30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 185600 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 6836 |
| 3 | 20250318 | 185500 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 4 | 20250318 | 185400 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 5 | 20250318 | 185300 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 6 | 20250318 | 185200 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 7 | 20250318 | 185100 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 8 | 20250318 | 185000 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 9 | 20250318 | 184900 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 10 | 20250318 | 184800 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 11 | 20250318 | 184700 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 12 | 20250318 | 184600 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 13 | 20250318 | 184500 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 14 | 20250318 | 184400 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 15 | 20250318 | 184300 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 16 | 20250318 | 184200 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 17 | 20250318 | 184100 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 18 | 20250318 | 184000 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 19 | 20250318 | 183900 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 20 | 20250318 | 183800 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 21 | 20250318 | 183700 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 22 | 20250318 | 183600 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 23 | 20250318 | 183500 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 24 | 20250318 | 183400 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 25 | 20250318 | 183300 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 26 | 20250318 | 183200 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 27 | 20250318 | 183100 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 28 | 20250318 | 183000 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 29 | 20250318 | 182900 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 30 | 20250318 | 182800 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 31 | 20250318 | 182700 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 32 | 20250318 | 182600 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 6836 |
| 33 | 20250318 | 182500 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 34 | 20250318 | 182400 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 35 | 20250318 | 182300 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 36 | 20250318 | 182200 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 37 | 20250318 | 182100 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 38 | 20250318 | 182000 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 39 | 20250318 | 181900 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 40 | 20250318 | 181800 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 41 | 20250318 | 181700 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 42 | 20250318 | 181600 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 43 | 20250318 | 181500 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 44 | 20250318 | 181400 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 45 | 20250318 | 181300 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 46 | 20250318 | 181200 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 47 | 20250318 | 181100 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 48 | 20250318 | 181000 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 49 | 20250318 | 180900 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 50 | 20250318 | 180800 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 51 | 20250318 | 180700 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 52 | 20250318 | 180600 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 53 | 20250318 | 180500 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 54 | 20250318 | 180400 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 55 | 20250318 | 180300 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 56 | 20250318 | 180200 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 57 | 20250318 | 180100 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 58 | 20250318 | 180000 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 59 | 20250318 | 175900 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 60 | 20250318 | 175800 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 61 | 20250318 | 175700 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 62 | 20250318 | 175600 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 6836 |
| 63 | 20250318 | 175500 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 64 | 20250318 | 175400 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 65 | 20250318 | 175300 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 66 | 20250318 | 175200 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 67 | 20250318 | 175100 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 68 | 20250318 | 175000 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 69 | 20250318 | 174900 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 70 | 20250318 | 174800 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 71 | 20250318 | 174700 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 72 | 20250318 | 174600 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 73 | 20250318 | 174500 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 74 | 20250318 | 174400 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 75 | 20250318 | 174300 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 76 | 20250318 | 174200 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 77 | 20250318 | 174100 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 78 | 20250318 | 174000 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 79 | 20250318 | 173900 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 80 | 20250318 | 173800 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 81 | 20250318 | 173700 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 82 | 20250318 | 173600 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 83 | 20250318 | 173500 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 84 | 20250318 | 173400 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 85 | 20250318 | 173300 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 86 | 20250318 | 173200 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 87 | 20250318 | 173100 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 88 | 20250318 | 173000 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 89 | 20250318 | 172900 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 90 | 20250318 | 172800 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 91 | 20250318 | 172700 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 92 | 20250318 | 172600 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 6836 |
| 93 | 20250318 | 172500 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 94 | 20250318 | 172400 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 95 | 20250318 | 172300 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 96 | 20250318 | 172200 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 97 | 20250318 | 172100 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 98 | 20250318 | 172000 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 99 | 20250318 | 171900 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 100 | 20250318 | 171800 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 101 | 20250318 | 171700 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 102 | 20250318 | 171600 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 103 | 20250318 | 171500 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 104 | 20250318 | 171400 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 105 | 20250318 | 171300 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 106 | 20250318 | 171200 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 107 | 20250318 | 171100 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 108 | 20250318 | 171000 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 109 | 20250318 | 170900 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 110 | 20250318 | 170800 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 111 | 20250318 | 170700 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 112 | 20250318 | 170600 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 113 | 20250318 | 170500 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 114 | 20250318 | 170400 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 115 | 20250318 | 170300 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 116 | 20250318 | 170200 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 117 | 20250318 | 170100 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 118 | 20250318 | 170000 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 119 | 20250318 | 165900 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 120 | 20250318 | 165800 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 121 | 20250318 | 165700 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 122 | 20250318 | 165600 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 6836 |
| 123 | 20250318 | 165500 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 124 | 20250318 | 165400 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 125 | 20250318 | 165300 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 126 | 20250318 | 165200 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 127 | 20250318 | 165100 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 128 | 20250318 | 165000 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 129 | 20250318 | 164900 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 130 | 20250318 | 164800 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 131 | 20250318 | 164700 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 132 | 20250318 | 164600 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 133 | 20250318 | 164500 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 134 | 20250318 | 164400 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 135 | 20250318 | 164300 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 136 | 20250318 | 164200 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 137 | 20250318 | 164100 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 138 | 20250318 | 164000 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 139 | 20250318 | 163900 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 140 | 20250318 | 163800 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 141 | 20250318 | 163700 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 142 | 20250318 | 163600 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 143 | 20250318 | 163500 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 144 | 20250318 | 163400 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 145 | 20250318 | 163300 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 146 | 20250318 | 163200 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 147 | 20250318 | 163100 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 148 | 20250318 | 163000 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 149 | 20250318 | 162900 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 150 | 20250318 | 162800 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 151 | 20250318 | 162700 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 152 | 20250318 | 162600 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 6836 |
| 153 | 20250318 | 162500 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 154 | 20250318 | 162400 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 155 | 20250318 | 162300 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 156 | 20250318 | 162200 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 157 | 20250318 | 162100 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 158 | 20250318 | 162000 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 159 | 20250318 | 161900 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 160 | 20250318 | 161800 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 161 | 20250318 | 161700 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 162 | 20250318 | 161600 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 163 | 20250318 | 161500 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 164 | 20250318 | 161400 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 165 | 20250318 | 161300 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 166 | 20250318 | 161200 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 167 | 20250318 | 161100 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 168 | 20250318 | 161000 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 169 | 20250318 | 160900 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 170 | 20250318 | 160800 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 171 | 20250318 | 160700 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 172 | 20250318 | 160600 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 173 | 20250318 | 160500 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 174 | 20250318 | 160400 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 175 | 20250318 | 160300 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 176 | 20250318 | 160200 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 177 | 20250318 | 160100 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 178 | 20250318 | 160000 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 179 | 20250318 | 155900 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 180 | 20250318 | 155800 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 181 | 20250318 | 155700 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 182 | 20250318 | 155600 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 6836 |
| 183 | 20250318 | 155500 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 184 | 20250318 | 155400 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 185 | 20250318 | 155300 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 186 | 20250318 | 155200 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 187 | 20250318 | 155100 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 188 | 20250318 | 155000 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 189 | 20250318 | 154900 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 190 | 20250318 | 154800 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 191 | 20250318 | 154700 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 192 | 20250318 | 154600 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 193 | 20250318 | 154500 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 194 | 20250318 | 154400 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 195 | 20250318 | 154300 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 196 | 20250318 | 154200 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 197 | 20250318 | 154100 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 198 | 20250318 | 154000 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 199 | 20250318 | 153900 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 200 | 20250318 | 153800 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 201 | 20250318 | 153700 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 202 | 20250318 | 153600 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 203 | 20250318 | 153500 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 204 | 20250318 | 153400 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 205 | 20250318 | 153300 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 206 | 20250318 | 153200 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 207 | 20250318 | 153100 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 0 |
| 208 | 20250318 | 153000 | 4112667095 | 7200 | 7200 | 7200 | 7200 | 6836 |
| 209 | 20250318 | 152900 | 4063447895 | 7180 | 7180 | 7180 | 7180 | 0 |
| 210 | 20250318 | 152800 | 4063447895 | 7180 | 7180 | 7180 | 7180 | 0 |
| 211 | 20250318 | 152700 | 4063447895 | 7180 | 7180 | 7180 | 7180 | 0 |
| 212 | 20250318 | 152600 | 4063447895 | 7180 | 7180 | 7180 | 7180 | 0 |
| 213 | 20250318 | 152500 | 4063447895 | 7180 | 7180 | 7180 | 7180 | 0 |
| 214 | 20250318 | 152400 | 4063447895 | 7180 | 7180 | 7180 | 7180 | 0 |
| 215 | 20250318 | 152300 | 4063447895 | 7180 | 7180 | 7180 | 7180 | 0 |
| 216 | 20250318 | 152200 | 4063447895 | 7180 | 7180 | 7180 | 7180 | 0 |
| 217 | 20250318 | 152100 | 4063447895 | 7180 | 7180 | 7180 | 7180 | 0 |
| 218 | 20250318 | 152000 | 4063447895 | 7180 | 7180 | 7180 | 7180 | 0 |
| 219 | 20250318 | 151900 | 4063447895 | 7180 | 7170 | 7180 | 7140 | 1497 |
| 220 | 20250318 | 151800 | 4052734795 | 7180 | 7130 | 7180 | 7120 | 449 |
| 221 | 20250318 | 151700 | 4049514935 | 7120 | 7110 | 7130 | 7110 | 941 |
| 222 | 20250318 | 151600 | 4042809535 | 7110 | 7110 | 7120 | 7110 | 1799 |
| 223 | 20250318 | 151500 | 4030017515 | 7110 | 7140 | 7140 | 7110 | 958 |
| 224 | 20250318 | 151400 | 4023203465 | 7120 | 7150 | 7150 | 7120 | 2429 |
| 225 | 20250318 | 151300 | 4005889005 | 7180 | 7160 | 7180 | 7150 | 206 |
| 226 | 20250318 | 151200 | 4004415575 | 7150 | 7160 | 7190 | 7150 | 1979 |
| 227 | 20250318 | 151100 | 3990224665 | 7150 | 7160 | 7160 | 7130 | 1730 |
| 228 | 20250318 | 151000 | 3977874585 | 7160 | 7160 | 7170 | 7160 | 939 |
| 229 | 20250318 | 150900 | 3971151325 | 7170 | 7170 | 7170 | 7140 | 778 |
| 230 | 20250318 | 150800 | 3965583915 | 7170 | 7140 | 7170 | 7120 | 2266 |
| 231 | 20250318 | 150700 | 3949419955 | 7140 | 7200 | 7210 | 7130 | 2299 |
| 232 | 20250318 | 150600 | 3932986035 | 7160 | 7210 | 7210 | 7160 | 655 |
| 233 | 20250318 | 150500 | 3928286015 | 7210 | 7230 | 7230 | 7150 | 3342 |
| 234 | 20250318 | 150400 | 3904265255 | 7210 | 7230 | 7260 | 7210 | 4727 |
| 235 | 20250318 | 150300 | 3870003435 | 7230 | 7240 | 7240 | 7230 | 680 |
| 236 | 20250318 | 150200 | 3865083240 | 7240 | 7230 | 7250 | 7230 | 561 |
| 237 | 20250318 | 150100 | 3861017560 | 7250 | 7210 | 7260 | 7210 | 8712 |
| 238 | 20250318 | 150000 | 3798042625 | 7210 | 7220 | 7220 | 7210 | 1168 |
| 239 | 20250318 | 145900 | 3789615475 | 7220 | 7200 | 7230 | 7200 | 2612 |
| 240 | 20250318 | 145800 | 3770763015 | 7210 | 7230 | 7240 | 7210 | 5021 |
| 241 | 20250318 | 145700 | 3734504985 | 7220 | 7230 | 7240 | 7200 | 3999 |
| 242 | 20250318 | 145600 | 3705611735 | 7240 | 7230 | 7240 | 7200 | 4878 |
| 243 | 20250318 | 145500 | 3670418045 | 7230 | 7190 | 7240 | 7150 | 3867 |
| 244 | 20250318 | 145400 | 3642493685 | 7190 | 7220 | 7230 | 7190 | 8850 |
| 245 | 20250318 | 145300 | 3578705335 | 7220 | 7220 | 7240 | 7210 | 4676 |
| 246 | 20250318 | 145200 | 3544905595 | 7210 | 7200 | 7230 | 7190 | 3481 |
| 247 | 20250318 | 145100 | 3519803175 | 7200 | 7160 | 7230 | 7160 | 11404 |
| 248 | 20250318 | 145000 | 3437636265 | 7160 | 7170 | 7190 | 7110 | 6263 |
| 249 | 20250318 | 144900 | 3392802405 | 7170 | 7120 | 7170 | 7120 | 2579 |
| 250 | 20250318 | 144800 | 3374372975 | 7120 | 7100 | 7130 | 7100 | 1412 |
| 251 | 20250318 | 144700 | 3364320385 | 7100 | 7130 | 7130 | 7090 | 1887 |
| 252 | 20250318 | 144600 | 3350887635 | 7140 | 7110 | 7140 | 7110 | 4175 |
| 253 | 20250318 | 144500 | 3321127925 | 7110 | 7080 | 7110 | 7080 | 10807 |
| 254 | 20250318 | 144400 | 3244401025 | 7090 | 7080 | 7090 | 7060 | 1204 |
| 255 | 20250318 | 144300 | 3235893485 | 7080 | 7070 | 7090 | 7060 | 2539 |
| 256 | 20250318 | 144200 | 3217927805 | 7060 | 7020 | 7060 | 7020 | 6326 |
| 257 | 20250318 | 144100 | 3173394705 | 7020 | 7020 | 7020 | 7020 | 188 |
| 258 | 20250318 | 144000 | 3172074945 | 7030 | 7010 | 7030 | 7010 | 2 |
| 259 | 20250318 | 143900 | 3172060905 | 7010 | 7020 | 7030 | 7000 | 2070 |
| 260 | 20250318 | 143800 | 3157568055 | 7020 | 7020 | 7020 | 7020 | 398 |
| 261 | 20250318 | 143700 | 3154774095 | 7020 | 7020 | 7020 | 7000 | 677 |
| 262 | 20250318 | 143600 | 3150034245 | 7020 | 7020 | 7020 | 7020 | 104 |
| 263 | 20250318 | 143500 | 3149304165 | 7020 | 7020 | 7020 | 7020 | 18 |
| 264 | 20250318 | 143400 | 3149177805 | 7020 | 7020 | 7030 | 7000 | 376 |
| 265 | 20250318 | 143300 | 3146538675 | 7030 | 7030 | 7030 | 7030 | 0 |
| 266 | 20250318 | 143200 | 3146538675 | 7030 | 7020 | 7030 | 7000 | 328 |
| 267 | 20250318 | 143100 | 3144240955 | 7010 | 7050 | 7050 | 7010 | 31 |
| 268 | 20250318 | 143000 | 3144023605 | 7010 | 7010 | 7010 | 7010 | 0 |
| 269 | 20250318 | 142900 | 3144023605 | 7010 | 7030 | 7030 | 7010 | 576 |
| 270 | 20250318 | 142800 | 3139974345 | 7030 | 7020 | 7030 | 7020 | 1022 |
| 271 | 20250318 | 142700 | 3132793315 | 7020 | 7020 | 7020 | 7020 | 12 |
| 272 | 20250318 | 142600 | 3132709075 | 6990 | 7030 | 7030 | 6980 | 2383 |
| 273 | 20250318 | 142500 | 3116020575 | 7050 | 7040 | 7050 | 7020 | 461 |
| 274 | 20250318 | 142400 | 3112783285 | 7010 | 7010 | 7010 | 7010 | 0 |
| 275 | 20250318 | 142300 | 3112783285 | 7010 | 7050 | 7050 | 7010 | 570 |
| 276 | 20250318 | 142200 | 3108769785 | 7060 | 7020 | 7060 | 7020 | 1448 |
| 277 | 20250318 | 142100 | 3098571345 | 7020 | 7020 | 7020 | 7020 | 10 |
| 278 | 20250318 | 142000 | 3098501145 | 7020 | 7020 | 7040 | 7020 | 1282 |
| 279 | 20250318 | 141900 | 3089501265 | 7030 | 7040 | 7050 | 7030 | 335 |
| 280 | 20250318 | 141800 | 3087144685 | 7040 | 7020 | 7040 | 7020 | 283 |
| 281 | 20250318 | 141700 | 3085156135 | 7020 | 7020 | 7020 | 7020 | 143 |
| 282 | 20250318 | 141600 | 3084152275 | 7020 | 7020 | 7020 | 7020 | 6 |
| 283 | 20250318 | 141500 | 3084110155 | 7030 | 7010 | 7030 | 7010 | 37 |
| 284 | 20250318 | 141400 | 3083850745 | 7030 | 7030 | 7030 | 7030 | 100 |
| 285 | 20250318 | 141300 | 3083147745 | 7040 | 7040 | 7040 | 7040 | 0 |
| 286 | 20250318 | 141200 | 3083147745 | 7040 | 7020 | 7040 | 7020 | 557 |
| 287 | 20250318 | 141100 | 3079235585 | 7020 | 6970 | 7020 | 6970 | 1770 |
| 288 | 20250318 | 141000 | 3066863845 | 7020 | 7020 | 7040 | 6970 | 2595 |
| 289 | 20250318 | 140900 | 3048729385 | 7040 | 7010 | 7040 | 7000 | 664 |
| 290 | 20250318 | 140800 | 3044072365 | 7020 | 7010 | 7050 | 7010 | 235 |
| 291 | 20250318 | 140700 | 3042424365 | 7010 | 7050 | 7050 | 7010 | 562 |
| 292 | 20250318 | 140600 | 3038481205 | 7050 | 7050 | 7050 | 7050 | 154 |
| 293 | 20250318 | 140500 | 3037395505 | 7070 | 7060 | 7070 | 7040 | 2458 |
| 294 | 20250318 | 140400 | 3020045735 | 7050 | 7030 | 7070 | 7030 | 2274 |
| 295 | 20250318 | 140300 | 3004009885 | 7030 | 7030 | 7030 | 7030 | 101 |
| 296 | 20250318 | 140200 | 3003299855 | 7010 | 7010 | 7030 | 7010 | 26 |
| 297 | 20250318 | 140100 | 3003117575 | 7000 | 7050 | 7050 | 7000 | 1210 |
| 298 | 20250318 | 140000 | 2994612575 | 7040 | 7050 | 7050 | 7020 | 843 |
| 299 | 20250318 | 135900 | 2988682075 | 7040 | 7060 | 7060 | 7040 | 652 |
| 300 | 20250318 | 135800 | 2984089955 | 7060 | 7050 | 7060 | 7040 | 6551 |
| 301 | 20250318 | 135700 | 2937861415 | 7050 | 7010 | 7050 | 7010 | 1396 |
| 302 | 20250318 | 135600 | 2928041535 | 7010 | 6980 | 7010 | 6980 | 1418 |
| 303 | 20250318 | 135500 | 2918140845 | 6970 | 6950 | 6970 | 6950 | 190 |
| 304 | 20250318 | 135400 | 2916817035 | 6950 | 6970 | 6980 | 6950 | 2236 |
| 305 | 20250318 | 135300 | 2901239155 | 6970 | 6940 | 6970 | 6940 | 760 |
| 306 | 20250318 | 135200 | 2895952535 | 6940 | 6940 | 6940 | 6930 | 2068 |
| 307 | 20250318 | 135100 | 2881606195 | 6940 | 6950 | 6980 | 6940 | 1424 |
| 308 | 20250318 | 135000 | 2871715725 | 6960 | 7000 | 7000 | 6960 | 1018 |
| 309 | 20250318 | 134900 | 2864612465 | 7000 | 6990 | 7000 | 6990 | 921 |
| 310 | 20250318 | 134800 | 2858169445 | 7000 | 6990 | 7000 | 6980 | 1584 |
| 311 | 20250318 | 134700 | 2847098455 | 6990 | 6980 | 6990 | 6950 | 1084 |
| 312 | 20250318 | 134600 | 2839534665 | 6960 | 6960 | 6960 | 6960 | 12 |
| 313 | 20250318 | 134500 | 2839451145 | 6980 | 6980 | 6980 | 6980 | 362 |
| 314 | 20250318 | 134400 | 2836924385 | 6980 | 6980 | 6980 | 6980 | 1 |
| 315 | 20250318 | 134300 | 2836917405 | 6940 | 6950 | 6950 | 6940 | 1228 |
| 316 | 20250318 | 134200 | 2828394735 | 6960 | 6970 | 6970 | 6940 | 2547 |
| 317 | 20250318 | 134100 | 2810718325 | 6970 | 6940 | 6980 | 6940 | 7 |
| 318 | 20250318 | 134000 | 2810669615 | 6930 | 6960 | 6990 | 6930 | 4442 |
| 319 | 20250318 | 133900 | 2779827295 | 6960 | 6960 | 6960 | 6950 | 1589 |
| 320 | 20250318 | 133800 | 2768771265 | 6970 | 6970 | 6970 | 6970 | 0 |
| 321 | 20250318 | 133700 | 2768771265 | 6970 | 6960 | 6970 | 6960 | 1116 |
| 322 | 20250318 | 133600 | 2760999675 | 6960 | 6995 | 6995 | 6960 | 2415 |
| 323 | 20250318 | 133500 | 2744169215 | 7000 | 7000 | 7000 | 7000 | 28 |
| 324 | 20250318 | 133400 | 2743973215 | 7000 | 6980 | 7000 | 6980 | 394 |
| 325 | 20250318 | 133300 | 2741218645 | 6970 | 6960 | 6970 | 6960 | 202 |
| 326 | 20250318 | 133200 | 2739810715 | 6960 | 6980 | 6980 | 6960 | 610 |
| 327 | 20250318 | 133100 | 2735560415 | 6990 | 6990 | 6990 | 6990 | 0 |
| 328 | 20250318 | 133000 | 2735560415 | 6990 | 6990 | 6990 | 6990 | 10 |
| 329 | 20250318 | 132900 | 2735490515 | 6990 | 6980 | 6990 | 6980 | 800 |
| 330 | 20250318 | 132800 | 2729898525 | 6990 | 7000 | 7010 | 6990 | 2206 |
| 331 | 20250318 | 132700 | 2714466255 | 7000 | 7000 | 7000 | 7000 | 45 |
| 332 | 20250318 | 132600 | 2714151255 | 6970 | 7000 | 7000 | 6970 | 289 |
| 333 | 20250318 | 132500 | 2712135395 | 6990 | 6990 | 6990 | 6990 | 18 |
| 334 | 20250318 | 132400 | 2712009575 | 7000 | 7010 | 7010 | 7000 | 153 |
| 335 | 20250318 | 132300 | 2710937055 | 7000 | 6980 | 7000 | 6980 | 2305 |
| 336 | 20250318 | 132200 | 2694820755 | 6950 | 6950 | 6950 | 6950 | 0 |
| 337 | 20250318 | 132100 | 2694820755 | 6950 | 6950 | 6950 | 6950 | 68 |
| 338 | 20250318 | 132000 | 2694348155 | 6940 | 6950 | 6950 | 6940 | 1348 |
| 339 | 20250318 | 131900 | 2684982195 | 6980 | 6980 | 6980 | 6980 | 1 |
| 340 | 20250318 | 131800 | 2684975215 | 6980 | 6980 | 6980 | 6980 | 327 |
| 341 | 20250318 | 131700 | 2682692755 | 6980 | 6980 | 6980 | 6980 | 203 |
| 342 | 20250318 | 131600 | 2681275815 | 6980 | 6950 | 6980 | 6950 | 381 |
| 343 | 20250318 | 131500 | 2678627835 | 6950 | 6980 | 6980 | 6950 | 351 |
| 344 | 20250318 | 131400 | 2676187245 | 6980 | 6980 | 6980 | 6980 | 0 |
| 345 | 20250318 | 131300 | 2676187245 | 6980 | 6980 | 6980 | 6980 | 1 |
| 346 | 20250318 | 131200 | 2676180265 | 6960 | 6970 | 6970 | 6960 | 1160 |
| 347 | 20250318 | 131100 | 2668101665 | 6970 | 6960 | 6975 | 6960 | 2401 |
| 348 | 20250318 | 131000 | 2651388960 | 6955 | 6955 | 6955 | 6955 | 0 |
| 349 | 20250318 | 130900 | 2651388960 | 6955 | 6955 | 6955 | 6955 | 90 |
| 350 | 20250318 | 130800 | 2650763010 | 6955 | 6960 | 6960 | 6955 | 376 |
| 351 | 20250318 | 130700 | 2648146210 | 6950 | 6940 | 6950 | 6940 | 449 |
| 352 | 20250318 | 130600 | 2645029600 | 6940 | 6950 | 6950 | 6940 | 2287 |
| 353 | 20250318 | 130500 | 2629152470 | 6950 | 6960 | 6960 | 6940 | 969 |
| 354 | 20250318 | 130400 | 2622415610 | 6960 | 6960 | 6960 | 6960 | 1 |
| 355 | 20250318 | 130300 | 2622408650 | 6950 | 6950 | 6950 | 6950 | 357 |
| 356 | 20250318 | 130200 | 2619927500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 357 | 20250318 | 130100 | 2619927500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 358 | 20250318 | 130000 | 2619927500 | 6940 | 6940 | 6940 | 6940 | 50 |
| 359 | 20250318 | 125900 | 2619580500 | 6950 | 6960 | 6960 | 6950 | 442 |
| 360 | 20250318 | 125800 | 2616508540 | 6960 | 6960 | 6960 | 6960 | 41 |
| 361 | 20250318 | 125700 | 2616223180 | 6950 | 6960 | 6960 | 6950 | 361 |
| 362 | 20250318 | 125600 | 2613714210 | 6940 | 6940 | 6940 | 6940 | 26 |
| 363 | 20250318 | 125500 | 2613533770 | 6940 | 6940 | 6940 | 6940 | 0 |
| 364 | 20250318 | 125400 | 2613533770 | 6940 | 6940 | 6960 | 6940 | 336 |
| 365 | 20250318 | 125300 | 2611201910 | 6950 | 6950 | 6950 | 6950 | 0 |
| 366 | 20250318 | 125200 | 2611201910 | 6950 | 6950 | 6950 | 6950 | 444 |
| 367 | 20250318 | 125100 | 2608116110 | 6950 | 6950 | 6950 | 6950 | 58 |
| 368 | 20250318 | 125000 | 2607713010 | 6950 | 6960 | 6960 | 6950 | 53 |
| 369 | 20250318 | 124900 | 2607344640 | 6980 | 6980 | 6980 | 6980 | 100 |
| 370 | 20250318 | 124800 | 2606646640 | 6980 | 6980 | 6990 | 6950 | 5 |
| 371 | 20250318 | 124700 | 2606611760 | 6990 | 6960 | 6990 | 6960 | 979 |
| 372 | 20250318 | 124600 | 2599781620 | 6960 | 6960 | 6960 | 6960 | 0 |
| 373 | 20250318 | 124500 | 2599781620 | 6960 | 6940 | 6960 | 6940 | 201 |
| 374 | 20250318 | 124400 | 2598386660 | 6950 | 6950 | 6960 | 6950 | 111 |
| 375 | 20250318 | 124300 | 2597615130 | 6970 | 6970 | 6970 | 6950 | 219 |
| 376 | 20250318 | 124200 | 2596092880 | 6970 | 6970 | 6970 | 6940 | 1059 |
| 377 | 20250318 | 124100 | 2588743130 | 6970 | 6980 | 6980 | 6940 | 540 |
| 378 | 20250318 | 124000 | 2584994140 | 6980 | 6980 | 6980 | 6980 | 579 |
| 379 | 20250318 | 123900 | 2580952720 | 6980 | 6980 | 6980 | 6980 | 0 |
| 380 | 20250318 | 123800 | 2580952720 | 6980 | 6980 | 6980 | 6980 | 0 |
| 381 | 20250318 | 123700 | 2580952720 | 6980 | 6950 | 6980 | 6950 | 2 |
| 382 | 20250318 | 123600 | 2580938790 | 6980 | 6950 | 6980 | 6950 | 6 |
| 383 | 20250318 | 123500 | 2580897060 | 6950 | 6980 | 6980 | 6950 | 454 |
| 384 | 20250318 | 123400 | 2577741700 | 7000 | 6980 | 7000 | 6980 | 74 |
| 385 | 20250318 | 123300 | 2577224090 | 6990 | 6990 | 6990 | 6990 | 0 |
| 386 | 20250318 | 123200 | 2577224090 | 6990 | 6990 | 6990 | 6990 | 0 |
| 387 | 20250318 | 123100 | 2577224090 | 6990 | 6990 | 6990 | 6990 | 100 |
| 388 | 20250318 | 123000 | 2576525090 | 7010 | 7010 | 7010 | 7010 | 0 |
| 389 | 20250318 | 122900 | 2576525090 | 7010 | 7010 | 7010 | 7010 | 0 |
| 390 | 20250318 | 122800 | 2576525090 | 7010 | 7000 | 7010 | 7000 | 150 |
| 391 | 20250318 | 122700 | 2575474890 | 7000 | 6990 | 7000 | 6950 | 4581 |
| 392 | 20250318 | 122600 | 2543591350 | 7000 | 7010 | 7010 | 7000 | 127 |
| 393 | 20250318 | 122500 | 2542702050 | 7010 | 7010 | 7010 | 7010 | 1 |
| 394 | 20250318 | 122400 | 2542695040 | 7000 | 7000 | 7000 | 7000 | 108 |
| 395 | 20250318 | 122300 | 2541939040 | 7000 | 7000 | 7000 | 7000 | 0 |
| 396 | 20250318 | 122200 | 2541939040 | 7000 | 6960 | 7000 | 6960 | 2 |
| 397 | 20250318 | 122100 | 2541925080 | 7000 | 6970 | 7000 | 6960 | 1006 |
| 398 | 20250318 | 122000 | 2534921180 | 7000 | 6970 | 7000 | 6970 | 145 |
| 399 | 20250318 | 121900 | 2533908140 | 6980 | 6980 | 6980 | 6960 | 321 |
| 400 | 20250318 | 121800 | 2531670940 | 6970 | 6970 | 6990 | 6970 | 350 |
| 401 | 20250318 | 121700 | 2529231420 | 6970 | 6970 | 6970 | 6970 | 99 |
| 402 | 20250318 | 121600 | 2528541390 | 6970 | 6970 | 6970 | 6970 | 83 |
| 403 | 20250318 | 121500 | 2527962880 | 6960 | 6960 | 6960 | 6960 | 0 |
| 404 | 20250318 | 121400 | 2527962880 | 6960 | 6960 | 6960 | 6960 | 1 |
| 405 | 20250318 | 121300 | 2527955920 | 6960 | 6970 | 6970 | 6960 | 503 |
| 406 | 20250318 | 121200 | 2524451010 | 7000 | 7000 | 7000 | 7000 | 0 |
| 407 | 20250318 | 121100 | 2524451010 | 7000 | 6980 | 7000 | 6980 | 73 |
| 408 | 20250318 | 121000 | 2523941450 | 7000 | 6970 | 7000 | 6970 | 495 |
| 409 | 20250318 | 120900 | 2520486990 | 6980 | 6970 | 6990 | 6970 | 37 |
| 410 | 20250318 | 120800 | 2520228830 | 6970 | 6970 | 6970 | 6970 | 1143 |
| 411 | 20250318 | 120700 | 2512262120 | 6980 | 6930 | 6980 | 6930 | 1873 |
| 412 | 20250318 | 120600 | 2499223010 | 6930 | 6930 | 6930 | 6930 | 40 |
| 413 | 20250318 | 120500 | 2498945810 | 6940 | 6940 | 6940 | 6940 | 200 |
| 414 | 20250318 | 120400 | 2497557810 | 6910 | 6950 | 6950 | 6910 | 997 |
| 415 | 20250318 | 120300 | 2490663920 | 6950 | 6920 | 6950 | 6920 | 8 |
| 416 | 20250318 | 120200 | 2490608380 | 6900 | 6900 | 6900 | 6900 | 0 |
| 417 | 20250318 | 120100 | 2490608380 | 6900 | 6910 | 6960 | 6900 | 2511 |
| 418 | 20250318 | 120000 | 2473218040 | 6910 | 6910 | 6910 | 6910 | 552 |
| 419 | 20250318 | 115900 | 2469403720 | 6910 | 6910 | 6910 | 6910 | 1415 |
| 420 | 20250318 | 115800 | 2459626070 | 6910 | 6920 | 6920 | 6900 | 844 |
| 421 | 20250318 | 115700 | 2453794240 | 6930 | 6930 | 6930 | 6920 | 1039 |
| 422 | 20250318 | 115600 | 2446594450 | 6970 | 6970 | 6970 | 6970 | 0 |
| 423 | 20250318 | 115500 | 2446594450 | 6970 | 6970 | 6970 | 6970 | 0 |
| 424 | 20250318 | 115400 | 2446594450 | 6970 | 6960 | 6970 | 6960 | 200 |
| 425 | 20250318 | 115300 | 2445201380 | 6970 | 6930 | 6970 | 6920 | 55 |
| 426 | 20250318 | 115200 | 2444820210 | 6920 | 6940 | 6950 | 6910 | 1272 |
| 427 | 20250318 | 115100 | 2436009070 | 6940 | 6960 | 6960 | 6940 | 2804 |
| 428 | 20250318 | 115000 | 2416533720 | 6960 | 6980 | 6980 | 6960 | 468 |
| 429 | 20250318 | 114900 | 2413275720 | 6960 | 6970 | 6970 | 6960 | 12 |
| 430 | 20250318 | 114800 | 2413192090 | 6980 | 6980 | 6990 | 6980 | 320 |
| 431 | 20250318 | 114700 | 2410958390 | 6980 | 6980 | 7000 | 6980 | 1101 |
| 432 | 20250318 | 114600 | 2403267870 | 6980 | 6970 | 6980 | 6950 | 1519 |
| 433 | 20250318 | 114500 | 2392703190 | 6960 | 6980 | 6980 | 6960 | 1580 |
| 434 | 20250318 | 114400 | 2381697800 | 7020 | 6990 | 7030 | 6970 | 1092 |
| 435 | 20250318 | 114300 | 2374072130 | 7000 | 7000 | 7000 | 7000 | 0 |
| 436 | 20250318 | 114200 | 2374072130 | 7000 | 7000 | 7000 | 7000 | 0 |
| 437 | 20250318 | 114100 | 2374072130 | 7000 | 7000 | 7000 | 7000 | 0 |
| 438 | 20250318 | 114000 | 2374072130 | 7000 | 7000 | 7000 | 7000 | 0 |
| 439 | 20250318 | 113900 | 2374072130 | 7000 | 7000 | 7000 | 7000 | 0 |
| 440 | 20250318 | 113800 | 2374072130 | 7000 | 7000 | 7000 | 7000 | 0 |
| 441 | 20250318 | 113700 | 2374072130 | 7000 | 7000 | 7000 | 7000 | 0 |
| 442 | 20250318 | 113600 | 2374072130 | 7000 | 7000 | 7000 | 7000 | 2 |
| 443 | 20250318 | 113500 | 2374058130 | 7000 | 7000 | 7000 | 7000 | 200 |
| 444 | 20250318 | 113400 | 2372658130 | 7000 | 6980 | 7000 | 6970 | 4 |
| 445 | 20250318 | 113300 | 2372630210 | 6970 | 6970 | 6970 | 6960 | 737 |
| 446 | 20250318 | 113200 | 2367493590 | 6980 | 6990 | 6990 | 6980 | 188 |
| 447 | 20250318 | 113100 | 2366179800 | 6970 | 6990 | 7000 | 6970 | 1200 |
| 448 | 20250318 | 113000 | 2357809820 | 7010 | 7010 | 7010 | 7010 | 0 |
| 449 | 20250318 | 112900 | 2357809820 | 7010 | 6980 | 7010 | 6970 | 244 |
| 450 | 20250318 | 112800 | 2356106700 | 7020 | 7010 | 7030 | 6980 | 1359 |
| 451 | 20250318 | 112700 | 2346596250 | 7030 | 7030 | 7040 | 7010 | 1947 |
| 452 | 20250318 | 112600 | 2332920590 | 7040 | 7020 | 7040 | 7020 | 994 |
| 453 | 20250318 | 112500 | 2325937450 | 7010 | 6980 | 7010 | 6970 | 1406 |
| 454 | 20250318 | 112400 | 2316097080 | 7000 | 6990 | 7000 | 6980 | 396 |
| 455 | 20250318 | 112300 | 2313329530 | 6990 | 6980 | 6990 | 6950 | 1064 |
| 456 | 20250318 | 112200 | 2305898390 | 6980 | 6960 | 6980 | 6950 | 274 |
| 457 | 20250318 | 112100 | 2303993810 | 6980 | 6970 | 6980 | 6970 | 46 |
| 458 | 20250318 | 112000 | 2303673020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 459 | 20250318 | 111900 | 2303673020 | 6980 | 6940 | 6980 | 6940 | 939 |
| 460 | 20250318 | 111800 | 2297139550 | 6940 | 6930 | 6940 | 6930 | 304 |
| 461 | 20250318 | 111700 | 2295029940 | 6930 | 6930 | 6930 | 6920 | 87 |
| 462 | 20250318 | 111600 | 2294427750 | 6920 | 6920 | 6920 | 6920 | 233 |
| 463 | 20250318 | 111500 | 2292815390 | 6920 | 6920 | 6920 | 6920 | 379 |
| 464 | 20250318 | 111400 | 2290192710 | 6920 | 6910 | 6920 | 6890 | 5325 |
| 465 | 20250318 | 111300 | 2253409670 | 6910 | 6920 | 6940 | 6910 | 353 |
| 466 | 20250318 | 111200 | 2250966940 | 6920 | 6930 | 6930 | 6920 | 1558 |
| 467 | 20250318 | 111100 | 2240180810 | 6930 | 6940 | 6940 | 6930 | 144 |
| 468 | 20250318 | 111000 | 2239182450 | 6930 | 6940 | 6940 | 6930 | 40 |
| 469 | 20250318 | 110900 | 2238905240 | 6950 | 6930 | 6950 | 6930 | 344 |
| 470 | 20250318 | 110800 | 2236521300 | 6960 | 6940 | 6960 | 6930 | 1287 |
| 471 | 20250318 | 110700 | 2227592520 | 6960 | 6960 | 6960 | 6960 | 0 |
| 472 | 20250318 | 110600 | 2227592520 | 6960 | 6950 | 6960 | 6930 | 1104 |
| 473 | 20250318 | 110500 | 2219935330 | 6950 | 6970 | 6970 | 6940 | 378 |
| 474 | 20250318 | 110400 | 2217307530 | 6970 | 6970 | 6970 | 6960 | 30 |
| 475 | 20250318 | 110300 | 2217098710 | 6980 | 6980 | 6980 | 6930 | 3568 |
| 476 | 20250318 | 110200 | 2192246770 | 6980 | 6970 | 6980 | 6960 | 789 |
| 477 | 20250318 | 110100 | 2186747500 | 6970 | 6960 | 6970 | 6960 | 374 |
| 478 | 20250318 | 110000 | 2184144450 | 6960 | 6930 | 6960 | 6930 | 1049 |
| 479 | 20250318 | 105900 | 2176866500 | 6930 | 6930 | 6930 | 6930 | 1 |
| 480 | 20250318 | 105800 | 2176859570 | 6920 | 6920 | 6930 | 6920 | 1169 |
| 481 | 20250318 | 105700 | 2168769010 | 6920 | 6900 | 6920 | 6900 | 6561 |
| 482 | 20250318 | 105600 | 2123435200 | 6900 | 6900 | 6910 | 6890 | 1583 |
| 483 | 20250318 | 105500 | 2112519830 | 6900 | 6890 | 6900 | 6890 | 203 |
| 484 | 20250318 | 105400 | 2111120890 | 6890 | 6940 | 6940 | 6890 | 6481 |
| 485 | 20250318 | 105300 | 2066361260 | 6940 | 6940 | 6940 | 6930 | 789 |
| 486 | 20250318 | 105200 | 2060890600 | 6940 | 6940 | 6940 | 6940 | 75 |
| 487 | 20250318 | 105100 | 2060370100 | 6950 | 6950 | 6950 | 6950 | 149 |
| 488 | 20250318 | 105000 | 2059334550 | 6950 | 6930 | 6950 | 6930 | 300 |
| 489 | 20250318 | 104900 | 2057252560 | 6920 | 6930 | 6960 | 6920 | 1500 |
| 490 | 20250318 | 104800 | 2046861540 | 6960 | 6930 | 6970 | 6920 | 551 |
| 491 | 20250318 | 104700 | 2043030360 | 6920 | 6930 | 6930 | 6910 | 825 |
| 492 | 20250318 | 104600 | 2037326190 | 6920 | 6920 | 6920 | 6920 | 120 |
| 493 | 20250318 | 104500 | 2036495790 | 6920 | 6920 | 6920 | 6920 | 109 |
| 494 | 20250318 | 104400 | 2035741510 | 6920 | 6920 | 6920 | 6920 | 1043 |
| 495 | 20250318 | 104300 | 2028523950 | 6910 | 6900 | 6910 | 6900 | 201 |
| 496 | 20250318 | 104200 | 2027136040 | 6910 | 6920 | 6920 | 6900 | 6117 |
| 497 | 20250318 | 104100 | 1984889300 | 6920 | 6920 | 6920 | 6920 | 66 |
| 498 | 20250318 | 104000 | 1984432580 | 6920 | 6920 | 6920 | 6920 | 609 |
| 499 | 20250318 | 103900 | 1980218300 | 6950 | 6950 | 6950 | 6950 | 300 |
| 500 | 20250318 | 103800 | 1978133300 | 6920 | 6940 | 6940 | 6920 | 911 |
| 501 | 20250318 | 103700 | 1971824950 | 6940 | 6950 | 6960 | 6940 | 1824 |
| 502 | 20250318 | 103600 | 1959165830 | 6950 | 6940 | 6950 | 6940 | 41 |
| 503 | 20250318 | 103500 | 1958881010 | 6940 | 6900 | 6950 | 6900 | 2500 |
| 504 | 20250318 | 103400 | 1941591310 | 6890 | 6900 | 6910 | 6890 | 2583 |
| 505 | 20250318 | 103300 | 1923779250 | 6900 | 6920 | 6920 | 6890 | 5558 |
| 506 | 20250318 | 103200 | 1885414080 | 6920 | 6910 | 6920 | 6900 | 2036 |
| 507 | 20250318 | 103100 | 1871341850 | 6900 | 6930 | 6940 | 6900 | 3360 |
| 508 | 20250318 | 103000 | 1848104160 | 6960 | 6970 | 6970 | 6920 | 6675 |
| 509 | 20250318 | 102900 | 1801793680 | 6950 | 6950 | 6950 | 6940 | 421 |
| 510 | 20250318 | 102800 | 1798868930 | 6980 | 6970 | 6980 | 6940 | 271 |
| 511 | 20250318 | 102700 | 1796982140 | 6940 | 6970 | 6970 | 6940 | 3010 |
| 512 | 20250318 | 102600 | 1776055640 | 6990 | 6980 | 6990 | 6980 | 104 |
| 513 | 20250318 | 102500 | 1775329710 | 6980 | 6970 | 7000 | 6940 | 2928 |
| 514 | 20250318 | 102400 | 1754919030 | 6970 | 7000 | 7000 | 6960 | 682 |
| 515 | 20250318 | 102300 | 1750156500 | 7000 | 6960 | 7000 | 6950 | 1641 |
| 516 | 20250318 | 102200 | 1738712800 | 6930 | 6980 | 6990 | 6930 | 3146 |
| 517 | 20250318 | 102100 | 1716858430 | 6980 | 6980 | 6980 | 6950 | 3625 |
| 518 | 20250318 | 102000 | 1691601790 | 6980 | 6980 | 6980 | 6970 | 1385 |
| 519 | 20250318 | 101900 | 1681936710 | 6980 | 6990 | 6990 | 6950 | 193 |
| 520 | 20250318 | 101800 | 1680590700 | 6990 | 6970 | 7000 | 6950 | 7385 |
| 521 | 20250318 | 101700 | 1629144660 | 6980 | 6970 | 6980 | 6970 | 122 |
| 522 | 20250318 | 101600 | 1628293200 | 6960 | 6980 | 6980 | 6960 | 2642 |
| 523 | 20250318 | 101500 | 1609883580 | 6980 | 7010 | 7010 | 6980 | 1501 |
| 524 | 20250318 | 101400 | 1599405210 | 6980 | 7000 | 7000 | 6980 | 1200 |
| 525 | 20250318 | 101300 | 1591013390 | 7020 | 7020 | 7020 | 6990 | 501 |
| 526 | 20250318 | 101200 | 1587510290 | 7030 | 7020 | 7030 | 6990 | 836 |
| 527 | 20250318 | 101100 | 1581659670 | 7010 | 7010 | 7020 | 7000 | 2218 |
| 528 | 20250318 | 101000 | 1566118260 | 7010 | 7030 | 7030 | 7010 | 857 |
| 529 | 20250318 | 100900 | 1560101680 | 7030 | 7040 | 7040 | 7030 | 99 |
| 530 | 20250318 | 100800 | 1559405410 | 7060 | 7060 | 7060 | 7030 | 690 |
| 531 | 20250318 | 100700 | 1554536710 | 7080 | 7030 | 7080 | 7030 | 2108 |
| 532 | 20250318 | 100600 | 1539630780 | 7010 | 7000 | 7010 | 7000 | 78 |
| 533 | 20250318 | 100500 | 1539084060 | 7000 | 7030 | 7030 | 7000 | 789 |
| 534 | 20250318 | 100400 | 1533554840 | 7010 | 7010 | 7010 | 7010 | 201 |
| 535 | 20250318 | 100300 | 1532145830 | 7000 | 7000 | 7000 | 7000 | 1340 |
| 536 | 20250318 | 100200 | 1522765830 | 7000 | 7050 | 7060 | 7000 | 1377 |
| 537 | 20250318 | 100100 | 1513096390 | 7030 | 7050 | 7050 | 7030 | 66 |
| 538 | 20250318 | 100000 | 1512631870 | 7060 | 7020 | 7060 | 7010 | 925 |
| 539 | 20250318 | 095900 | 1506143110 | 7010 | 7070 | 7070 | 7000 | 1397 |
| 540 | 20250318 | 095800 | 1496308480 | 7050 | 7090 | 7090 | 7050 | 3061 |
| 541 | 20250318 | 095700 | 1474647940 | 7090 | 7120 | 7120 | 7090 | 1247 |
| 542 | 20250318 | 095600 | 1465794770 | 7120 | 7110 | 7120 | 7110 | 3076 |
| 543 | 20250318 | 095500 | 1443923320 | 7120 | 7130 | 7130 | 7120 | 209 |
| 544 | 20250318 | 095400 | 1442435160 | 7130 | 7140 | 7140 | 7130 | 227 |
| 545 | 20250318 | 095300 | 1440815670 | 7140 | 7110 | 7150 | 7110 | 1643 |
| 546 | 20250318 | 095200 | 1429093540 | 7110 | 7110 | 7110 | 7110 | 218 |
| 547 | 20250318 | 095100 | 1427543560 | 7110 | 7100 | 7110 | 7090 | 490 |
| 548 | 20250318 | 095000 | 1424067360 | 7090 | 7110 | 7110 | 7090 | 1738 |
| 549 | 20250318 | 094900 | 1411734870 | 7130 | 7130 | 7130 | 7130 | 103 |
| 550 | 20250318 | 094800 | 1411000480 | 7130 | 7140 | 7140 | 7130 | 1098 |
| 551 | 20250318 | 094700 | 1403169630 | 7140 | 7070 | 7140 | 7070 | 956 |
| 552 | 20250318 | 094600 | 1396367060 | 7060 | 7070 | 7070 | 7060 | 143 |
| 553 | 20250318 | 094500 | 1395356500 | 7070 | 7080 | 7080 | 7070 | 398 |
| 554 | 20250318 | 094400 | 1392539000 | 7080 | 7080 | 7110 | 7070 | 1736 |
| 555 | 20250318 | 094300 | 1380235990 | 7080 | 7070 | 7080 | 7070 | 8 |
| 556 | 20250318 | 094200 | 1380179420 | 7080 | 7080 | 7080 | 7070 | 580 |
| 557 | 20250318 | 094100 | 1376077720 | 7080 | 7060 | 7080 | 7060 | 394 |
| 558 | 20250318 | 094000 | 1373295260 | 7060 | 7060 | 7060 | 7060 | 439 |
| 559 | 20250318 | 093900 | 1370195920 | 7060 | 7070 | 7070 | 7050 | 1979 |
| 560 | 20250318 | 093800 | 1356225340 | 7070 | 7090 | 7090 | 7070 | 340 |
| 561 | 20250318 | 093700 | 1353820520 | 7090 | 7090 | 7090 | 7090 | 1002 |
| 562 | 20250318 | 093600 | 1346716340 | 7060 | 7080 | 7100 | 7060 | 1018 |
| 563 | 20250318 | 093500 | 1339521020 | 7080 | 7100 | 7100 | 7080 | 1567 |
| 564 | 20250318 | 093400 | 1328396840 | 7100 | 7080 | 7100 | 7060 | 1570 |
| 565 | 20250318 | 093300 | 1317268990 | 7080 | 7090 | 7090 | 7080 | 527 |
| 566 | 20250318 | 093200 | 1313537060 | 7090 | 7090 | 7090 | 7090 | 410 |
| 567 | 20250318 | 093100 | 1310630160 | 7060 | 7090 | 7090 | 7060 | 640 |
| 568 | 20250318 | 093000 | 1306100730 | 7080 | 7070 | 7090 | 7070 | 715 |
| 569 | 20250318 | 092900 | 1301038680 | 7060 | 7050 | 7060 | 7040 | 1334 |
| 570 | 20250318 | 092800 | 1291633800 | 7050 | 7070 | 7070 | 7050 | 2531 |
| 571 | 20250318 | 092700 | 1273767770 | 7050 | 7070 | 7070 | 7050 | 3797 |
| 572 | 20250318 | 092600 | 1246944140 | 7080 | 7120 | 7150 | 7080 | 3012 |
| 573 | 20250318 | 092500 | 1225506110 | 7100 | 7040 | 7100 | 7030 | 5158 |
| 574 | 20250318 | 092400 | 1189068920 | 7030 | 6980 | 7030 | 6970 | 2294 |
| 575 | 20250318 | 092300 | 1172995800 | 6990 | 6990 | 6990 | 6970 | 1898 |
| 576 | 20250318 | 092200 | 1159764320 | 6950 | 7010 | 7010 | 6950 | 217 |
| 577 | 20250318 | 092100 | 1158253780 | 6990 | 6980 | 7020 | 6980 | 1494 |
| 578 | 20250318 | 092000 | 1147781020 | 6950 | 6960 | 6980 | 6930 | 5996 |
| 579 | 20250318 | 091900 | 1106089280 | 6960 | 6980 | 6980 | 6960 | 1154 |
| 580 | 20250318 | 091800 | 1098054320 | 6980 | 7010 | 7020 | 6980 | 2465 |
| 581 | 20250318 | 091700 | 1080787600 | 7020 | 7040 | 7040 | 7010 | 1839 |
| 582 | 20250318 | 091600 | 1067877050 | 7050 | 6960 | 7050 | 6950 | 2377 |
| 583 | 20250318 | 091500 | 1051213870 | 6970 | 6920 | 6990 | 6920 | 2266 |
| 584 | 20250318 | 091400 | 1035478920 | 6920 | 6880 | 6950 | 6870 | 7848 |
| 585 | 20250318 | 091300 | 981269650 | 6880 | 6970 | 6970 | 6850 | 11066 |
| 586 | 20250318 | 091200 | 904716790 | 6960 | 7020 | 7020 | 6960 | 6557 |
| 587 | 20250318 | 091100 | 858959720 | 7050 | 6970 | 7080 | 6960 | 3815 |
| 588 | 20250318 | 091000 | 832353580 | 6960 | 7060 | 7070 | 6950 | 12067 |
| 589 | 20250318 | 090900 | 747875710 | 7050 | 7100 | 7100 | 7030 | 10932 |
| 590 | 20250318 | 090800 | 670556710 | 7100 | 7150 | 7150 | 7100 | 6616 |
| 591 | 20250318 | 090700 | 623446310 | 7140 | 7140 | 7170 | 7140 | 2297 |
| 592 | 20250318 | 090600 | 607017430 | 7140 | 7170 | 7180 | 7120 | 5770 |
| 593 | 20250318 | 090500 | 565801770 | 7120 | 7280 | 7280 | 7110 | 14814 |
| 594 | 20250318 | 090400 | 459168020 | 7270 | 7320 | 7320 | 7250 | 12842 |
| 595 | 20250318 | 090300 | 365505880 | 7320 | 7280 | 7360 | 7270 | 10738 |
| 596 | 20250318 | 090200 | 287091975 | 7270 | 7300 | 7330 | 7240 | 9732 |
| 597 | 20250318 | 090100 | 216266920 | 7310 | 7320 | 7350 | 7240 | 13449 |
| 598 | 20250318 | 090000 | 118215710 | 7320 | 7120 | 7320 | 7120 | 14981 |