33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 202400 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 3348 |
| 3 | 20250319 | 202300 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 4 | 20250319 | 202200 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 5 | 20250319 | 202100 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 6 | 20250319 | 202000 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 7 | 20250319 | 201900 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 8 | 20250319 | 201800 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 9 | 20250319 | 201700 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 10 | 20250319 | 201600 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 11 | 20250319 | 201500 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 12 | 20250319 | 201400 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 13 | 20250319 | 201300 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 14 | 20250319 | 201200 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 15 | 20250319 | 201100 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 16 | 20250319 | 201000 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 17 | 20250319 | 200900 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 18 | 20250319 | 200800 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 19 | 20250319 | 200700 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 20 | 20250319 | 200600 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 21 | 20250319 | 200500 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 22 | 20250319 | 200400 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 23 | 20250319 | 200300 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 24 | 20250319 | 200200 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 25 | 20250319 | 200100 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 26 | 20250319 | 200000 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 27 | 20250319 | 195900 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 28 | 20250319 | 195800 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 29 | 20250319 | 195700 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 30 | 20250319 | 195600 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 31 | 20250319 | 195500 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 32 | 20250319 | 195400 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 3348 |
| 33 | 20250319 | 195300 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 34 | 20250319 | 195200 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 35 | 20250319 | 195100 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 36 | 20250319 | 195000 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 37 | 20250319 | 194900 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 38 | 20250319 | 194800 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 39 | 20250319 | 194700 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 40 | 20250319 | 194600 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 41 | 20250319 | 194500 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 42 | 20250319 | 194400 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 43 | 20250319 | 194300 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 44 | 20250319 | 194200 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 45 | 20250319 | 194100 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 46 | 20250319 | 194000 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 47 | 20250319 | 193900 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 48 | 20250319 | 193800 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 49 | 20250319 | 193700 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 50 | 20250319 | 193600 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 51 | 20250319 | 193500 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 52 | 20250319 | 193400 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 53 | 20250319 | 193300 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 54 | 20250319 | 193200 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 55 | 20250319 | 193100 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 56 | 20250319 | 193000 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 57 | 20250319 | 192900 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 58 | 20250319 | 192800 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 59 | 20250319 | 192700 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 60 | 20250319 | 192600 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 61 | 20250319 | 192500 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 62 | 20250319 | 192400 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 3348 |
| 63 | 20250319 | 192300 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 64 | 20250319 | 192200 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 65 | 20250319 | 192100 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 66 | 20250319 | 192000 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 67 | 20250319 | 191900 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 68 | 20250319 | 191800 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 69 | 20250319 | 191700 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 70 | 20250319 | 191600 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 71 | 20250319 | 191500 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 72 | 20250319 | 191400 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 73 | 20250319 | 191300 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 74 | 20250319 | 191200 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 75 | 20250319 | 191100 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 76 | 20250319 | 191000 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 77 | 20250319 | 190900 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 78 | 20250319 | 190800 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 79 | 20250319 | 190700 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 80 | 20250319 | 190600 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 81 | 20250319 | 190500 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 82 | 20250319 | 190400 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 83 | 20250319 | 190300 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 84 | 20250319 | 190200 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 85 | 20250319 | 190100 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 86 | 20250319 | 190000 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 87 | 20250319 | 185900 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 88 | 20250319 | 185800 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 89 | 20250319 | 185700 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 90 | 20250319 | 185600 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 91 | 20250319 | 185500 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 92 | 20250319 | 185400 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 3348 |
| 93 | 20250319 | 185300 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 94 | 20250319 | 185200 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 95 | 20250319 | 185100 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 96 | 20250319 | 185000 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 97 | 20250319 | 184900 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 98 | 20250319 | 184800 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 99 | 20250319 | 184700 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 100 | 20250319 | 184600 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 101 | 20250319 | 184500 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 102 | 20250319 | 184400 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 103 | 20250319 | 184300 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 104 | 20250319 | 184200 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 105 | 20250319 | 184100 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 106 | 20250319 | 184000 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 107 | 20250319 | 183900 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 108 | 20250319 | 183800 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 109 | 20250319 | 183700 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 110 | 20250319 | 183600 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 111 | 20250319 | 183500 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 112 | 20250319 | 183400 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 113 | 20250319 | 183300 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 114 | 20250319 | 183200 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 115 | 20250319 | 183100 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 116 | 20250319 | 183000 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 117 | 20250319 | 182900 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 118 | 20250319 | 182800 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 119 | 20250319 | 182700 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 120 | 20250319 | 182600 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 121 | 20250319 | 182500 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 122 | 20250319 | 182400 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 3348 |
| 123 | 20250319 | 182300 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 124 | 20250319 | 182200 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 125 | 20250319 | 182100 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 126 | 20250319 | 182000 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 127 | 20250319 | 181900 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 128 | 20250319 | 181800 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 129 | 20250319 | 181700 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 130 | 20250319 | 181600 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 131 | 20250319 | 181500 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 132 | 20250319 | 181400 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 133 | 20250319 | 181300 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 134 | 20250319 | 181200 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 135 | 20250319 | 181100 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 136 | 20250319 | 181000 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 137 | 20250319 | 180900 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 138 | 20250319 | 180800 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 139 | 20250319 | 180700 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 140 | 20250319 | 180600 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 141 | 20250319 | 180500 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 142 | 20250319 | 180400 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 143 | 20250319 | 180300 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 144 | 20250319 | 180200 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 145 | 20250319 | 180100 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 146 | 20250319 | 180000 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 147 | 20250319 | 175900 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 148 | 20250319 | 175800 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 149 | 20250319 | 175700 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 150 | 20250319 | 175600 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 151 | 20250319 | 175500 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 152 | 20250319 | 175400 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 3348 |
| 153 | 20250319 | 175300 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 154 | 20250319 | 175200 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 155 | 20250319 | 175100 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 156 | 20250319 | 175000 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 157 | 20250319 | 174900 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 158 | 20250319 | 174800 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 159 | 20250319 | 174700 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 160 | 20250319 | 174600 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 161 | 20250319 | 174500 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 162 | 20250319 | 174400 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 163 | 20250319 | 174300 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 164 | 20250319 | 174200 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 165 | 20250319 | 174100 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 166 | 20250319 | 174000 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 167 | 20250319 | 173900 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 168 | 20250319 | 173800 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 169 | 20250319 | 173700 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 170 | 20250319 | 173600 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 171 | 20250319 | 173500 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 172 | 20250319 | 173400 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 173 | 20250319 | 173300 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 174 | 20250319 | 173200 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 175 | 20250319 | 173100 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 176 | 20250319 | 173000 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 177 | 20250319 | 172900 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 178 | 20250319 | 172800 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 179 | 20250319 | 172700 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 180 | 20250319 | 172600 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 181 | 20250319 | 172500 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 182 | 20250319 | 172400 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 3348 |
| 183 | 20250319 | 172300 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 184 | 20250319 | 172200 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 185 | 20250319 | 172100 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 186 | 20250319 | 172000 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 187 | 20250319 | 171900 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 188 | 20250319 | 171800 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 189 | 20250319 | 171700 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 190 | 20250319 | 171600 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 191 | 20250319 | 171500 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 192 | 20250319 | 171400 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 193 | 20250319 | 171300 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 194 | 20250319 | 171200 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 195 | 20250319 | 171100 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 196 | 20250319 | 171000 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 197 | 20250319 | 170900 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 198 | 20250319 | 170800 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 199 | 20250319 | 170700 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 200 | 20250319 | 170600 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 201 | 20250319 | 170500 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 202 | 20250319 | 170400 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 203 | 20250319 | 170300 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 204 | 20250319 | 170200 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 205 | 20250319 | 170100 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 206 | 20250319 | 170000 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 207 | 20250319 | 165900 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 208 | 20250319 | 165800 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 209 | 20250319 | 165700 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 210 | 20250319 | 165600 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 211 | 20250319 | 165500 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 212 | 20250319 | 165400 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 3348 |
| 213 | 20250319 | 165300 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 214 | 20250319 | 165200 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 215 | 20250319 | 165100 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 216 | 20250319 | 165000 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 217 | 20250319 | 164900 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 218 | 20250319 | 164800 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 219 | 20250319 | 164700 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 220 | 20250319 | 164600 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 221 | 20250319 | 164500 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 222 | 20250319 | 164400 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 223 | 20250319 | 164300 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 224 | 20250319 | 164200 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 225 | 20250319 | 164100 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 226 | 20250319 | 164000 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 227 | 20250319 | 163900 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 228 | 20250319 | 163800 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 229 | 20250319 | 163700 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 230 | 20250319 | 163600 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 231 | 20250319 | 163500 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 232 | 20250319 | 163400 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 233 | 20250319 | 163300 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 234 | 20250319 | 163200 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 235 | 20250319 | 163100 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 236 | 20250319 | 163000 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 237 | 20250319 | 162900 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 238 | 20250319 | 162800 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 239 | 20250319 | 162700 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 240 | 20250319 | 162600 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 241 | 20250319 | 162500 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 242 | 20250319 | 162400 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 3348 |
| 243 | 20250319 | 162300 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 244 | 20250319 | 162200 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 245 | 20250319 | 162100 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 246 | 20250319 | 162000 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 247 | 20250319 | 161900 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 248 | 20250319 | 161800 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 249 | 20250319 | 161700 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 250 | 20250319 | 161600 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 251 | 20250319 | 161500 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 252 | 20250319 | 161400 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 253 | 20250319 | 161300 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 254 | 20250319 | 161200 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 255 | 20250319 | 161100 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 256 | 20250319 | 161000 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 257 | 20250319 | 160900 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 258 | 20250319 | 160800 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 259 | 20250319 | 160700 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 260 | 20250319 | 160600 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 261 | 20250319 | 160500 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 262 | 20250319 | 160400 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 263 | 20250319 | 160300 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 264 | 20250319 | 160200 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 265 | 20250319 | 160100 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 266 | 20250319 | 160000 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 267 | 20250319 | 155900 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 268 | 20250319 | 155800 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 269 | 20250319 | 155700 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 270 | 20250319 | 155600 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 271 | 20250319 | 155500 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 272 | 20250319 | 155400 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 3348 |
| 273 | 20250319 | 155300 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 274 | 20250319 | 155200 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 275 | 20250319 | 155100 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 276 | 20250319 | 155000 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 277 | 20250319 | 154900 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 278 | 20250319 | 154800 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 279 | 20250319 | 154700 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 280 | 20250319 | 154600 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 281 | 20250319 | 154500 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 282 | 20250319 | 154400 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 283 | 20250319 | 154300 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 284 | 20250319 | 154200 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 285 | 20250319 | 154100 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 286 | 20250319 | 154000 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 287 | 20250319 | 153900 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 288 | 20250319 | 153800 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 289 | 20250319 | 153700 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 290 | 20250319 | 153600 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 291 | 20250319 | 153500 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 292 | 20250319 | 153400 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 293 | 20250319 | 153300 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 294 | 20250319 | 153200 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 295 | 20250319 | 153100 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 0 |
| 296 | 20250319 | 153000 | 1609918590 | 6970 | 6970 | 6970 | 6970 | 3348 |
| 297 | 20250319 | 152900 | 1586583030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 298 | 20250319 | 152800 | 1586583030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 299 | 20250319 | 152700 | 1586583030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 300 | 20250319 | 152600 | 1586583030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 301 | 20250319 | 152500 | 1586583030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 302 | 20250319 | 152400 | 1586583030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 303 | 20250319 | 152300 | 1586583030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 304 | 20250319 | 152200 | 1586583030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 305 | 20250319 | 152100 | 1586583030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 306 | 20250319 | 152000 | 1586583030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 307 | 20250319 | 151900 | 1586583030 | 6950 | 6960 | 6960 | 6950 | 600 |
| 308 | 20250319 | 151800 | 1582410310 | 6970 | 6950 | 6970 | 6950 | 1482 |
| 309 | 20250319 | 151700 | 1572094740 | 6950 | 6950 | 6960 | 6950 | 189 |
| 310 | 20250319 | 151600 | 1570781180 | 6960 | 6960 | 6960 | 6960 | 0 |
| 311 | 20250319 | 151500 | 1570781180 | 6960 | 6950 | 6960 | 6950 | 19 |
| 312 | 20250319 | 151400 | 1570648950 | 6950 | 6950 | 6950 | 6950 | 110 |
| 313 | 20250319 | 151300 | 1569884450 | 6960 | 6960 | 6960 | 6950 | 1442 |
| 314 | 20250319 | 151200 | 1559848140 | 6960 | 6960 | 6960 | 6950 | 143 |
| 315 | 20250319 | 151100 | 1558854070 | 6960 | 6960 | 6960 | 6960 | 84 |
| 316 | 20250319 | 151000 | 1558269430 | 6950 | 6950 | 6960 | 6950 | 14 |
| 317 | 20250319 | 150900 | 1558172070 | 6950 | 6960 | 6960 | 6950 | 311 |
| 318 | 20250319 | 150800 | 1556007520 | 6950 | 6960 | 6960 | 6950 | 174 |
| 319 | 20250319 | 150700 | 1554798200 | 6960 | 6960 | 6960 | 6960 | 0 |
| 320 | 20250319 | 150600 | 1554798200 | 6960 | 6960 | 6960 | 6960 | 20 |
| 321 | 20250319 | 150500 | 1554659000 | 6960 | 6960 | 6960 | 6960 | 380 |
| 322 | 20250319 | 150400 | 1552014200 | 6960 | 6960 | 6960 | 6960 | 78 |
| 323 | 20250319 | 150300 | 1551471320 | 6970 | 6960 | 6970 | 6960 | 89 |
| 324 | 20250319 | 150200 | 1550851870 | 6970 | 6970 | 6970 | 6970 | 0 |
| 325 | 20250319 | 150100 | 1550851870 | 6970 | 6960 | 6970 | 6960 | 1695 |
| 326 | 20250319 | 150000 | 1539038550 | 6960 | 6960 | 6960 | 6960 | 416 |
| 327 | 20250319 | 145900 | 1536143190 | 6970 | 6970 | 6970 | 6970 | 0 |
| 328 | 20250319 | 145800 | 1536143190 | 6970 | 6960 | 6970 | 6960 | 432 |
| 329 | 20250319 | 145700 | 1533136460 | 6960 | 6950 | 6960 | 6950 | 182 |
| 330 | 20250319 | 145600 | 1531870000 | 6950 | 6960 | 6960 | 6950 | 823 |
| 331 | 20250319 | 145500 | 1526142420 | 6960 | 6960 | 6960 | 6960 | 145 |
| 332 | 20250319 | 145400 | 1525133220 | 6960 | 6960 | 6960 | 6960 | 1125 |
| 333 | 20250319 | 145300 | 1517303220 | 6950 | 6950 | 6950 | 6950 | 1 |
| 334 | 20250319 | 145200 | 1517296270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 335 | 20250319 | 145100 | 1517296270 | 6960 | 6930 | 6960 | 6930 | 6 |
| 336 | 20250319 | 145000 | 1517254630 | 6960 | 6960 | 6960 | 6930 | 891 |
| 337 | 20250319 | 144900 | 1511053480 | 6930 | 6930 | 6930 | 6930 | 573 |
| 338 | 20250319 | 144800 | 1507082590 | 6930 | 6950 | 6950 | 6925 | 1250 |
| 339 | 20250319 | 144700 | 1498416275 | 6950 | 6950 | 6950 | 6950 | 842 |
| 340 | 20250319 | 144600 | 1492564375 | 6950 | 6955 | 6955 | 6950 | 301 |
| 341 | 20250319 | 144500 | 1490472420 | 6960 | 6960 | 6960 | 6960 | 628 |
| 342 | 20250319 | 144400 | 1486101540 | 6960 | 6960 | 6960 | 6960 | 130 |
| 343 | 20250319 | 144300 | 1485196740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 344 | 20250319 | 144200 | 1485196740 | 6980 | 6980 | 6990 | 6950 | 14 |
| 345 | 20250319 | 144100 | 1485099120 | 6950 | 6970 | 6980 | 6950 | 3414 |
| 346 | 20250319 | 144000 | 1461316100 | 6980 | 6980 | 6980 | 6980 | 184 |
| 347 | 20250319 | 143900 | 1460031780 | 6990 | 6990 | 6990 | 6990 | 12 |
| 348 | 20250319 | 143800 | 1459947900 | 6990 | 6990 | 6990 | 6970 | 1203 |
| 349 | 20250319 | 143700 | 1451542260 | 7000 | 7000 | 7000 | 7000 | 7 |
| 350 | 20250319 | 143600 | 1451493260 | 7000 | 6990 | 7000 | 6990 | 168 |
| 351 | 20250319 | 143500 | 1450318020 | 6990 | 6990 | 6990 | 6990 | 0 |
| 352 | 20250319 | 143400 | 1450318020 | 6990 | 7000 | 7000 | 6990 | 103 |
| 353 | 20250319 | 143300 | 1449597130 | 7000 | 7000 | 7000 | 7000 | 14 |
| 354 | 20250319 | 143200 | 1449499130 | 7000 | 6990 | 7000 | 6990 | 1787 |
| 355 | 20250319 | 143100 | 1437007950 | 7000 | 6995 | 7000 | 6970 | 2301 |
| 356 | 20250319 | 143000 | 1420955925 | 7000 | 6990 | 7000 | 6990 | 2673 |
| 357 | 20250319 | 142900 | 1402261230 | 6990 | 6990 | 6990 | 6990 | 45 |
| 358 | 20250319 | 142800 | 1401946680 | 6980 | 6980 | 6980 | 6980 | 333 |
| 359 | 20250319 | 142700 | 1399622340 | 6980 | 6970 | 6980 | 6970 | 557 |
| 360 | 20250319 | 142600 | 1395734880 | 6980 | 6980 | 6980 | 6980 | 416 |
| 361 | 20250319 | 142500 | 1392831200 | 6980 | 6970 | 6980 | 6970 | 282 |
| 362 | 20250319 | 142400 | 1390865650 | 6950 | 6960 | 6960 | 6950 | 67 |
| 363 | 20250319 | 142300 | 1390399430 | 6960 | 6970 | 6970 | 6960 | 227 |
| 364 | 20250319 | 142200 | 1388819210 | 6970 | 6970 | 6970 | 6970 | 200 |
| 365 | 20250319 | 142100 | 1387425210 | 6960 | 6960 | 6960 | 6960 | 444 |
| 366 | 20250319 | 142000 | 1384334970 | 6950 | 6950 | 6950 | 6950 | 100 |
| 367 | 20250319 | 141900 | 1383639970 | 6950 | 6950 | 6950 | 6950 | 28 |
| 368 | 20250319 | 141800 | 1383445370 | 6950 | 6950 | 6950 | 6950 | 22 |
| 369 | 20250319 | 141700 | 1383292470 | 6950 | 6950 | 6950 | 6950 | 0 |
| 370 | 20250319 | 141600 | 1383292470 | 6950 | 6950 | 6950 | 6950 | 201 |
| 371 | 20250319 | 141500 | 1381895520 | 6970 | 6960 | 6970 | 6950 | 194 |
| 372 | 20250319 | 141400 | 1380544810 | 6960 | 6970 | 6970 | 6960 | 351 |
| 373 | 20250319 | 141300 | 1378099340 | 6970 | 6970 | 6980 | 6970 | 50 |
| 374 | 20250319 | 141200 | 1377750640 | 6980 | 6970 | 6980 | 6970 | 201 |
| 375 | 20250319 | 141100 | 1376347670 | 6980 | 6980 | 6980 | 6980 | 24 |
| 376 | 20250319 | 141000 | 1376180150 | 6980 | 6980 | 6980 | 6980 | 25 |
| 377 | 20250319 | 140900 | 1376005650 | 6970 | 6970 | 6970 | 6970 | 574 |
| 378 | 20250319 | 140800 | 1372004870 | 6980 | 6980 | 6980 | 6980 | 754 |
| 379 | 20250319 | 140700 | 1366741950 | 6980 | 6980 | 6990 | 6980 | 1817 |
| 380 | 20250319 | 140600 | 1354044280 | 6980 | 6980 | 6980 | 6970 | 8675 |
| 381 | 20250319 | 140500 | 1293493300 | 6980 | 6980 | 6980 | 6970 | 333 |
| 382 | 20250319 | 140400 | 1291170530 | 6980 | 6970 | 6980 | 6970 | 2279 |
| 383 | 20250319 | 140300 | 1275283420 | 6970 | 6970 | 6970 | 6970 | 120 |
| 384 | 20250319 | 140200 | 1274447020 | 6970 | 6970 | 6970 | 6960 | 438 |
| 385 | 20250319 | 140100 | 1271394260 | 6970 | 6940 | 6970 | 6940 | 2485 |
| 386 | 20250319 | 140000 | 1254117010 | 6940 | 6940 | 6940 | 6940 | 13 |
| 387 | 20250319 | 135900 | 1254026790 | 6950 | 6930 | 6950 | 6930 | 1178 |
| 388 | 20250319 | 135800 | 1245863230 | 6910 | 6910 | 6910 | 6910 | 125 |
| 389 | 20250319 | 135700 | 1244999480 | 6920 | 6920 | 6920 | 6920 | 511 |
| 390 | 20250319 | 135600 | 1241463360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 391 | 20250319 | 135500 | 1241463360 | 6930 | 6930 | 6930 | 6930 | 125 |
| 392 | 20250319 | 135400 | 1240597110 | 6930 | 6930 | 6930 | 6930 | 1 |
| 393 | 20250319 | 135300 | 1240590180 | 6930 | 6940 | 6940 | 6930 | 794 |
| 394 | 20250319 | 135200 | 1235087750 | 6930 | 6940 | 6940 | 6930 | 148 |
| 395 | 20250319 | 135100 | 1234061150 | 6950 | 6950 | 6950 | 6950 | 11 |
| 396 | 20250319 | 135000 | 1233984700 | 6950 | 6940 | 6950 | 6930 | 3013 |
| 397 | 20250319 | 134900 | 1213074700 | 6930 | 6930 | 6930 | 6930 | 170 |
| 398 | 20250319 | 134800 | 1211896600 | 6930 | 6920 | 6930 | 6920 | 60 |
| 399 | 20250319 | 134700 | 1211480940 | 6930 | 6930 | 6930 | 6930 | 1104 |
| 400 | 20250319 | 134600 | 1203830220 | 6920 | 6920 | 6920 | 6920 | 6 |
| 401 | 20250319 | 134500 | 1203788700 | 6920 | 6920 | 6920 | 6920 | 0 |
| 402 | 20250319 | 134400 | 1203788700 | 6920 | 6920 | 6920 | 6920 | 0 |
| 403 | 20250319 | 134300 | 1203788700 | 6920 | 6920 | 6920 | 6920 | 135 |
| 404 | 20250319 | 134200 | 1202854500 | 6940 | 6940 | 6940 | 6940 | 30 |
| 405 | 20250319 | 134100 | 1202646300 | 6940 | 6940 | 6940 | 6940 | 0 |
| 406 | 20250319 | 134000 | 1202646300 | 6940 | 6940 | 6940 | 6940 | 0 |
| 407 | 20250319 | 133900 | 1202646300 | 6940 | 6940 | 6940 | 6940 | 0 |
| 408 | 20250319 | 133800 | 1202646300 | 6940 | 6940 | 6940 | 6940 | 0 |
| 409 | 20250319 | 133700 | 1202646300 | 6940 | 6930 | 6940 | 6930 | 3 |
| 410 | 20250319 | 133600 | 1202625500 | 6910 | 6910 | 6910 | 6910 | 43 |
| 411 | 20250319 | 133500 | 1202328370 | 6920 | 6920 | 6920 | 6920 | 160 |
| 412 | 20250319 | 133400 | 1201221170 | 6920 | 6920 | 6920 | 6920 | 0 |
| 413 | 20250319 | 133300 | 1201221170 | 6920 | 6930 | 6930 | 6920 | 164 |
| 414 | 20250319 | 133200 | 1200085000 | 6930 | 6940 | 6940 | 6930 | 3 |
| 415 | 20250319 | 133100 | 1200064190 | 6940 | 6950 | 6950 | 6940 | 207 |
| 416 | 20250319 | 133000 | 1198627590 | 6940 | 6950 | 6950 | 6940 | 201 |
| 417 | 20250319 | 132900 | 1197232640 | 6940 | 6940 | 6940 | 6940 | 0 |
| 418 | 20250319 | 132800 | 1197232640 | 6940 | 6940 | 6940 | 6940 | 125 |
| 419 | 20250319 | 132700 | 1196365140 | 6930 | 6930 | 6930 | 6930 | 25 |
| 420 | 20250319 | 132600 | 1196191890 | 6940 | 6940 | 6940 | 6940 | 0 |
| 421 | 20250319 | 132500 | 1196191890 | 6940 | 6940 | 6940 | 6940 | 0 |
| 422 | 20250319 | 132400 | 1196191890 | 6940 | 6930 | 6940 | 6930 | 621 |
| 423 | 20250319 | 132300 | 1191883960 | 6940 | 6930 | 6940 | 6930 | 124 |
| 424 | 20250319 | 132200 | 1191024610 | 6940 | 6940 | 6940 | 6940 | 0 |
| 425 | 20250319 | 132100 | 1191024610 | 6940 | 6940 | 6940 | 6940 | 0 |
| 426 | 20250319 | 132000 | 1191024610 | 6940 | 6940 | 6940 | 6940 | 11 |
| 427 | 20250319 | 131900 | 1190948270 | 6940 | 6910 | 6940 | 6910 | 4940 |
| 428 | 20250319 | 131800 | 1156768120 | 6890 | 6890 | 6890 | 6890 | 1 |
| 429 | 20250319 | 131700 | 1156761230 | 6900 | 6900 | 6900 | 6900 | 3 |
| 430 | 20250319 | 131600 | 1156740530 | 6900 | 6900 | 6900 | 6900 | 6 |
| 431 | 20250319 | 131500 | 1156699130 | 6910 | 6910 | 6910 | 6910 | 0 |
| 432 | 20250319 | 131400 | 1156699130 | 6910 | 6910 | 6910 | 6910 | 0 |
| 433 | 20250319 | 131300 | 1156699130 | 6910 | 6910 | 6910 | 6910 | 400 |
| 434 | 20250319 | 131200 | 1153935130 | 6900 | 6900 | 6900 | 6900 | 0 |
| 435 | 20250319 | 131100 | 1153935130 | 6900 | 6890 | 6900 | 6890 | 215 |
| 436 | 20250319 | 131000 | 1152453220 | 6910 | 6905 | 6910 | 6900 | 629 |
| 437 | 20250319 | 130900 | 1148112110 | 6910 | 6910 | 6910 | 6910 | 0 |
| 438 | 20250319 | 130800 | 1148112110 | 6910 | 6910 | 6910 | 6910 | 0 |
| 439 | 20250319 | 130700 | 1148112110 | 6910 | 6910 | 6910 | 6910 | 0 |
| 440 | 20250319 | 130600 | 1148112110 | 6910 | 6910 | 6910 | 6910 | 0 |
| 441 | 20250319 | 130500 | 1148112110 | 6910 | 6910 | 6910 | 6910 | 0 |
| 442 | 20250319 | 130400 | 1148112110 | 6910 | 6910 | 6910 | 6910 | 0 |
| 443 | 20250319 | 130300 | 1148112110 | 6910 | 6900 | 6910 | 6900 | 2 |
| 444 | 20250319 | 130200 | 1148098300 | 6895 | 6895 | 6895 | 6895 | 0 |
| 445 | 20250319 | 130100 | 1148098300 | 6895 | 6895 | 6895 | 6895 | 0 |
| 446 | 20250319 | 130000 | 1148098300 | 6895 | 6895 | 6895 | 6895 | 5 |
| 447 | 20250319 | 125900 | 1148063825 | 6910 | 6920 | 6920 | 6910 | 680 |
| 448 | 20250319 | 125800 | 1143365015 | 6910 | 6910 | 6910 | 6910 | 1341 |
| 449 | 20250319 | 125700 | 1134098705 | 6900 | 6900 | 6900 | 6900 | 120 |
| 450 | 20250319 | 125600 | 1133270705 | 6900 | 6900 | 6900 | 6900 | 110 |
| 451 | 20250319 | 125500 | 1132511705 | 6900 | 6900 | 6900 | 6900 | 96 |
| 452 | 20250319 | 125400 | 1131849305 | 6890 | 6890 | 6890 | 6890 | 69 |
| 453 | 20250319 | 125300 | 1131373895 | 6880 | 6880 | 6880 | 6880 | 5 |
| 454 | 20250319 | 125200 | 1131339495 | 6880 | 6900 | 6900 | 6880 | 376 |
| 455 | 20250319 | 125100 | 1128752495 | 6880 | 6880 | 6880 | 6880 | 0 |
| 456 | 20250319 | 125000 | 1128752495 | 6880 | 6880 | 6880 | 6880 | 42 |
| 457 | 20250319 | 124900 | 1128463535 | 6880 | 6900 | 6900 | 6880 | 319 |
| 458 | 20250319 | 124800 | 1126267145 | 6910 | 6910 | 6910 | 6910 | 1 |
| 459 | 20250319 | 124700 | 1126260235 | 6900 | 6900 | 6900 | 6900 | 13 |
| 460 | 20250319 | 124600 | 1126170535 | 6900 | 6900 | 6900 | 6900 | 114 |
| 461 | 20250319 | 124500 | 1125383935 | 6910 | 6910 | 6910 | 6910 | 1 |
| 462 | 20250319 | 124400 | 1125377025 | 6910 | 6910 | 6910 | 6910 | 52 |
| 463 | 20250319 | 124300 | 1125017705 | 6910 | 6910 | 6910 | 6910 | 160 |
| 464 | 20250319 | 124200 | 1123912105 | 6920 | 6920 | 6920 | 6920 | 0 |
| 465 | 20250319 | 124100 | 1123912105 | 6920 | 6920 | 6920 | 6920 | 0 |
| 466 | 20250319 | 124000 | 1123912105 | 6920 | 6920 | 6920 | 6920 | 3 |
| 467 | 20250319 | 123900 | 1123891345 | 6920 | 6920 | 6920 | 6920 | 0 |
| 468 | 20250319 | 123800 | 1123891345 | 6920 | 6920 | 6920 | 6920 | 0 |
| 469 | 20250319 | 123700 | 1123891345 | 6920 | 6920 | 6920 | 6920 | 0 |
| 470 | 20250319 | 123600 | 1123891345 | 6920 | 6920 | 6920 | 6920 | 100 |
| 471 | 20250319 | 123500 | 1123199345 | 6920 | 6920 | 6920 | 6920 | 0 |
| 472 | 20250319 | 123400 | 1123199345 | 6920 | 6940 | 6940 | 6920 | 803 |
| 473 | 20250319 | 123300 | 1117637575 | 6940 | 6940 | 6940 | 6940 | 0 |
| 474 | 20250319 | 123200 | 1117637575 | 6940 | 6960 | 6960 | 6940 | 327 |
| 475 | 20250319 | 123100 | 1115365015 | 6970 | 6970 | 6970 | 6960 | 455 |
| 476 | 20250319 | 123000 | 1112197335 | 6970 | 6970 | 6970 | 6970 | 3428 |
| 477 | 20250319 | 122900 | 1088304175 | 6965 | 6960 | 6965 | 6960 | 236 |
| 478 | 20250319 | 122800 | 1086661560 | 6955 | 6955 | 6955 | 6955 | 1 |
| 479 | 20250319 | 122700 | 1086654605 | 6950 | 6960 | 6960 | 6950 | 244 |
| 480 | 20250319 | 122600 | 1084956375 | 6960 | 6960 | 6960 | 6960 | 667 |
| 481 | 20250319 | 122500 | 1080314055 | 6960 | 6960 | 6960 | 6960 | 1028 |
| 482 | 20250319 | 122400 | 1073159175 | 6960 | 6960 | 6960 | 6960 | 250 |
| 483 | 20250319 | 122300 | 1071419175 | 6960 | 6960 | 6960 | 6950 | 390 |
| 484 | 20250319 | 122200 | 1068707605 | 6960 | 6950 | 6960 | 6950 | 300 |
| 485 | 20250319 | 122100 | 1066621605 | 6960 | 6950 | 6960 | 6950 | 195 |
| 486 | 20250319 | 122000 | 1065266115 | 6950 | 6960 | 6960 | 6950 | 293 |
| 487 | 20250319 | 121900 | 1063229055 | 6970 | 6970 | 6970 | 6960 | 13 |
| 488 | 20250319 | 121800 | 1063138505 | 6970 | 6970 | 6970 | 6970 | 100 |
| 489 | 20250319 | 121700 | 1062441505 | 6970 | 6960 | 6970 | 6960 | 158 |
| 490 | 20250319 | 121600 | 1061340255 | 6960 | 6960 | 6970 | 6960 | 518 |
| 491 | 20250319 | 121500 | 1057734825 | 6970 | 6960 | 6970 | 6960 | 1308 |
| 492 | 20250319 | 121400 | 1048623415 | 6960 | 6950 | 6960 | 6950 | 1000 |
| 493 | 20250319 | 121300 | 1041664875 | 6930 | 6940 | 6940 | 6930 | 253 |
| 494 | 20250319 | 121200 | 1039909425 | 6950 | 6950 | 6950 | 6950 | 1 |
| 495 | 20250319 | 121100 | 1039902475 | 6960 | 6950 | 6960 | 6950 | 1129 |
| 496 | 20250319 | 121000 | 1032055095 | 6940 | 6940 | 6940 | 6940 | 1 |
| 497 | 20250319 | 120900 | 1032048155 | 6940 | 6935 | 6940 | 6935 | 30 |
| 498 | 20250319 | 120800 | 1031840005 | 6940 | 6930 | 6940 | 6930 | 1100 |
| 499 | 20250319 | 120700 | 1024216005 | 6930 | 6930 | 6930 | 6930 | 42 |
| 500 | 20250319 | 120600 | 1023924945 | 6950 | 6950 | 6950 | 6950 | 0 |
| 501 | 20250319 | 120500 | 1023924945 | 6950 | 6950 | 6950 | 6950 | 9 |
| 502 | 20250319 | 120400 | 1023862395 | 6930 | 6940 | 6940 | 6930 | 640 |
| 503 | 20250319 | 120300 | 1019424705 | 6940 | 6940 | 6940 | 6940 | 0 |
| 504 | 20250319 | 120200 | 1019424705 | 6940 | 6940 | 6940 | 6940 | 153 |
| 505 | 20250319 | 120100 | 1018362885 | 6930 | 6930 | 6930 | 6930 | 2 |
| 506 | 20250319 | 120000 | 1018349025 | 6940 | 6940 | 6940 | 6940 | 127 |
| 507 | 20250319 | 115900 | 1017467645 | 6950 | 6930 | 6950 | 6930 | 136 |
| 508 | 20250319 | 115800 | 1016522785 | 6940 | 6940 | 6940 | 6940 | 1 |
| 509 | 20250319 | 115700 | 1016515845 | 6920 | 6930 | 6930 | 6920 | 252 |
| 510 | 20250319 | 115600 | 1014771415 | 6940 | 6940 | 6940 | 6940 | 40 |
| 511 | 20250319 | 115500 | 1014493815 | 6940 | 6940 | 6940 | 6940 | 1 |
| 512 | 20250319 | 115400 | 1014486875 | 6950 | 6930 | 6950 | 6930 | 42 |
| 513 | 20250319 | 115300 | 1014195795 | 6940 | 6940 | 6950 | 6940 | 37 |
| 514 | 20250319 | 115200 | 1013938755 | 6950 | 6940 | 6950 | 6930 | 117 |
| 515 | 20250319 | 115100 | 1013127765 | 6940 | 6900 | 6950 | 6900 | 5964 |
| 516 | 20250319 | 115000 | 971808375 | 6920 | 6920 | 6920 | 6920 | 0 |
| 517 | 20250319 | 114900 | 971808375 | 6920 | 6870 | 6920 | 6850 | 502 |
| 518 | 20250319 | 114800 | 968367345 | 6910 | 6910 | 6910 | 6910 | 0 |
| 519 | 20250319 | 114700 | 968367345 | 6910 | 6870 | 6910 | 6870 | 101 |
| 520 | 20250319 | 114600 | 967669475 | 6860 | 6860 | 6860 | 6860 | 0 |
| 521 | 20250319 | 114500 | 967669475 | 6860 | 6910 | 6910 | 6860 | 4000 |
| 522 | 20250319 | 114400 | 940181835 | 6920 | 6920 | 6920 | 6920 | 300 |
| 523 | 20250319 | 114300 | 938105835 | 6910 | 6910 | 6910 | 6910 | 600 |
| 524 | 20250319 | 114200 | 933959835 | 6910 | 6910 | 6910 | 6910 | 10 |
| 525 | 20250319 | 114100 | 933890735 | 6920 | 6910 | 6920 | 6910 | 12 |
| 526 | 20250319 | 114000 | 933807795 | 6930 | 6920 | 6930 | 6920 | 31 |
| 527 | 20250319 | 113900 | 933592985 | 6900 | 6920 | 6930 | 6900 | 12 |
| 528 | 20250319 | 113800 | 933510135 | 6930 | 6930 | 6930 | 6930 | 3 |
| 529 | 20250319 | 113700 | 933489345 | 6900 | 6930 | 6930 | 6900 | 1055 |
| 530 | 20250319 | 113600 | 926179745 | 6930 | 6900 | 6930 | 6900 | 7819 |
| 531 | 20250319 | 113500 | 872204605 | 6880 | 6880 | 6880 | 6880 | 65 |
| 532 | 20250319 | 113400 | 871757405 | 6900 | 6900 | 6900 | 6900 | 1 |
| 533 | 20250319 | 113300 | 871750505 | 6880 | 6880 | 6880 | 6880 | 2 |
| 534 | 20250319 | 113200 | 871736745 | 6880 | 6880 | 6880 | 6880 | 0 |
| 535 | 20250319 | 113100 | 871736745 | 6880 | 6880 | 6880 | 6880 | 0 |
| 536 | 20250319 | 113000 | 871736745 | 6880 | 6880 | 6880 | 6880 | 10 |
| 537 | 20250319 | 112900 | 871667945 | 6910 | 6910 | 6910 | 6910 | 1 |
| 538 | 20250319 | 112800 | 871661035 | 6910 | 6910 | 6910 | 6910 | 0 |
| 539 | 20250319 | 112700 | 871661035 | 6910 | 6910 | 6910 | 6910 | 10 |
| 540 | 20250319 | 112600 | 871591935 | 6910 | 6910 | 6910 | 6910 | 0 |
| 541 | 20250319 | 112500 | 871591935 | 6910 | 6910 | 6910 | 6910 | 0 |
| 542 | 20250319 | 112400 | 871591935 | 6910 | 6910 | 6910 | 6910 | 0 |
| 543 | 20250319 | 112300 | 871591935 | 6910 | 6910 | 6910 | 6910 | 1 |
| 544 | 20250319 | 112200 | 871585025 | 6900 | 6900 | 6910 | 6900 | 574 |
| 545 | 20250319 | 112100 | 867623155 | 6900 | 6920 | 6920 | 6900 | 236 |
| 546 | 20250319 | 112000 | 865993210 | 6920 | 6910 | 6920 | 6910 | 437 |
| 547 | 20250319 | 111900 | 862973530 | 6910 | 6900 | 6910 | 6900 | 213 |
| 548 | 20250319 | 111800 | 861502000 | 6910 | 6900 | 6910 | 6900 | 147 |
| 549 | 20250319 | 111700 | 860486390 | 6910 | 6840 | 6910 | 6840 | 9057 |
| 550 | 20250319 | 111600 | 798041600 | 6830 | 6830 | 6830 | 6830 | 15 |
| 551 | 20250319 | 111500 | 797939150 | 6830 | 6830 | 6830 | 6830 | 0 |
| 552 | 20250319 | 111400 | 797939150 | 6830 | 6830 | 6830 | 6830 | 0 |
| 553 | 20250319 | 111300 | 797939150 | 6830 | 6830 | 6830 | 6830 | 0 |
| 554 | 20250319 | 111200 | 797939150 | 6830 | 6830 | 6830 | 6830 | 0 |
| 555 | 20250319 | 111100 | 797939150 | 6830 | 6830 | 6830 | 6830 | 0 |
| 556 | 20250319 | 111000 | 797939150 | 6830 | 6830 | 6830 | 6830 | 0 |
| 557 | 20250319 | 110900 | 797939150 | 6830 | 6830 | 6830 | 6830 | 2 |
| 558 | 20250319 | 110800 | 797925490 | 6830 | 6830 | 6830 | 6820 | 12 |
| 559 | 20250319 | 110700 | 797843630 | 6810 | 6810 | 6810 | 6810 | 0 |
| 560 | 20250319 | 110600 | 797843630 | 6810 | 6810 | 6810 | 6810 | 113 |
| 561 | 20250319 | 110500 | 797074100 | 6830 | 6830 | 6830 | 6830 | 259 |
| 562 | 20250319 | 110400 | 795305130 | 6830 | 6840 | 6840 | 6830 | 1072 |
| 563 | 20250319 | 110300 | 787983350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 564 | 20250319 | 110200 | 787983350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 565 | 20250319 | 110100 | 787983350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 566 | 20250319 | 110000 | 787983350 | 6860 | 6860 | 6860 | 6860 | 115 |
| 567 | 20250319 | 105900 | 787194450 | 6860 | 6860 | 6860 | 6860 | 0 |
| 568 | 20250319 | 105800 | 787194450 | 6860 | 6860 | 6860 | 6860 | 0 |
| 569 | 20250319 | 105700 | 787194450 | 6860 | 6860 | 6860 | 6860 | 0 |
| 570 | 20250319 | 105600 | 787194450 | 6860 | 6860 | 6860 | 6860 | 50 |
| 571 | 20250319 | 105500 | 786851450 | 6870 | 6870 | 6870 | 6870 | 0 |
| 572 | 20250319 | 105400 | 786851450 | 6870 | 6830 | 6870 | 6830 | 419 |
| 573 | 20250319 | 105300 | 783974050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 574 | 20250319 | 105200 | 783974050 | 6830 | 6830 | 6830 | 6830 | 1 |
| 575 | 20250319 | 105100 | 783967220 | 6810 | 6810 | 6810 | 6810 | 0 |
| 576 | 20250319 | 105000 | 783967220 | 6810 | 6810 | 6810 | 6810 | 0 |
| 577 | 20250319 | 104900 | 783967220 | 6810 | 6810 | 6810 | 6810 | 9 |
| 578 | 20250319 | 104800 | 783905930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 579 | 20250319 | 104700 | 783905930 | 6810 | 6810 | 6810 | 6810 | 5 |
| 580 | 20250319 | 104600 | 783871880 | 6810 | 6810 | 6810 | 6810 | 300 |
| 581 | 20250319 | 104500 | 781828880 | 6800 | 6810 | 6810 | 6800 | 680 |
| 582 | 20250319 | 104400 | 777202720 | 6810 | 6830 | 6830 | 6810 | 381 |
| 583 | 20250319 | 104300 | 774602540 | 6870 | 6870 | 6870 | 6870 | 20 |
| 584 | 20250319 | 104200 | 774465140 | 6860 | 6840 | 6870 | 6840 | 2919 |
| 585 | 20250319 | 104100 | 754444820 | 6830 | 6850 | 6860 | 6830 | 2806 |
| 586 | 20250319 | 104000 | 735223780 | 6830 | 6850 | 6850 | 6830 | 11 |
| 587 | 20250319 | 103900 | 735148630 | 6840 | 6830 | 6840 | 6830 | 126 |
| 588 | 20250319 | 103800 | 734287530 | 6830 | 6830 | 6830 | 6830 | 50 |
| 589 | 20250319 | 103700 | 733946030 | 6820 | 6820 | 6820 | 6820 | 104 |
| 590 | 20250319 | 103600 | 733236750 | 6810 | 6810 | 6810 | 6810 | 1 |
| 591 | 20250319 | 103500 | 733229940 | 6810 | 6820 | 6820 | 6810 | 255 |
| 592 | 20250319 | 103400 | 731493190 | 6820 | 6820 | 6830 | 6800 | 836 |
| 593 | 20250319 | 103300 | 725800890 | 6820 | 6820 | 6820 | 6820 | 0 |
| 594 | 20250319 | 103200 | 725800890 | 6820 | 6820 | 6820 | 6820 | 49 |
| 595 | 20250319 | 103100 | 725466710 | 6850 | 6850 | 6850 | 6850 | 1 |
| 596 | 20250319 | 103000 | 725459860 | 6850 | 6850 | 6850 | 6850 | 1 |
| 597 | 20250319 | 102900 | 725453010 | 6840 | 6830 | 6840 | 6830 | 283 |
| 598 | 20250319 | 102800 | 723518230 | 6820 | 6810 | 6820 | 6810 | 649 |
| 599 | 20250319 | 102700 | 719092260 | 6810 | 6810 | 6810 | 6810 | 23 |
| 600 | 20250319 | 102600 | 718935630 | 6820 | 6820 | 6820 | 6820 | 1 |
| 601 | 20250319 | 102500 | 718928810 | 6800 | 6810 | 6810 | 6800 | 122 |
| 602 | 20250319 | 102400 | 718098310 | 6810 | 6810 | 6810 | 6810 | 447 |
| 603 | 20250319 | 102300 | 715054240 | 6820 | 6840 | 6840 | 6810 | 16 |
| 604 | 20250319 | 102200 | 714945110 | 6810 | 6820 | 6820 | 6810 | 790 |
| 605 | 20250319 | 102100 | 709562430 | 6850 | 6820 | 6850 | 6820 | 51 |
| 606 | 20250319 | 102000 | 709214580 | 6820 | 6820 | 6820 | 6820 | 34 |
| 607 | 20250319 | 101900 | 708982700 | 6820 | 6880 | 6880 | 6820 | 2004 |
| 608 | 20250319 | 101800 | 695300070 | 6880 | 6880 | 6880 | 6880 | 0 |
| 609 | 20250319 | 101700 | 695300070 | 6880 | 6880 | 6880 | 6880 | 405 |
| 610 | 20250319 | 101600 | 692513670 | 6880 | 6880 | 6880 | 6850 | 1114 |
| 611 | 20250319 | 101500 | 684882710 | 6860 | 6860 | 6890 | 6860 | 5 |
| 612 | 20250319 | 101400 | 684848340 | 6890 | 6890 | 6890 | 6860 | 513 |
| 613 | 20250319 | 101300 | 681326930 | 6890 | 6860 | 6890 | 6860 | 11 |
| 614 | 20250319 | 101200 | 681251440 | 6890 | 6880 | 6890 | 6860 | 156 |
| 615 | 20250319 | 101100 | 680178300 | 6890 | 6880 | 6890 | 6880 | 148 |
| 616 | 20250319 | 101000 | 679160040 | 6880 | 6900 | 6900 | 6870 | 518 |
| 617 | 20250319 | 100900 | 675601240 | 6900 | 6870 | 6900 | 6870 | 979 |
| 618 | 20250319 | 100800 | 668849140 | 6900 | 6900 | 6900 | 6900 | 625 |
| 619 | 20250319 | 100700 | 664536640 | 6900 | 6900 | 6900 | 6890 | 306 |
| 620 | 20250319 | 100600 | 662425620 | 6900 | 6910 | 6910 | 6870 | 2294 |
| 621 | 20250319 | 100500 | 646609820 | 6910 | 6830 | 6920 | 6830 | 3324 |
| 622 | 20250319 | 100400 | 623764740 | 6840 | 6820 | 6840 | 6820 | 55 |
| 623 | 20250319 | 100300 | 623389090 | 6820 | 6810 | 6820 | 6810 | 577 |
| 624 | 20250319 | 100200 | 619456720 | 6800 | 6810 | 6810 | 6800 | 11 |
| 625 | 20250319 | 100100 | 619381910 | 6800 | 6800 | 6800 | 6800 | 0 |
| 626 | 20250319 | 100000 | 619381910 | 6800 | 6800 | 6800 | 6800 | 417 |
| 627 | 20250319 | 095900 | 616546310 | 6800 | 6800 | 6800 | 6800 | 0 |
| 628 | 20250319 | 095800 | 616546310 | 6800 | 6800 | 6800 | 6800 | 356 |
| 629 | 20250319 | 095700 | 614125510 | 6810 | 6810 | 6810 | 6810 | 0 |
| 630 | 20250319 | 095600 | 614125510 | 6810 | 6800 | 6810 | 6790 | 260 |
| 631 | 20250319 | 095500 | 612358900 | 6790 | 6790 | 6790 | 6790 | 0 |
| 632 | 20250319 | 095400 | 612358900 | 6790 | 6790 | 6790 | 6790 | 20 |
| 633 | 20250319 | 095300 | 612223100 | 6790 | 6800 | 6800 | 6790 | 540 |
| 634 | 20250319 | 095200 | 608554670 | 6810 | 6810 | 6810 | 6810 | 26 |
| 635 | 20250319 | 095100 | 608377610 | 6810 | 6810 | 6810 | 6810 | 3 |
| 636 | 20250319 | 095000 | 608357180 | 6820 | 6820 | 6820 | 6820 | 100 |
| 637 | 20250319 | 094900 | 607675180 | 6800 | 6800 | 6800 | 6800 | 1241 |
| 638 | 20250319 | 094800 | 599236380 | 6800 | 6800 | 6800 | 6800 | 17 |
| 639 | 20250319 | 094700 | 599120780 | 6800 | 6810 | 6810 | 6800 | 1134 |
| 640 | 20250319 | 094600 | 591401500 | 6820 | 6830 | 6830 | 6810 | 805 |
| 641 | 20250319 | 094500 | 585909640 | 6830 | 6840 | 6840 | 6830 | 6 |
| 642 | 20250319 | 094400 | 585868650 | 6840 | 6840 | 6840 | 6840 | 5 |
| 643 | 20250319 | 094300 | 585834450 | 6830 | 6830 | 6830 | 6830 | 503 |
| 644 | 20250319 | 094200 | 582398960 | 6830 | 6830 | 6830 | 6830 | 0 |
| 645 | 20250319 | 094100 | 582398960 | 6830 | 6830 | 6830 | 6830 | 2 |
| 646 | 20250319 | 094000 | 582385300 | 6830 | 6820 | 6830 | 6820 | 3 |
| 647 | 20250319 | 093900 | 582364830 | 6810 | 6820 | 6820 | 6810 | 2 |
| 648 | 20250319 | 093800 | 582351200 | 6830 | 6820 | 6830 | 6820 | 15 |
| 649 | 20250319 | 093700 | 582248850 | 6800 | 6810 | 6810 | 6800 | 75 |
| 650 | 20250319 | 093600 | 581738830 | 6800 | 6800 | 6800 | 6800 | 0 |
| 651 | 20250319 | 093500 | 581738830 | 6800 | 6790 | 6800 | 6790 | 36 |
| 652 | 20250319 | 093400 | 581494190 | 6790 | 6790 | 6790 | 6790 | 0 |
| 653 | 20250319 | 093300 | 581494190 | 6790 | 6790 | 6790 | 6790 | 168 |
| 654 | 20250319 | 093200 | 580353470 | 6780 | 6800 | 6800 | 6780 | 1000 |
| 655 | 20250319 | 093100 | 573572660 | 6820 | 6790 | 6820 | 6790 | 57 |
| 656 | 20250319 | 093000 | 573185600 | 6820 | 6820 | 6820 | 6820 | 1 |
| 657 | 20250319 | 092900 | 573178780 | 6780 | 6790 | 6790 | 6780 | 63 |
| 658 | 20250319 | 092800 | 572751020 | 6790 | 6800 | 6800 | 6790 | 153 |
| 659 | 20250319 | 092700 | 571711120 | 6830 | 6810 | 6830 | 6810 | 18 |
| 660 | 20250319 | 092600 | 571588400 | 6820 | 6820 | 6820 | 6820 | 172 |
| 661 | 20250319 | 092500 | 570415360 | 6820 | 6820 | 6820 | 6820 | 10 |
| 662 | 20250319 | 092400 | 570347160 | 6810 | 6810 | 6810 | 6810 | 10867 |
| 663 | 20250319 | 092300 | 496342890 | 6810 | 6790 | 6810 | 6790 | 1173 |
| 664 | 20250319 | 092200 | 488362900 | 6790 | 6770 | 6790 | 6770 | 324 |
| 665 | 20250319 | 092100 | 486168190 | 6770 | 6770 | 6770 | 6750 | 198 |
| 666 | 20250319 | 092000 | 484830180 | 6750 | 6760 | 6760 | 6750 | 612 |
| 667 | 20250319 | 091900 | 480698010 | 6750 | 6760 | 6770 | 6750 | 1891 |
| 668 | 20250319 | 091800 | 467933460 | 6750 | 6810 | 6810 | 6730 | 14419 |
| 669 | 20250319 | 091700 | 370091410 | 6840 | 6810 | 6840 | 6810 | 359 |
| 670 | 20250319 | 091600 | 367646530 | 6810 | 6810 | 6810 | 6810 | 92 |
| 671 | 20250319 | 091500 | 367020010 | 6850 | 6880 | 6880 | 6810 | 1490 |
| 672 | 20250319 | 091400 | 356851000 | 6880 | 6870 | 6880 | 6840 | 236 |
| 673 | 20250319 | 091300 | 355234660 | 6870 | 6870 | 6870 | 6850 | 162 |
| 674 | 20250319 | 091200 | 354124820 | 6830 | 6830 | 6870 | 6820 | 4759 |
| 675 | 20250319 | 091100 | 321619570 | 6830 | 6820 | 6830 | 6810 | 1144 |
| 676 | 20250319 | 091000 | 313820790 | 6810 | 6810 | 6830 | 6810 | 864 |
| 677 | 20250319 | 090900 | 307935490 | 6800 | 6900 | 6900 | 6800 | 13031 |
| 678 | 20250319 | 090800 | 218692540 | 6900 | 6900 | 6900 | 6890 | 1502 |
| 679 | 20250319 | 090700 | 208333730 | 6940 | 6940 | 6950 | 6920 | 4667 |
| 680 | 20250319 | 090600 | 175942780 | 6940 | 6930 | 6940 | 6930 | 186 |
| 681 | 20250319 | 090500 | 174652170 | 6930 | 6920 | 6940 | 6890 | 1328 |
| 682 | 20250319 | 090400 | 165461280 | 6880 | 6910 | 6910 | 6880 | 2140 |
| 683 | 20250319 | 090300 | 150715170 | 6920 | 6900 | 6950 | 6900 | 5961 |
| 684 | 20250319 | 090200 | 109430150 | 6870 | 6940 | 6940 | 6870 | 1414 |
| 685 | 20250319 | 090100 | 99685190 | 6940 | 6960 | 6960 | 6910 | 3653 |
| 686 | 20250319 | 090000 | 74330890 | 6930 | 6900 | 6970 | 6880 | 10265 |