32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 195900 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 12117 |
| 3 | 20250312 | 195800 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 4 | 20250312 | 195700 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 5 | 20250312 | 195600 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 6 | 20250312 | 195500 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 7 | 20250312 | 195400 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 8 | 20250312 | 195300 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 9 | 20250312 | 195200 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 10 | 20250312 | 195100 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 11 | 20250312 | 195000 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 12 | 20250312 | 194900 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 13 | 20250312 | 194800 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 14 | 20250312 | 194700 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 15 | 20250312 | 194600 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 16 | 20250312 | 194500 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 17 | 20250312 | 194400 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 18 | 20250312 | 194300 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 19 | 20250312 | 194200 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 20 | 20250312 | 194100 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 21 | 20250312 | 194000 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 22 | 20250312 | 193900 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 23 | 20250312 | 193800 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 24 | 20250312 | 193700 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 25 | 20250312 | 193600 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 26 | 20250312 | 193500 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 27 | 20250312 | 193400 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 28 | 20250312 | 193300 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 29 | 20250312 | 193200 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 30 | 20250312 | 193100 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 31 | 20250312 | 193000 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 32 | 20250312 | 192900 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 12117 |
| 33 | 20250312 | 192800 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 34 | 20250312 | 192700 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 35 | 20250312 | 192600 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 36 | 20250312 | 192500 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 37 | 20250312 | 192400 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 38 | 20250312 | 192300 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 39 | 20250312 | 192200 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 40 | 20250312 | 192100 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 41 | 20250312 | 192000 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 42 | 20250312 | 191900 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 43 | 20250312 | 191800 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 44 | 20250312 | 191700 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 45 | 20250312 | 191600 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 46 | 20250312 | 191500 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 47 | 20250312 | 191400 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 48 | 20250312 | 191300 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 49 | 20250312 | 191200 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 50 | 20250312 | 191100 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 51 | 20250312 | 191000 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 52 | 20250312 | 190900 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 53 | 20250312 | 190800 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 54 | 20250312 | 190700 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 55 | 20250312 | 190600 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 56 | 20250312 | 190500 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 57 | 20250312 | 190400 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 58 | 20250312 | 190300 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 59 | 20250312 | 190200 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 60 | 20250312 | 190100 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 61 | 20250312 | 190000 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 62 | 20250312 | 185900 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 12117 |
| 63 | 20250312 | 185800 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 64 | 20250312 | 185700 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 65 | 20250312 | 185600 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 66 | 20250312 | 185500 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 67 | 20250312 | 185400 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 68 | 20250312 | 185300 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 69 | 20250312 | 185200 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 70 | 20250312 | 185100 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 71 | 20250312 | 185000 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 72 | 20250312 | 184900 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 73 | 20250312 | 184800 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 74 | 20250312 | 184700 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 75 | 20250312 | 184600 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 76 | 20250312 | 184500 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 77 | 20250312 | 184400 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 78 | 20250312 | 184300 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 79 | 20250312 | 184200 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 80 | 20250312 | 184100 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 81 | 20250312 | 184000 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 82 | 20250312 | 183900 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 83 | 20250312 | 183800 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 84 | 20250312 | 183700 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 85 | 20250312 | 183600 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 86 | 20250312 | 183500 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 87 | 20250312 | 183400 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 88 | 20250312 | 183300 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 89 | 20250312 | 183200 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 90 | 20250312 | 183100 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 91 | 20250312 | 183000 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 92 | 20250312 | 182900 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 12117 |
| 93 | 20250312 | 182800 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 94 | 20250312 | 182700 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 95 | 20250312 | 182600 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 96 | 20250312 | 182500 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 97 | 20250312 | 182400 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 98 | 20250312 | 182300 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 99 | 20250312 | 182200 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 100 | 20250312 | 182100 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 101 | 20250312 | 182000 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 102 | 20250312 | 181900 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 103 | 20250312 | 181800 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 104 | 20250312 | 181700 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 105 | 20250312 | 181600 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 106 | 20250312 | 181500 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 107 | 20250312 | 181400 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 108 | 20250312 | 181300 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 109 | 20250312 | 181200 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 110 | 20250312 | 181100 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 111 | 20250312 | 181000 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 112 | 20250312 | 180900 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 113 | 20250312 | 180800 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 114 | 20250312 | 180700 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 115 | 20250312 | 180600 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 116 | 20250312 | 180500 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 117 | 20250312 | 180400 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 118 | 20250312 | 180300 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 119 | 20250312 | 180200 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 120 | 20250312 | 180100 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 121 | 20250312 | 180000 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 122 | 20250312 | 175900 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 12117 |
| 123 | 20250312 | 175800 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 124 | 20250312 | 175700 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 125 | 20250312 | 175600 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 126 | 20250312 | 175500 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 127 | 20250312 | 175400 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 128 | 20250312 | 175300 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 129 | 20250312 | 175200 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 130 | 20250312 | 175100 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 131 | 20250312 | 175000 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 132 | 20250312 | 174900 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 133 | 20250312 | 174800 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 134 | 20250312 | 174700 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 135 | 20250312 | 174600 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 136 | 20250312 | 174500 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 137 | 20250312 | 174400 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 138 | 20250312 | 174300 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 139 | 20250312 | 174200 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 140 | 20250312 | 174100 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 141 | 20250312 | 174000 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 142 | 20250312 | 173900 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 143 | 20250312 | 173800 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 144 | 20250312 | 173700 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 145 | 20250312 | 173600 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 146 | 20250312 | 173500 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 147 | 20250312 | 173400 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 148 | 20250312 | 173300 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 149 | 20250312 | 173200 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 150 | 20250312 | 173100 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 151 | 20250312 | 173000 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 152 | 20250312 | 172900 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 12117 |
| 153 | 20250312 | 172800 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 154 | 20250312 | 172700 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 155 | 20250312 | 172600 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 156 | 20250312 | 172500 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 157 | 20250312 | 172400 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 158 | 20250312 | 172300 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 159 | 20250312 | 172200 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 160 | 20250312 | 172100 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 161 | 20250312 | 172000 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 162 | 20250312 | 171900 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 163 | 20250312 | 171800 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 164 | 20250312 | 171700 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 165 | 20250312 | 171600 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 166 | 20250312 | 171500 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 167 | 20250312 | 171400 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 168 | 20250312 | 171300 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 169 | 20250312 | 171200 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 170 | 20250312 | 171100 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 171 | 20250312 | 171000 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 172 | 20250312 | 170900 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 173 | 20250312 | 170800 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 174 | 20250312 | 170700 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 175 | 20250312 | 170600 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 176 | 20250312 | 170500 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 177 | 20250312 | 170400 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 178 | 20250312 | 170300 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 179 | 20250312 | 170200 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 180 | 20250312 | 170100 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 181 | 20250312 | 170000 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 182 | 20250312 | 165900 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 12117 |
| 183 | 20250312 | 165800 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 184 | 20250312 | 165700 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 185 | 20250312 | 165600 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 186 | 20250312 | 165500 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 187 | 20250312 | 165400 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 188 | 20250312 | 165300 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 189 | 20250312 | 165200 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 190 | 20250312 | 165100 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 191 | 20250312 | 165000 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 192 | 20250312 | 164900 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 193 | 20250312 | 164800 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 194 | 20250312 | 164700 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 195 | 20250312 | 164600 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 196 | 20250312 | 164500 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 197 | 20250312 | 164400 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 198 | 20250312 | 164300 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 199 | 20250312 | 164200 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 200 | 20250312 | 164100 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 201 | 20250312 | 164000 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 202 | 20250312 | 163900 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 203 | 20250312 | 163800 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 204 | 20250312 | 163700 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 205 | 20250312 | 163600 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 206 | 20250312 | 163500 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 207 | 20250312 | 163400 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 208 | 20250312 | 163300 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 209 | 20250312 | 163200 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 210 | 20250312 | 163100 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 211 | 20250312 | 163000 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 212 | 20250312 | 162900 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 12117 |
| 213 | 20250312 | 162800 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 214 | 20250312 | 162700 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 215 | 20250312 | 162600 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 216 | 20250312 | 162500 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 217 | 20250312 | 162400 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 218 | 20250312 | 162300 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 219 | 20250312 | 162200 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 220 | 20250312 | 162100 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 221 | 20250312 | 162000 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 222 | 20250312 | 161900 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 223 | 20250312 | 161800 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 224 | 20250312 | 161700 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 225 | 20250312 | 161600 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 226 | 20250312 | 161500 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 227 | 20250312 | 161400 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 228 | 20250312 | 161300 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 229 | 20250312 | 161200 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 230 | 20250312 | 161100 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 231 | 20250312 | 161000 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 232 | 20250312 | 160900 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 233 | 20250312 | 160800 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 234 | 20250312 | 160700 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 235 | 20250312 | 160600 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 236 | 20250312 | 160500 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 237 | 20250312 | 160400 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 238 | 20250312 | 160300 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 239 | 20250312 | 160200 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 240 | 20250312 | 160100 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 241 | 20250312 | 160000 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 242 | 20250312 | 155900 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 12117 |
| 243 | 20250312 | 155800 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 244 | 20250312 | 155700 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 245 | 20250312 | 155600 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 246 | 20250312 | 155500 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 247 | 20250312 | 155400 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 248 | 20250312 | 155300 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 249 | 20250312 | 155200 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 250 | 20250312 | 155100 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 251 | 20250312 | 155000 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 252 | 20250312 | 154900 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 253 | 20250312 | 154800 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 254 | 20250312 | 154700 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 255 | 20250312 | 154600 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 256 | 20250312 | 154500 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 257 | 20250312 | 154400 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 258 | 20250312 | 154300 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 259 | 20250312 | 154200 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 260 | 20250312 | 154100 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 261 | 20250312 | 154000 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 262 | 20250312 | 153900 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 263 | 20250312 | 153800 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 264 | 20250312 | 153700 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 265 | 20250312 | 153600 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 266 | 20250312 | 153500 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 267 | 20250312 | 153400 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 268 | 20250312 | 153300 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 269 | 20250312 | 153200 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 270 | 20250312 | 153100 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 0 |
| 271 | 20250312 | 153000 | 3074256255 | 6810 | 6810 | 6810 | 6810 | 12117 |
| 272 | 20250312 | 152900 | 2991739485 | 6820 | 6820 | 6820 | 6820 | 0 |
| 273 | 20250312 | 152800 | 2991739485 | 6820 | 6820 | 6820 | 6820 | 0 |
| 274 | 20250312 | 152700 | 2991739485 | 6820 | 6820 | 6820 | 6820 | 0 |
| 275 | 20250312 | 152600 | 2991739485 | 6820 | 6820 | 6820 | 6820 | 0 |
| 276 | 20250312 | 152500 | 2991739485 | 6820 | 6820 | 6820 | 6820 | 0 |
| 277 | 20250312 | 152400 | 2991739485 | 6820 | 6820 | 6820 | 6820 | 0 |
| 278 | 20250312 | 152300 | 2991739485 | 6820 | 6820 | 6820 | 6820 | 0 |
| 279 | 20250312 | 152200 | 2991739485 | 6820 | 6820 | 6820 | 6820 | 0 |
| 280 | 20250312 | 152100 | 2991739485 | 6820 | 6820 | 6820 | 6820 | 0 |
| 281 | 20250312 | 152000 | 2991739485 | 6820 | 6820 | 6820 | 6820 | 0 |
| 282 | 20250312 | 151900 | 2991739485 | 6820 | 6820 | 6850 | 6820 | 1719 |
| 283 | 20250312 | 151800 | 2979995235 | 6790 | 6860 | 6860 | 6790 | 6232 |
| 284 | 20250312 | 151700 | 2937562405 | 6850 | 6840 | 6860 | 6800 | 10203 |
| 285 | 20250312 | 151600 | 2868046265 | 6860 | 6850 | 6860 | 6830 | 2091 |
| 286 | 20250312 | 151500 | 2853746425 | 6860 | 6840 | 6860 | 6820 | 1387 |
| 287 | 20250312 | 151400 | 2844249635 | 6820 | 6840 | 6840 | 6810 | 1943 |
| 288 | 20250312 | 151300 | 2831008435 | 6850 | 6830 | 6850 | 6830 | 122 |
| 289 | 20250312 | 151200 | 2830173955 | 6840 | 6830 | 6840 | 6810 | 5708 |
| 290 | 20250312 | 151100 | 2791267325 | 6830 | 6830 | 6830 | 6810 | 325 |
| 291 | 20250312 | 151000 | 2789050985 | 6820 | 6850 | 6860 | 6820 | 2326 |
| 292 | 20250312 | 150900 | 2773152475 | 6850 | 6830 | 6860 | 6830 | 568 |
| 293 | 20250312 | 150800 | 2769264645 | 6840 | 6890 | 6890 | 6790 | 8144 |
| 294 | 20250312 | 150700 | 2713725425 | 6900 | 6890 | 6910 | 6850 | 1919 |
| 295 | 20250312 | 150600 | 2700513625 | 6850 | 6830 | 6910 | 6830 | 2431 |
| 296 | 20250312 | 150500 | 2683837535 | 6840 | 6840 | 6860 | 6800 | 14293 |
| 297 | 20250312 | 150400 | 2586530375 | 6840 | 6910 | 6910 | 6810 | 14247 |
| 298 | 20250312 | 150300 | 2489129195 | 6910 | 6890 | 6910 | 6880 | 1101 |
| 299 | 20250312 | 150200 | 2481544105 | 6880 | 6900 | 6910 | 6840 | 27510 |
| 300 | 20250312 | 150100 | 2292398825 | 6910 | 6920 | 6920 | 6910 | 1162 |
| 301 | 20250312 | 150000 | 2284368895 | 6930 | 6930 | 6930 | 6920 | 395 |
| 302 | 20250312 | 145900 | 2281631625 | 6930 | 6910 | 6930 | 6910 | 51 |
| 303 | 20250312 | 145800 | 2281278725 | 6910 | 6915 | 6915 | 6910 | 1539 |
| 304 | 20250312 | 145700 | 2270644025 | 6915 | 6915 | 6915 | 6915 | 28 |
| 305 | 20250312 | 145600 | 2270450405 | 6920 | 6920 | 6920 | 6910 | 411 |
| 306 | 20250312 | 145500 | 2267609285 | 6920 | 6930 | 6930 | 6920 | 1025 |
| 307 | 20250312 | 145400 | 2260513665 | 6930 | 6910 | 6930 | 6900 | 788 |
| 308 | 20250312 | 145300 | 2255070225 | 6910 | 6910 | 6920 | 6910 | 990 |
| 309 | 20250312 | 145200 | 2248228705 | 6910 | 6920 | 6920 | 6910 | 974 |
| 310 | 20250312 | 145100 | 2241493605 | 6910 | 6910 | 6910 | 6910 | 436 |
| 311 | 20250312 | 145000 | 2238480845 | 6920 | 6950 | 6950 | 6910 | 998 |
| 312 | 20250312 | 144900 | 2231579035 | 6950 | 6910 | 6950 | 6910 | 1190 |
| 313 | 20250312 | 144800 | 2223321435 | 6910 | 6930 | 6930 | 6910 | 797 |
| 314 | 20250312 | 144700 | 2217804915 | 6930 | 6920 | 6930 | 6900 | 965 |
| 315 | 20250312 | 144600 | 2211145275 | 6940 | 6960 | 6960 | 6890 | 60511 |
| 316 | 20250312 | 144500 | 1793090205 | 6960 | 6960 | 6960 | 6960 | 656 |
| 317 | 20250312 | 144400 | 1788524445 | 6950 | 6960 | 6960 | 6950 | 3 |
| 318 | 20250312 | 144300 | 1788503585 | 6950 | 6950 | 6950 | 6950 | 313 |
| 319 | 20250312 | 144200 | 1786328235 | 6950 | 6950 | 6950 | 6950 | 1 |
| 320 | 20250312 | 144100 | 1786321285 | 6950 | 6950 | 6950 | 6950 | 30 |
| 321 | 20250312 | 144000 | 1786112785 | 6960 | 6950 | 6960 | 6950 | 30 |
| 322 | 20250312 | 143900 | 1785904275 | 6950 | 6960 | 6960 | 6950 | 358 |
| 323 | 20250312 | 143800 | 1783414475 | 6950 | 6950 | 6950 | 6950 | 410 |
| 324 | 20250312 | 143700 | 1780564975 | 6950 | 6950 | 6950 | 6950 | 800 |
| 325 | 20250312 | 143600 | 1775004975 | 6950 | 6950 | 6950 | 6950 | 499 |
| 326 | 20250312 | 143500 | 1771536925 | 6950 | 6950 | 6950 | 6950 | 16 |
| 327 | 20250312 | 143400 | 1771425725 | 6950 | 6940 | 6950 | 6940 | 772 |
| 328 | 20250312 | 143300 | 1766063825 | 6950 | 6950 | 6950 | 6950 | 69 |
| 329 | 20250312 | 143200 | 1765584275 | 6940 | 6940 | 6940 | 6940 | 169 |
| 330 | 20250312 | 143100 | 1764411415 | 6950 | 6950 | 6960 | 6950 | 1066 |
| 331 | 20250312 | 143000 | 1756994185 | 6940 | 6940 | 6940 | 6940 | 140 |
| 332 | 20250312 | 142900 | 1756022585 | 6940 | 6940 | 6940 | 6940 | 152 |
| 333 | 20250312 | 142800 | 1754967705 | 6950 | 6950 | 6950 | 6950 | 0 |
| 334 | 20250312 | 142700 | 1754967705 | 6950 | 6940 | 6950 | 6940 | 1612 |
| 335 | 20250312 | 142600 | 1743774305 | 6950 | 6950 | 6950 | 6950 | 8 |
| 336 | 20250312 | 142500 | 1743718705 | 6960 | 6960 | 6960 | 6960 | 4 |
| 337 | 20250312 | 142400 | 1743690865 | 6940 | 6940 | 6960 | 6940 | 718 |
| 338 | 20250312 | 142300 | 1738701925 | 6940 | 6940 | 6940 | 6940 | 100 |
| 339 | 20250312 | 142200 | 1738007925 | 6950 | 6950 | 6950 | 6940 | 521 |
| 340 | 20250312 | 142100 | 1734389475 | 6950 | 6950 | 6950 | 6950 | 502 |
| 341 | 20250312 | 142000 | 1730900575 | 6940 | 6940 | 6940 | 6940 | 0 |
| 342 | 20250312 | 141900 | 1730900575 | 6940 | 6940 | 6940 | 6940 | 48 |
| 343 | 20250312 | 141800 | 1730567455 | 6950 | 6955 | 6960 | 6940 | 726 |
| 344 | 20250312 | 141700 | 1725521455 | 6950 | 6940 | 6950 | 6940 | 512 |
| 345 | 20250312 | 141600 | 1721963155 | 6960 | 6950 | 6960 | 6930 | 2786 |
| 346 | 20250312 | 141500 | 1702620055 | 6960 | 6960 | 6960 | 6960 | 36 |
| 347 | 20250312 | 141400 | 1702369495 | 6960 | 6960 | 6960 | 6960 | 26 |
| 348 | 20250312 | 141300 | 1702188535 | 6960 | 6950 | 6960 | 6950 | 898 |
| 349 | 20250312 | 141200 | 1695946095 | 6960 | 6960 | 6960 | 6960 | 146 |
| 350 | 20250312 | 141100 | 1694929935 | 6950 | 6950 | 6950 | 6950 | 455 |
| 351 | 20250312 | 141000 | 1691767685 | 6950 | 6950 | 6950 | 6950 | 0 |
| 352 | 20250312 | 140900 | 1691767685 | 6950 | 6950 | 6950 | 6950 | 0 |
| 353 | 20250312 | 140800 | 1691767685 | 6950 | 6960 | 6960 | 6950 | 672 |
| 354 | 20250312 | 140700 | 1687097085 | 6960 | 6970 | 6970 | 6960 | 300 |
| 355 | 20250312 | 140600 | 1685008785 | 6970 | 6970 | 6970 | 6970 | 100 |
| 356 | 20250312 | 140500 | 1684311785 | 6980 | 6980 | 6980 | 6980 | 1 |
| 357 | 20250312 | 140400 | 1684304805 | 6980 | 6980 | 6980 | 6970 | 199 |
| 358 | 20250312 | 140300 | 1682916285 | 6980 | 6980 | 6985 | 6970 | 8081 |
| 359 | 20250312 | 140200 | 1626511160 | 6980 | 6980 | 6990 | 6980 | 83 |
| 360 | 20250312 | 140100 | 1625931750 | 6980 | 6980 | 6990 | 6980 | 3 |
| 361 | 20250312 | 140000 | 1625910800 | 6990 | 6980 | 6990 | 6980 | 118 |
| 362 | 20250312 | 135900 | 1625087140 | 6980 | 6980 | 6980 | 6980 | 3 |
| 363 | 20250312 | 135800 | 1625066200 | 6980 | 6980 | 6980 | 6980 | 249 |
| 364 | 20250312 | 135700 | 1623328180 | 6980 | 6970 | 6980 | 6970 | 118 |
| 365 | 20250312 | 135600 | 1622504560 | 6980 | 6970 | 6980 | 6970 | 194 |
| 366 | 20250312 | 135500 | 1621151220 | 6970 | 6950 | 6970 | 6950 | 209 |
| 367 | 20250312 | 135400 | 1619694950 | 6950 | 6950 | 6950 | 6945 | 821 |
| 368 | 20250312 | 135300 | 1613989115 | 6960 | 6960 | 6960 | 6960 | 77 |
| 369 | 20250312 | 135200 | 1613453195 | 6950 | 6950 | 6950 | 6950 | 0 |
| 370 | 20250312 | 135100 | 1613453195 | 6950 | 6960 | 6960 | 6950 | 390 |
| 371 | 20250312 | 135000 | 1610740795 | 6960 | 6950 | 6960 | 6950 | 26 |
| 372 | 20250312 | 134900 | 1610560035 | 6960 | 6960 | 6960 | 6960 | 0 |
| 373 | 20250312 | 134800 | 1610560035 | 6960 | 6960 | 6960 | 6960 | 304 |
| 374 | 20250312 | 134700 | 1608444195 | 6950 | 6950 | 6950 | 6950 | 0 |
| 375 | 20250312 | 134600 | 1608444195 | 6950 | 6950 | 6950 | 6950 | 300 |
| 376 | 20250312 | 134500 | 1606359195 | 6970 | 6970 | 6970 | 6970 | 28 |
| 377 | 20250312 | 134400 | 1606164035 | 6970 | 6970 | 6970 | 6960 | 83 |
| 378 | 20250312 | 134300 | 1605585795 | 6970 | 6960 | 6970 | 6960 | 73 |
| 379 | 20250312 | 134200 | 1605077515 | 6940 | 6940 | 6940 | 6940 | 124 |
| 380 | 20250312 | 134100 | 1604216955 | 6950 | 6950 | 6950 | 6950 | 193 |
| 381 | 20250312 | 134000 | 1602875605 | 6940 | 6950 | 6950 | 6940 | 12 |
| 382 | 20250312 | 133900 | 1602792265 | 6940 | 6940 | 6940 | 6940 | 7 |
| 383 | 20250312 | 133800 | 1602743685 | 6940 | 6940 | 6940 | 6940 | 200 |
| 384 | 20250312 | 133700 | 1601355685 | 6950 | 6960 | 6960 | 6950 | 41 |
| 385 | 20250312 | 133600 | 1601070635 | 6960 | 6940 | 6960 | 6940 | 1045 |
| 386 | 20250312 | 133500 | 1593817435 | 6940 | 6940 | 6940 | 6940 | 9 |
| 387 | 20250312 | 133400 | 1593754975 | 6960 | 6960 | 6960 | 6960 | 17 |
| 388 | 20250312 | 133300 | 1593636655 | 6960 | 6960 | 6960 | 6960 | 0 |
| 389 | 20250312 | 133200 | 1593636655 | 6960 | 6960 | 6960 | 6960 | 28 |
| 390 | 20250312 | 133100 | 1593441775 | 6960 | 6960 | 6960 | 6940 | 5273 |
| 391 | 20250312 | 133000 | 1556836475 | 6960 | 6960 | 6960 | 6950 | 334 |
| 392 | 20250312 | 132900 | 1554513775 | 6960 | 6960 | 6960 | 6960 | 45 |
| 393 | 20250312 | 132800 | 1554200575 | 6970 | 6980 | 7000 | 6970 | 63 |
| 394 | 20250312 | 132700 | 1553761425 | 6970 | 6990 | 7000 | 6970 | 1049 |
| 395 | 20250312 | 132600 | 1546436175 | 6990 | 6990 | 6990 | 6990 | 40 |
| 396 | 20250312 | 132500 | 1546156575 | 6990 | 6990 | 7000 | 6990 | 157 |
| 397 | 20250312 | 132400 | 1545059130 | 6990 | 6990 | 6990 | 6990 | 227 |
| 398 | 20250312 | 132300 | 1543472400 | 6990 | 6990 | 7000 | 6990 | 108 |
| 399 | 20250312 | 132200 | 1542717470 | 7000 | 7000 | 7020 | 7000 | 64 |
| 400 | 20250312 | 132100 | 1542269430 | 7000 | 6980 | 7020 | 6980 | 393 |
| 401 | 20250312 | 132000 | 1539512370 | 7010 | 7000 | 7010 | 6980 | 376 |
| 402 | 20250312 | 131900 | 1536884930 | 7010 | 7010 | 7010 | 6990 | 147 |
| 403 | 20250312 | 131800 | 1535856390 | 7010 | 7000 | 7010 | 7000 | 396 |
| 404 | 20250312 | 131700 | 1533084190 | 7000 | 7000 | 7020 | 6990 | 191 |
| 405 | 20250312 | 131600 | 1531745880 | 7000 | 7000 | 7020 | 7000 | 587 |
| 406 | 20250312 | 131500 | 1527632420 | 7000 | 6990 | 7010 | 6990 | 1506 |
| 407 | 20250312 | 131400 | 1517092520 | 6990 | 6980 | 6990 | 6980 | 2946 |
| 408 | 20250312 | 131300 | 1496528440 | 6970 | 6970 | 6970 | 6970 | 503 |
| 409 | 20250312 | 131200 | 1493022530 | 6970 | 6970 | 6970 | 6970 | 1843 |
| 410 | 20250312 | 131100 | 1480176820 | 6970 | 6970 | 6970 | 6960 | 616 |
| 411 | 20250312 | 131000 | 1475884460 | 6970 | 6960 | 6970 | 6960 | 111 |
| 412 | 20250312 | 130900 | 1475111790 | 6970 | 6970 | 6970 | 6960 | 8 |
| 413 | 20250312 | 130800 | 1475056040 | 6960 | 6960 | 6960 | 6960 | 510 |
| 414 | 20250312 | 130700 | 1471506440 | 6960 | 6960 | 6960 | 6955 | 67 |
| 415 | 20250312 | 130600 | 1471040150 | 6960 | 6960 | 6960 | 6960 | 71 |
| 416 | 20250312 | 130500 | 1470545990 | 6970 | 6970 | 6970 | 6970 | 0 |
| 417 | 20250312 | 130400 | 1470545990 | 6970 | 6960 | 6970 | 6960 | 1059 |
| 418 | 20250312 | 130300 | 1463165350 | 6960 | 6960 | 6960 | 6960 | 110 |
| 419 | 20250312 | 130200 | 1462399750 | 6960 | 6965 | 6965 | 6960 | 443 |
| 420 | 20250312 | 130100 | 1459316465 | 6970 | 6970 | 6970 | 6970 | 0 |
| 421 | 20250312 | 130000 | 1459316465 | 6970 | 6960 | 6970 | 6960 | 5 |
| 422 | 20250312 | 125900 | 1459281635 | 6960 | 6950 | 6960 | 6950 | 377 |
| 423 | 20250312 | 125800 | 1456660065 | 6950 | 6970 | 6970 | 6950 | 4469 |
| 424 | 20250312 | 125700 | 1425585745 | 6970 | 6970 | 6970 | 6970 | 241 |
| 425 | 20250312 | 125600 | 1423905975 | 6960 | 6970 | 6970 | 6960 | 453 |
| 426 | 20250312 | 125500 | 1420751565 | 6970 | 6960 | 6970 | 6960 | 126 |
| 427 | 20250312 | 125400 | 1419874465 | 6970 | 6970 | 6970 | 6970 | 125 |
| 428 | 20250312 | 125300 | 1419003215 | 6970 | 6975 | 6975 | 6970 | 281 |
| 429 | 20250312 | 125200 | 1417044360 | 6975 | 6975 | 6975 | 6975 | 5 |
| 430 | 20250312 | 125100 | 1417009485 | 6975 | 6980 | 6980 | 6975 | 34 |
| 431 | 20250312 | 125000 | 1416772265 | 6980 | 6975 | 6980 | 6975 | 49 |
| 432 | 20250312 | 124900 | 1416430465 | 6975 | 6970 | 6975 | 6970 | 91 |
| 433 | 20250312 | 124800 | 1415796190 | 6970 | 6970 | 6970 | 6970 | 0 |
| 434 | 20250312 | 124700 | 1415796190 | 6970 | 6965 | 6970 | 6965 | 28 |
| 435 | 20250312 | 124600 | 1415601045 | 6960 | 6960 | 6960 | 6960 | 409 |
| 436 | 20250312 | 124500 | 1412754405 | 6960 | 6960 | 6960 | 6960 | 1 |
| 437 | 20250312 | 124400 | 1412747445 | 6960 | 6960 | 6960 | 6960 | 56 |
| 438 | 20250312 | 124300 | 1412357685 | 6960 | 6960 | 6960 | 6960 | 2 |
| 439 | 20250312 | 124200 | 1412343765 | 6960 | 6960 | 6960 | 6960 | 300 |
| 440 | 20250312 | 124100 | 1410255765 | 6950 | 6950 | 6950 | 6950 | 325 |
| 441 | 20250312 | 124000 | 1407997015 | 6960 | 6960 | 6960 | 6960 | 534 |
| 442 | 20250312 | 123900 | 1404280375 | 6960 | 6960 | 6960 | 6960 | 466 |
| 443 | 20250312 | 123800 | 1401037015 | 6960 | 6960 | 6960 | 6960 | 3 |
| 444 | 20250312 | 123700 | 1401016135 | 6960 | 6960 | 6960 | 6960 | 0 |
| 445 | 20250312 | 123600 | 1401016135 | 6960 | 6960 | 6960 | 6960 | 1329 |
| 446 | 20250312 | 123500 | 1391766295 | 6970 | 6970 | 6970 | 6970 | 0 |
| 447 | 20250312 | 123400 | 1391766295 | 6970 | 6960 | 6970 | 6960 | 202 |
| 448 | 20250312 | 123300 | 1390358375 | 6960 | 6960 | 6960 | 6960 | 30 |
| 449 | 20250312 | 123200 | 1390149575 | 6960 | 6960 | 6960 | 6960 | 0 |
| 450 | 20250312 | 123100 | 1390149575 | 6960 | 6960 | 6960 | 6960 | 0 |
| 451 | 20250312 | 123000 | 1390149575 | 6960 | 6960 | 6960 | 6960 | 90 |
| 452 | 20250312 | 122900 | 1389523175 | 6960 | 6960 | 6960 | 6960 | 43 |
| 453 | 20250312 | 122800 | 1389223895 | 6960 | 6960 | 6960 | 6960 | 72 |
| 454 | 20250312 | 122700 | 1388722775 | 6960 | 6960 | 6960 | 6960 | 8 |
| 455 | 20250312 | 122600 | 1388667095 | 6970 | 6970 | 6970 | 6970 | 101 |
| 456 | 20250312 | 122500 | 1387963125 | 6970 | 6960 | 6970 | 6960 | 266 |
| 457 | 20250312 | 122400 | 1386110355 | 6960 | 6960 | 6960 | 6960 | 62 |
| 458 | 20250312 | 122300 | 1385678835 | 6960 | 6960 | 6960 | 6960 | 323 |
| 459 | 20250312 | 122200 | 1383430755 | 6960 | 6970 | 6970 | 6960 | 59 |
| 460 | 20250312 | 122100 | 1383020105 | 6960 | 6970 | 6970 | 6960 | 560 |
| 461 | 20250312 | 122000 | 1379122205 | 6970 | 6970 | 6970 | 6970 | 462 |
| 462 | 20250312 | 121900 | 1375902065 | 6970 | 6970 | 6970 | 6970 | 52 |
| 463 | 20250312 | 121800 | 1375539625 | 6960 | 6960 | 6960 | 6960 | 286 |
| 464 | 20250312 | 121700 | 1373549065 | 6960 | 6960 | 6960 | 6960 | 276 |
| 465 | 20250312 | 121600 | 1371628105 | 6960 | 6960 | 6960 | 6960 | 0 |
| 466 | 20250312 | 121500 | 1371628105 | 6960 | 6960 | 6960 | 6960 | 50 |
| 467 | 20250312 | 121400 | 1371280105 | 6970 | 6970 | 6970 | 6970 | 0 |
| 468 | 20250312 | 121300 | 1371280105 | 6970 | 6950 | 6970 | 6950 | 1702 |
| 469 | 20250312 | 121200 | 1359447605 | 6960 | 6960 | 6960 | 6960 | 79 |
| 470 | 20250312 | 121100 | 1358897765 | 6960 | 6960 | 6960 | 6960 | 920 |
| 471 | 20250312 | 121000 | 1352494565 | 6970 | 6970 | 6970 | 6970 | 181 |
| 472 | 20250312 | 120900 | 1351232995 | 6970 | 6970 | 6970 | 6970 | 200 |
| 473 | 20250312 | 120800 | 1349838995 | 6980 | 6980 | 6980 | 6980 | 180 |
| 474 | 20250312 | 120700 | 1348582595 | 6970 | 6970 | 6970 | 6970 | 251 |
| 475 | 20250312 | 120600 | 1346833125 | 6970 | 6970 | 6970 | 6970 | 4 |
| 476 | 20250312 | 120500 | 1346805245 | 6970 | 6960 | 6970 | 6960 | 292 |
| 477 | 20250312 | 120400 | 1344772725 | 6960 | 6960 | 6960 | 6960 | 129 |
| 478 | 20250312 | 120300 | 1343874885 | 6960 | 6960 | 6960 | 6960 | 1536 |
| 479 | 20250312 | 120200 | 1333184325 | 6960 | 6960 | 6960 | 6960 | 360 |
| 480 | 20250312 | 120100 | 1330678725 | 6970 | 6970 | 6970 | 6970 | 225 |
| 481 | 20250312 | 120000 | 1329110475 | 6960 | 6960 | 6960 | 6960 | 0 |
| 482 | 20250312 | 115900 | 1329110475 | 6960 | 6960 | 6960 | 6960 | 20 |
| 483 | 20250312 | 115800 | 1328971275 | 6970 | 6960 | 6970 | 6960 | 45 |
| 484 | 20250312 | 115700 | 1328657925 | 6960 | 6960 | 6960 | 6960 | 0 |
| 485 | 20250312 | 115600 | 1328657925 | 6960 | 6960 | 6960 | 6960 | 82 |
| 486 | 20250312 | 115500 | 1328087205 | 6960 | 6960 | 6960 | 6960 | 0 |
| 487 | 20250312 | 115400 | 1328087205 | 6960 | 6960 | 6960 | 6960 | 184 |
| 488 | 20250312 | 115300 | 1326806565 | 6960 | 6970 | 6970 | 6960 | 379 |
| 489 | 20250312 | 115200 | 1324168515 | 6970 | 6970 | 6970 | 6970 | 53 |
| 490 | 20250312 | 115100 | 1323799105 | 6960 | 6960 | 6960 | 6960 | 2 |
| 491 | 20250312 | 115000 | 1323785185 | 6970 | 6970 | 6970 | 6970 | 0 |
| 492 | 20250312 | 114900 | 1323785185 | 6970 | 6970 | 6970 | 6970 | 117 |
| 493 | 20250312 | 114800 | 1322969695 | 6970 | 6970 | 6970 | 6970 | 0 |
| 494 | 20250312 | 114700 | 1322969695 | 6970 | 6970 | 6970 | 6970 | 244 |
| 495 | 20250312 | 114600 | 1321269015 | 6970 | 6965 | 6970 | 6960 | 502 |
| 496 | 20250312 | 114500 | 1317773280 | 6965 | 6965 | 6965 | 6965 | 451 |
| 497 | 20250312 | 114400 | 1314632065 | 6965 | 6965 | 6965 | 6965 | 0 |
| 498 | 20250312 | 114300 | 1314632065 | 6965 | 6970 | 6970 | 6965 | 175 |
| 499 | 20250312 | 114200 | 1313412665 | 6970 | 6970 | 6970 | 6970 | 74 |
| 500 | 20250312 | 114100 | 1312896885 | 6970 | 6970 | 6970 | 6960 | 437 |
| 501 | 20250312 | 114000 | 1309853995 | 6960 | 6960 | 6960 | 6960 | 412 |
| 502 | 20250312 | 113900 | 1306986475 | 6970 | 6970 | 6970 | 6970 | 236 |
| 503 | 20250312 | 113800 | 1305341555 | 6970 | 6970 | 6980 | 6970 | 15 |
| 504 | 20250312 | 113700 | 1305236965 | 6970 | 6970 | 6980 | 6970 | 464 |
| 505 | 20250312 | 113600 | 1301999795 | 6970 | 6970 | 6970 | 6970 | 300 |
| 506 | 20250312 | 113500 | 1299908795 | 6970 | 6960 | 6970 | 6960 | 199 |
| 507 | 20250312 | 113400 | 1298521855 | 6970 | 6960 | 6970 | 6960 | 14 |
| 508 | 20250312 | 113300 | 1298424365 | 6960 | 6960 | 6960 | 6960 | 254 |
| 509 | 20250312 | 113200 | 1296656525 | 6960 | 6960 | 6960 | 6960 | 104 |
| 510 | 20250312 | 113100 | 1295932685 | 6960 | 6950 | 6960 | 6950 | 334 |
| 511 | 20250312 | 113000 | 1293610445 | 6950 | 6950 | 6950 | 6950 | 30 |
| 512 | 20250312 | 112900 | 1293401945 | 6950 | 6950 | 6950 | 6940 | 411 |
| 513 | 20250312 | 112800 | 1290548495 | 6950 | 6940 | 6950 | 6940 | 36 |
| 514 | 20250312 | 112700 | 1290298595 | 6940 | 6940 | 6940 | 6930 | 2193 |
| 515 | 20250312 | 112600 | 1275099365 | 6940 | 6940 | 6940 | 6940 | 30 |
| 516 | 20250312 | 112500 | 1274891165 | 6940 | 6940 | 6940 | 6940 | 100 |
| 517 | 20250312 | 112400 | 1274197165 | 6930 | 6940 | 6940 | 6930 | 843 |
| 518 | 20250312 | 112300 | 1268353435 | 6940 | 6940 | 6940 | 6940 | 417 |
| 519 | 20250312 | 112200 | 1265459455 | 6940 | 6940 | 6950 | 6940 | 331 |
| 520 | 20250312 | 112100 | 1263161325 | 6940 | 6940 | 6950 | 6940 | 434 |
| 521 | 20250312 | 112000 | 1260147405 | 6950 | 6950 | 6950 | 6950 | 350 |
| 522 | 20250312 | 111900 | 1257714905 | 6940 | 6950 | 6950 | 6940 | 101 |
| 523 | 20250312 | 111800 | 1257013095 | 6940 | 6940 | 6940 | 6940 | 300 |
| 524 | 20250312 | 111700 | 1254931095 | 6950 | 6950 | 6950 | 6950 | 101 |
| 525 | 20250312 | 111600 | 1254229145 | 6950 | 6950 | 6950 | 6950 | 100 |
| 526 | 20250312 | 111500 | 1253534145 | 6950 | 6970 | 6970 | 6950 | 1307 |
| 527 | 20250312 | 111400 | 1244445675 | 6970 | 6960 | 6970 | 6950 | 952 |
| 528 | 20250312 | 111300 | 1237825935 | 6960 | 6960 | 6960 | 6960 | 306 |
| 529 | 20250312 | 111200 | 1235696175 | 6960 | 6960 | 6960 | 6960 | 202 |
| 530 | 20250312 | 111100 | 1234290255 | 6960 | 6960 | 6960 | 6960 | 759 |
| 531 | 20250312 | 111000 | 1229007615 | 6960 | 6960 | 6960 | 6960 | 1 |
| 532 | 20250312 | 110900 | 1229000655 | 6970 | 6970 | 6970 | 6960 | 44 |
| 533 | 20250312 | 110800 | 1228693985 | 6970 | 6950 | 6970 | 6950 | 182 |
| 534 | 20250312 | 110700 | 1227429055 | 6950 | 6950 | 6950 | 6950 | 156 |
| 535 | 20250312 | 110600 | 1226344855 | 6950 | 6950 | 6950 | 6950 | 110 |
| 536 | 20250312 | 110500 | 1225580355 | 6940 | 6930 | 6940 | 6930 | 570 |
| 537 | 20250312 | 110400 | 1221626055 | 6930 | 6930 | 6930 | 6930 | 3 |
| 538 | 20250312 | 110300 | 1221605265 | 6930 | 6930 | 6930 | 6930 | 130 |
| 539 | 20250312 | 110200 | 1220704365 | 6930 | 6930 | 6930 | 6930 | 200 |
| 540 | 20250312 | 110100 | 1219318365 | 6930 | 6940 | 6940 | 6930 | 588 |
| 541 | 20250312 | 110000 | 1215243505 | 6940 | 6940 | 6940 | 6940 | 168 |
| 542 | 20250312 | 105900 | 1214077585 | 6940 | 6940 | 6940 | 6940 | 34 |
| 543 | 20250312 | 105800 | 1213841625 | 6910 | 6920 | 6920 | 6910 | 1025 |
| 544 | 20250312 | 105700 | 1206758425 | 6920 | 6945 | 6945 | 6920 | 3367 |
| 545 | 20250312 | 105600 | 1183453940 | 6930 | 6950 | 6950 | 6930 | 2500 |
| 546 | 20250312 | 105500 | 1166108020 | 6970 | 6960 | 6970 | 6960 | 55 |
| 547 | 20250312 | 105400 | 1165724700 | 6970 | 6960 | 6970 | 6950 | 481 |
| 548 | 20250312 | 105300 | 1162372250 | 6970 | 6960 | 6970 | 6960 | 13 |
| 549 | 20250312 | 105200 | 1162281720 | 6970 | 6960 | 6970 | 6940 | 333 |
| 550 | 20250312 | 105100 | 1159964630 | 6940 | 6940 | 6950 | 6940 | 558 |
| 551 | 20250312 | 105000 | 1156087970 | 6940 | 6950 | 6950 | 6940 | 204 |
| 552 | 20250312 | 104900 | 1154671210 | 6950 | 6950 | 6950 | 6940 | 527 |
| 553 | 20250312 | 104800 | 1151008760 | 6950 | 6950 | 6950 | 6950 | 100 |
| 554 | 20250312 | 104700 | 1150313760 | 6950 | 6950 | 6950 | 6950 | 2 |
| 555 | 20250312 | 104600 | 1150299860 | 6940 | 6930 | 6940 | 6930 | 1253 |
| 556 | 20250312 | 104500 | 1141604300 | 6940 | 6940 | 6940 | 6940 | 112 |
| 557 | 20250312 | 104400 | 1140827020 | 6920 | 6920 | 6940 | 6920 | 651 |
| 558 | 20250312 | 104300 | 1136312100 | 6940 | 6940 | 6940 | 6940 | 24 |
| 559 | 20250312 | 104200 | 1136145540 | 6920 | 6920 | 6920 | 6920 | 0 |
| 560 | 20250312 | 104100 | 1136145540 | 6920 | 6940 | 6940 | 6920 | 1094 |
| 561 | 20250312 | 104000 | 1128570150 | 6940 | 6970 | 6970 | 6920 | 3466 |
| 562 | 20250312 | 103900 | 1104550480 | 6970 | 6960 | 6970 | 6960 | 314 |
| 563 | 20250312 | 103800 | 1102362980 | 6960 | 6960 | 6980 | 6960 | 58 |
| 564 | 20250312 | 103700 | 1101958400 | 6980 | 6930 | 6980 | 6930 | 7123 |
| 565 | 20250312 | 103600 | 1052488190 | 6920 | 6910 | 6920 | 6910 | 965 |
| 566 | 20250312 | 103500 | 1045817420 | 6910 | 6920 | 6920 | 6910 | 755 |
| 567 | 20250312 | 103400 | 1040595070 | 6920 | 6920 | 6920 | 6920 | 273 |
| 568 | 20250312 | 103300 | 1038705910 | 6930 | 6930 | 6930 | 6930 | 1 |
| 569 | 20250312 | 103200 | 1038698980 | 6930 | 6920 | 6930 | 6900 | 421 |
| 570 | 20250312 | 103100 | 1035792060 | 6930 | 6930 | 6930 | 6930 | 6 |
| 571 | 20250312 | 103000 | 1035750480 | 6930 | 6930 | 6930 | 6930 | 10 |
| 572 | 20250312 | 102900 | 1035681180 | 6930 | 6930 | 6930 | 6930 | 2 |
| 573 | 20250312 | 102800 | 1035667320 | 6930 | 6900 | 6930 | 6900 | 1556 |
| 574 | 20250312 | 102700 | 1024930370 | 6900 | 6930 | 6930 | 6900 | 3314 |
| 575 | 20250312 | 102600 | 1002029760 | 6930 | 6930 | 6930 | 6930 | 441 |
| 576 | 20250312 | 102500 | 998973630 | 6930 | 6930 | 6930 | 6930 | 55 |
| 577 | 20250312 | 102400 | 998592480 | 6920 | 6925 | 6925 | 6920 | 205 |
| 578 | 20250312 | 102300 | 997173855 | 6930 | 6930 | 6930 | 6930 | 61 |
| 579 | 20250312 | 102200 | 996751125 | 6930 | 6930 | 6930 | 6930 | 1 |
| 580 | 20250312 | 102100 | 996744195 | 6910 | 6910 | 6920 | 6910 | 891 |
| 581 | 20250312 | 102000 | 990587335 | 6910 | 6910 | 6910 | 6910 | 595 |
| 582 | 20250312 | 101900 | 986475885 | 6910 | 6930 | 6930 | 6910 | 689 |
| 583 | 20250312 | 101800 | 981713255 | 6930 | 6930 | 6930 | 6930 | 205 |
| 584 | 20250312 | 101700 | 980292605 | 6930 | 6930 | 6930 | 6930 | 152 |
| 585 | 20250312 | 101600 | 979239245 | 6910 | 6910 | 6910 | 6910 | 685 |
| 586 | 20250312 | 101500 | 974505895 | 6910 | 6930 | 6930 | 6900 | 1234 |
| 587 | 20250312 | 101400 | 965978585 | 6930 | 6930 | 6930 | 6930 | 1 |
| 588 | 20250312 | 101300 | 965971655 | 6930 | 6920 | 6930 | 6910 | 335 |
| 589 | 20250312 | 101200 | 963656485 | 6920 | 6920 | 6920 | 6920 | 383 |
| 590 | 20250312 | 101100 | 961006125 | 6930 | 6920 | 6930 | 6920 | 5 |
| 591 | 20250312 | 101000 | 960971485 | 6930 | 6910 | 6930 | 6900 | 500 |
| 592 | 20250312 | 100900 | 957512725 | 6920 | 6920 | 6920 | 6920 | 1 |
| 593 | 20250312 | 100800 | 957505805 | 6920 | 6920 | 6930 | 6920 | 7 |
| 594 | 20250312 | 100700 | 957457355 | 6900 | 6920 | 6920 | 6900 | 10 |
| 595 | 20250312 | 100600 | 957388285 | 6900 | 6900 | 6900 | 6900 | 499 |
| 596 | 20250312 | 100500 | 953945185 | 6890 | 6910 | 6910 | 6890 | 6044 |
| 597 | 20250312 | 100400 | 912283255 | 6910 | 6940 | 6940 | 6910 | 2112 |
| 598 | 20250312 | 100300 | 897679365 | 6940 | 6930 | 6940 | 6910 | 601 |
| 599 | 20250312 | 100200 | 893522885 | 6940 | 6930 | 6940 | 6920 | 510 |
| 600 | 20250312 | 100100 | 889992985 | 6920 | 6930 | 6930 | 6920 | 93 |
| 601 | 20250312 | 100000 | 889349095 | 6930 | 6930 | 6940 | 6920 | 132 |
| 602 | 20250312 | 095900 | 888435225 | 6940 | 6920 | 6940 | 6920 | 61 |
| 603 | 20250312 | 095800 | 888012885 | 6940 | 6930 | 6940 | 6920 | 1511 |
| 604 | 20250312 | 095700 | 877555665 | 6940 | 6940 | 6940 | 6940 | 4 |
| 605 | 20250312 | 095600 | 877527905 | 6920 | 6930 | 6930 | 6920 | 121 |
| 606 | 20250312 | 095500 | 876690275 | 6930 | 6940 | 6940 | 6930 | 136 |
| 607 | 20250312 | 095400 | 875746445 | 6940 | 6920 | 6940 | 6920 | 1002 |
| 608 | 20250312 | 095300 | 868812545 | 6920 | 6910 | 6950 | 6900 | 3437 |
| 609 | 20250312 | 095200 | 845033755 | 6920 | 6920 | 6920 | 6880 | 9881 |
| 610 | 20250312 | 095100 | 776920555 | 6920 | 6920 | 6920 | 6920 | 994 |
| 611 | 20250312 | 095000 | 770042075 | 6930 | 6920 | 6930 | 6920 | 333 |
| 612 | 20250312 | 094900 | 767737015 | 6920 | 6910 | 6920 | 6910 | 67 |
| 613 | 20250312 | 094800 | 767273385 | 6910 | 6900 | 6910 | 6900 | 288 |
| 614 | 20250312 | 094700 | 765283505 | 6900 | 6900 | 6900 | 6900 | 407 |
| 615 | 20250312 | 094600 | 762475205 | 6900 | 6900 | 6900 | 6900 | 1099 |
| 616 | 20250312 | 094500 | 754892105 | 6900 | 6905 | 6905 | 6900 | 1834 |
| 617 | 20250312 | 094400 | 742237475 | 6910 | 6910 | 6910 | 6910 | 34 |
| 618 | 20250312 | 094300 | 742002535 | 6910 | 6920 | 6920 | 6910 | 354 |
| 619 | 20250312 | 094200 | 739554835 | 6920 | 6925 | 6925 | 6910 | 203 |
| 620 | 20250312 | 094100 | 738150745 | 6920 | 6920 | 6920 | 6920 | 0 |
| 621 | 20250312 | 094000 | 738150745 | 6920 | 6920 | 6930 | 6920 | 131 |
| 622 | 20250312 | 093900 | 737243125 | 6900 | 6910 | 6910 | 6900 | 1383 |
| 623 | 20250312 | 093800 | 727700325 | 6910 | 6960 | 6960 | 6900 | 12695 |
| 624 | 20250312 | 093700 | 639545715 | 6970 | 6980 | 6980 | 6970 | 92 |
| 625 | 20250312 | 093600 | 638904225 | 6980 | 6940 | 6980 | 6940 | 1697 |
| 626 | 20250312 | 093500 | 627108135 | 6940 | 6940 | 6940 | 6940 | 455 |
| 627 | 20250312 | 093400 | 623950435 | 6950 | 6930 | 6970 | 6900 | 4798 |
| 628 | 20250312 | 093300 | 590695555 | 6910 | 6920 | 6930 | 6910 | 110 |
| 629 | 20250312 | 093200 | 589934435 | 6900 | 6900 | 6910 | 6900 | 483 |
| 630 | 20250312 | 093100 | 586597145 | 6900 | 6900 | 6900 | 6900 | 1948 |
| 631 | 20250312 | 093000 | 573155945 | 6900 | 6930 | 6930 | 6900 | 367 |
| 632 | 20250312 | 092900 | 570618565 | 6930 | 6935 | 6935 | 6870 | 5363 |
| 633 | 20250312 | 092800 | 533636585 | 6940 | 6940 | 6940 | 6940 | 168 |
| 634 | 20250312 | 092700 | 532470665 | 6930 | 6900 | 6930 | 6900 | 1709 |
| 635 | 20250312 | 092600 | 520656465 | 6900 | 6920 | 6940 | 6900 | 4719 |
| 636 | 20250312 | 092500 | 488079675 | 6940 | 6950 | 6950 | 6900 | 9912 |
| 637 | 20250312 | 092400 | 419579155 | 6950 | 6940 | 6950 | 6940 | 397 |
| 638 | 20250312 | 092300 | 416823565 | 6940 | 6960 | 6970 | 6930 | 1666 |
| 639 | 20250312 | 092200 | 405259785 | 6940 | 6950 | 6950 | 6940 | 930 |
| 640 | 20250312 | 092100 | 398803585 | 6950 | 6960 | 6960 | 6940 | 4729 |
| 641 | 20250312 | 092000 | 365913525 | 6970 | 6970 | 6970 | 6960 | 848 |
| 642 | 20250312 | 091900 | 360005085 | 6970 | 6960 | 6970 | 6960 | 1192 |
| 643 | 20250312 | 091800 | 351708705 | 6950 | 6950 | 6950 | 6940 | 799 |
| 644 | 20250312 | 091700 | 346157930 | 6950 | 6950 | 6950 | 6940 | 104 |
| 645 | 20250312 | 091600 | 345436130 | 6950 | 6960 | 6970 | 6940 | 1519 |
| 646 | 20250312 | 091500 | 334877630 | 6970 | 6940 | 6970 | 6940 | 492 |
| 647 | 20250312 | 091400 | 331454520 | 6930 | 6930 | 6930 | 6900 | 6466 |
| 648 | 20250312 | 091300 | 286794560 | 6920 | 6950 | 6950 | 6900 | 6061 |
| 649 | 20250312 | 091200 | 244803560 | 6950 | 6960 | 6960 | 6940 | 2682 |
| 650 | 20250312 | 091100 | 226154320 | 6960 | 6960 | 6970 | 6950 | 1195 |
| 651 | 20250312 | 091000 | 217836680 | 6950 | 6920 | 6960 | 6900 | 2580 |
| 652 | 20250312 | 090900 | 199942470 | 6920 | 6920 | 6950 | 6900 | 2444 |
| 653 | 20250312 | 090800 | 183019485 | 6930 | 6960 | 6960 | 6900 | 8334 |
| 654 | 20250312 | 090700 | 125442650 | 6960 | 6960 | 6970 | 6900 | 2587 |
| 655 | 20250312 | 090600 | 107542530 | 6950 | 6980 | 6980 | 6950 | 5105 |
| 656 | 20250312 | 090500 | 71974120 | 6990 | 6990 | 7010 | 6980 | 2327 |
| 657 | 20250312 | 090400 | 55712920 | 7000 | 6990 | 7000 | 6980 | 470 |
| 658 | 20250312 | 090300 | 52429670 | 6980 | 7010 | 7010 | 6980 | 3516 |
| 659 | 20250312 | 090200 | 27821990 | 7020 | 7060 | 7060 | 7020 | 741 |
| 660 | 20250312 | 090100 | 22609020 | 7060 | 7070 | 7070 | 7040 | 576 |
| 661 | 20250312 | 090000 | 18540850 | 7040 | 7010 | 7050 | 7010 | 2639 |