30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 190300 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 11553 |
| 3 | 20250313 | 190200 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 4 | 20250313 | 190100 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 5 | 20250313 | 190000 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 6 | 20250313 | 185900 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 7 | 20250313 | 185800 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 8 | 20250313 | 185700 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 9 | 20250313 | 185600 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 10 | 20250313 | 185500 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 11 | 20250313 | 185400 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 12 | 20250313 | 185300 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 13 | 20250313 | 185200 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 14 | 20250313 | 185100 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 15 | 20250313 | 185000 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 16 | 20250313 | 184900 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 17 | 20250313 | 184800 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 18 | 20250313 | 184700 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 19 | 20250313 | 184600 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 20 | 20250313 | 184500 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 21 | 20250313 | 184400 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 22 | 20250313 | 184300 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 23 | 20250313 | 184200 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 24 | 20250313 | 184100 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 25 | 20250313 | 184000 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 26 | 20250313 | 183900 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 27 | 20250313 | 183800 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 28 | 20250313 | 183700 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 29 | 20250313 | 183600 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 30 | 20250313 | 183500 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 31 | 20250313 | 183400 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 32 | 20250313 | 183300 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 11553 |
| 33 | 20250313 | 183200 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 34 | 20250313 | 183100 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 35 | 20250313 | 183000 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 36 | 20250313 | 182900 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 37 | 20250313 | 182800 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 38 | 20250313 | 182700 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 39 | 20250313 | 182600 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 40 | 20250313 | 182500 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 41 | 20250313 | 182400 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 42 | 20250313 | 182300 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 43 | 20250313 | 182200 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 44 | 20250313 | 182100 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 45 | 20250313 | 182000 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 46 | 20250313 | 181900 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 47 | 20250313 | 181800 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 48 | 20250313 | 181700 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 49 | 20250313 | 181600 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 50 | 20250313 | 181500 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 51 | 20250313 | 181400 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 52 | 20250313 | 181300 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 53 | 20250313 | 181200 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 54 | 20250313 | 181100 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 55 | 20250313 | 181000 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 56 | 20250313 | 180900 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 57 | 20250313 | 180800 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 58 | 20250313 | 180700 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 59 | 20250313 | 180600 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 60 | 20250313 | 180500 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 61 | 20250313 | 180400 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 62 | 20250313 | 180300 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 11553 |
| 63 | 20250313 | 180200 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 64 | 20250313 | 180100 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 65 | 20250313 | 180000 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 66 | 20250313 | 175900 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 67 | 20250313 | 175800 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 68 | 20250313 | 175700 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 69 | 20250313 | 175600 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 70 | 20250313 | 175500 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 71 | 20250313 | 175400 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 72 | 20250313 | 175300 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 73 | 20250313 | 175200 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 74 | 20250313 | 175100 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 75 | 20250313 | 175000 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 76 | 20250313 | 174900 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 77 | 20250313 | 174800 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 78 | 20250313 | 174700 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 79 | 20250313 | 174600 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 80 | 20250313 | 174500 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 81 | 20250313 | 174400 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 82 | 20250313 | 174300 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 83 | 20250313 | 174200 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 84 | 20250313 | 174100 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 85 | 20250313 | 174000 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 86 | 20250313 | 173900 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 87 | 20250313 | 173800 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 88 | 20250313 | 173700 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 89 | 20250313 | 173600 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 90 | 20250313 | 173500 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 91 | 20250313 | 173400 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 92 | 20250313 | 173300 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 11553 |
| 93 | 20250313 | 173200 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 94 | 20250313 | 173100 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 95 | 20250313 | 173000 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 96 | 20250313 | 172900 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 97 | 20250313 | 172800 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 98 | 20250313 | 172700 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 99 | 20250313 | 172600 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 100 | 20250313 | 172500 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 101 | 20250313 | 172400 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 102 | 20250313 | 172300 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 103 | 20250313 | 172200 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 104 | 20250313 | 172100 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 105 | 20250313 | 172000 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 106 | 20250313 | 171900 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 107 | 20250313 | 171800 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 108 | 20250313 | 171700 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 109 | 20250313 | 171600 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 110 | 20250313 | 171500 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 111 | 20250313 | 171400 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 112 | 20250313 | 171300 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 113 | 20250313 | 171200 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 114 | 20250313 | 171100 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 115 | 20250313 | 171000 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 116 | 20250313 | 170900 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 117 | 20250313 | 170800 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 118 | 20250313 | 170700 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 119 | 20250313 | 170600 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 120 | 20250313 | 170500 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 121 | 20250313 | 170400 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 122 | 20250313 | 170300 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 11553 |
| 123 | 20250313 | 170200 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 124 | 20250313 | 170100 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 125 | 20250313 | 170000 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 126 | 20250313 | 165900 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 127 | 20250313 | 165800 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 128 | 20250313 | 165700 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 129 | 20250313 | 165600 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 130 | 20250313 | 165500 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 131 | 20250313 | 165400 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 132 | 20250313 | 165300 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 133 | 20250313 | 165200 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 134 | 20250313 | 165100 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 135 | 20250313 | 165000 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 136 | 20250313 | 164900 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 137 | 20250313 | 164800 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 138 | 20250313 | 164700 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 139 | 20250313 | 164600 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 140 | 20250313 | 164500 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 141 | 20250313 | 164400 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 142 | 20250313 | 164300 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 143 | 20250313 | 164200 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 144 | 20250313 | 164100 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 145 | 20250313 | 164000 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 146 | 20250313 | 163900 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 147 | 20250313 | 163800 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 148 | 20250313 | 163700 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 149 | 20250313 | 163600 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 150 | 20250313 | 163500 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 151 | 20250313 | 163400 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 152 | 20250313 | 163300 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 11553 |
| 153 | 20250313 | 163200 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 154 | 20250313 | 163100 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 155 | 20250313 | 163000 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 156 | 20250313 | 162900 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 157 | 20250313 | 162800 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 158 | 20250313 | 162700 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 159 | 20250313 | 162600 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 160 | 20250313 | 162500 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 161 | 20250313 | 162400 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 162 | 20250313 | 162300 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 163 | 20250313 | 162200 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 164 | 20250313 | 162100 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 165 | 20250313 | 162000 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 166 | 20250313 | 161900 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 167 | 20250313 | 161800 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 168 | 20250313 | 161700 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 169 | 20250313 | 161600 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 170 | 20250313 | 161500 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 171 | 20250313 | 161400 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 172 | 20250313 | 161300 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 173 | 20250313 | 161200 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 174 | 20250313 | 161100 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 175 | 20250313 | 161000 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 176 | 20250313 | 160900 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 177 | 20250313 | 160800 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 178 | 20250313 | 160700 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 179 | 20250313 | 160600 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 180 | 20250313 | 160500 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 181 | 20250313 | 160400 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 182 | 20250313 | 160300 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 11553 |
| 183 | 20250313 | 160200 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 184 | 20250313 | 160100 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 185 | 20250313 | 160000 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 186 | 20250313 | 155900 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 187 | 20250313 | 155800 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 188 | 20250313 | 155700 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 189 | 20250313 | 155600 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 190 | 20250313 | 155500 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 191 | 20250313 | 155400 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 192 | 20250313 | 155300 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 193 | 20250313 | 155200 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 194 | 20250313 | 155100 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 195 | 20250313 | 155000 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 196 | 20250313 | 154900 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 197 | 20250313 | 154800 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 198 | 20250313 | 154700 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 199 | 20250313 | 154600 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 200 | 20250313 | 154500 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 201 | 20250313 | 154400 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 202 | 20250313 | 154300 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 203 | 20250313 | 154200 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 204 | 20250313 | 154100 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 205 | 20250313 | 154000 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 206 | 20250313 | 153900 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 207 | 20250313 | 153800 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 208 | 20250313 | 153700 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 209 | 20250313 | 153600 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 210 | 20250313 | 153500 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 211 | 20250313 | 153400 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 212 | 20250313 | 153300 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 11553 |
| 213 | 20250313 | 153200 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 214 | 20250313 | 153100 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 0 |
| 215 | 20250313 | 153000 | 2293335775 | 6820 | 6820 | 6820 | 6820 | 11553 |
| 216 | 20250313 | 152900 | 2214544315 | 6770 | 6770 | 6770 | 6770 | 0 |
| 217 | 20250313 | 152800 | 2214544315 | 6770 | 6770 | 6770 | 6770 | 0 |
| 218 | 20250313 | 152700 | 2214544315 | 6770 | 6770 | 6770 | 6770 | 0 |
| 219 | 20250313 | 152600 | 2214544315 | 6770 | 6770 | 6770 | 6770 | 0 |
| 220 | 20250313 | 152500 | 2214544315 | 6770 | 6770 | 6770 | 6770 | 0 |
| 221 | 20250313 | 152400 | 2214544315 | 6770 | 6770 | 6770 | 6770 | 0 |
| 222 | 20250313 | 152300 | 2214544315 | 6770 | 6770 | 6770 | 6770 | 0 |
| 223 | 20250313 | 152200 | 2214544315 | 6770 | 6770 | 6770 | 6770 | 0 |
| 224 | 20250313 | 152100 | 2214544315 | 6770 | 6770 | 6770 | 6770 | 0 |
| 225 | 20250313 | 152000 | 2214544315 | 6770 | 6770 | 6770 | 6770 | 0 |
| 226 | 20250313 | 151900 | 2214544315 | 6770 | 6780 | 6790 | 6770 | 1270 |
| 227 | 20250313 | 151800 | 2205931295 | 6790 | 6780 | 6790 | 6770 | 1381 |
| 228 | 20250313 | 151700 | 2196563275 | 6760 | 6790 | 6790 | 6760 | 1949 |
| 229 | 20250313 | 151600 | 2183369345 | 6790 | 6760 | 6790 | 6760 | 2445 |
| 230 | 20250313 | 151500 | 2166810485 | 6780 | 6780 | 6780 | 6760 | 521 |
| 231 | 20250313 | 151400 | 2163283585 | 6780 | 6780 | 6790 | 6780 | 367 |
| 232 | 20250313 | 151300 | 2160792995 | 6780 | 6770 | 6780 | 6770 | 775 |
| 233 | 20250313 | 151200 | 2155539285 | 6770 | 6770 | 6770 | 6770 | 139 |
| 234 | 20250313 | 151100 | 2154598255 | 6760 | 6760 | 6760 | 6760 | 50 |
| 235 | 20250313 | 151000 | 2154260255 | 6760 | 6770 | 6790 | 6760 | 1340 |
| 236 | 20250313 | 150900 | 2145187685 | 6790 | 6790 | 6790 | 6790 | 14 |
| 237 | 20250313 | 150800 | 2145092625 | 6800 | 6770 | 6800 | 6770 | 965 |
| 238 | 20250313 | 150700 | 2138551155 | 6800 | 6780 | 6800 | 6780 | 812 |
| 239 | 20250313 | 150600 | 2133037815 | 6780 | 6770 | 6780 | 6770 | 2101 |
| 240 | 20250313 | 150500 | 2118800335 | 6780 | 6770 | 6780 | 6760 | 1407 |
| 241 | 20250313 | 150400 | 2109274825 | 6770 | 6770 | 6770 | 6760 | 931 |
| 242 | 20250313 | 150300 | 2102971965 | 6770 | 6770 | 6770 | 6770 | 0 |
| 243 | 20250313 | 150200 | 2102971965 | 6770 | 6780 | 6780 | 6770 | 85 |
| 244 | 20250313 | 150100 | 2102395685 | 6780 | 6760 | 6790 | 6760 | 413 |
| 245 | 20250313 | 150000 | 2099597265 | 6780 | 6770 | 6780 | 6760 | 2985 |
| 246 | 20250313 | 145900 | 2079385155 | 6770 | 6780 | 6780 | 6770 | 445 |
| 247 | 20250313 | 145800 | 2076371055 | 6790 | 6770 | 6790 | 6770 | 20 |
| 248 | 20250313 | 145700 | 2076235275 | 6790 | 6770 | 6790 | 6770 | 148 |
| 249 | 20250313 | 145600 | 2075233095 | 6800 | 6800 | 6800 | 6770 | 277 |
| 250 | 20250313 | 145500 | 2073353065 | 6800 | 6800 | 6800 | 6800 | 5094 |
| 251 | 20250313 | 145400 | 2038713865 | 6800 | 6790 | 6800 | 6770 | 2689 |
| 252 | 20250313 | 145300 | 2020463445 | 6780 | 6770 | 6780 | 6770 | 1789 |
| 253 | 20250313 | 145200 | 2008342165 | 6770 | 6760 | 6770 | 6760 | 70 |
| 254 | 20250313 | 145100 | 2007868285 | 6750 | 6750 | 6750 | 6750 | 126 |
| 255 | 20250313 | 145000 | 2007017785 | 6770 | 6770 | 6770 | 6770 | 127 |
| 256 | 20250313 | 144900 | 2006157995 | 6770 | 6760 | 6770 | 6750 | 945 |
| 257 | 20250313 | 144800 | 1999769385 | 6760 | 6760 | 6760 | 6750 | 247 |
| 258 | 20250313 | 144700 | 1998101865 | 6760 | 6760 | 6760 | 6760 | 136 |
| 259 | 20250313 | 144600 | 1997182505 | 6760 | 6750 | 6770 | 6750 | 111 |
| 260 | 20250313 | 144500 | 1996432985 | 6770 | 6770 | 6770 | 6770 | 38 |
| 261 | 20250313 | 144400 | 1996175725 | 6770 | 6770 | 6770 | 6770 | 37 |
| 262 | 20250313 | 144300 | 1995925235 | 6770 | 6760 | 6770 | 6750 | 322 |
| 263 | 20250313 | 144200 | 1993747975 | 6760 | 6760 | 6760 | 6750 | 178 |
| 264 | 20250313 | 144100 | 1992546035 | 6760 | 6760 | 6760 | 6750 | 464 |
| 265 | 20250313 | 144000 | 1989413765 | 6760 | 6760 | 6760 | 6760 | 618 |
| 266 | 20250313 | 143900 | 1985236085 | 6760 | 6760 | 6760 | 6760 | 0 |
| 267 | 20250313 | 143800 | 1985236085 | 6760 | 6770 | 6780 | 6760 | 763 |
| 268 | 20250313 | 143700 | 1980071165 | 6770 | 6770 | 6770 | 6770 | 129 |
| 269 | 20250313 | 143600 | 1979197835 | 6770 | 6770 | 6770 | 6770 | 627 |
| 270 | 20250313 | 143500 | 1974953045 | 6780 | 6780 | 6780 | 6770 | 2105 |
| 271 | 20250313 | 143400 | 1960701305 | 6780 | 6770 | 6780 | 6770 | 190 |
| 272 | 20250313 | 143300 | 1959414905 | 6770 | 6790 | 6790 | 6770 | 196 |
| 273 | 20250313 | 143200 | 1958087405 | 6790 | 6790 | 6790 | 6780 | 1527 |
| 274 | 20250313 | 143100 | 1947721125 | 6785 | 6780 | 6800 | 6780 | 407 |
| 275 | 20250313 | 143000 | 1944957060 | 6800 | 6790 | 6800 | 6790 | 234 |
| 276 | 20250313 | 142900 | 1943365900 | 6800 | 6790 | 6800 | 6790 | 175 |
| 277 | 20250313 | 142800 | 1942176960 | 6790 | 6790 | 6790 | 6780 | 207 |
| 278 | 20250313 | 142700 | 1940771440 | 6790 | 6790 | 6790 | 6790 | 91 |
| 279 | 20250313 | 142600 | 1940153550 | 6790 | 6790 | 6790 | 6770 | 221 |
| 280 | 20250313 | 142500 | 1938653820 | 6770 | 6790 | 6790 | 6770 | 266 |
| 281 | 20250313 | 142400 | 1936850160 | 6790 | 6790 | 6790 | 6780 | 137 |
| 282 | 20250313 | 142300 | 1935920020 | 6790 | 6790 | 6790 | 6790 | 1433 |
| 283 | 20250313 | 142200 | 1926189950 | 6790 | 6780 | 6790 | 6780 | 316 |
| 284 | 20250313 | 142100 | 1924044320 | 6780 | 6780 | 6780 | 6780 | 1841 |
| 285 | 20250313 | 142000 | 1911562340 | 6780 | 6790 | 6790 | 6780 | 199 |
| 286 | 20250313 | 141900 | 1910211820 | 6790 | 6790 | 6790 | 6790 | 341 |
| 287 | 20250313 | 141800 | 1907896430 | 6790 | 6790 | 6790 | 6790 | 224 |
| 288 | 20250313 | 141700 | 1906375470 | 6790 | 6790 | 6790 | 6790 | 442 |
| 289 | 20250313 | 141600 | 1903374290 | 6790 | 6790 | 6790 | 6780 | 231 |
| 290 | 20250313 | 141500 | 1901805810 | 6790 | 6770 | 6790 | 6770 | 925 |
| 291 | 20250313 | 141400 | 1895527620 | 6790 | 6790 | 6790 | 6790 | 162 |
| 292 | 20250313 | 141300 | 1894427640 | 6790 | 6790 | 6790 | 6770 | 274 |
| 293 | 20250313 | 141200 | 1892568410 | 6790 | 6790 | 6790 | 6790 | 286 |
| 294 | 20250313 | 141100 | 1890626470 | 6790 | 6790 | 6790 | 6780 | 170 |
| 295 | 20250313 | 141000 | 1889472200 | 6790 | 6770 | 6790 | 6770 | 27 |
| 296 | 20250313 | 140900 | 1889289090 | 6800 | 6800 | 6800 | 6800 | 16 |
| 297 | 20250313 | 140800 | 1889180290 | 6800 | 6800 | 6800 | 6770 | 837 |
| 298 | 20250313 | 140700 | 1883491960 | 6800 | 6770 | 6800 | 6770 | 135 |
| 299 | 20250313 | 140600 | 1882577560 | 6800 | 6770 | 6800 | 6770 | 129 |
| 300 | 20250313 | 140500 | 1881703990 | 6770 | 6800 | 6800 | 6770 | 96 |
| 301 | 20250313 | 140400 | 1881051400 | 6780 | 6780 | 6790 | 6780 | 154 |
| 302 | 20250313 | 140300 | 1880007170 | 6780 | 6780 | 6780 | 6780 | 435 |
| 303 | 20250313 | 140200 | 1877057870 | 6790 | 6790 | 6790 | 6790 | 517 |
| 304 | 20250313 | 140100 | 1873547440 | 6790 | 6810 | 6810 | 6790 | 1075 |
| 305 | 20250313 | 140000 | 1866247950 | 6810 | 6800 | 6810 | 6800 | 13 |
| 306 | 20250313 | 135900 | 1866159460 | 6810 | 6790 | 6810 | 6790 | 168 |
| 307 | 20250313 | 135800 | 1865018540 | 6790 | 6810 | 6810 | 6790 | 41 |
| 308 | 20250313 | 135700 | 1864739730 | 6810 | 6810 | 6810 | 6790 | 783 |
| 309 | 20250313 | 135600 | 1859407920 | 6810 | 6810 | 6810 | 6810 | 10 |
| 310 | 20250313 | 135500 | 1859339820 | 6810 | 6800 | 6810 | 6800 | 13 |
| 311 | 20250313 | 135400 | 1859251300 | 6810 | 6820 | 6820 | 6810 | 48 |
| 312 | 20250313 | 135300 | 1858924030 | 6830 | 6820 | 6830 | 6820 | 445 |
| 313 | 20250313 | 135200 | 1855888590 | 6820 | 6820 | 6820 | 6820 | 15 |
| 314 | 20250313 | 135100 | 1855786290 | 6830 | 6830 | 6830 | 6830 | 32 |
| 315 | 20250313 | 135000 | 1855567730 | 6830 | 6820 | 6830 | 6820 | 958 |
| 316 | 20250313 | 134900 | 1849034110 | 6820 | 6810 | 6820 | 6800 | 4203 |
| 317 | 20250313 | 134800 | 1820373930 | 6810 | 6810 | 6810 | 6780 | 103 |
| 318 | 20250313 | 134700 | 1819672560 | 6810 | 6810 | 6810 | 6810 | 72 |
| 319 | 20250313 | 134600 | 1819182240 | 6780 | 6810 | 6810 | 6780 | 134 |
| 320 | 20250313 | 134500 | 1818272670 | 6810 | 6810 | 6810 | 6810 | 79 |
| 321 | 20250313 | 134400 | 1817734680 | 6810 | 6810 | 6810 | 6810 | 526 |
| 322 | 20250313 | 134300 | 1814152620 | 6810 | 6810 | 6810 | 6810 | 26 |
| 323 | 20250313 | 134200 | 1813975560 | 6780 | 6810 | 6810 | 6780 | 727 |
| 324 | 20250313 | 134100 | 1809044300 | 6820 | 6820 | 6820 | 6820 | 26 |
| 325 | 20250313 | 134000 | 1808866980 | 6830 | 6830 | 6830 | 6820 | 6517 |
| 326 | 20250313 | 133900 | 1764415870 | 6830 | 6820 | 6830 | 6820 | 1461 |
| 327 | 20250313 | 133800 | 1754449910 | 6820 | 6820 | 6820 | 6800 | 191 |
| 328 | 20250313 | 133700 | 1753149610 | 6800 | 6820 | 6820 | 6800 | 335 |
| 329 | 20250313 | 133600 | 1750866100 | 6810 | 6810 | 6810 | 6800 | 764 |
| 330 | 20250313 | 133500 | 1745669680 | 6810 | 6800 | 6810 | 6800 | 788 |
| 331 | 20250313 | 133400 | 1740303430 | 6800 | 6810 | 6810 | 6800 | 43 |
| 332 | 20250313 | 133300 | 1740010640 | 6810 | 6800 | 6810 | 6800 | 503 |
| 333 | 20250313 | 133200 | 1736586100 | 6800 | 6790 | 6800 | 6790 | 2087 |
| 334 | 20250313 | 133100 | 1722403360 | 6780 | 6790 | 6790 | 6780 | 452 |
| 335 | 20250313 | 133000 | 1719334300 | 6760 | 6775 | 6775 | 6755 | 4505 |
| 336 | 20250313 | 132900 | 1688901165 | 6775 | 6785 | 6785 | 6750 | 3665 |
| 337 | 20250313 | 132800 | 1664105180 | 6785 | 6780 | 6785 | 6770 | 797 |
| 338 | 20250313 | 132700 | 1658701700 | 6770 | 6800 | 6800 | 6770 | 430 |
| 339 | 20250313 | 132600 | 1655790210 | 6800 | 6810 | 6810 | 6800 | 17 |
| 340 | 20250313 | 132500 | 1655674540 | 6810 | 6810 | 6810 | 6810 | 63 |
| 341 | 20250313 | 132400 | 1655245510 | 6810 | 6810 | 6810 | 6770 | 1120 |
| 342 | 20250313 | 132300 | 1647638330 | 6810 | 6810 | 6810 | 6780 | 138 |
| 343 | 20250313 | 132200 | 1646700080 | 6770 | 6800 | 6810 | 6770 | 1120 |
| 344 | 20250313 | 132100 | 1639088630 | 6810 | 6820 | 6820 | 6810 | 60 |
| 345 | 20250313 | 132000 | 1638679780 | 6820 | 6800 | 6820 | 6760 | 551 |
| 346 | 20250313 | 131900 | 1634928380 | 6800 | 6780 | 6800 | 6770 | 367 |
| 347 | 20250313 | 131800 | 1632436060 | 6820 | 6820 | 6820 | 6820 | 0 |
| 348 | 20250313 | 131700 | 1632436060 | 6820 | 6810 | 6820 | 6770 | 2153 |
| 349 | 20250313 | 131600 | 1617849600 | 6810 | 6820 | 6820 | 6780 | 2770 |
| 350 | 20250313 | 131500 | 1599015830 | 6820 | 6830 | 6830 | 6820 | 418 |
| 351 | 20250313 | 131400 | 1596164320 | 6830 | 6840 | 6840 | 6830 | 53 |
| 352 | 20250313 | 131300 | 1595801900 | 6840 | 6830 | 6840 | 6830 | 40 |
| 353 | 20250313 | 131200 | 1595528510 | 6840 | 6830 | 6840 | 6830 | 24 |
| 354 | 20250313 | 131100 | 1595364560 | 6840 | 6840 | 6840 | 6840 | 12 |
| 355 | 20250313 | 131000 | 1595282480 | 6840 | 6840 | 6840 | 6840 | 4238 |
| 356 | 20250313 | 130900 | 1566294560 | 6850 | 6850 | 6850 | 6850 | 12 |
| 357 | 20250313 | 130800 | 1566212360 | 6840 | 6850 | 6850 | 6840 | 36 |
| 358 | 20250313 | 130700 | 1565965900 | 6850 | 6850 | 6850 | 6850 | 293 |
| 359 | 20250313 | 130600 | 1563958850 | 6850 | 6840 | 6850 | 6830 | 5151 |
| 360 | 20250313 | 130500 | 1528735120 | 6840 | 6840 | 6840 | 6840 | 4 |
| 361 | 20250313 | 130400 | 1528707760 | 6840 | 6830 | 6840 | 6830 | 25 |
| 362 | 20250313 | 130300 | 1528536970 | 6840 | 6840 | 6840 | 6840 | 255 |
| 363 | 20250313 | 130200 | 1526792770 | 6820 | 6840 | 6840 | 6820 | 41 |
| 364 | 20250313 | 130100 | 1526512760 | 6830 | 6840 | 6840 | 6830 | 925 |
| 365 | 20250313 | 130000 | 1520194910 | 6850 | 6835 | 6850 | 6835 | 388 |
| 366 | 20250313 | 125900 | 1517540070 | 6830 | 6840 | 6845 | 6830 | 63 |
| 367 | 20250313 | 125800 | 1517109470 | 6840 | 6860 | 6860 | 6840 | 91 |
| 368 | 20250313 | 125700 | 1516486330 | 6840 | 6860 | 6860 | 6840 | 65 |
| 369 | 20250313 | 125600 | 1516041310 | 6860 | 6860 | 6860 | 6860 | 14 |
| 370 | 20250313 | 125500 | 1515945270 | 6860 | 6860 | 6860 | 6860 | 24 |
| 371 | 20250313 | 125400 | 1515780630 | 6860 | 6840 | 6860 | 6840 | 29 |
| 372 | 20250313 | 125300 | 1515581800 | 6850 | 6870 | 6870 | 6840 | 1055 |
| 373 | 20250313 | 125200 | 1508365230 | 6870 | 6870 | 6870 | 6860 | 335 |
| 374 | 20250313 | 125100 | 1506064180 | 6870 | 6860 | 6870 | 6850 | 77 |
| 375 | 20250313 | 125000 | 1505535310 | 6850 | 6860 | 6870 | 6850 | 602 |
| 376 | 20250313 | 124900 | 1501410260 | 6870 | 6860 | 6870 | 6850 | 232 |
| 377 | 20250313 | 124800 | 1499817860 | 6860 | 6860 | 6860 | 6850 | 349 |
| 378 | 20250313 | 124700 | 1497423770 | 6860 | 6860 | 6860 | 6860 | 49 |
| 379 | 20250313 | 124600 | 1497087630 | 6860 | 6860 | 6860 | 6860 | 106 |
| 380 | 20250313 | 124500 | 1496360470 | 6860 | 6840 | 6860 | 6840 | 528 |
| 381 | 20250313 | 124400 | 1492741150 | 6840 | 6860 | 6860 | 6840 | 321 |
| 382 | 20250313 | 124300 | 1490545490 | 6860 | 6860 | 6860 | 6860 | 433 |
| 383 | 20250313 | 124200 | 1487575110 | 6860 | 6860 | 6860 | 6860 | 282 |
| 384 | 20250313 | 124100 | 1485640590 | 6860 | 6860 | 6860 | 6860 | 47 |
| 385 | 20250313 | 124000 | 1485318170 | 6850 | 6850 | 6860 | 6850 | 158 |
| 386 | 20250313 | 123900 | 1484235800 | 6850 | 6840 | 6850 | 6840 | 1183 |
| 387 | 20250313 | 123800 | 1476140960 | 6840 | 6840 | 6840 | 6830 | 449 |
| 388 | 20250313 | 123700 | 1473073900 | 6840 | 6840 | 6840 | 6840 | 2388 |
| 389 | 20250313 | 123600 | 1456739980 | 6840 | 6840 | 6840 | 6840 | 1 |
| 390 | 20250313 | 123500 | 1456733140 | 6840 | 6860 | 6860 | 6840 | 2134 |
| 391 | 20250313 | 123400 | 1442116695 | 6860 | 6860 | 6860 | 6855 | 23 |
| 392 | 20250313 | 123300 | 1441958925 | 6855 | 6860 | 6860 | 6855 | 28 |
| 393 | 20250313 | 123200 | 1441766850 | 6860 | 6860 | 6860 | 6860 | 122 |
| 394 | 20250313 | 123100 | 1440929930 | 6860 | 6850 | 6860 | 6840 | 1467 |
| 395 | 20250313 | 123000 | 1430883940 | 6850 | 6860 | 6860 | 6850 | 900 |
| 396 | 20250313 | 122900 | 1424718250 | 6860 | 6850 | 6860 | 6850 | 123 |
| 397 | 20250313 | 122800 | 1423874960 | 6850 | 6850 | 6860 | 6850 | 534 |
| 398 | 20250313 | 122700 | 1420217040 | 6850 | 6850 | 6850 | 6850 | 606 |
| 399 | 20250313 | 122600 | 1416065940 | 6860 | 6860 | 6865 | 6855 | 268 |
| 400 | 20250313 | 122500 | 1414227445 | 6860 | 6860 | 6865 | 6860 | 2939 |
| 401 | 20250313 | 122400 | 1394065880 | 6870 | 6870 | 6870 | 6870 | 38 |
| 402 | 20250313 | 122300 | 1393804820 | 6860 | 6870 | 6870 | 6860 | 296 |
| 403 | 20250313 | 122200 | 1391772630 | 6870 | 6870 | 6870 | 6870 | 0 |
| 404 | 20250313 | 122100 | 1391772630 | 6870 | 6870 | 6870 | 6860 | 1068 |
| 405 | 20250313 | 122000 | 1384445600 | 6870 | 6870 | 6870 | 6870 | 330 |
| 406 | 20250313 | 121900 | 1382178500 | 6860 | 6890 | 6890 | 6860 | 154 |
| 407 | 20250313 | 121800 | 1381118970 | 6880 | 6880 | 6880 | 6880 | 394 |
| 408 | 20250313 | 121700 | 1378408250 | 6870 | 6870 | 6870 | 6870 | 26 |
| 409 | 20250313 | 121600 | 1378229630 | 6870 | 6860 | 6880 | 6860 | 2431 |
| 410 | 20250313 | 121500 | 1361546320 | 6870 | 6870 | 6870 | 6870 | 66 |
| 411 | 20250313 | 121400 | 1361092900 | 6870 | 6870 | 6870 | 6860 | 22 |
| 412 | 20250313 | 121300 | 1360941810 | 6870 | 6860 | 6870 | 6860 | 539 |
| 413 | 20250313 | 121200 | 1357239500 | 6870 | 6870 | 6870 | 6870 | 10 |
| 414 | 20250313 | 121100 | 1357170800 | 6870 | 6870 | 6870 | 6870 | 92 |
| 415 | 20250313 | 121000 | 1356538760 | 6870 | 6870 | 6870 | 6860 | 151 |
| 416 | 20250313 | 120900 | 1355502160 | 6870 | 6870 | 6870 | 6860 | 288 |
| 417 | 20250313 | 120800 | 1353524650 | 6870 | 6870 | 6870 | 6870 | 23 |
| 418 | 20250313 | 120700 | 1353366640 | 6870 | 6870 | 6870 | 6860 | 40 |
| 419 | 20250313 | 120600 | 1353092050 | 6870 | 6870 | 6870 | 6860 | 37 |
| 420 | 20250313 | 120500 | 1352838060 | 6860 | 6860 | 6860 | 6860 | 257 |
| 421 | 20250313 | 120400 | 1351075040 | 6860 | 6870 | 6870 | 6860 | 471 |
| 422 | 20250313 | 120300 | 1347843960 | 6870 | 6860 | 6870 | 6860 | 115 |
| 423 | 20250313 | 120200 | 1347054810 | 6860 | 6870 | 6870 | 6860 | 736 |
| 424 | 20250313 | 120100 | 1342004790 | 6860 | 6870 | 6870 | 6860 | 2227 |
| 425 | 20250313 | 120000 | 1326727180 | 6870 | 6890 | 6890 | 6870 | 1382 |
| 426 | 20250313 | 115900 | 1317230980 | 6890 | 6890 | 6890 | 6890 | 15 |
| 427 | 20250313 | 115800 | 1317127630 | 6890 | 6890 | 6890 | 6890 | 437 |
| 428 | 20250313 | 115700 | 1314116700 | 6890 | 6890 | 6890 | 6860 | 575 |
| 429 | 20250313 | 115600 | 1310163820 | 6860 | 6890 | 6890 | 6860 | 1394 |
| 430 | 20250313 | 115500 | 1300600470 | 6890 | 6890 | 6890 | 6890 | 16 |
| 431 | 20250313 | 115400 | 1300490230 | 6890 | 6870 | 6890 | 6870 | 1523 |
| 432 | 20250313 | 115300 | 1290026960 | 6890 | 6890 | 6890 | 6870 | 2317 |
| 433 | 20250313 | 115200 | 1274071830 | 6910 | 6890 | 6910 | 6890 | 1209 |
| 434 | 20250313 | 115100 | 1265733300 | 6880 | 6880 | 6890 | 6880 | 357 |
| 435 | 20250313 | 115000 | 1263276940 | 6890 | 6890 | 6890 | 6890 | 1037 |
| 436 | 20250313 | 114900 | 1256132010 | 6890 | 6890 | 6900 | 6880 | 528 |
| 437 | 20250313 | 114800 | 1252497090 | 6870 | 6900 | 6900 | 6870 | 2564 |
| 438 | 20250313 | 114700 | 1234852140 | 6900 | 6900 | 6910 | 6900 | 2162 |
| 439 | 20250313 | 114600 | 1219914230 | 6910 | 6870 | 6910 | 6870 | 2100 |
| 440 | 20250313 | 114500 | 1205425570 | 6870 | 6890 | 6910 | 6870 | 3261 |
| 441 | 20250313 | 114400 | 1182925680 | 6880 | 6860 | 6880 | 6860 | 234 |
| 442 | 20250313 | 114300 | 1181318810 | 6870 | 6870 | 6870 | 6870 | 533 |
| 443 | 20250313 | 114200 | 1177657100 | 6870 | 6890 | 6890 | 6870 | 973 |
| 444 | 20250313 | 114100 | 1170971850 | 6880 | 6880 | 6900 | 6880 | 44 |
| 445 | 20250313 | 114000 | 1170668980 | 6870 | 6870 | 6900 | 6860 | 3586 |
| 446 | 20250313 | 113900 | 1146040440 | 6870 | 6880 | 6900 | 6870 | 228 |
| 447 | 20250313 | 113800 | 1144471680 | 6900 | 6890 | 6900 | 6890 | 72 |
| 448 | 20250313 | 113700 | 1143975440 | 6890 | 6890 | 6910 | 6870 | 1708 |
| 449 | 20250313 | 113600 | 1132217350 | 6890 | 6900 | 6910 | 6890 | 3447 |
| 450 | 20250313 | 113500 | 1108434250 | 6900 | 6890 | 6910 | 6880 | 4000 |
| 451 | 20250313 | 113400 | 1080856840 | 6890 | 6880 | 6890 | 6870 | 2183 |
| 452 | 20250313 | 113300 | 1065837190 | 6880 | 6880 | 6880 | 6860 | 2008 |
| 453 | 20250313 | 113200 | 1052046920 | 6880 | 6880 | 6880 | 6880 | 268 |
| 454 | 20250313 | 113100 | 1050203080 | 6880 | 6870 | 6880 | 6870 | 1106 |
| 455 | 20250313 | 113000 | 1042604770 | 6870 | 6880 | 6880 | 6850 | 604 |
| 456 | 20250313 | 112900 | 1038461600 | 6880 | 6870 | 6880 | 6860 | 138 |
| 457 | 20250313 | 112800 | 1037513240 | 6880 | 6870 | 6880 | 6870 | 759 |
| 458 | 20250313 | 112700 | 1032295160 | 6880 | 6880 | 6890 | 6870 | 2574 |
| 459 | 20250313 | 112600 | 1014566040 | 6880 | 6860 | 6880 | 6860 | 1120 |
| 460 | 20250313 | 112500 | 1006880570 | 6860 | 6870 | 6880 | 6860 | 1521 |
| 461 | 20250313 | 112400 | 996426220 | 6870 | 6850 | 6870 | 6850 | 3442 |
| 462 | 20250313 | 112300 | 972839820 | 6850 | 6840 | 6850 | 6840 | 1534 |
| 463 | 20250313 | 112200 | 962342260 | 6830 | 6840 | 6840 | 6830 | 95 |
| 464 | 20250313 | 112100 | 961693260 | 6840 | 6840 | 6840 | 6840 | 16 |
| 465 | 20250313 | 112000 | 961583820 | 6830 | 6840 | 6840 | 6820 | 2122 |
| 466 | 20250313 | 111900 | 947089770 | 6840 | 6840 | 6850 | 6840 | 971 |
| 467 | 20250313 | 111800 | 940448120 | 6840 | 6840 | 6850 | 6840 | 399 |
| 468 | 20250313 | 111700 | 937716660 | 6820 | 6840 | 6850 | 6820 | 2470 |
| 469 | 20250313 | 111600 | 920861630 | 6840 | 6820 | 6850 | 6820 | 1817 |
| 470 | 20250313 | 111500 | 908433360 | 6820 | 6820 | 6850 | 6820 | 59 |
| 471 | 20250313 | 111400 | 908030430 | 6840 | 6830 | 6840 | 6830 | 3080 |
| 472 | 20250313 | 111300 | 886974920 | 6830 | 6830 | 6830 | 6820 | 2745 |
| 473 | 20250313 | 111200 | 868236870 | 6820 | 6800 | 6830 | 6800 | 6925 |
| 474 | 20250313 | 111100 | 821074970 | 6800 | 6800 | 6800 | 6760 | 698 |
| 475 | 20250313 | 111000 | 816330530 | 6790 | 6770 | 6790 | 6770 | 1789 |
| 476 | 20250313 | 110900 | 804193790 | 6770 | 6770 | 6770 | 6770 | 0 |
| 477 | 20250313 | 110800 | 804193790 | 6770 | 6770 | 6770 | 6770 | 152 |
| 478 | 20250313 | 110700 | 803164750 | 6770 | 6750 | 6770 | 6750 | 746 |
| 479 | 20250313 | 110600 | 798117280 | 6750 | 6750 | 6750 | 6750 | 0 |
| 480 | 20250313 | 110500 | 798117280 | 6750 | 6760 | 6760 | 6750 | 77 |
| 481 | 20250313 | 110400 | 797596770 | 6760 | 6760 | 6760 | 6760 | 64 |
| 482 | 20250313 | 110300 | 797164130 | 6760 | 6750 | 6760 | 6750 | 371 |
| 483 | 20250313 | 110200 | 794657680 | 6750 | 6750 | 6750 | 6750 | 0 |
| 484 | 20250313 | 110100 | 794657680 | 6750 | 6750 | 6750 | 6750 | 289 |
| 485 | 20250313 | 110000 | 792706930 | 6760 | 6760 | 6760 | 6760 | 20 |
| 486 | 20250313 | 105900 | 792571730 | 6760 | 6750 | 6770 | 6750 | 434 |
| 487 | 20250313 | 105800 | 789637380 | 6760 | 6770 | 6770 | 6760 | 1188 |
| 488 | 20250313 | 105700 | 781604090 | 6760 | 6770 | 6770 | 6760 | 308 |
| 489 | 20250313 | 105600 | 779519930 | 6770 | 6770 | 6770 | 6770 | 0 |
| 490 | 20250313 | 105500 | 779519930 | 6770 | 6780 | 6780 | 6770 | 629 |
| 491 | 20250313 | 105400 | 775255350 | 6770 | 6770 | 6770 | 6770 | 103 |
| 492 | 20250313 | 105300 | 774558040 | 6780 | 6780 | 6780 | 6780 | 0 |
| 493 | 20250313 | 105200 | 774558040 | 6780 | 6770 | 6780 | 6770 | 2061 |
| 494 | 20250313 | 105100 | 760591060 | 6780 | 6780 | 6790 | 6780 | 106 |
| 495 | 20250313 | 105000 | 759872370 | 6790 | 6790 | 6790 | 6770 | 723 |
| 496 | 20250313 | 104900 | 754972360 | 6790 | 6775 | 6800 | 6770 | 1362 |
| 497 | 20250313 | 104800 | 745729345 | 6780 | 6790 | 6800 | 6780 | 710 |
| 498 | 20250313 | 104700 | 740910345 | 6800 | 6770 | 6800 | 6770 | 7627 |
| 499 | 20250313 | 104600 | 689200505 | 6760 | 6760 | 6770 | 6760 | 210 |
| 500 | 20250313 | 104500 | 687780805 | 6770 | 6770 | 6770 | 6770 | 67 |
| 501 | 20250313 | 104400 | 687327215 | 6770 | 6755 | 6770 | 6755 | 965 |
| 502 | 20250313 | 104300 | 680795435 | 6770 | 6750 | 6770 | 6750 | 1550 |
| 503 | 20250313 | 104200 | 670321125 | 6760 | 6760 | 6760 | 6760 | 183 |
| 504 | 20250313 | 104100 | 669084045 | 6760 | 6750 | 6760 | 6750 | 453 |
| 505 | 20250313 | 104000 | 666024065 | 6740 | 6750 | 6760 | 6740 | 72 |
| 506 | 20250313 | 103900 | 665538215 | 6750 | 6740 | 6750 | 6740 | 14 |
| 507 | 20250313 | 103800 | 665443785 | 6760 | 6740 | 6760 | 6740 | 606 |
| 508 | 20250313 | 103700 | 661355005 | 6740 | 6740 | 6740 | 6740 | 30 |
| 509 | 20250313 | 103600 | 661152805 | 6750 | 6750 | 6750 | 6750 | 1 |
| 510 | 20250313 | 103500 | 661146055 | 6740 | 6740 | 6750 | 6740 | 816 |
| 511 | 20250313 | 103400 | 655640455 | 6750 | 6750 | 6750 | 6740 | 167 |
| 512 | 20250313 | 103300 | 654513405 | 6740 | 6750 | 6750 | 6740 | 261 |
| 513 | 20250313 | 103200 | 652751955 | 6740 | 6740 | 6740 | 6740 | 253 |
| 514 | 20250313 | 103100 | 651046735 | 6740 | 6740 | 6740 | 6740 | 1 |
| 515 | 20250313 | 103000 | 651039995 | 6740 | 6740 | 6740 | 6740 | 0 |
| 516 | 20250313 | 102900 | 651039995 | 6740 | 6740 | 6740 | 6740 | 999 |
| 517 | 20250313 | 102800 | 644306735 | 6740 | 6740 | 6740 | 6740 | 1 |
| 518 | 20250313 | 102700 | 644299995 | 6730 | 6730 | 6730 | 6730 | 49 |
| 519 | 20250313 | 102600 | 643970225 | 6730 | 6730 | 6740 | 6730 | 1122 |
| 520 | 20250313 | 102500 | 636414925 | 6740 | 6740 | 6740 | 6740 | 397 |
| 521 | 20250313 | 102400 | 633739145 | 6740 | 6740 | 6750 | 6740 | 348 |
| 522 | 20250313 | 102300 | 631391965 | 6740 | 6750 | 6750 | 6740 | 172 |
| 523 | 20250313 | 102200 | 630232075 | 6750 | 6750 | 6750 | 6750 | 5 |
| 524 | 20250313 | 102100 | 630198325 | 6740 | 6750 | 6750 | 6740 | 781 |
| 525 | 20250313 | 102000 | 624934005 | 6750 | 6740 | 6750 | 6730 | 408 |
| 526 | 20250313 | 101900 | 622184045 | 6740 | 6740 | 6740 | 6740 | 0 |
| 527 | 20250313 | 101800 | 622184045 | 6740 | 6750 | 6750 | 6740 | 4 |
| 528 | 20250313 | 101700 | 622157065 | 6740 | 6740 | 6750 | 6740 | 448 |
| 529 | 20250313 | 101600 | 619136105 | 6740 | 6740 | 6740 | 6740 | 3 |
| 530 | 20250313 | 101500 | 619115885 | 6730 | 6730 | 6730 | 6730 | 14 |
| 531 | 20250313 | 101400 | 619021665 | 6740 | 6740 | 6740 | 6740 | 1114 |
| 532 | 20250313 | 101300 | 611513305 | 6730 | 6730 | 6730 | 6730 | 0 |
| 533 | 20250313 | 101200 | 611513305 | 6730 | 6740 | 6740 | 6730 | 6 |
| 534 | 20250313 | 101100 | 611472895 | 6740 | 6740 | 6740 | 6740 | 24 |
| 535 | 20250313 | 101000 | 611311135 | 6730 | 6730 | 6730 | 6730 | 179 |
| 536 | 20250313 | 100900 | 610106465 | 6730 | 6730 | 6730 | 6730 | 10 |
| 537 | 20250313 | 100800 | 610039165 | 6740 | 6720 | 6740 | 6720 | 588 |
| 538 | 20250313 | 100700 | 606077965 | 6710 | 6730 | 6730 | 6710 | 101 |
| 539 | 20250313 | 100600 | 605399995 | 6740 | 6720 | 6740 | 6720 | 5036 |
| 540 | 20250313 | 100500 | 571510705 | 6720 | 6720 | 6720 | 6720 | 89 |
| 541 | 20250313 | 100400 | 570912625 | 6720 | 6720 | 6730 | 6720 | 559 |
| 542 | 20250313 | 100300 | 567151825 | 6730 | 6720 | 6730 | 6720 | 927 |
| 543 | 20250313 | 100200 | 560914925 | 6730 | 6730 | 6730 | 6730 | 10 |
| 544 | 20250313 | 100100 | 560847625 | 6730 | 6710 | 6730 | 6700 | 449 |
| 545 | 20250313 | 100000 | 557830465 | 6730 | 6710 | 6730 | 6710 | 720 |
| 546 | 20250313 | 095900 | 552999245 | 6720 | 6720 | 6720 | 6720 | 68 |
| 547 | 20250313 | 095800 | 552542285 | 6730 | 6720 | 6730 | 6710 | 824 |
| 548 | 20250313 | 095700 | 546998485 | 6720 | 6720 | 6720 | 6720 | 60 |
| 549 | 20250313 | 095600 | 546595285 | 6720 | 6720 | 6730 | 6710 | 1622 |
| 550 | 20250313 | 095500 | 535689835 | 6720 | 6720 | 6730 | 6720 | 725 |
| 551 | 20250313 | 095400 | 530816575 | 6720 | 6720 | 6730 | 6720 | 77 |
| 552 | 20250313 | 095300 | 530299125 | 6740 | 6740 | 6740 | 6740 | 106 |
| 553 | 20250313 | 095200 | 529584685 | 6730 | 6730 | 6730 | 6730 | 543 |
| 554 | 20250313 | 095100 | 525930295 | 6730 | 6730 | 6730 | 6730 | 169 |
| 555 | 20250313 | 095000 | 524792925 | 6750 | 6740 | 6750 | 6740 | 320 |
| 556 | 20250313 | 094900 | 522635065 | 6740 | 6740 | 6740 | 6740 | 179 |
| 557 | 20250313 | 094800 | 521428605 | 6740 | 6745 | 6745 | 6740 | 76 |
| 558 | 20250313 | 094700 | 520916360 | 6750 | 6740 | 6750 | 6740 | 1406 |
| 559 | 20250313 | 094600 | 511433830 | 6740 | 6740 | 6740 | 6740 | 3 |
| 560 | 20250313 | 094500 | 511413610 | 6750 | 6730 | 6750 | 6730 | 1168 |
| 561 | 20250313 | 094400 | 503538030 | 6740 | 6730 | 6740 | 6730 | 701 |
| 562 | 20250313 | 094300 | 498815440 | 6730 | 6730 | 6740 | 6730 | 593 |
| 563 | 20250313 | 094200 | 494824120 | 6730 | 6730 | 6740 | 6730 | 608 |
| 564 | 20250313 | 094100 | 490732240 | 6730 | 6730 | 6740 | 6730 | 766 |
| 565 | 20250313 | 094000 | 485571850 | 6740 | 6730 | 6740 | 6730 | 236 |
| 566 | 20250313 | 093900 | 483983540 | 6730 | 6730 | 6730 | 6730 | 51 |
| 567 | 20250313 | 093800 | 483640310 | 6740 | 6740 | 6740 | 6740 | 263 |
| 568 | 20250313 | 093700 | 481867690 | 6750 | 6750 | 6750 | 6750 | 401 |
| 569 | 20250313 | 093600 | 479160940 | 6740 | 6720 | 6740 | 6720 | 1567 |
| 570 | 20250313 | 093500 | 468619750 | 6720 | 6720 | 6720 | 6680 | 935 |
| 571 | 20250313 | 093400 | 462339710 | 6710 | 6720 | 6720 | 6700 | 323 |
| 572 | 20250313 | 093300 | 460172520 | 6720 | 6720 | 6720 | 6720 | 53 |
| 573 | 20250313 | 093200 | 459816360 | 6700 | 6690 | 6710 | 6690 | 2013 |
| 574 | 20250313 | 093100 | 446328940 | 6670 | 6670 | 6670 | 6670 | 0 |
| 575 | 20250313 | 093000 | 446328940 | 6670 | 6670 | 6670 | 6670 | 8 |
| 576 | 20250313 | 092900 | 446275580 | 6660 | 6700 | 6710 | 6660 | 795 |
| 577 | 20250313 | 092800 | 440955260 | 6690 | 6690 | 6690 | 6660 | 2063 |
| 578 | 20250313 | 092700 | 427172910 | 6700 | 6700 | 6700 | 6700 | 59 |
| 579 | 20250313 | 092600 | 426777610 | 6700 | 6700 | 6700 | 6690 | 81 |
| 580 | 20250313 | 092500 | 426235010 | 6700 | 6680 | 6700 | 6680 | 1918 |
| 581 | 20250313 | 092400 | 413403080 | 6680 | 6690 | 6690 | 6680 | 91 |
| 582 | 20250313 | 092300 | 412794375 | 6690 | 6690 | 6690 | 6690 | 62 |
| 583 | 20250313 | 092200 | 412379595 | 6690 | 6680 | 6690 | 6680 | 256 |
| 584 | 20250313 | 092100 | 410668630 | 6680 | 6680 | 6680 | 6650 | 250 |
| 585 | 20250313 | 092000 | 409000100 | 6680 | 6630 | 6680 | 6630 | 2108 |
| 586 | 20250313 | 091900 | 394978500 | 6630 | 6650 | 6670 | 6630 | 3281 |
| 587 | 20250313 | 091800 | 373189250 | 6640 | 6680 | 6680 | 6640 | 5563 |
| 588 | 20250313 | 091700 | 336229950 | 6680 | 6680 | 6690 | 6660 | 1146 |
| 589 | 20250313 | 091600 | 328593500 | 6690 | 6690 | 6690 | 6690 | 77 |
| 590 | 20250313 | 091500 | 328078370 | 6690 | 6680 | 6690 | 6680 | 144 |
| 591 | 20250313 | 091400 | 327115020 | 6690 | 6690 | 6690 | 6690 | 307 |
| 592 | 20250313 | 091300 | 325061190 | 6690 | 6660 | 6690 | 6630 | 1743 |
| 593 | 20250313 | 091200 | 313431760 | 6660 | 6690 | 6690 | 6610 | 18177 |
| 594 | 20250313 | 091100 | 192749810 | 6695 | 6700 | 6700 | 6690 | 274 |
| 595 | 20250313 | 091000 | 190914775 | 6690 | 6680 | 6700 | 6680 | 782 |
| 596 | 20250313 | 090900 | 185684875 | 6680 | 6710 | 6750 | 6680 | 7980 |
| 597 | 20250313 | 090800 | 132269985 | 6780 | 6700 | 6780 | 6690 | 1536 |
| 598 | 20250313 | 090700 | 121958815 | 6700 | 6680 | 6700 | 6680 | 360 |
| 599 | 20250313 | 090600 | 119552015 | 6670 | 6660 | 6700 | 6660 | 782 |
| 600 | 20250313 | 090500 | 114339655 | 6680 | 6685 | 6690 | 6650 | 5172 |
| 601 | 20250313 | 090400 | 79889020 | 6680 | 6690 | 6700 | 6660 | 2142 |
| 602 | 20250313 | 090300 | 65580310 | 6680 | 6740 | 6740 | 6680 | 6353 |
| 603 | 20250313 | 090200 | 23022680 | 6750 | 6740 | 6760 | 6730 | 222 |
| 604 | 20250313 | 090100 | 21528460 | 6740 | 6770 | 6770 | 6740 | 31 |
| 605 | 20250313 | 090000 | 21319490 | 6720 | 6760 | 6770 | 6720 | 3155 |