840 | 6810 | 160 |
| 542 | 20250314 | 095600 | 1535284785 | 6840 | 6840 | 6840 | 6840 | 3 |
| 543 | 20250314 | 095500 | 1535264265 | 6850 | 6850 | 6850 | 6850 | 1260 |
| 544 | 20250314 | 095400 | 1526633265 | 6850 | 6800 | 6850 | 6800 | 1109 |
| 545 | 20250314 | 095300 | 1519091965 | 6800 | 6830 | 6830 | 6800 | 398 |
| 546 | 20250314 | 095200 | 1516381615 | 6800 | 6800 | 6800 | 6800 | 30 |
| 547 | 20250314 | 095100 | 1516177615 | 6810 | 6800 | 6810 | 6800 | 1126 |
| 548 | 20250314 | 095000 | 1508514745 | 6810 | 6800 | 6810 | 6800 | 81 |
| 549 | 20250314 | 094900 | 1507963475 | 6800 | 6800 | 6810 | 6800 | 1108 |
| 550 | 20250314 | 094800 | 1500428345 | 6830 | 6790 | 6830 | 6790 | 941 |
| 551 | 20250314 | 094700 | 1494016625 | 6790 | 6840 | 6840 | 6790 | 507 |
| 552 | 20250314 | 094600 | 1490573415 | 6760 | 6870 | 6870 | 6740 | 3943 |
| 553 | 20250314 | 094500 | 1463748905 | 6830 | 6840 | 6840 | 6830 | 3296 |
| 554 | 20250314 | 094400 | 1441205845 | 6840 | 6860 | 6870 | 6840 | 663 |
| 555 | 20250314 | 094300 | 1436655675 | 6840 | 6840 | 6840 | 6840 | 511 |
| 556 | 20250314 | 094200 | 1433160435 | 6840 | 6830 | 6900 | 6810 | 1638 |
| 557 | 20250314 | 094100 | 1421934835 | 6810 | 6840 | 6840 | 6810 | 1835 |
| 558 | 20250314 | 094000 | 1409408900 | 6840 | 6860 | 6860 | 6840 | 1607 |
| 559 | 20250314 | 093900 | 1398397210 | 6890 | 6870 | 6890 | 6860 | 581 |
| 560 | 20250314 | 093800 | 1394409180 | 6910 | 6900 | 6910 | 6870 | 1954 |
| 561 | 20250314 | 093700 | 1380973640 | 6900 | 6880 | 6910 | 6860 | 3853 |
| 562 | 20250314 | 093600 | 1354477680 | 6910 | 6910 | 6920 | 6910 | 1260 |
| 563 | 20250314 | 093500 | 1345770810 | 6910 | 6910 | 6920 | 6870 | 3053 |
| 564 | 20250314 | 093400 | 1324742570 | 6930 | 6920 | 6940 | 6900 | 4531 |
| 565 | 20250314 | 093300 | 1293395790 | 6920 | 6920 | 6930 | 6900 | 3428 |
| 566 | 20250314 | 093200 | 1269659970 | 6920 | 6920 | 6920 | 6900 | 2300 |
| 567 | 20250314 | 093100 | 1253755640 | 6920 | 6860 | 6920 | 6860 | 5784 |
| 568 | 20250314 | 093000 | 1213860070 | 6890 | 6890 | 6900 | 6850 | 7074 |
| 569 | 20250314 | 092900 | 1165191470 | 6890 | 6860 | 6890 | 6860 | 1076 |
| 570 | 20250314 | 092800 | 1157799830 | 6870 | 6830 | 6870 | 6830 | 2183 |
| 571 | 20250314 | 092700 | 1142817990 | 6870 | 6810 | 6880 | 6810 | 7950 |
| 572 | 20250314 | 092600 | 1088311570 | 6810 | 6830 | 6840 | 6810 | 1238 |
| 573 | 20250314 | 092500 | 1079868730 | 6850 | 6820 | 6860 | 6820 | 3331 |
| 574 | 20250314 | 092400 | 1057098570 | 6810 | 6740 | 6810 | 6740 | 2212 |
| 575 | 20250314 | 092300 | 1042095110 | 6750 | 6770 | 6780 | 6750 | 774 |
| 576 | 20250314 | 092200 | 1036859750 | 6770 | 6780 | 6790 | 6760 | 2062 |
| 577 | 20250314 | 092100 | 1022894060 | 6790 | 6760 | 6790 | 6760 | 2125 |
| 578 | 20250314 | 092000 | 1008469860 | 6760 | 6760 | 6760 | 6730 | 452 |
| 579 | 20250314 | 091900 | 1005419130 | 6760 | 6720 | 6760 | 6720 | 1493 |
| 580 | 20250314 | 091800 | 995364980 | 6720 | 6740 | 6740 | 6700 | 1408 |
| 581 | 20250314 | 091700 | 985917330 | 6740 | 6730 | 6740 | 6720 | 263 |
| 582 | 20250314 | 091600 | 984147850 | 6730 | 6730 | 6730 | 6720 | 365 |
| 583 | 20250314 | 091500 | 981694830 | 6730 | 6760 | 6770 | 6730 | 5102 |
| 584 | 20250314 | 091400 | 947304900 | 6790 | 6810 | 6840 | 6770 | 15741 |
| 585 | 20250314 | 091300 | 840144070 | 6800 | 6790 | 6800 | 6740 | 2521 |
| 586 | 20250314 | 091200 | 823011940 | 6790 | 6780 | 6790 | 6730 | 1760 |
| 587 | 20250314 | 091100 | 811093280 | 6780 | 6720 | 6780 | 6720 | 1899 |
| 588 | 20250314 | 091000 | 798307510 | 6720 | 6740 | 6740 | 6700 | 1243 |
| 589 | 20250314 | 090900 | 789969130 | 6750 | 6700 | 6760 | 6690 | 3917 |
| 590 | 20250314 | 090800 | 763638550 | 6690 | 6720 | 6720 | 6680 | 1868 |
| 591 | 20250314 | 090700 | 751125280 | 6720 | 6660 | 6740 | 6660 | 13496 |
| 592 | 20250314 | 090600 | 661055340 | 6660 | 6670 | 6670 | 6630 | 9011 |
| 593 | 20250314 | 090500 | 601198510 | 6660 | 6590 | 6660 | 6590 | 3291 |
| 594 | 20250314 | 090400 | 579383760 | 6590 | 6610 | 6620 | 6580 | 21460 |
| 595 | 20250314 | 090300 | 437942730 | 6600 | 6630 | 6630 | 6590 | 5928 |
| 596 | 20250314 | 090200 | 398761150 | 6640 | 6600 | 6650 | 6580 | 6376 |
| 597 | 20250314 | 090100 | 356591880 | 6610 | 6670 | 6670 | 6600 | 4744 |
| 598 | 20250314 | 090000 | 325120090 | 6650 | 6600 | 6680 | 6590 | 49236 |