30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 190300 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 10542 |
| 3 | 20250307 | 190200 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 4 | 20250307 | 190100 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 5 | 20250307 | 190000 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 6 | 20250307 | 185900 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 7 | 20250307 | 185800 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 8 | 20250307 | 185700 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 9 | 20250307 | 185600 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 10 | 20250307 | 185500 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 11 | 20250307 | 185400 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 12 | 20250307 | 185300 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 13 | 20250307 | 185200 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 14 | 20250307 | 185100 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 15 | 20250307 | 185000 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 16 | 20250307 | 184900 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 17 | 20250307 | 184800 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 18 | 20250307 | 184700 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 19 | 20250307 | 184600 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 20 | 20250307 | 184500 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 21 | 20250307 | 184400 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 22 | 20250307 | 184300 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 23 | 20250307 | 184200 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 24 | 20250307 | 184100 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 25 | 20250307 | 184000 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 26 | 20250307 | 183900 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 27 | 20250307 | 183800 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 28 | 20250307 | 183700 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 29 | 20250307 | 183600 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 30 | 20250307 | 183500 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 31 | 20250307 | 183400 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 32 | 20250307 | 183300 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 10542 |
| 33 | 20250307 | 183200 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 34 | 20250307 | 183100 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 35 | 20250307 | 183000 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 36 | 20250307 | 182900 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 37 | 20250307 | 182800 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 38 | 20250307 | 182700 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 39 | 20250307 | 182600 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 40 | 20250307 | 182500 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 41 | 20250307 | 182400 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 42 | 20250307 | 182300 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 43 | 20250307 | 182200 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 44 | 20250307 | 182100 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 45 | 20250307 | 182000 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 46 | 20250307 | 181900 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 47 | 20250307 | 181800 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 48 | 20250307 | 181700 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 49 | 20250307 | 181600 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 50 | 20250307 | 181500 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 51 | 20250307 | 181400 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 52 | 20250307 | 181300 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 53 | 20250307 | 181200 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 54 | 20250307 | 181100 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 55 | 20250307 | 181000 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 56 | 20250307 | 180900 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 57 | 20250307 | 180800 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 58 | 20250307 | 180700 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 59 | 20250307 | 180600 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 60 | 20250307 | 180500 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 61 | 20250307 | 180400 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 62 | 20250307 | 180300 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 10542 |
| 63 | 20250307 | 180200 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 64 | 20250307 | 180100 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 65 | 20250307 | 180000 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 66 | 20250307 | 175900 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 67 | 20250307 | 175800 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 68 | 20250307 | 175700 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 69 | 20250307 | 175600 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 70 | 20250307 | 175500 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 71 | 20250307 | 175400 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 72 | 20250307 | 175300 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 73 | 20250307 | 175200 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 74 | 20250307 | 175100 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 75 | 20250307 | 175000 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 76 | 20250307 | 174900 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 77 | 20250307 | 174800 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 78 | 20250307 | 174700 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 79 | 20250307 | 174600 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 80 | 20250307 | 174500 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 81 | 20250307 | 174400 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 82 | 20250307 | 174300 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 83 | 20250307 | 174200 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 84 | 20250307 | 174100 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 85 | 20250307 | 174000 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 86 | 20250307 | 173900 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 87 | 20250307 | 173800 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 88 | 20250307 | 173700 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 89 | 20250307 | 173600 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 90 | 20250307 | 173500 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 91 | 20250307 | 173400 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 92 | 20250307 | 173300 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 10542 |
| 93 | 20250307 | 173200 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 94 | 20250307 | 173100 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 95 | 20250307 | 173000 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 96 | 20250307 | 172900 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 97 | 20250307 | 172800 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 98 | 20250307 | 172700 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 99 | 20250307 | 172600 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 100 | 20250307 | 172500 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 101 | 20250307 | 172400 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 102 | 20250307 | 172300 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 103 | 20250307 | 172200 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 104 | 20250307 | 172100 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 105 | 20250307 | 172000 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 106 | 20250307 | 171900 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 107 | 20250307 | 171800 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 108 | 20250307 | 171700 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 109 | 20250307 | 171600 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 110 | 20250307 | 171500 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 111 | 20250307 | 171400 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 112 | 20250307 | 171300 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 113 | 20250307 | 171200 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 114 | 20250307 | 171100 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 115 | 20250307 | 171000 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 116 | 20250307 | 170900 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 117 | 20250307 | 170800 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 118 | 20250307 | 170700 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 119 | 20250307 | 170600 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 120 | 20250307 | 170500 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 121 | 20250307 | 170400 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 122 | 20250307 | 170300 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 10542 |
| 123 | 20250307 | 170200 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 124 | 20250307 | 170100 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 125 | 20250307 | 170000 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 126 | 20250307 | 165900 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 127 | 20250307 | 165800 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 128 | 20250307 | 165700 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 129 | 20250307 | 165600 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 130 | 20250307 | 165500 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 131 | 20250307 | 165400 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 132 | 20250307 | 165300 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 133 | 20250307 | 165200 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 134 | 20250307 | 165100 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 135 | 20250307 | 165000 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 136 | 20250307 | 164900 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 137 | 20250307 | 164800 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 138 | 20250307 | 164700 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 139 | 20250307 | 164600 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 140 | 20250307 | 164500 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 141 | 20250307 | 164400 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 142 | 20250307 | 164300 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 143 | 20250307 | 164200 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 144 | 20250307 | 164100 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 145 | 20250307 | 164000 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 146 | 20250307 | 163900 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 147 | 20250307 | 163800 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 148 | 20250307 | 163700 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 149 | 20250307 | 163600 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 150 | 20250307 | 163500 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 151 | 20250307 | 163400 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 152 | 20250307 | 163300 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 10542 |
| 153 | 20250307 | 163200 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 154 | 20250307 | 163100 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 155 | 20250307 | 163000 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 156 | 20250307 | 162900 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 157 | 20250307 | 162800 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 158 | 20250307 | 162700 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 159 | 20250307 | 162600 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 160 | 20250307 | 162500 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 161 | 20250307 | 162400 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 162 | 20250307 | 162300 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 163 | 20250307 | 162200 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 164 | 20250307 | 162100 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 165 | 20250307 | 162000 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 166 | 20250307 | 161900 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 167 | 20250307 | 161800 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 168 | 20250307 | 161700 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 169 | 20250307 | 161600 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 170 | 20250307 | 161500 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 171 | 20250307 | 161400 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 172 | 20250307 | 161300 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 173 | 20250307 | 161200 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 174 | 20250307 | 161100 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 175 | 20250307 | 161000 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 176 | 20250307 | 160900 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 177 | 20250307 | 160800 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 178 | 20250307 | 160700 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 179 | 20250307 | 160600 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 180 | 20250307 | 160500 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 181 | 20250307 | 160400 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 182 | 20250307 | 160300 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 10542 |
| 183 | 20250307 | 160200 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 184 | 20250307 | 160100 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 185 | 20250307 | 160000 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 186 | 20250307 | 155900 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 187 | 20250307 | 155800 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 188 | 20250307 | 155700 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 189 | 20250307 | 155600 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 190 | 20250307 | 155500 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 191 | 20250307 | 155400 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 192 | 20250307 | 155300 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 193 | 20250307 | 155200 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 194 | 20250307 | 155100 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 195 | 20250307 | 155000 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 196 | 20250307 | 154900 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 197 | 20250307 | 154800 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 198 | 20250307 | 154700 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 199 | 20250307 | 154600 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 200 | 20250307 | 154500 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 201 | 20250307 | 154400 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 202 | 20250307 | 154300 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 203 | 20250307 | 154200 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 204 | 20250307 | 154100 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 205 | 20250307 | 154000 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 206 | 20250307 | 153900 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 207 | 20250307 | 153800 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 208 | 20250307 | 153700 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 209 | 20250307 | 153600 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 210 | 20250307 | 153500 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 211 | 20250307 | 153400 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 212 | 20250307 | 153300 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 10542 |
| 213 | 20250307 | 153200 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 214 | 20250307 | 153100 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 215 | 20250307 | 153000 | 5387073130 | 6990 | 6990 | 6990 | 6990 | 10542 |
| 216 | 20250307 | 152900 | 5313384550 | 6960 | 6960 | 6960 | 6960 | 0 |
| 217 | 20250307 | 152800 | 5313384550 | 6960 | 6960 | 6960 | 6960 | 0 |
| 218 | 20250307 | 152700 | 5313384550 | 6960 | 6960 | 6960 | 6960 | 0 |
| 219 | 20250307 | 152600 | 5313384550 | 6960 | 6960 | 6960 | 6960 | 0 |
| 220 | 20250307 | 152500 | 5313384550 | 6960 | 6960 | 6960 | 6960 | 0 |
| 221 | 20250307 | 152400 | 5313384550 | 6960 | 6960 | 6960 | 6960 | 0 |
| 222 | 20250307 | 152300 | 5313384550 | 6960 | 6960 | 6960 | 6960 | 0 |
| 223 | 20250307 | 152200 | 5313384550 | 6960 | 6960 | 6960 | 6960 | 0 |
| 224 | 20250307 | 152100 | 5313384550 | 6960 | 6960 | 6960 | 6960 | 0 |
| 225 | 20250307 | 152000 | 5313384550 | 6960 | 6960 | 6960 | 6960 | 0 |
| 226 | 20250307 | 151900 | 5313384550 | 6960 | 6940 | 6960 | 6940 | 3450 |
| 227 | 20250307 | 151800 | 5289418710 | 6940 | 6940 | 6950 | 6940 | 1262 |
| 228 | 20250307 | 151700 | 5280650280 | 6950 | 6940 | 6950 | 6940 | 558 |
| 229 | 20250307 | 151600 | 5276772460 | 6960 | 6940 | 6960 | 6940 | 2167 |
| 230 | 20250307 | 151500 | 5261711260 | 6950 | 6940 | 6950 | 6930 | 2946 |
| 231 | 20250307 | 151400 | 5241271190 | 6940 | 6950 | 6950 | 6940 | 476 |
| 232 | 20250307 | 151300 | 5237965200 | 6950 | 6950 | 6950 | 6950 | 340 |
| 233 | 20250307 | 151200 | 5235602200 | 6950 | 6940 | 6950 | 6940 | 262 |
| 234 | 20250307 | 151100 | 5233782350 | 6930 | 6940 | 6940 | 6930 | 149 |
| 235 | 20250307 | 151000 | 5232748350 | 6930 | 6910 | 6940 | 6910 | 3887 |
| 236 | 20250307 | 150900 | 5205860080 | 6910 | 6900 | 6910 | 6900 | 1473 |
| 237 | 20250307 | 150800 | 5195694660 | 6900 | 6910 | 6910 | 6900 | 1486 |
| 238 | 20250307 | 150700 | 5185426540 | 6910 | 6920 | 6920 | 6890 | 1964 |
| 239 | 20250307 | 150600 | 5171871720 | 6900 | 6920 | 6920 | 6900 | 6111 |
| 240 | 20250307 | 150500 | 5129696510 | 6920 | 6910 | 6920 | 6910 | 167 |
| 241 | 20250307 | 150400 | 5128541070 | 6920 | 6910 | 6920 | 6910 | 271 |
| 242 | 20250307 | 150300 | 5126667100 | 6920 | 6920 | 6920 | 6915 | 77 |
| 243 | 20250307 | 150200 | 5126134280 | 6920 | 6930 | 6930 | 6910 | 2865 |
| 244 | 20250307 | 150100 | 5106312595 | 6930 | 6920 | 6930 | 6920 | 806 |
| 245 | 20250307 | 150000 | 5100733715 | 6920 | 6920 | 6920 | 6910 | 395 |
| 246 | 20250307 | 145900 | 5098002495 | 6910 | 6910 | 6910 | 6900 | 942 |
| 247 | 20250307 | 145800 | 5091493775 | 6910 | 6910 | 6910 | 6900 | 943 |
| 248 | 20250307 | 145700 | 5084978005 | 6910 | 6910 | 6910 | 6910 | 332 |
| 249 | 20250307 | 145600 | 5082683885 | 6910 | 6910 | 6910 | 6910 | 137 |
| 250 | 20250307 | 145500 | 5081737215 | 6910 | 6910 | 6910 | 6880 | 616 |
| 251 | 20250307 | 145400 | 5077493915 | 6910 | 6890 | 6910 | 6880 | 3654 |
| 252 | 20250307 | 145300 | 5052308015 | 6890 | 6910 | 6910 | 6890 | 3482 |
| 253 | 20250307 | 145200 | 5028314605 | 6910 | 6900 | 6910 | 6890 | 1249 |
| 254 | 20250307 | 145100 | 5019702575 | 6900 | 6900 | 6910 | 6890 | 360 |
| 255 | 20250307 | 145000 | 5017217385 | 6910 | 6920 | 6930 | 6900 | 1789 |
| 256 | 20250307 | 144900 | 5004854115 | 6930 | 6930 | 6940 | 6910 | 868 |
| 257 | 20250307 | 144800 | 4998849825 | 6920 | 6900 | 6920 | 6890 | 722 |
| 258 | 20250307 | 144700 | 4993867915 | 6900 | 6900 | 6900 | 6880 | 1510 |
| 259 | 20250307 | 144600 | 4983471115 | 6900 | 6900 | 6900 | 6880 | 1537 |
| 260 | 20250307 | 144500 | 4972885025 | 6890 | 6900 | 6900 | 6890 | 1122 |
| 261 | 20250307 | 144400 | 4965148225 | 6900 | 6910 | 6910 | 6900 | 572 |
| 262 | 20250307 | 144300 | 4961200385 | 6910 | 6920 | 6920 | 6900 | 465 |
| 263 | 20250307 | 144200 | 4957987285 | 6920 | 6940 | 6940 | 6910 | 622 |
| 264 | 20250307 | 144100 | 4953684165 | 6930 | 6920 | 6930 | 6920 | 225 |
| 265 | 20250307 | 144000 | 4952124925 | 6920 | 6930 | 6930 | 6910 | 1384 |
| 266 | 20250307 | 143900 | 4942557775 | 6920 | 6920 | 6930 | 6920 | 477 |
| 267 | 20250307 | 143800 | 4939254845 | 6930 | 6920 | 6930 | 6920 | 901 |
| 268 | 20250307 | 143700 | 4933018015 | 6930 | 6930 | 6930 | 6920 | 1273 |
| 269 | 20250307 | 143600 | 4924199445 | 6930 | 6930 | 6930 | 6920 | 328 |
| 270 | 20250307 | 143500 | 4921927880 | 6930 | 6920 | 6930 | 6920 | 181 |
| 271 | 20250307 | 143400 | 4920673680 | 6930 | 6920 | 6930 | 6920 | 385 |
| 272 | 20250307 | 143300 | 4918009430 | 6920 | 6920 | 6920 | 6920 | 174 |
| 273 | 20250307 | 143200 | 4916805350 | 6920 | 6920 | 6920 | 6880 | 1856 |
| 274 | 20250307 | 143100 | 4904015110 | 6920 | 6920 | 6920 | 6920 | 201 |
| 275 | 20250307 | 143000 | 4902624190 | 6920 | 6890 | 6920 | 6890 | 915 |
| 276 | 20250307 | 142900 | 4896304760 | 6910 | 6920 | 6920 | 6890 | 2453 |
| 277 | 20250307 | 142800 | 4879389650 | 6920 | 6910 | 6920 | 6910 | 294 |
| 278 | 20250307 | 142700 | 4877355470 | 6910 | 6920 | 6920 | 6910 | 1804 |
| 279 | 20250307 | 142600 | 4864887130 | 6920 | 6920 | 6920 | 6910 | 237 |
| 280 | 20250307 | 142500 | 4863247390 | 6920 | 6910 | 6920 | 6910 | 347 |
| 281 | 20250307 | 142400 | 4860847530 | 6900 | 6890 | 6900 | 6880 | 3722 |
| 282 | 20250307 | 142300 | 4835221000 | 6890 | 6910 | 6910 | 6890 | 1806 |
| 283 | 20250307 | 142200 | 4822772300 | 6900 | 6920 | 6920 | 6900 | 1563 |
| 284 | 20250307 | 142100 | 4811985330 | 6910 | 6920 | 6930 | 6910 | 1145 |
| 285 | 20250307 | 142000 | 4804061560 | 6930 | 6930 | 6930 | 6910 | 1413 |
| 286 | 20250307 | 141900 | 4794296970 | 6930 | 6920 | 6940 | 6920 | 2144 |
| 287 | 20250307 | 141800 | 4779444410 | 6920 | 6920 | 6920 | 6920 | 116 |
| 288 | 20250307 | 141700 | 4778641690 | 6920 | 6920 | 6920 | 6920 | 595 |
| 289 | 20250307 | 141600 | 4774524290 | 6930 | 6930 | 6930 | 6930 | 156 |
| 290 | 20250307 | 141500 | 4773443210 | 6930 | 6930 | 6930 | 6930 | 171 |
| 291 | 20250307 | 141400 | 4772258180 | 6930 | 6920 | 6930 | 6920 | 94 |
| 292 | 20250307 | 141300 | 4771607100 | 6920 | 6900 | 6920 | 6900 | 744 |
| 293 | 20250307 | 141200 | 4766466150 | 6910 | 6910 | 6910 | 6910 | 262 |
| 294 | 20250307 | 141100 | 4764655730 | 6920 | 6910 | 6930 | 6910 | 336 |
| 295 | 20250307 | 141000 | 4762330740 | 6910 | 6910 | 6920 | 6900 | 888 |
| 296 | 20250307 | 140900 | 4756199470 | 6920 | 6900 | 6920 | 6890 | 556 |
| 297 | 20250307 | 140800 | 4752357270 | 6900 | 6880 | 6910 | 6870 | 3166 |
| 298 | 20250307 | 140700 | 4730535700 | 6890 | 6890 | 6900 | 6860 | 12673 |
| 299 | 20250307 | 140600 | 4643450940 | 6900 | 6900 | 6900 | 6880 | 3463 |
| 300 | 20250307 | 140500 | 4619589660 | 6890 | 6900 | 6900 | 6890 | 2942 |
| 301 | 20250307 | 140400 | 4599307820 | 6900 | 6910 | 6910 | 6900 | 2420 |
| 302 | 20250307 | 140300 | 4582608360 | 6910 | 6910 | 6920 | 6900 | 4577 |
| 303 | 20250307 | 140200 | 4551023000 | 6910 | 6930 | 6930 | 6900 | 6459 |
| 304 | 20250307 | 140100 | 4506373160 | 6930 | 6940 | 6940 | 6930 | 641 |
| 305 | 20250307 | 140000 | 4501929920 | 6940 | 6960 | 6960 | 6940 | 1285 |
| 306 | 20250307 | 135900 | 4493006560 | 6950 | 6960 | 6970 | 6950 | 729 |
| 307 | 20250307 | 135800 | 4487937690 | 6960 | 6960 | 6970 | 6960 | 685 |
| 308 | 20250307 | 135700 | 4483164260 | 6960 | 6960 | 6970 | 6960 | 267 |
| 309 | 20250307 | 135600 | 4481305250 | 6960 | 6960 | 6970 | 6960 | 405 |
| 310 | 20250307 | 135500 | 4478485620 | 6950 | 6940 | 6950 | 6930 | 351 |
| 311 | 20250307 | 135400 | 4476050180 | 6940 | 6940 | 6940 | 6930 | 80 |
| 312 | 20250307 | 135300 | 4475495010 | 6940 | 6930 | 6950 | 6930 | 892 |
| 313 | 20250307 | 135200 | 4469311170 | 6940 | 6920 | 6950 | 6920 | 709 |
| 314 | 20250307 | 135100 | 4464391910 | 6920 | 6940 | 6940 | 6920 | 1936 |
| 315 | 20250307 | 135000 | 4450970070 | 6940 | 6930 | 6940 | 6930 | 629 |
| 316 | 20250307 | 134900 | 4446606360 | 6940 | 6930 | 6950 | 6920 | 2667 |
| 317 | 20250307 | 134800 | 4428145480 | 6930 | 6950 | 6950 | 6930 | 3629 |
| 318 | 20250307 | 134700 | 4402969810 | 6950 | 6960 | 6970 | 6950 | 784 |
| 319 | 20250307 | 134600 | 4397515330 | 6960 | 6970 | 6980 | 6960 | 606 |
| 320 | 20250307 | 134500 | 4393292140 | 6970 | 6980 | 6990 | 6970 | 405 |
| 321 | 20250307 | 134400 | 4390467840 | 6980 | 6980 | 6980 | 6980 | 421 |
| 322 | 20250307 | 134300 | 4387529260 | 6980 | 6980 | 6980 | 6970 | 226 |
| 323 | 20250307 | 134200 | 4385951860 | 6980 | 6980 | 6980 | 6980 | 209 |
| 324 | 20250307 | 134100 | 4384493040 | 6980 | 6980 | 6980 | 6970 | 479 |
| 325 | 20250307 | 134000 | 4381152060 | 6980 | 6980 | 6980 | 6970 | 187 |
| 326 | 20250307 | 133900 | 4379846880 | 6970 | 6970 | 6980 | 6970 | 220 |
| 327 | 20250307 | 133800 | 4378312350 | 6970 | 6970 | 6980 | 6970 | 135 |
| 328 | 20250307 | 133700 | 4377370300 | 6980 | 6970 | 6980 | 6970 | 567 |
| 329 | 20250307 | 133600 | 4373418260 | 6970 | 6970 | 6970 | 6970 | 135 |
| 330 | 20250307 | 133500 | 4372477310 | 6960 | 6970 | 6970 | 6960 | 184 |
| 331 | 20250307 | 133400 | 4371194880 | 6970 | 6970 | 6980 | 6970 | 73 |
| 332 | 20250307 | 133300 | 4370686050 | 6970 | 6960 | 6970 | 6960 | 247 |
| 333 | 20250307 | 133200 | 4368965750 | 6960 | 6970 | 6970 | 6960 | 303 |
| 334 | 20250307 | 133100 | 4366854860 | 6980 | 6980 | 6980 | 6950 | 686 |
| 335 | 20250307 | 133000 | 4362072960 | 6980 | 6990 | 7000 | 6980 | 1008 |
| 336 | 20250307 | 132900 | 4355034180 | 6990 | 6990 | 6990 | 6990 | 262 |
| 337 | 20250307 | 132800 | 4353202800 | 6980 | 6990 | 6990 | 6980 | 1179 |
| 338 | 20250307 | 132700 | 4344972120 | 6990 | 6990 | 6990 | 6980 | 351 |
| 339 | 20250307 | 132600 | 4342519950 | 6980 | 6990 | 6990 | 6980 | 52 |
| 340 | 20250307 | 132500 | 4342156560 | 6990 | 6990 | 6990 | 6990 | 301 |
| 341 | 20250307 | 132400 | 4340052570 | 6990 | 6980 | 6990 | 6980 | 778 |
| 342 | 20250307 | 132300 | 4334620310 | 6990 | 6990 | 7000 | 6990 | 202 |
| 343 | 20250307 | 132200 | 4333207850 | 6990 | 6980 | 6990 | 6980 | 1308 |
| 344 | 20250307 | 132100 | 4324070230 | 6990 | 6990 | 6990 | 6980 | 435 |
| 345 | 20250307 | 132000 | 4321031650 | 6990 | 6960 | 6990 | 6960 | 4472 |
| 346 | 20250307 | 131900 | 4289887610 | 6950 | 6970 | 6970 | 6950 | 743 |
| 347 | 20250307 | 131800 | 4284717430 | 6960 | 6970 | 6980 | 6960 | 150 |
| 348 | 20250307 | 131700 | 4283671400 | 6970 | 6970 | 6970 | 6960 | 231 |
| 349 | 20250307 | 131600 | 4282061340 | 6970 | 6960 | 6970 | 6960 | 118 |
| 350 | 20250307 | 131500 | 4281239020 | 6960 | 7000 | 7000 | 6950 | 1613 |
| 351 | 20250307 | 131400 | 4269970600 | 7000 | 6990 | 7000 | 6990 | 223 |
| 352 | 20250307 | 131300 | 4268410200 | 7000 | 7010 | 7010 | 6990 | 910 |
| 353 | 20250307 | 131200 | 4262048290 | 7000 | 7000 | 7010 | 6990 | 146 |
| 354 | 20250307 | 131100 | 4261026320 | 7000 | 7010 | 7020 | 7000 | 1139 |
| 355 | 20250307 | 131000 | 4253050935 | 7010 | 7000 | 7010 | 6990 | 680 |
| 356 | 20250307 | 130900 | 4248291885 | 7000 | 7000 | 7000 | 6990 | 994 |
| 357 | 20250307 | 130800 | 4241341925 | 7000 | 7000 | 7000 | 6990 | 255 |
| 358 | 20250307 | 130700 | 4239556955 | 7000 | 6970 | 7000 | 6970 | 9190 |
| 359 | 20250307 | 130600 | 4175473165 | 6970 | 6960 | 6970 | 6950 | 3234 |
| 360 | 20250307 | 130500 | 4152970745 | 6950 | 6970 | 6970 | 6950 | 1277 |
| 361 | 20250307 | 130400 | 4144086325 | 6960 | 6970 | 6970 | 6960 | 350 |
| 362 | 20250307 | 130300 | 4141649035 | 6970 | 6970 | 6970 | 6960 | 612 |
| 363 | 20250307 | 130200 | 4137387295 | 6970 | 6980 | 6980 | 6960 | 2259 |
| 364 | 20250307 | 130100 | 4121642845 | 6980 | 6970 | 6980 | 6970 | 3606 |
| 365 | 20250307 | 130000 | 4096477685 | 6970 | 6990 | 6990 | 6970 | 705 |
| 366 | 20250307 | 125900 | 4091556145 | 6980 | 6980 | 6990 | 6960 | 458 |
| 367 | 20250307 | 125800 | 4088359715 | 6970 | 6980 | 7000 | 6970 | 6975 |
| 368 | 20250307 | 125700 | 4039713605 | 6980 | 6980 | 6980 | 6970 | 305 |
| 369 | 20250307 | 125600 | 4037584715 | 6990 | 6990 | 6990 | 6970 | 1017 |
| 370 | 20250307 | 125500 | 4030483315 | 6990 | 6980 | 6990 | 6970 | 1806 |
| 371 | 20250307 | 125400 | 4017879635 | 6980 | 6980 | 6980 | 6970 | 1371 |
| 372 | 20250307 | 125300 | 4008310845 | 6990 | 6980 | 6990 | 6970 | 1702 |
| 373 | 20250307 | 125200 | 3996430165 | 6990 | 6990 | 6990 | 6980 | 347 |
| 374 | 20250307 | 125100 | 3994005315 | 6990 | 6990 | 7000 | 6990 | 667 |
| 375 | 20250307 | 125000 | 3989341885 | 7000 | 7010 | 7010 | 6990 | 1376 |
| 376 | 20250307 | 124900 | 3979704365 | 7000 | 7000 | 7010 | 6990 | 146 |
| 377 | 20250307 | 124800 | 3978681775 | 7000 | 7010 | 7010 | 7000 | 2484 |
| 378 | 20250307 | 124700 | 3961284825 | 7010 | 7020 | 7020 | 7000 | 3457 |
| 379 | 20250307 | 124600 | 3937063695 | 7020 | 7000 | 7020 | 7000 | 1006 |
| 380 | 20250307 | 124500 | 3930020355 | 7000 | 7000 | 7000 | 7000 | 164 |
| 381 | 20250307 | 124400 | 3928872355 | 7000 | 7000 | 7010 | 7000 | 1566 |
| 382 | 20250307 | 124300 | 3917910105 | 7010 | 7000 | 7010 | 7000 | 322 |
| 383 | 20250307 | 124200 | 3915655035 | 7010 | 7010 | 7010 | 7000 | 801 |
| 384 | 20250307 | 124100 | 3910046195 | 7010 | 7000 | 7010 | 7000 | 1849 |
| 385 | 20250307 | 124000 | 3897102855 | 7000 | 6990 | 7000 | 6990 | 6755 |
| 386 | 20250307 | 123900 | 3849818605 | 6990 | 6990 | 6990 | 6990 | 74 |
| 387 | 20250307 | 123800 | 3849301345 | 6990 | 6990 | 7000 | 6980 | 190 |
| 388 | 20250307 | 123700 | 3847973245 | 6980 | 6990 | 6990 | 6980 | 937 |
| 389 | 20250307 | 123600 | 3841431625 | 6990 | 6980 | 7000 | 6980 | 127 |
| 390 | 20250307 | 123500 | 3840543875 | 6990 | 6980 | 7000 | 6980 | 433 |
| 391 | 20250307 | 123400 | 3837516825 | 6980 | 7000 | 7000 | 6975 | 1673 |
| 392 | 20250307 | 123300 | 3825818930 | 7000 | 7000 | 7000 | 6990 | 1174 |
| 393 | 20250307 | 123200 | 3817603140 | 7000 | 6980 | 7000 | 6980 | 1830 |
| 394 | 20250307 | 123100 | 3804810530 | 6980 | 6980 | 6980 | 6980 | 69 |
| 395 | 20250307 | 123000 | 3804328910 | 6980 | 6980 | 6980 | 6970 | 358 |
| 396 | 20250307 | 122900 | 3801830080 | 6980 | 6980 | 6980 | 6980 | 658 |
| 397 | 20250307 | 122800 | 3797237240 | 6980 | 6970 | 6980 | 6940 | 117 |
| 398 | 20250307 | 122700 | 3796423250 | 6940 | 6970 | 6990 | 6940 | 955 |
| 399 | 20250307 | 122600 | 3789781250 | 6980 | 6980 | 6980 | 6970 | 192 |
| 400 | 20250307 | 122500 | 3788442000 | 6980 | 6990 | 7000 | 6930 | 10483 |
| 401 | 20250307 | 122400 | 3715542700 | 6990 | 6980 | 6990 | 6980 | 377 |
| 402 | 20250307 | 122300 | 3712908780 | 6990 | 6980 | 6990 | 6970 | 560 |
| 403 | 20250307 | 122200 | 3709000300 | 6990 | 7000 | 7000 | 6990 | 613 |
| 404 | 20250307 | 122100 | 3704713810 | 7000 | 7000 | 7000 | 6990 | 455 |
| 405 | 20250307 | 122000 | 3701531300 | 7000 | 7000 | 7000 | 6990 | 683 |
| 406 | 20250307 | 121900 | 3696756330 | 7000 | 6990 | 7000 | 6980 | 148 |
| 407 | 20250307 | 121800 | 3695721570 | 6990 | 6980 | 6990 | 6980 | 3264 |
| 408 | 20250307 | 121700 | 3672936740 | 6980 | 6990 | 6990 | 6970 | 754 |
| 409 | 20250307 | 121600 | 3667674970 | 6990 | 6990 | 7000 | 6990 | 452 |
| 410 | 20250307 | 121500 | 3664514130 | 6990 | 6990 | 7000 | 6990 | 4559 |
| 411 | 20250307 | 121400 | 3632646510 | 6990 | 6990 | 7000 | 6990 | 1487 |
| 412 | 20250307 | 121300 | 3622250090 | 7000 | 7010 | 7010 | 7000 | 325 |
| 413 | 20250307 | 121200 | 3619974120 | 7010 | 7000 | 7010 | 7000 | 192 |
| 414 | 20250307 | 121100 | 3618629050 | 7000 | 7010 | 7020 | 7000 | 1942 |
| 415 | 20250307 | 121000 | 3605026730 | 7020 | 7010 | 7020 | 7010 | 1009 |
| 416 | 20250307 | 120900 | 3597952500 | 7010 | 6980 | 7010 | 6980 | 3796 |
| 417 | 20250307 | 120800 | 3571403040 | 6980 | 6990 | 7000 | 6980 | 834 |
| 418 | 20250307 | 120700 | 3565577770 | 6990 | 7000 | 7000 | 6990 | 1365 |
| 419 | 20250307 | 120600 | 3556036250 | 7000 | 6990 | 7000 | 6980 | 935 |
| 420 | 20250307 | 120500 | 3549498890 | 7000 | 6990 | 7000 | 6960 | 11462 |
| 421 | 20250307 | 120400 | 3469486280 | 6990 | 7000 | 7010 | 6990 | 2312 |
| 422 | 20250307 | 120300 | 3453305320 | 7000 | 7010 | 7010 | 6990 | 4446 |
| 423 | 20250307 | 120200 | 3422182650 | 7000 | 7040 | 7040 | 7000 | 8244 |
| 424 | 20250307 | 120100 | 3364344910 | 7030 | 7030 | 7040 | 7030 | 1795 |
| 425 | 20250307 | 120000 | 3351725760 | 7030 | 7030 | 7030 | 7020 | 5069 |
| 426 | 20250307 | 115900 | 3316110030 | 7020 | 7040 | 7040 | 7020 | 1137 |
| 427 | 20250307 | 115800 | 3308119050 | 7040 | 7030 | 7040 | 7020 | 1389 |
| 428 | 20250307 | 115700 | 3298352320 | 7020 | 7040 | 7040 | 7020 | 1577 |
| 429 | 20250307 | 115600 | 3287259520 | 7040 | 7040 | 7060 | 7030 | 1502 |
| 430 | 20250307 | 115500 | 3276677030 | 7030 | 7090 | 7090 | 7030 | 5507 |
| 431 | 20250307 | 115400 | 3237827140 | 7080 | 7065 | 7080 | 7060 | 4103 |
| 432 | 20250307 | 115300 | 3208819625 | 7070 | 7060 | 7070 | 7060 | 2059 |
| 433 | 20250307 | 115200 | 3194263735 | 7060 | 7050 | 7060 | 7040 | 2116 |
| 434 | 20250307 | 115100 | 3179344165 | 7050 | 7030 | 7050 | 7030 | 3224 |
| 435 | 20250307 | 115000 | 3156666575 | 7040 | 7070 | 7070 | 7020 | 10932 |
| 436 | 20250307 | 114900 | 3079656595 | 7070 | 7070 | 7090 | 7060 | 5039 |
| 437 | 20250307 | 114800 | 3044017615 | 7070 | 7090 | 7090 | 7070 | 3966 |
| 438 | 20250307 | 114700 | 3015947185 | 7110 | 7100 | 7120 | 7070 | 9035 |
| 439 | 20250307 | 114600 | 2951816615 | 7090 | 7120 | 7130 | 7090 | 14182 |
| 440 | 20250307 | 114500 | 2851058795 | 7120 | 7140 | 7150 | 7110 | 10365 |
| 441 | 20250307 | 114400 | 2777207065 | 7140 | 7120 | 7140 | 7110 | 35575 |
| 442 | 20250307 | 114300 | 2523555055 | 7110 | 7110 | 7120 | 7100 | 6424 |
| 443 | 20250307 | 114200 | 2477907865 | 7100 | 7100 | 7110 | 7100 | 2718 |
| 444 | 20250307 | 114100 | 2458606485 | 7100 | 7080 | 7100 | 7080 | 2490 |
| 445 | 20250307 | 114000 | 2440960370 | 7070 | 7090 | 7090 | 7070 | 1577 |
| 446 | 20250307 | 113900 | 2429797100 | 7090 | 7080 | 7090 | 7070 | 3111 |
| 447 | 20250307 | 113800 | 2407758000 | 7090 | 7100 | 7100 | 7080 | 3562 |
| 448 | 20250307 | 113700 | 2382494570 | 7100 | 7120 | 7120 | 7100 | 3854 |
| 449 | 20250307 | 113600 | 2355103395 | 7120 | 7110 | 7120 | 7100 | 2441 |
| 450 | 20250307 | 113500 | 2337754325 | 7110 | 7100 | 7110 | 7090 | 2329 |
| 451 | 20250307 | 113400 | 2321217165 | 7110 | 7100 | 7120 | 7100 | 3180 |
| 452 | 20250307 | 113300 | 2298611855 | 7110 | 7110 | 7120 | 7090 | 3157 |
| 453 | 20250307 | 113200 | 2276181885 | 7120 | 7090 | 7120 | 7090 | 11896 |
| 454 | 20250307 | 113100 | 2191772985 | 7090 | 7100 | 7100 | 7060 | 4557 |
| 455 | 20250307 | 113000 | 2159509015 | 7100 | 7110 | 7120 | 7090 | 7642 |
| 456 | 20250307 | 112900 | 2105220325 | 7110 | 7080 | 7120 | 7070 | 16033 |
| 457 | 20250307 | 112800 | 1991342685 | 7070 | 7090 | 7090 | 7070 | 8693 |
| 458 | 20250307 | 112700 | 1929788755 | 7090 | 7090 | 7100 | 7080 | 4174 |
| 459 | 20250307 | 112600 | 1900174815 | 7100 | 7090 | 7100 | 7080 | 16542 |
| 460 | 20250307 | 112500 | 1782792075 | 7090 | 7040 | 7090 | 7040 | 13329 |
| 461 | 20250307 | 112400 | 1688467235 | 7030 | 7050 | 7060 | 7030 | 1457 |
| 462 | 20250307 | 112300 | 1678204595 | 7060 | 7060 | 7060 | 7050 | 1882 |
| 463 | 20250307 | 112200 | 1664925735 | 7060 | 7060 | 7080 | 7060 | 3510 |
| 464 | 20250307 | 112100 | 1640122485 | 7060 | 7060 | 7070 | 7050 | 2397 |
| 465 | 20250307 | 112000 | 1623196135 | 7060 | 7070 | 7070 | 7050 | 3581 |
| 466 | 20250307 | 111900 | 1597902995 | 7070 | 7060 | 7080 | 7060 | 2997 |
| 467 | 20250307 | 111800 | 1576719565 | 7060 | 7040 | 7070 | 7040 | 6481 |
| 468 | 20250307 | 111700 | 1530993035 | 7050 | 7050 | 7050 | 7040 | 1026 |
| 469 | 20250307 | 111600 | 1523768375 | 7050 | 7040 | 7050 | 7040 | 2514 |
| 470 | 20250307 | 111500 | 1506066635 | 7040 | 7010 | 7040 | 7010 | 1160 |
| 471 | 20250307 | 111400 | 1497911555 | 7020 | 7020 | 7030 | 7020 | 416 |
| 472 | 20250307 | 111300 | 1494990560 | 7020 | 7020 | 7030 | 7020 | 683 |
| 473 | 20250307 | 111200 | 1490195440 | 7010 | 7010 | 7030 | 7010 | 611 |
| 474 | 20250307 | 111100 | 1485911760 | 7020 | 7030 | 7030 | 7020 | 2848 |
| 475 | 20250307 | 111000 | 1465897930 | 7040 | 7030 | 7050 | 7030 | 1411 |
| 476 | 20250307 | 110900 | 1455965440 | 7030 | 7050 | 7050 | 7030 | 717 |
| 477 | 20250307 | 110800 | 1450917770 | 7040 | 7040 | 7040 | 7030 | 1326 |
| 478 | 20250307 | 110700 | 1441584010 | 7040 | 7030 | 7040 | 7020 | 2376 |
| 479 | 20250307 | 110600 | 1424871980 | 7030 | 7040 | 7040 | 7010 | 1866 |
| 480 | 20250307 | 110500 | 1411763350 | 7050 | 7040 | 7060 | 7030 | 5557 |
| 481 | 20250307 | 110400 | 1372624150 | 7040 | 7060 | 7070 | 7040 | 7495 |
| 482 | 20250307 | 110300 | 1319703560 | 7070 | 7040 | 7080 | 7040 | 7743 |
| 483 | 20250307 | 110200 | 1265057750 | 7040 | 7030 | 7050 | 7030 | 3502 |
| 484 | 20250307 | 110100 | 1240403940 | 7030 | 7030 | 7040 | 7020 | 4161 |
| 485 | 20250307 | 110000 | 1211156605 | 7030 | 7050 | 7050 | 7030 | 2286 |
| 486 | 20250307 | 105900 | 1195060225 | 7050 | 7050 | 7060 | 7050 | 1799 |
| 487 | 20250307 | 105800 | 1182373875 | 7050 | 7030 | 7060 | 7030 | 4799 |
| 488 | 20250307 | 105700 | 1148563465 | 7020 | 7030 | 7030 | 7020 | 1399 |
| 489 | 20250307 | 105600 | 1138741685 | 7020 | 7020 | 7030 | 7020 | 731 |
| 490 | 20250307 | 105500 | 1133609665 | 7020 | 7000 | 7020 | 7000 | 1115 |
| 491 | 20250307 | 105400 | 1125793055 | 7010 | 7000 | 7010 | 6990 | 3290 |
| 492 | 20250307 | 105300 | 1102766535 | 7010 | 7020 | 7020 | 7000 | 1590 |
| 493 | 20250307 | 105200 | 1091621585 | 7010 | 7030 | 7030 | 7010 | 1228 |
| 494 | 20250307 | 105100 | 1083003165 | 7020 | 7060 | 7060 | 7010 | 10605 |
| 495 | 20250307 | 105000 | 1008299275 | 7050 | 7030 | 7060 | 7030 | 8772 |
| 496 | 20250307 | 104900 | 946480085 | 7020 | 7010 | 7030 | 7010 | 3460 |
| 497 | 20250307 | 104800 | 922174315 | 7010 | 6960 | 7020 | 6960 | 6642 |
| 498 | 20250307 | 104700 | 875729025 | 6970 | 6965 | 6970 | 6960 | 639 |
| 499 | 20250307 | 104600 | 871276465 | 6965 | 6960 | 6965 | 6960 | 188 |
| 500 | 20250307 | 104500 | 869967085 | 6965 | 6970 | 6970 | 6965 | 306 |
| 501 | 20250307 | 104400 | 867834775 | 6970 | 6970 | 6970 | 6970 | 303 |
| 502 | 20250307 | 104300 | 865722865 | 6970 | 6960 | 6980 | 6960 | 1054 |
| 503 | 20250307 | 104200 | 858377115 | 6970 | 6960 | 6970 | 6960 | 809 |
| 504 | 20250307 | 104100 | 852745035 | 6950 | 6950 | 6960 | 6950 | 209 |
| 505 | 20250307 | 104000 | 851292435 | 6950 | 6950 | 6950 | 6940 | 159 |
| 506 | 20250307 | 103900 | 850188805 | 6940 | 6960 | 6960 | 6940 | 2661 |
| 507 | 20250307 | 103800 | 831695305 | 6960 | 6960 | 6960 | 6960 | 181 |
| 508 | 20250307 | 103700 | 830435545 | 6960 | 6960 | 6960 | 6950 | 266 |
| 509 | 20250307 | 103600 | 828585935 | 6960 | 6930 | 6960 | 6930 | 1094 |
| 510 | 20250307 | 103500 | 821004015 | 6940 | 6960 | 6960 | 6940 | 2376 |
| 511 | 20250307 | 103400 | 804472135 | 6950 | 6960 | 6960 | 6950 | 755 |
| 512 | 20250307 | 103300 | 799219715 | 6950 | 6950 | 6960 | 6940 | 586 |
| 513 | 20250307 | 103200 | 795148785 | 6950 | 6950 | 6950 | 6940 | 236 |
| 514 | 20250307 | 103100 | 793508685 | 6950 | 6950 | 6950 | 6950 | 210 |
| 515 | 20250307 | 103000 | 792049185 | 6950 | 6940 | 6950 | 6940 | 281 |
| 516 | 20250307 | 102900 | 790098925 | 6940 | 6930 | 6940 | 6920 | 659 |
| 517 | 20250307 | 102800 | 785530675 | 6930 | 6910 | 6930 | 6910 | 1071 |
| 518 | 20250307 | 102700 | 778127925 | 6900 | 6890 | 6930 | 6890 | 876 |
| 519 | 20250307 | 102600 | 772081865 | 6900 | 6920 | 6930 | 6900 | 1346 |
| 520 | 20250307 | 102500 | 762789505 | 6910 | 6930 | 6930 | 6910 | 1128 |
| 521 | 20250307 | 102400 | 754991455 | 6930 | 6930 | 6930 | 6910 | 676 |
| 522 | 20250307 | 102300 | 750313330 | 6930 | 6920 | 6930 | 6920 | 196 |
| 523 | 20250307 | 102200 | 748955980 | 6920 | 6940 | 6940 | 6910 | 1718 |
| 524 | 20250307 | 102100 | 737060850 | 6940 | 6940 | 6940 | 6930 | 303 |
| 525 | 20250307 | 102000 | 734960280 | 6940 | 6950 | 6950 | 6930 | 399 |
| 526 | 20250307 | 101900 | 732191230 | 6950 | 6940 | 6950 | 6940 | 811 |
| 527 | 20250307 | 101800 | 726562200 | 6940 | 6940 | 6940 | 6940 | 439 |
| 528 | 20250307 | 101700 | 723515540 | 6940 | 6930 | 6940 | 6920 | 179 |
| 529 | 20250307 | 101600 | 722275290 | 6930 | 6960 | 6960 | 6930 | 3205 |
| 530 | 20250307 | 101500 | 700026960 | 6960 | 6960 | 6960 | 6955 | 857 |
| 531 | 20250307 | 101400 | 694062480 | 6955 | 6930 | 6955 | 6930 | 2805 |
| 532 | 20250307 | 101300 | 674601795 | 6930 | 6920 | 6930 | 6920 | 2042 |
| 533 | 20250307 | 101200 | 660451645 | 6920 | 6920 | 6930 | 6920 | 318 |
| 534 | 20250307 | 101100 | 658251035 | 6920 | 6920 | 6930 | 6920 | 2548 |
| 535 | 20250307 | 101000 | 640617975 | 6920 | 6890 | 6920 | 6890 | 1227 |
| 536 | 20250307 | 100900 | 632148205 | 6900 | 6890 | 6900 | 6890 | 433 |
| 537 | 20250307 | 100800 | 629163655 | 6890 | 6900 | 6900 | 6890 | 2766 |
| 538 | 20250307 | 100700 | 610078275 | 6890 | 6880 | 6890 | 6870 | 899 |
| 539 | 20250307 | 100600 | 603889165 | 6880 | 6870 | 6880 | 6870 | 153 |
| 540 | 20250307 | 100500 | 602837460 | 6880 | 6880 | 6880 | 6870 | 451 |
| 541 | 20250307 | 100400 | 599737340 | 6870 | 6880 | 6880 | 6870 | 43 |
| 542 | 20250307 | 100300 | 599441520 | 6870 | 6880 | 6890 | 6870 | 424 |
| 543 | 20250307 | 100200 | 596526690 | 6880 | 6880 | 6880 | 6880 | 69 |
| 544 | 20250307 | 100100 | 596051970 | 6880 | 6880 | 6880 | 6870 | 91 |
| 545 | 20250307 | 100000 | 595426110 | 6870 | 6870 | 6880 | 6870 | 206 |
| 546 | 20250307 | 095900 | 594010840 | 6880 | 6860 | 6880 | 6860 | 204 |
| 547 | 20250307 | 095800 | 592609370 | 6870 | 6860 | 6880 | 6860 | 836 |
| 548 | 20250307 | 095700 | 586871870 | 6870 | 6870 | 6870 | 6860 | 197 |
| 549 | 20250307 | 095600 | 585518510 | 6860 | 6870 | 6880 | 6860 | 690 |
| 550 | 20250307 | 095500 | 580778330 | 6870 | 6870 | 6870 | 6860 | 192 |
| 551 | 20250307 | 095400 | 579459980 | 6870 | 6880 | 6880 | 6870 | 706 |
| 552 | 20250307 | 095300 | 574609370 | 6880 | 6880 | 6880 | 6870 | 90 |
| 553 | 20250307 | 095200 | 573990370 | 6880 | 6860 | 6880 | 6860 | 722 |
| 554 | 20250307 | 095100 | 569030830 | 6860 | 6880 | 6880 | 6860 | 1499 |
| 555 | 20250307 | 095000 | 558747440 | 6880 | 6880 | 6890 | 6870 | 193 |
| 556 | 20250307 | 094900 | 557420240 | 6890 | 6880 | 6890 | 6880 | 116 |
| 557 | 20250307 | 094800 | 556621690 | 6880 | 6870 | 6880 | 6860 | 232 |
| 558 | 20250307 | 094700 | 555027470 | 6870 | 6880 | 6890 | 6870 | 204 |
| 559 | 20250307 | 094600 | 553625110 | 6890 | 6890 | 6900 | 6890 | 804 |
| 560 | 20250307 | 094500 | 548085490 | 6880 | 6880 | 6890 | 6870 | 2554 |
| 561 | 20250307 | 094400 | 530534210 | 6890 | 6900 | 6900 | 6890 | 564 |
| 562 | 20250307 | 094300 | 526646530 | 6900 | 6890 | 6900 | 6890 | 157 |
| 563 | 20250307 | 094200 | 525563730 | 6900 | 6890 | 6900 | 6890 | 92 |
| 564 | 20250307 | 094100 | 524929440 | 6890 | 6880 | 6900 | 6880 | 380 |
| 565 | 20250307 | 094000 | 522311110 | 6880 | 6870 | 6880 | 6860 | 1690 |
| 566 | 20250307 | 093900 | 510693420 | 6860 | 6880 | 6880 | 6860 | 329 |
| 567 | 20250307 | 093800 | 508432800 | 6880 | 6870 | 6880 | 6870 | 216 |
| 568 | 20250307 | 093700 | 506947600 | 6870 | 6870 | 6870 | 6850 | 292 |
| 569 | 20250307 | 093600 | 504944130 | 6870 | 6870 | 6870 | 6860 | 244 |
| 570 | 20250307 | 093500 | 503269450 | 6880 | 6880 | 6880 | 6850 | 1514 |
| 571 | 20250307 | 093400 | 492884270 | 6880 | 6880 | 6880 | 6870 | 155 |
| 572 | 20250307 | 093300 | 491818820 | 6880 | 6890 | 6890 | 6870 | 639 |
| 573 | 20250307 | 093200 | 487426530 | 6880 | 6900 | 6910 | 6880 | 304 |
| 574 | 20250307 | 093100 | 485331620 | 6910 | 6910 | 6920 | 6900 | 709 |
| 575 | 20250307 | 093000 | 480429830 | 6920 | 6910 | 6920 | 6910 | 276 |
| 576 | 20250307 | 092900 | 478521160 | 6900 | 6900 | 6900 | 6900 | 297 |
| 577 | 20250307 | 092800 | 476471860 | 6900 | 6900 | 6910 | 6890 | 1900 |
| 578 | 20250307 | 092700 | 463367120 | 6900 | 6890 | 6900 | 6890 | 3207 |
| 579 | 20250307 | 092600 | 441255930 | 6900 | 6900 | 6900 | 6890 | 132 |
| 580 | 20250307 | 092500 | 440345160 | 6900 | 6910 | 6920 | 6880 | 1847 |
| 581 | 20250307 | 092400 | 427600790 | 6910 | 6900 | 6960 | 6900 | 3682 |
| 582 | 20250307 | 092300 | 402047520 | 6900 | 6830 | 6920 | 6830 | 6557 |
| 583 | 20250307 | 092200 | 356892290 | 6830 | 6820 | 6840 | 6810 | 1371 |
| 584 | 20250307 | 092100 | 347522240 | 6820 | 6830 | 6840 | 6810 | 705 |
| 585 | 20250307 | 092000 | 342711450 | 6810 | 6840 | 6840 | 6810 | 2363 |
| 586 | 20250307 | 091900 | 326595240 | 6830 | 6820 | 6830 | 6820 | 103 |
| 587 | 20250307 | 091800 | 325892690 | 6820 | 6850 | 6850 | 6820 | 2397 |
| 588 | 20250307 | 091700 | 309528810 | 6850 | 6870 | 6870 | 6850 | 1134 |
| 589 | 20250307 | 091600 | 301751660 | 6870 | 6880 | 6880 | 6870 | 634 |
| 590 | 20250307 | 091500 | 297395070 | 6880 | 6900 | 6900 | 6880 | 497 |
| 591 | 20250307 | 091400 | 293974340 | 6880 | 6870 | 6910 | 6860 | 2704 |
| 592 | 20250307 | 091300 | 275333270 | 6880 | 6870 | 6890 | 6860 | 783 |
| 593 | 20250307 | 091200 | 269950540 | 6870 | 6890 | 6890 | 6860 | 737 |
| 594 | 20250307 | 091100 | 264880840 | 6900 | 6840 | 6900 | 6840 | 1021 |
| 595 | 20250307 | 091000 | 257853150 | 6860 | 6835 | 6860 | 6820 | 2754 |
| 596 | 20250307 | 090900 | 239030930 | 6835 | 6850 | 6850 | 6830 | 1434 |
| 597 | 20250307 | 090800 | 229235870 | 6830 | 6880 | 6880 | 6830 | 2075 |
| 598 | 20250307 | 090700 | 215002250 | 6890 | 6920 | 6920 | 6890 | 456 |
| 599 | 20250307 | 090600 | 211856970 | 6890 | 6910 | 6920 | 6880 | 1043 |
| 600 | 20250307 | 090500 | 204656770 | 6910 | 6900 | 6940 | 6900 | 2810 |
| 601 | 20250307 | 090400 | 185204690 | 6900 | 6870 | 6910 | 6850 | 8393 |
| 602 | 20250307 | 090300 | 127382480 | 6870 | 6850 | 6870 | 6835 | 2015 |
| 603 | 20250307 | 090200 | 113590075 | 6850 | 6810 | 6850 | 6810 | 1992 |
| 604 | 20250307 | 090100 | 99991065 | 6820 | 6790 | 6820 | 6790 | 1935 |
| 605 | 20250307 | 090000 | 86807405 | 6790 | 6800 | 6900 | 6790 | 12122 |