31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 193800 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 2363 |
| 3 | 20250307 | 193700 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 4 | 20250307 | 193600 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 5 | 20250307 | 193500 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 6 | 20250307 | 193400 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 7 | 20250307 | 193300 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 8 | 20250307 | 193200 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 9 | 20250307 | 193100 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 10 | 20250307 | 193000 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 11 | 20250307 | 192900 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 12 | 20250307 | 192800 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 13 | 20250307 | 192700 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 14 | 20250307 | 192600 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 15 | 20250307 | 192500 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 16 | 20250307 | 192400 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 17 | 20250307 | 192300 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 18 | 20250307 | 192200 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 19 | 20250307 | 192100 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 20 | 20250307 | 192000 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 21 | 20250307 | 191900 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 22 | 20250307 | 191800 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 23 | 20250307 | 191700 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 24 | 20250307 | 191600 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 25 | 20250307 | 191500 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 26 | 20250307 | 191400 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 27 | 20250307 | 191300 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 28 | 20250307 | 191200 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 29 | 20250307 | 191100 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 30 | 20250307 | 191000 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 31 | 20250307 | 190900 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 32 | 20250307 | 190800 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 2363 |
| 33 | 20250307 | 190700 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 34 | 20250307 | 190600 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 35 | 20250307 | 190500 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 36 | 20250307 | 190400 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 37 | 20250307 | 190300 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 38 | 20250307 | 190200 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 39 | 20250307 | 190100 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 40 | 20250307 | 190000 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 41 | 20250307 | 185900 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 42 | 20250307 | 185800 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 43 | 20250307 | 185700 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 44 | 20250307 | 185600 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 45 | 20250307 | 185500 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 46 | 20250307 | 185400 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 47 | 20250307 | 185300 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 48 | 20250307 | 185200 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 49 | 20250307 | 185100 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 50 | 20250307 | 185000 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 51 | 20250307 | 184900 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 52 | 20250307 | 184800 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 53 | 20250307 | 184700 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 54 | 20250307 | 184600 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 55 | 20250307 | 184500 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 56 | 20250307 | 184400 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 57 | 20250307 | 184300 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 58 | 20250307 | 184200 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 59 | 20250307 | 184100 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 60 | 20250307 | 184000 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 61 | 20250307 | 183900 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 62 | 20250307 | 183800 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 2363 |
| 63 | 20250307 | 183700 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 64 | 20250307 | 183600 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 65 | 20250307 | 183500 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 66 | 20250307 | 183400 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 67 | 20250307 | 183300 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 68 | 20250307 | 183200 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 69 | 20250307 | 183100 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 70 | 20250307 | 183000 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 71 | 20250307 | 182900 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 72 | 20250307 | 182800 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 73 | 20250307 | 182700 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 74 | 20250307 | 182600 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 75 | 20250307 | 182500 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 76 | 20250307 | 182400 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 77 | 20250307 | 182300 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 78 | 20250307 | 182200 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 79 | 20250307 | 182100 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 80 | 20250307 | 182000 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 81 | 20250307 | 181900 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 82 | 20250307 | 181800 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 83 | 20250307 | 181700 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 84 | 20250307 | 181600 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 85 | 20250307 | 181500 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 86 | 20250307 | 181400 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 87 | 20250307 | 181300 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 88 | 20250307 | 181200 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 89 | 20250307 | 181100 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 90 | 20250307 | 181000 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 91 | 20250307 | 180900 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 92 | 20250307 | 180800 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 2363 |
| 93 | 20250307 | 180700 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 94 | 20250307 | 180600 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 95 | 20250307 | 180500 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 96 | 20250307 | 180400 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 97 | 20250307 | 180300 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 98 | 20250307 | 180200 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 99 | 20250307 | 180100 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 100 | 20250307 | 180000 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 101 | 20250307 | 175900 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 102 | 20250307 | 175800 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 103 | 20250307 | 175700 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 104 | 20250307 | 175600 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 105 | 20250307 | 175500 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 106 | 20250307 | 175400 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 107 | 20250307 | 175300 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 108 | 20250307 | 175200 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 109 | 20250307 | 175100 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 110 | 20250307 | 175000 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 111 | 20250307 | 174900 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 112 | 20250307 | 174800 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 113 | 20250307 | 174700 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 114 | 20250307 | 174600 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 115 | 20250307 | 174500 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 116 | 20250307 | 174400 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 117 | 20250307 | 174300 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 118 | 20250307 | 174200 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 119 | 20250307 | 174100 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 120 | 20250307 | 174000 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 121 | 20250307 | 173900 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 122 | 20250307 | 173800 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 2363 |
| 123 | 20250307 | 173700 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 124 | 20250307 | 173600 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 125 | 20250307 | 173500 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 126 | 20250307 | 173400 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 127 | 20250307 | 173300 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 128 | 20250307 | 173200 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 129 | 20250307 | 173100 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 130 | 20250307 | 173000 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 131 | 20250307 | 172900 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 132 | 20250307 | 172800 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 133 | 20250307 | 172700 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 134 | 20250307 | 172600 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 135 | 20250307 | 172500 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 136 | 20250307 | 172400 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 137 | 20250307 | 172300 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 138 | 20250307 | 172200 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 139 | 20250307 | 172100 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 140 | 20250307 | 172000 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 141 | 20250307 | 171900 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 142 | 20250307 | 171800 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 143 | 20250307 | 171700 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 144 | 20250307 | 171600 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 145 | 20250307 | 171500 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 146 | 20250307 | 171400 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 147 | 20250307 | 171300 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 148 | 20250307 | 171200 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 149 | 20250307 | 171100 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 150 | 20250307 | 171000 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 151 | 20250307 | 170900 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 152 | 20250307 | 170800 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 2363 |
| 153 | 20250307 | 170700 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 154 | 20250307 | 170600 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 155 | 20250307 | 170500 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 156 | 20250307 | 170400 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 157 | 20250307 | 170300 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 158 | 20250307 | 170200 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 159 | 20250307 | 170100 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 160 | 20250307 | 170000 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 161 | 20250307 | 165900 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 162 | 20250307 | 165800 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 163 | 20250307 | 165700 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 164 | 20250307 | 165600 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 165 | 20250307 | 165500 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 166 | 20250307 | 165400 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 167 | 20250307 | 165300 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 168 | 20250307 | 165200 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 169 | 20250307 | 165100 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 170 | 20250307 | 165000 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 171 | 20250307 | 164900 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 172 | 20250307 | 164800 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 173 | 20250307 | 164700 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 174 | 20250307 | 164600 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 175 | 20250307 | 164500 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 176 | 20250307 | 164400 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 177 | 20250307 | 164300 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 178 | 20250307 | 164200 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 179 | 20250307 | 164100 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 180 | 20250307 | 164000 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 181 | 20250307 | 163900 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 182 | 20250307 | 163800 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 2363 |
| 183 | 20250307 | 163700 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 184 | 20250307 | 163600 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 185 | 20250307 | 163500 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 186 | 20250307 | 163400 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 187 | 20250307 | 163300 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 188 | 20250307 | 163200 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 189 | 20250307 | 163100 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 190 | 20250307 | 163000 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 191 | 20250307 | 162900 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 192 | 20250307 | 162800 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 193 | 20250307 | 162700 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 194 | 20250307 | 162600 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 195 | 20250307 | 162500 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 196 | 20250307 | 162400 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 197 | 20250307 | 162300 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 198 | 20250307 | 162200 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 199 | 20250307 | 162100 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 200 | 20250307 | 162000 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 201 | 20250307 | 161900 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 202 | 20250307 | 161800 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 203 | 20250307 | 161700 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 204 | 20250307 | 161600 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 205 | 20250307 | 161500 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 206 | 20250307 | 161400 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 207 | 20250307 | 161300 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 208 | 20250307 | 161200 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 209 | 20250307 | 161100 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 210 | 20250307 | 161000 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 211 | 20250307 | 160900 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 212 | 20250307 | 160800 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 2363 |
| 213 | 20250307 | 160700 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 214 | 20250307 | 160600 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 215 | 20250307 | 160500 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 216 | 20250307 | 160400 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 217 | 20250307 | 160300 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 218 | 20250307 | 160200 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 219 | 20250307 | 160100 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 220 | 20250307 | 160000 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 221 | 20250307 | 155900 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 222 | 20250307 | 155800 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 223 | 20250307 | 155700 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 224 | 20250307 | 155600 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 225 | 20250307 | 155500 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 226 | 20250307 | 155400 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 227 | 20250307 | 155300 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 228 | 20250307 | 155200 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 229 | 20250307 | 155100 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 230 | 20250307 | 155000 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 231 | 20250307 | 154900 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 232 | 20250307 | 154800 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 233 | 20250307 | 154700 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 234 | 20250307 | 154600 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 235 | 20250307 | 154500 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 236 | 20250307 | 154400 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 237 | 20250307 | 154300 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 238 | 20250307 | 154200 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 239 | 20250307 | 154100 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 240 | 20250307 | 154000 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 241 | 20250307 | 153900 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 242 | 20250307 | 153800 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 2363 |
| 243 | 20250307 | 153700 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 244 | 20250307 | 153600 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 245 | 20250307 | 153500 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 246 | 20250307 | 153400 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 247 | 20250307 | 153300 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 248 | 20250307 | 153200 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 249 | 20250307 | 153100 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 250 | 20250307 | 153000 | 1527991410 | 6790 | 6790 | 6790 | 6790 | 2363 |
| 251 | 20250307 | 152900 | 1511946640 | 6750 | 6750 | 6750 | 6750 | 0 |
| 252 | 20250307 | 152800 | 1511946640 | 6750 | 6750 | 6750 | 6750 | 0 |
| 253 | 20250307 | 152700 | 1511946640 | 6750 | 6750 | 6750 | 6750 | 0 |
| 254 | 20250307 | 152600 | 1511946640 | 6750 | 6750 | 6750 | 6750 | 0 |
| 255 | 20250307 | 152500 | 1511946640 | 6750 | 6750 | 6750 | 6750 | 0 |
| 256 | 20250307 | 152400 | 1511946640 | 6750 | 6750 | 6750 | 6750 | 0 |
| 257 | 20250307 | 152300 | 1511946640 | 6750 | 6750 | 6750 | 6750 | 0 |
| 258 | 20250307 | 152200 | 1511946640 | 6750 | 6750 | 6750 | 6750 | 0 |
| 259 | 20250307 | 152100 | 1511946640 | 6750 | 6750 | 6750 | 6750 | 0 |
| 260 | 20250307 | 152000 | 1511946640 | 6750 | 6750 | 6750 | 6750 | 0 |
| 261 | 20250307 | 151900 | 1511946640 | 6750 | 6780 | 6780 | 6750 | 2520 |
| 262 | 20250307 | 151800 | 1494919230 | 6780 | 6790 | 6790 | 6780 | 367 |
| 263 | 20250307 | 151700 | 1492428040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 264 | 20250307 | 151600 | 1492428040 | 6750 | 6760 | 6790 | 6750 | 1336 |
| 265 | 20250307 | 151500 | 1483399510 | 6790 | 6760 | 6790 | 6760 | 291 |
| 266 | 20250307 | 151400 | 1481432320 | 6760 | 6760 | 6760 | 6760 | 559 |
| 267 | 20250307 | 151300 | 1477653480 | 6760 | 6760 | 6760 | 6760 | 1 |
| 268 | 20250307 | 151200 | 1477646720 | 6800 | 6780 | 6800 | 6770 | 730 |
| 269 | 20250307 | 151100 | 1472702200 | 6780 | 6790 | 6790 | 6780 | 779 |
| 270 | 20250307 | 151000 | 1467418520 | 6790 | 6780 | 6790 | 6770 | 252 |
| 271 | 20250307 | 150900 | 1465710190 | 6800 | 6800 | 6800 | 6800 | 301 |
| 272 | 20250307 | 150800 | 1463663390 | 6800 | 6800 | 6800 | 6800 | 15 |
| 273 | 20250307 | 150700 | 1463561390 | 6800 | 6800 | 6800 | 6800 | 11 |
| 274 | 20250307 | 150600 | 1463486590 | 6780 | 6780 | 6800 | 6780 | 417 |
| 275 | 20250307 | 150500 | 1460653310 | 6800 | 6800 | 6800 | 6800 | 1 |
| 276 | 20250307 | 150400 | 1460646510 | 6810 | 6810 | 6810 | 6810 | 0 |
| 277 | 20250307 | 150300 | 1460646510 | 6810 | 6760 | 6810 | 6760 | 548 |
| 278 | 20250307 | 150200 | 1456928230 | 6760 | 6780 | 6780 | 6760 | 603 |
| 279 | 20250307 | 150100 | 1452848070 | 6780 | 6780 | 6780 | 6780 | 0 |
| 280 | 20250307 | 150000 | 1452848070 | 6780 | 6760 | 6780 | 6760 | 552 |
| 281 | 20250307 | 145900 | 1449113070 | 6760 | 6770 | 6770 | 6760 | 143 |
| 282 | 20250307 | 145800 | 1448145850 | 6770 | 6770 | 6770 | 6770 | 156 |
| 283 | 20250307 | 145700 | 1447089730 | 6760 | 6770 | 6800 | 6760 | 636 |
| 284 | 20250307 | 145600 | 1442779530 | 6760 | 6770 | 6770 | 6760 | 760 |
| 285 | 20250307 | 145500 | 1437639430 | 6790 | 6770 | 6790 | 6770 | 66 |
| 286 | 20250307 | 145400 | 1437192590 | 6800 | 6790 | 6800 | 6790 | 301 |
| 287 | 20250307 | 145300 | 1435146890 | 6780 | 6780 | 6780 | 6770 | 137 |
| 288 | 20250307 | 145200 | 1434219200 | 6780 | 6770 | 6790 | 6770 | 155 |
| 289 | 20250307 | 145100 | 1433168950 | 6800 | 6780 | 6800 | 6780 | 307 |
| 290 | 20250307 | 145000 | 1431085200 | 6780 | 6780 | 6780 | 6770 | 25 |
| 291 | 20250307 | 144900 | 1430915850 | 6780 | 6790 | 6790 | 6780 | 263 |
| 292 | 20250307 | 144800 | 1429132560 | 6790 | 6800 | 6810 | 6790 | 311 |
| 293 | 20250307 | 144700 | 1427015850 | 6790 | 6790 | 6790 | 6780 | 695 |
| 294 | 20250307 | 144600 | 1422303550 | 6790 | 6790 | 6810 | 6790 | 21 |
| 295 | 20250307 | 144500 | 1422160940 | 6790 | 6760 | 6810 | 6760 | 606 |
| 296 | 20250307 | 144400 | 1418053720 | 6770 | 6780 | 6780 | 6770 | 60 |
| 297 | 20250307 | 144300 | 1417647020 | 6760 | 6770 | 6770 | 6760 | 124 |
| 298 | 20250307 | 144200 | 1416807640 | 6770 | 6800 | 6810 | 6770 | 910 |
| 299 | 20250307 | 144100 | 1410633310 | 6780 | 6780 | 6780 | 6780 | 496 |
| 300 | 20250307 | 144000 | 1407270430 | 6770 | 6790 | 6790 | 6770 | 43 |
| 301 | 20250307 | 143900 | 1406979020 | 6780 | 6810 | 6820 | 6780 | 532 |
| 302 | 20250307 | 143800 | 1403361110 | 6820 | 6760 | 6820 | 6760 | 143 |
| 303 | 20250307 | 143700 | 1402391190 | 6810 | 6810 | 6810 | 6810 | 0 |
| 304 | 20250307 | 143600 | 1402391190 | 6810 | 6770 | 6810 | 6760 | 1454 |
| 305 | 20250307 | 143500 | 1392528720 | 6760 | 6770 | 6770 | 6760 | 135 |
| 306 | 20250307 | 143400 | 1391615970 | 6760 | 6770 | 6770 | 6760 | 204 |
| 307 | 20250307 | 143300 | 1390235120 | 6800 | 6800 | 6800 | 6800 | 302 |
| 308 | 20250307 | 143200 | 1388181520 | 6800 | 6760 | 6800 | 6760 | 450 |
| 309 | 20250307 | 143100 | 1385126440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 310 | 20250307 | 143000 | 1385126440 | 6810 | 6760 | 6810 | 6760 | 355 |
| 311 | 20250307 | 142900 | 1382713510 | 6770 | 6770 | 6770 | 6770 | 839 |
| 312 | 20250307 | 142800 | 1377033480 | 6770 | 6770 | 6770 | 6760 | 197 |
| 313 | 20250307 | 142700 | 1375701080 | 6770 | 6770 | 6770 | 6760 | 2455 |
| 314 | 20250307 | 142600 | 1359083170 | 6780 | 6780 | 6780 | 6780 | 210 |
| 315 | 20250307 | 142500 | 1357659370 | 6820 | 6820 | 6820 | 6820 | 0 |
| 316 | 20250307 | 142400 | 1357659370 | 6820 | 6780 | 6830 | 6780 | 653 |
| 317 | 20250307 | 142300 | 1353215250 | 6780 | 6780 | 6780 | 6780 | 1098 |
| 318 | 20250307 | 142200 | 1345770810 | 6780 | 6780 | 6780 | 6780 | 0 |
| 319 | 20250307 | 142100 | 1345770810 | 6780 | 6780 | 6830 | 6780 | 382 |
| 320 | 20250307 | 142000 | 1343168280 | 6780 | 6780 | 6780 | 6780 | 0 |
| 321 | 20250307 | 141900 | 1343168280 | 6780 | 6780 | 6780 | 6780 | 115 |
| 322 | 20250307 | 141800 | 1342388580 | 6830 | 6810 | 6830 | 6810 | 308 |
| 323 | 20250307 | 141700 | 1340286520 | 6780 | 6780 | 6780 | 6780 | 54 |
| 324 | 20250307 | 141600 | 1339920400 | 6820 | 6780 | 6820 | 6770 | 2570 |
| 325 | 20250307 | 141500 | 1322516180 | 6790 | 6820 | 6830 | 6790 | 2394 |
| 326 | 20250307 | 141400 | 1306245700 | 6800 | 6800 | 6800 | 6800 | 1 |
| 327 | 20250307 | 141300 | 1306238900 | 6860 | 6840 | 6870 | 6790 | 898 |
| 328 | 20250307 | 141200 | 1300089550 | 6840 | 6790 | 6840 | 6790 | 352 |
| 329 | 20250307 | 141100 | 1297686510 | 6780 | 6780 | 6820 | 6780 | 1054 |
| 330 | 20250307 | 141000 | 1290538390 | 6800 | 6800 | 6800 | 6800 | 139 |
| 331 | 20250307 | 140900 | 1289593190 | 6840 | 6800 | 6840 | 6800 | 356 |
| 332 | 20250307 | 140800 | 1287161220 | 6810 | 6810 | 6810 | 6810 | 10 |
| 333 | 20250307 | 140700 | 1287093120 | 6800 | 6790 | 6800 | 6790 | 108 |
| 334 | 20250307 | 140600 | 1286358870 | 6880 | 6850 | 6880 | 6850 | 411 |
| 335 | 20250307 | 140500 | 1283534700 | 6760 | 6820 | 6820 | 6760 | 2624 |
| 336 | 20250307 | 140400 | 1265713500 | 6820 | 6890 | 6890 | 6820 | 72 |
| 337 | 20250307 | 140300 | 1265221760 | 6900 | 6860 | 6900 | 6860 | 1459 |
| 338 | 20250307 | 140200 | 1255186350 | 6810 | 6820 | 6820 | 6810 | 210 |
| 339 | 20250307 | 140100 | 1253755460 | 6820 | 6850 | 6850 | 6820 | 3816 |
| 340 | 20250307 | 140000 | 1227685670 | 6850 | 6860 | 6880 | 6850 | 363 |
| 341 | 20250307 | 135900 | 1225192790 | 6840 | 6850 | 6860 | 6840 | 158 |
| 342 | 20250307 | 135800 | 1224110560 | 6850 | 6840 | 6850 | 6840 | 118 |
| 343 | 20250307 | 135700 | 1223303430 | 6880 | 6870 | 6880 | 6870 | 311 |
| 344 | 20250307 | 135600 | 1221165920 | 6840 | 6900 | 6900 | 6830 | 840 |
| 345 | 20250307 | 135500 | 1215417760 | 6900 | 6890 | 6900 | 6890 | 401 |
| 346 | 20250307 | 135400 | 1212652550 | 6900 | 6840 | 6900 | 6840 | 400 |
| 347 | 20250307 | 135300 | 1209898490 | 6890 | 6880 | 6890 | 6880 | 131 |
| 348 | 20250307 | 135200 | 1208995910 | 6840 | 6840 | 6890 | 6840 | 596 |
| 349 | 20250307 | 135100 | 1204918160 | 6900 | 6880 | 6900 | 6830 | 329 |
| 350 | 20250307 | 135000 | 1202650230 | 6880 | 6830 | 6880 | 6830 | 185 |
| 351 | 20250307 | 134900 | 1201384460 | 6880 | 6880 | 6880 | 6880 | 0 |
| 352 | 20250307 | 134800 | 1201384460 | 6880 | 6820 | 6880 | 6810 | 546 |
| 353 | 20250307 | 134700 | 1197637550 | 6820 | 6820 | 6820 | 6820 | 5 |
| 354 | 20250307 | 134600 | 1197603450 | 6810 | 6810 | 6810 | 6810 | 0 |
| 355 | 20250307 | 134500 | 1197603450 | 6810 | 6850 | 6870 | 6810 | 418 |
| 356 | 20250307 | 134400 | 1194740700 | 6810 | 6840 | 6840 | 6810 | 321 |
| 357 | 20250307 | 134300 | 1192550710 | 6840 | 6860 | 6860 | 6840 | 203 |
| 358 | 20250307 | 134200 | 1191159170 | 6860 | 6850 | 6860 | 6850 | 320 |
| 359 | 20250307 | 134100 | 1188964400 | 6840 | 6840 | 6840 | 6840 | 101 |
| 360 | 20250307 | 134000 | 1188273560 | 6860 | 6840 | 6860 | 6840 | 169 |
| 361 | 20250307 | 133900 | 1187117140 | 6840 | 6860 | 6870 | 6840 | 850 |
| 362 | 20250307 | 133800 | 1181293000 | 6860 | 6860 | 6860 | 6860 | 100 |
| 363 | 20250307 | 133700 | 1180607000 | 6850 | 6830 | 6850 | 6830 | 140 |
| 364 | 20250307 | 133600 | 1179650300 | 6850 | 6840 | 6850 | 6840 | 302 |
| 365 | 20250307 | 133500 | 1177582090 | 6830 | 6840 | 6840 | 6830 | 41 |
| 366 | 20250307 | 133400 | 1177301880 | 6870 | 6870 | 6870 | 6870 | 300 |
| 367 | 20250307 | 133300 | 1175240880 | 6870 | 6830 | 6870 | 6830 | 405 |
| 368 | 20250307 | 133200 | 1172463960 | 6860 | 6860 | 6860 | 6860 | 1 |
| 369 | 20250307 | 133100 | 1172457100 | 6860 | 6830 | 6860 | 6830 | 164 |
| 370 | 20250307 | 133000 | 1171334270 | 6840 | 6850 | 6860 | 6840 | 313 |
| 371 | 20250307 | 132900 | 1169188410 | 6830 | 6830 | 6830 | 6830 | 24 |
| 372 | 20250307 | 132800 | 1169024490 | 6820 | 6820 | 6820 | 6820 | 105 |
| 373 | 20250307 | 132700 | 1168308390 | 6850 | 6830 | 6850 | 6820 | 324 |
| 374 | 20250307 | 132600 | 1166092020 | 6820 | 6830 | 6830 | 6820 | 1085 |
| 375 | 20250307 | 132500 | 1158681700 | 6810 | 6830 | 6830 | 6810 | 51 |
| 376 | 20250307 | 132400 | 1158334370 | 6810 | 6820 | 6840 | 6810 | 405 |
| 377 | 20250307 | 132300 | 1155568250 | 6830 | 6800 | 6840 | 6800 | 234 |
| 378 | 20250307 | 132200 | 1153973760 | 6810 | 6820 | 6830 | 6810 | 238 |
| 379 | 20250307 | 132100 | 1152350280 | 6820 | 6800 | 6820 | 6800 | 66 |
| 380 | 20250307 | 132000 | 1151900860 | 6790 | 6790 | 6790 | 6790 | 148 |
| 381 | 20250307 | 131900 | 1150895940 | 6780 | 6780 | 6780 | 6780 | 0 |
| 382 | 20250307 | 131800 | 1150895940 | 6780 | 6820 | 6820 | 6780 | 346 |
| 383 | 20250307 | 131700 | 1148537980 | 6770 | 6770 | 6770 | 6770 | 141 |
| 384 | 20250307 | 131600 | 1147583410 | 6770 | 6770 | 6770 | 6770 | 109 |
| 385 | 20250307 | 131500 | 1146845480 | 6800 | 6800 | 6800 | 6800 | 1001 |
| 386 | 20250307 | 131400 | 1140038680 | 6830 | 6780 | 6830 | 6780 | 5277 |
| 387 | 20250307 | 131300 | 1104114900 | 6770 | 6770 | 6770 | 6770 | 0 |
| 388 | 20250307 | 131200 | 1104114900 | 6770 | 6730 | 6770 | 6730 | 2004 |
| 389 | 20250307 | 131100 | 1090579300 | 6740 | 6740 | 6740 | 6740 | 17 |
| 390 | 20250307 | 131000 | 1090464720 | 6740 | 6740 | 6740 | 6740 | 11 |
| 391 | 20250307 | 130900 | 1090390580 | 6730 | 6760 | 6770 | 6730 | 398 |
| 392 | 20250307 | 130800 | 1087701420 | 6760 | 6750 | 6760 | 6750 | 25 |
| 393 | 20250307 | 130700 | 1087532660 | 6720 | 6710 | 6720 | 6710 | 6854 |
| 394 | 20250307 | 130600 | 1041540960 | 6720 | 6730 | 6770 | 6720 | 6803 |
| 395 | 20250307 | 130500 | 995764290 | 6730 | 6730 | 6730 | 6730 | 65 |
| 396 | 20250307 | 130400 | 995326840 | 6770 | 6730 | 6770 | 6730 | 251 |
| 397 | 20250307 | 130300 | 993637570 | 6730 | 6770 | 6780 | 6730 | 417 |
| 398 | 20250307 | 130200 | 990819010 | 6770 | 6770 | 6770 | 6770 | 1 |
| 399 | 20250307 | 130100 | 990812240 | 6730 | 6730 | 6730 | 6730 | 53 |
| 400 | 20250307 | 130000 | 990455550 | 6780 | 6750 | 6780 | 6750 | 302 |
| 401 | 20250307 | 125900 | 988411450 | 6770 | 6730 | 6770 | 6730 | 103 |
| 402 | 20250307 | 125800 | 987718140 | 6780 | 6750 | 6780 | 6750 | 501 |
| 403 | 20250307 | 125700 | 984336360 | 6750 | 6730 | 6750 | 6720 | 395 |
| 404 | 20250307 | 125600 | 981675230 | 6720 | 6720 | 6720 | 6720 | 0 |
| 405 | 20250307 | 125500 | 981675230 | 6720 | 6720 | 6720 | 6720 | 131 |
| 406 | 20250307 | 125400 | 980794910 | 6720 | 6720 | 6720 | 6720 | 697 |
| 407 | 20250307 | 125300 | 976111070 | 6710 | 6710 | 6710 | 6710 | 86 |
| 408 | 20250307 | 125200 | 975534010 | 6720 | 6720 | 6720 | 6720 | 590 |
| 409 | 20250307 | 125100 | 971569210 | 6720 | 6740 | 6740 | 6710 | 10060 |
| 410 | 20250307 | 125000 | 903964330 | 6740 | 6740 | 6740 | 6740 | 117 |
| 411 | 20250307 | 124900 | 903175750 | 6740 | 6740 | 6740 | 6740 | 0 |
| 412 | 20250307 | 124800 | 903175750 | 6740 | 6770 | 6770 | 6740 | 376 |
| 413 | 20250307 | 124700 | 900632450 | 6730 | 6730 | 6730 | 6730 | 0 |
| 414 | 20250307 | 124600 | 900632450 | 6730 | 6780 | 6780 | 6730 | 117 |
| 415 | 20250307 | 124500 | 899844990 | 6780 | 6730 | 6780 | 6730 | 603 |
| 416 | 20250307 | 124400 | 895781580 | 6720 | 6720 | 6720 | 6720 | 168 |
| 417 | 20250307 | 124300 | 894652620 | 6720 | 6720 | 6720 | 6720 | 0 |
| 418 | 20250307 | 124200 | 894652620 | 6720 | 6725 | 6740 | 6720 | 452 |
| 419 | 20250307 | 124100 | 891609185 | 6720 | 6730 | 6730 | 6720 | 50 |
| 420 | 20250307 | 124000 | 891273080 | 6720 | 6720 | 6720 | 6720 | 60 |
| 421 | 20250307 | 123900 | 890869880 | 6720 | 6730 | 6740 | 6720 | 470 |
| 422 | 20250307 | 123800 | 887706190 | 6730 | 6740 | 6740 | 6720 | 53 |
| 423 | 20250307 | 123700 | 887349670 | 6740 | 6740 | 6740 | 6720 | 246 |
| 424 | 20250307 | 123600 | 885696080 | 6740 | 6730 | 6740 | 6720 | 481 |
| 425 | 20250307 | 123500 | 882455310 | 6720 | 6730 | 6730 | 6720 | 100 |
| 426 | 20250307 | 123400 | 881782550 | 6730 | 6730 | 6730 | 6720 | 153 |
| 427 | 20250307 | 123300 | 880753100 | 6740 | 6740 | 6740 | 6740 | 314 |
| 428 | 20250307 | 123200 | 878636740 | 6720 | 6720 | 6730 | 6720 | 137 |
| 429 | 20250307 | 123100 | 877715600 | 6720 | 6720 | 6730 | 6720 | 64 |
| 430 | 20250307 | 123000 | 877285160 | 6740 | 6720 | 6740 | 6720 | 3698 |
| 431 | 20250307 | 122900 | 852426970 | 6730 | 6730 | 6730 | 6720 | 693 |
| 432 | 20250307 | 122800 | 847769990 | 6740 | 6740 | 6740 | 6740 | 30 |
| 433 | 20250307 | 122700 | 847567790 | 6740 | 6730 | 6740 | 6720 | 443 |
| 434 | 20250307 | 122600 | 844584280 | 6740 | 6730 | 6740 | 6730 | 1548 |
| 435 | 20250307 | 122500 | 834166040 | 6730 | 6730 | 6740 | 6730 | 348 |
| 436 | 20250307 | 122400 | 831823500 | 6740 | 6740 | 6750 | 6730 | 443 |
| 437 | 20250307 | 122300 | 828836200 | 6740 | 6740 | 6740 | 6730 | 142 |
| 438 | 20250307 | 122200 | 827879760 | 6740 | 6740 | 6740 | 6740 | 0 |
| 439 | 20250307 | 122100 | 827879760 | 6740 | 6750 | 6760 | 6730 | 533 |
| 440 | 20250307 | 122000 | 824281060 | 6730 | 6730 | 6730 | 6730 | 1678 |
| 441 | 20250307 | 121900 | 812988120 | 6730 | 6730 | 6730 | 6730 | 69 |
| 442 | 20250307 | 121800 | 812523750 | 6770 | 6760 | 6770 | 6760 | 303 |
| 443 | 20250307 | 121700 | 810472670 | 6740 | 6740 | 6740 | 6740 | 113 |
| 444 | 20250307 | 121600 | 809711050 | 6750 | 6750 | 6750 | 6750 | 400 |
| 445 | 20250307 | 121500 | 807011050 | 6770 | 6740 | 6770 | 6740 | 469 |
| 446 | 20250307 | 121400 | 803838130 | 6740 | 6740 | 6740 | 6740 | 500 |
| 447 | 20250307 | 121300 | 800468130 | 6740 | 6740 | 6740 | 6740 | 500 |
| 448 | 20250307 | 121200 | 797098130 | 6740 | 6780 | 6780 | 6740 | 404 |
| 449 | 20250307 | 121100 | 794363050 | 6740 | 6740 | 6740 | 6740 | 0 |
| 450 | 20250307 | 121000 | 794363050 | 6740 | 6740 | 6740 | 6740 | 68 |
| 451 | 20250307 | 120900 | 793904730 | 6740 | 6770 | 6790 | 6740 | 469 |
| 452 | 20250307 | 120800 | 790728680 | 6740 | 6740 | 6740 | 6740 | 98 |
| 453 | 20250307 | 120700 | 790068160 | 6730 | 6740 | 6740 | 6730 | 1382 |
| 454 | 20250307 | 120600 | 780758040 | 6740 | 6780 | 6790 | 6740 | 375 |
| 455 | 20250307 | 120500 | 778215630 | 6750 | 6750 | 6750 | 6750 | 575 |
| 456 | 20250307 | 120400 | 774334380 | 6750 | 6790 | 6790 | 6750 | 100 |
| 457 | 20250307 | 120300 | 773659340 | 6790 | 6780 | 6790 | 6780 | 303 |
| 458 | 20250307 | 120200 | 771602200 | 6750 | 6750 | 6750 | 6750 | 70 |
| 459 | 20250307 | 120100 | 771129700 | 6790 | 6790 | 6790 | 6790 | 0 |
| 460 | 20250307 | 120000 | 771129700 | 6790 | 6750 | 6790 | 6750 | 413 |
| 461 | 20250307 | 115900 | 768331230 | 6740 | 6740 | 6740 | 6740 | 15 |
| 462 | 20250307 | 115800 | 768230130 | 6740 | 6740 | 6740 | 6740 | 248 |
| 463 | 20250307 | 115700 | 766558610 | 6740 | 6770 | 6790 | 6740 | 424 |
| 464 | 20250307 | 115600 | 763683860 | 6780 | 6780 | 6780 | 6780 | 1 |
| 465 | 20250307 | 115500 | 763677080 | 6740 | 6740 | 6740 | 6740 | 95 |
| 466 | 20250307 | 115400 | 763036780 | 6790 | 6790 | 6790 | 6790 | 305 |
| 467 | 20250307 | 115300 | 760965830 | 6750 | 6750 | 6770 | 6750 | 1566 |
| 468 | 20250307 | 115200 | 750381090 | 6740 | 6760 | 6760 | 6740 | 5110 |
| 469 | 20250307 | 115100 | 715916860 | 6760 | 6790 | 6810 | 6760 | 867 |
| 470 | 20250307 | 115000 | 710037710 | 6770 | 6770 | 6770 | 6770 | 0 |
| 471 | 20250307 | 114900 | 710037710 | 6770 | 6770 | 6770 | 6770 | 65 |
| 472 | 20250307 | 114800 | 709597660 | 6800 | 6780 | 6800 | 6780 | 306 |
| 473 | 20250307 | 114700 | 707516900 | 6790 | 6800 | 6800 | 6770 | 295 |
| 474 | 20250307 | 114600 | 705515030 | 6770 | 6770 | 6770 | 6770 | 0 |
| 475 | 20250307 | 114500 | 705515030 | 6770 | 6800 | 6800 | 6760 | 387 |
| 476 | 20250307 | 114400 | 702886150 | 6800 | 6800 | 6800 | 6800 | 0 |
| 477 | 20250307 | 114300 | 702886150 | 6800 | 6800 | 6800 | 6760 | 187 |
| 478 | 20250307 | 114200 | 701618830 | 6800 | 6770 | 6800 | 6770 | 329 |
| 479 | 20250307 | 114100 | 699385300 | 6760 | 6760 | 6760 | 6760 | 75 |
| 480 | 20250307 | 114000 | 698878300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 481 | 20250307 | 113900 | 698878300 | 6780 | 6760 | 6800 | 6760 | 452 |
| 482 | 20250307 | 113800 | 695814250 | 6760 | 6760 | 6760 | 6760 | 150 |
| 483 | 20250307 | 113700 | 694800250 | 6760 | 6760 | 6760 | 6760 | 0 |
| 484 | 20250307 | 113600 | 694800250 | 6760 | 6780 | 6800 | 6760 | 358 |
| 485 | 20250307 | 113500 | 692370350 | 6760 | 6780 | 6780 | 6760 | 938 |
| 486 | 20250307 | 113400 | 686029430 | 6760 | 6800 | 6800 | 6760 | 124 |
| 487 | 20250307 | 113300 | 685190230 | 6800 | 6750 | 6800 | 6750 | 804 |
| 488 | 20250307 | 113200 | 679749560 | 6750 | 6750 | 6750 | 6750 | 69 |
| 489 | 20250307 | 113100 | 679283810 | 6790 | 6750 | 6790 | 6750 | 2113 |
| 490 | 20250307 | 113000 | 665009980 | 6750 | 6750 | 6790 | 6740 | 1378 |
| 491 | 20250307 | 112900 | 655699430 | 6750 | 6760 | 6760 | 6750 | 3090 |
| 492 | 20250307 | 112800 | 634841210 | 6760 | 6770 | 6770 | 6760 | 705 |
| 493 | 20250307 | 112700 | 630069130 | 6790 | 6770 | 6790 | 6770 | 305 |
| 494 | 20250307 | 112600 | 628000420 | 6750 | 6760 | 6760 | 6750 | 482 |
| 495 | 20250307 | 112500 | 624745100 | 6790 | 6760 | 6790 | 6760 | 93 |
| 496 | 20250307 | 112400 | 624114320 | 6770 | 6760 | 6790 | 6750 | 1396 |
| 497 | 20250307 | 112300 | 614682480 | 6770 | 6770 | 6770 | 6760 | 3738 |
| 498 | 20250307 | 112200 | 589401360 | 6770 | 6790 | 6820 | 6770 | 2109 |
| 499 | 20250307 | 112100 | 575103920 | 6790 | 6800 | 6840 | 6790 | 4554 |
| 500 | 20250307 | 112000 | 544168580 | 6800 | 6810 | 6830 | 6800 | 464 |
| 501 | 20250307 | 111900 | 541012680 | 6840 | 6840 | 6840 | 6840 | 0 |
| 502 | 20250307 | 111800 | 541012680 | 6840 | 6830 | 6840 | 6830 | 305 |
| 503 | 20250307 | 111700 | 538926710 | 6820 | 6820 | 6820 | 6820 | 130 |
| 504 | 20250307 | 111600 | 538040110 | 6820 | 6820 | 6820 | 6820 | 0 |
| 505 | 20250307 | 111500 | 538040110 | 6820 | 6850 | 6860 | 6820 | 364 |
| 506 | 20250307 | 111400 | 535545710 | 6800 | 6800 | 6800 | 6800 | 100 |
| 507 | 20250307 | 111300 | 534865710 | 6800 | 6800 | 6800 | 6800 | 94 |
| 508 | 20250307 | 111200 | 534226510 | 6860 | 6800 | 6860 | 6800 | 2136 |
| 509 | 20250307 | 111100 | 519690840 | 6810 | 6810 | 6810 | 6810 | 76 |
| 510 | 20250307 | 111000 | 519173280 | 6810 | 6810 | 6810 | 6810 | 95 |
| 511 | 20250307 | 110900 | 518526330 | 6810 | 6840 | 6880 | 6810 | 420 |
| 512 | 20250307 | 110800 | 515649420 | 6820 | 6820 | 6820 | 6820 | 0 |
| 513 | 20250307 | 110700 | 515649420 | 6820 | 6820 | 6820 | 6820 | 107 |
| 514 | 20250307 | 110600 | 514919680 | 6850 | 6820 | 6850 | 6820 | 325 |
| 515 | 20250307 | 110500 | 512699670 | 6810 | 6790 | 6810 | 6790 | 131 |
| 516 | 20250307 | 110400 | 511809700 | 6830 | 6800 | 6830 | 6800 | 1001 |
| 517 | 20250307 | 110300 | 505002870 | 6850 | 6830 | 6850 | 6800 | 3328 |
| 518 | 20250307 | 110200 | 482327920 | 6860 | 6860 | 6860 | 6860 | 0 |
| 519 | 20250307 | 110100 | 482327920 | 6860 | 6830 | 6860 | 6830 | 104 |
| 520 | 20250307 | 110000 | 481617520 | 6880 | 6870 | 6880 | 6870 | 305 |
| 521 | 20250307 | 105900 | 479519790 | 6870 | 6870 | 6870 | 6870 | 0 |
| 522 | 20250307 | 105800 | 479519790 | 6870 | 6870 | 6870 | 6830 | 91 |
| 523 | 20250307 | 105700 | 478897340 | 6870 | 6860 | 6870 | 6860 | 315 |
| 524 | 20250307 | 105600 | 476733510 | 6860 | 6830 | 6860 | 6830 | 121 |
| 525 | 20250307 | 105500 | 475907050 | 6870 | 6880 | 6880 | 6830 | 5988 |
| 526 | 20250307 | 105400 | 434925320 | 6870 | 6870 | 6880 | 6870 | 937 |
| 527 | 20250307 | 105300 | 428484220 | 6880 | 6880 | 6890 | 6880 | 656 |
| 528 | 20250307 | 105200 | 423970910 | 6890 | 6890 | 6890 | 6880 | 107 |
| 529 | 20250307 | 105100 | 423233910 | 6920 | 6910 | 6920 | 6910 | 306 |
| 530 | 20250307 | 105000 | 421116620 | 6910 | 6880 | 6910 | 6880 | 77 |
| 531 | 20250307 | 104900 | 420586830 | 6920 | 6920 | 6920 | 6920 | 0 |
| 532 | 20250307 | 104800 | 420586830 | 6920 | 6905 | 6920 | 6890 | 1873 |
| 533 | 20250307 | 104700 | 407675850 | 6910 | 6910 | 6910 | 6910 | 0 |
| 534 | 20250307 | 104600 | 407675850 | 6910 | 6920 | 6920 | 6900 | 93 |
| 535 | 20250307 | 104500 | 407033740 | 6920 | 6900 | 6920 | 6900 | 306 |
| 536 | 20250307 | 104400 | 404918310 | 6900 | 6880 | 6900 | 6880 | 122 |
| 537 | 20250307 | 104300 | 404078550 | 6920 | 6920 | 6920 | 6920 | 0 |
| 538 | 20250307 | 104200 | 404078550 | 6920 | 6900 | 6920 | 6890 | 398 |
| 539 | 20250307 | 104100 | 401326440 | 6920 | 6900 | 6920 | 6900 | 22 |
| 540 | 20250307 | 104000 | 401174600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 541 | 20250307 | 103900 | 401174600 | 6920 | 6910 | 6930 | 6900 | 399 |
| 542 | 20250307 | 103800 | 398415200 | 6910 | 6910 | 6910 | 6910 | 30 |
| 543 | 20250307 | 103700 | 398207900 | 6910 | 6930 | 6930 | 6910 | 208 |
| 544 | 20250307 | 103600 | 396766760 | 6930 | 6890 | 6930 | 6890 | 134 |
| 545 | 20250307 | 103500 | 395841630 | 6890 | 6890 | 6890 | 6890 | 140 |
| 546 | 20250307 | 103400 | 394877030 | 6920 | 6920 | 6920 | 6920 | 0 |
| 547 | 20250307 | 103300 | 394877030 | 6920 | 6920 | 6930 | 6890 | 363 |
| 548 | 20250307 | 103200 | 392366730 | 6920 | 6910 | 6920 | 6910 | 5 |
| 549 | 20250307 | 103100 | 392332170 | 6920 | 6890 | 6920 | 6890 | 150 |
| 550 | 20250307 | 103000 | 391298640 | 6930 | 6920 | 6930 | 6890 | 332 |
| 551 | 20250307 | 102900 | 389001100 | 6920 | 6880 | 6920 | 6880 | 79 |
| 552 | 20250307 | 102800 | 388457540 | 6930 | 6930 | 6930 | 6930 | 1 |
| 553 | 20250307 | 102700 | 388450610 | 6930 | 6880 | 6930 | 6880 | 405 |
| 554 | 20250307 | 102600 | 385650730 | 6920 | 6880 | 6920 | 6880 | 51 |
| 555 | 20250307 | 102500 | 385299810 | 6920 | 6880 | 6920 | 6880 | 71 |
| 556 | 20250307 | 102400 | 384811290 | 6930 | 6910 | 6930 | 6880 | 407 |
| 557 | 20250307 | 102300 | 381997130 | 6910 | 6910 | 6910 | 6910 | 1 |
| 558 | 20250307 | 102200 | 381990220 | 6890 | 6930 | 6930 | 6890 | 244 |
| 559 | 20250307 | 102100 | 380305660 | 6930 | 6910 | 6930 | 6910 | 309 |
| 560 | 20250307 | 102000 | 378165690 | 6880 | 6920 | 6920 | 6880 | 54 |
| 561 | 20250307 | 101900 | 377794090 | 6920 | 6920 | 6920 | 6920 | 1 |
| 562 | 20250307 | 101800 | 377787170 | 6880 | 6910 | 6930 | 6880 | 402 |
| 563 | 20250307 | 101700 | 375008810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 564 | 20250307 | 101600 | 375008810 | 6870 | 6920 | 6920 | 6870 | 73 |
| 565 | 20250307 | 101500 | 374507250 | 6910 | 6900 | 6910 | 6900 | 377 |
| 566 | 20250307 | 101400 | 371904890 | 6910 | 6870 | 6910 | 6870 | 608 |
| 567 | 20250307 | 101300 | 367708100 | 6900 | 6900 | 6900 | 6900 | 77 |
| 568 | 20250307 | 101200 | 367176800 | 6890 | 6900 | 6900 | 6860 | 394 |
| 569 | 20250307 | 101100 | 364460990 | 6900 | 6900 | 6900 | 6900 | 1 |
| 570 | 20250307 | 101000 | 364454090 | 6900 | 6860 | 6900 | 6860 | 307 |
| 571 | 20250307 | 100900 | 362340270 | 6900 | 6880 | 6900 | 6880 | 322 |
| 572 | 20250307 | 100800 | 360120530 | 6880 | 6860 | 6880 | 6860 | 64 |
| 573 | 20250307 | 100700 | 359681470 | 6890 | 6890 | 6890 | 6890 | 20 |
| 574 | 20250307 | 100600 | 359543670 | 6890 | 6890 | 6890 | 6860 | 502 |
| 575 | 20250307 | 100500 | 356092840 | 6890 | 6890 | 6890 | 6890 | 0 |
| 576 | 20250307 | 100400 | 356092840 | 6890 | 6860 | 6890 | 6860 | 43 |
| 577 | 20250307 | 100300 | 355797830 | 6860 | 6880 | 6900 | 6860 | 334 |
| 578 | 20250307 | 100200 | 353497130 | 6880 | 6870 | 6880 | 6870 | 4 |
| 579 | 20250307 | 100100 | 353469640 | 6870 | 6850 | 6870 | 6850 | 203 |
| 580 | 20250307 | 100000 | 352079070 | 6890 | 6860 | 6890 | 6860 | 308 |
| 581 | 20250307 | 095900 | 349960240 | 6860 | 6890 | 6890 | 6860 | 147 |
| 582 | 20250307 | 095800 | 348947440 | 6890 | 6880 | 6890 | 6860 | 1187 |
| 583 | 20250307 | 095700 | 340801630 | 6880 | 6870 | 6900 | 6850 | 718 |
| 584 | 20250307 | 095600 | 335867810 | 6910 | 6870 | 6910 | 6870 | 23 |
| 585 | 20250307 | 095500 | 335709680 | 6910 | 6890 | 6920 | 6870 | 80 |
| 586 | 20250307 | 095400 | 335159750 | 6920 | 6860 | 6920 | 6860 | 352 |
| 587 | 20250307 | 095300 | 332729940 | 6860 | 6870 | 6870 | 6860 | 162 |
| 588 | 20250307 | 095200 | 331617620 | 6900 | 6900 | 6900 | 6900 | 2 |
| 589 | 20250307 | 095100 | 331603820 | 6910 | 6920 | 6920 | 6870 | 372 |
| 590 | 20250307 | 095000 | 329040510 | 6920 | 6900 | 6920 | 6880 | 798 |
| 591 | 20250307 | 094900 | 323534270 | 6900 | 6900 | 6910 | 6870 | 118 |
| 592 | 20250307 | 094800 | 322723480 | 6900 | 6910 | 6910 | 6870 | 347 |
| 593 | 20250307 | 094700 | 320326940 | 6910 | 6870 | 6910 | 6870 | 96 |
| 594 | 20250307 | 094600 | 319667340 | 6930 | 6930 | 6930 | 6930 | 3 |
| 595 | 20250307 | 094500 | 319646550 | 6880 | 6900 | 6930 | 6880 | 708 |
| 596 | 20250307 | 094400 | 314757330 | 6890 | 6900 | 6930 | 6890 | 618 |
| 597 | 20250307 | 094300 | 310493730 | 6900 | 6930 | 6930 | 6900 | 270 |
| 598 | 20250307 | 094200 | 308627730 | 6940 | 6890 | 6940 | 6890 | 311 |
| 599 | 20250307 | 094100 | 306475050 | 6900 | 6910 | 6920 | 6900 | 19 |
| 600 | 20250307 | 094000 | 306343700 | 6920 | 6920 | 6920 | 6920 | 1 |
| 601 | 20250307 | 093900 | 306336780 | 6920 | 6910 | 6920 | 6900 | 412 |
| 602 | 20250307 | 093800 | 303486970 | 6890 | 6910 | 6910 | 6890 | 2 |
| 603 | 20250307 | 093700 | 303473170 | 6920 | 6890 | 6920 | 6850 | 133 |
| 604 | 20250307 | 093600 | 302557550 | 6920 | 6920 | 6920 | 6920 | 308 |
| 605 | 20250307 | 093500 | 300426190 | 6920 | 6920 | 6920 | 6890 | 103 |
| 606 | 20250307 | 093400 | 299716430 | 6920 | 6900 | 6920 | 6890 | 109 |
| 607 | 20250307 | 093300 | 298964650 | 6920 | 6920 | 6920 | 6900 | 363 |
| 608 | 20250307 | 093200 | 296453690 | 6900 | 6880 | 6930 | 6880 | 212 |
| 609 | 20250307 | 093100 | 294990790 | 6900 | 6880 | 6900 | 6880 | 677 |
| 610 | 20250307 | 093000 | 290333010 | 6880 | 6880 | 6880 | 6820 | 4164 |
| 611 | 20250307 | 092900 | 261876490 | 6810 | 6890 | 6890 | 6790 | 5036 |
| 612 | 20250307 | 092800 | 227551510 | 6890 | 6890 | 6890 | 6890 | 1 |
| 613 | 20250307 | 092700 | 227544620 | 6890 | 6890 | 6890 | 6890 | 460 |
| 614 | 20250307 | 092600 | 224375220 | 6890 | 6890 | 6890 | 6880 | 25 |
| 615 | 20250307 | 092500 | 224203180 | 6890 | 6890 | 6890 | 6890 | 929 |
| 616 | 20250307 | 092400 | 217802370 | 6900 | 6900 | 6900 | 6900 | 1 |
| 617 | 20250307 | 092300 | 217795470 | 6890 | 6910 | 6910 | 6870 | 588 |
| 618 | 20250307 | 092200 | 213755630 | 6910 | 6900 | 6930 | 6880 | 629 |
| 619 | 20250307 | 092100 | 209415310 | 6930 | 6900 | 6930 | 6900 | 506 |
| 620 | 20250307 | 092000 | 205923810 | 6900 | 6890 | 6900 | 6890 | 597 |
| 621 | 20250307 | 091900 | 201810420 | 6890 | 6890 | 6890 | 6890 | 0 |
| 622 | 20250307 | 091800 | 201810420 | 6890 | 6890 | 6890 | 6890 | 2 |
| 623 | 20250307 | 091700 | 201796640 | 6890 | 6880 | 6890 | 6880 | 7 |
| 624 | 20250307 | 091600 | 201748460 | 6890 | 6830 | 6890 | 6820 | 523 |
| 625 | 20250307 | 091500 | 198177710 | 6880 | 6880 | 6890 | 6850 | 285 |
| 626 | 20250307 | 091400 | 196217010 | 6880 | 6820 | 6880 | 6820 | 2 |
| 627 | 20250307 | 091300 | 196203310 | 6890 | 6840 | 6890 | 6840 | 310 |
| 628 | 20250307 | 091200 | 194082500 | 6840 | 6880 | 6880 | 6840 | 111 |
| 629 | 20250307 | 091100 | 193323000 | 6880 | 6880 | 6880 | 6870 | 50 |
| 630 | 20250307 | 091000 | 192979450 | 6880 | 6800 | 6880 | 6800 | 1281 |
| 631 | 20250307 | 090900 | 184261400 | 6840 | 6860 | 6860 | 6790 | 137 |
| 632 | 20250307 | 090800 | 183328590 | 6860 | 6820 | 6870 | 6800 | 1628 |
| 633 | 20250307 | 090700 | 172230250 | 6870 | 6900 | 6900 | 6830 | 2245 |
| 634 | 20250307 | 090600 | 156873720 | 6910 | 6900 | 6910 | 6900 | 13 |
| 635 | 20250307 | 090500 | 156784000 | 6930 | 6840 | 6940 | 6840 | 6219 |
| 636 | 20250307 | 090400 | 113815630 | 6850 | 6840 | 6850 | 6780 | 811 |
| 637 | 20250307 | 090300 | 108309050 | 6800 | 6840 | 6850 | 6800 | 635 |
| 638 | 20250307 | 090200 | 103981730 | 6800 | 6840 | 6840 | 6780 | 2506 |
| 639 | 20250307 | 090100 | 86966860 | 6840 | 6920 | 6920 | 6790 | 11274 |
| 640 | 20250307 | 090000 | 10181410 | 6920 | 6870 | 6920 | 6870 | 1353 |