33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 201700 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 8481 |
| 3 | 20250319 | 201600 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 4 | 20250319 | 201500 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 5 | 20250319 | 201400 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 6 | 20250319 | 201300 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 7 | 20250319 | 201200 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 8 | 20250319 | 201100 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 9 | 20250319 | 201000 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 10 | 20250319 | 200900 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 11 | 20250319 | 200800 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 12 | 20250319 | 200700 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 13 | 20250319 | 200600 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 14 | 20250319 | 200500 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 15 | 20250319 | 200400 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 16 | 20250319 | 200300 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 17 | 20250319 | 200200 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 18 | 20250319 | 200100 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 19 | 20250319 | 200000 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 20 | 20250319 | 195900 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 21 | 20250319 | 195800 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 22 | 20250319 | 195700 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 23 | 20250319 | 195600 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 24 | 20250319 | 195500 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 25 | 20250319 | 195400 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 26 | 20250319 | 195300 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 27 | 20250319 | 195200 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 28 | 20250319 | 195100 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 29 | 20250319 | 195000 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 30 | 20250319 | 194900 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 31 | 20250319 | 194800 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 32 | 20250319 | 194700 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 8481 |
| 33 | 20250319 | 194600 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 34 | 20250319 | 194500 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 35 | 20250319 | 194400 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 36 | 20250319 | 194300 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 37 | 20250319 | 194200 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 38 | 20250319 | 194100 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 39 | 20250319 | 194000 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 40 | 20250319 | 193900 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 41 | 20250319 | 193800 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 42 | 20250319 | 193700 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 43 | 20250319 | 193600 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 44 | 20250319 | 193500 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 45 | 20250319 | 193400 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 46 | 20250319 | 193300 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 47 | 20250319 | 193200 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 48 | 20250319 | 193100 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 49 | 20250319 | 193000 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 50 | 20250319 | 192900 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 51 | 20250319 | 192800 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 52 | 20250319 | 192700 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 53 | 20250319 | 192600 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 54 | 20250319 | 192500 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 55 | 20250319 | 192400 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 56 | 20250319 | 192300 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 57 | 20250319 | 192200 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 58 | 20250319 | 192100 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 59 | 20250319 | 192000 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 60 | 20250319 | 191900 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 61 | 20250319 | 191800 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 62 | 20250319 | 191700 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 8481 |
| 63 | 20250319 | 191600 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 64 | 20250319 | 191500 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 65 | 20250319 | 191400 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 66 | 20250319 | 191300 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 67 | 20250319 | 191200 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 68 | 20250319 | 191100 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 69 | 20250319 | 191000 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 70 | 20250319 | 190900 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 71 | 20250319 | 190800 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 72 | 20250319 | 190700 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 73 | 20250319 | 190600 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 74 | 20250319 | 190500 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 75 | 20250319 | 190400 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 76 | 20250319 | 190300 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 77 | 20250319 | 190200 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 78 | 20250319 | 190100 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 79 | 20250319 | 190000 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 80 | 20250319 | 185900 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 81 | 20250319 | 185800 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 82 | 20250319 | 185700 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 83 | 20250319 | 185600 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 84 | 20250319 | 185500 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 85 | 20250319 | 185400 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 86 | 20250319 | 185300 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 87 | 20250319 | 185200 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 88 | 20250319 | 185100 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 89 | 20250319 | 185000 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 90 | 20250319 | 184900 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 91 | 20250319 | 184800 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 92 | 20250319 | 184700 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 8481 |
| 93 | 20250319 | 184600 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 94 | 20250319 | 184500 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 95 | 20250319 | 184400 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 96 | 20250319 | 184300 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 97 | 20250319 | 184200 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 98 | 20250319 | 184100 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 99 | 20250319 | 184000 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 100 | 20250319 | 183900 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 101 | 20250319 | 183800 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 102 | 20250319 | 183700 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 103 | 20250319 | 183600 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 104 | 20250319 | 183500 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 105 | 20250319 | 183400 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 106 | 20250319 | 183300 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 107 | 20250319 | 183200 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 108 | 20250319 | 183100 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 109 | 20250319 | 183000 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 110 | 20250319 | 182900 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 111 | 20250319 | 182800 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 112 | 20250319 | 182700 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 113 | 20250319 | 182600 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 114 | 20250319 | 182500 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 115 | 20250319 | 182400 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 116 | 20250319 | 182300 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 117 | 20250319 | 182200 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 118 | 20250319 | 182100 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 119 | 20250319 | 182000 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 120 | 20250319 | 181900 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 121 | 20250319 | 181800 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 122 | 20250319 | 181700 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 8481 |
| 123 | 20250319 | 181600 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 124 | 20250319 | 181500 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 125 | 20250319 | 181400 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 126 | 20250319 | 181300 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 127 | 20250319 | 181200 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 128 | 20250319 | 181100 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 129 | 20250319 | 181000 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 130 | 20250319 | 180900 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 131 | 20250319 | 180800 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 132 | 20250319 | 180700 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 133 | 20250319 | 180600 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 134 | 20250319 | 180500 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 135 | 20250319 | 180400 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 136 | 20250319 | 180300 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 137 | 20250319 | 180200 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 138 | 20250319 | 180100 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 139 | 20250319 | 180000 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 140 | 20250319 | 175900 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 141 | 20250319 | 175800 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 142 | 20250319 | 175700 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 143 | 20250319 | 175600 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 144 | 20250319 | 175500 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 145 | 20250319 | 175400 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 146 | 20250319 | 175300 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 147 | 20250319 | 175200 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 148 | 20250319 | 175100 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 149 | 20250319 | 175000 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 150 | 20250319 | 174900 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 151 | 20250319 | 174800 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 152 | 20250319 | 174700 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 8481 |
| 153 | 20250319 | 174600 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 154 | 20250319 | 174500 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 155 | 20250319 | 174400 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 156 | 20250319 | 174300 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 157 | 20250319 | 174200 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 158 | 20250319 | 174100 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 159 | 20250319 | 174000 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 160 | 20250319 | 173900 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 161 | 20250319 | 173800 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 162 | 20250319 | 173700 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 163 | 20250319 | 173600 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 164 | 20250319 | 173500 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 165 | 20250319 | 173400 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 166 | 20250319 | 173300 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 167 | 20250319 | 173200 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 168 | 20250319 | 173100 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 169 | 20250319 | 173000 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 170 | 20250319 | 172900 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 171 | 20250319 | 172800 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 172 | 20250319 | 172700 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 173 | 20250319 | 172600 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 174 | 20250319 | 172500 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 175 | 20250319 | 172400 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 176 | 20250319 | 172300 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 177 | 20250319 | 172200 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 178 | 20250319 | 172100 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 179 | 20250319 | 172000 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 180 | 20250319 | 171900 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 181 | 20250319 | 171800 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 182 | 20250319 | 171700 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 8481 |
| 183 | 20250319 | 171600 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 184 | 20250319 | 171500 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 185 | 20250319 | 171400 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 186 | 20250319 | 171300 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 187 | 20250319 | 171200 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 188 | 20250319 | 171100 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 189 | 20250319 | 171000 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 190 | 20250319 | 170900 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 191 | 20250319 | 170800 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 192 | 20250319 | 170700 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 193 | 20250319 | 170600 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 194 | 20250319 | 170500 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 195 | 20250319 | 170400 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 196 | 20250319 | 170300 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 197 | 20250319 | 170200 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 198 | 20250319 | 170100 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 199 | 20250319 | 170000 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 200 | 20250319 | 165900 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 201 | 20250319 | 165800 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 202 | 20250319 | 165700 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 203 | 20250319 | 165600 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 204 | 20250319 | 165500 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 205 | 20250319 | 165400 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 206 | 20250319 | 165300 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 207 | 20250319 | 165200 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 208 | 20250319 | 165100 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 209 | 20250319 | 165000 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 210 | 20250319 | 164900 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 211 | 20250319 | 164800 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 212 | 20250319 | 164700 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 8481 |
| 213 | 20250319 | 164600 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 214 | 20250319 | 164500 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 215 | 20250319 | 164400 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 216 | 20250319 | 164300 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 217 | 20250319 | 164200 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 218 | 20250319 | 164100 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 219 | 20250319 | 164000 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 220 | 20250319 | 163900 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 221 | 20250319 | 163800 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 222 | 20250319 | 163700 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 223 | 20250319 | 163600 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 224 | 20250319 | 163500 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 225 | 20250319 | 163400 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 226 | 20250319 | 163300 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 227 | 20250319 | 163200 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 228 | 20250319 | 163100 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 229 | 20250319 | 163000 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 230 | 20250319 | 162900 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 231 | 20250319 | 162800 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 232 | 20250319 | 162700 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 233 | 20250319 | 162600 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 234 | 20250319 | 162500 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 235 | 20250319 | 162400 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 236 | 20250319 | 162300 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 237 | 20250319 | 162200 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 238 | 20250319 | 162100 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 239 | 20250319 | 162000 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 240 | 20250319 | 161900 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 241 | 20250319 | 161800 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 242 | 20250319 | 161700 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 8481 |
| 243 | 20250319 | 161600 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 244 | 20250319 | 161500 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 245 | 20250319 | 161400 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 246 | 20250319 | 161300 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 247 | 20250319 | 161200 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 248 | 20250319 | 161100 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 249 | 20250319 | 161000 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 250 | 20250319 | 160900 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 251 | 20250319 | 160800 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 252 | 20250319 | 160700 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 253 | 20250319 | 160600 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 254 | 20250319 | 160500 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 255 | 20250319 | 160400 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 256 | 20250319 | 160300 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 257 | 20250319 | 160200 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 258 | 20250319 | 160100 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 259 | 20250319 | 160000 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 260 | 20250319 | 155900 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 261 | 20250319 | 155800 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 262 | 20250319 | 155700 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 263 | 20250319 | 155600 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 264 | 20250319 | 155500 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 265 | 20250319 | 155400 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 266 | 20250319 | 155300 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 267 | 20250319 | 155200 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 268 | 20250319 | 155100 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 269 | 20250319 | 155000 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 270 | 20250319 | 154900 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 271 | 20250319 | 154800 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 272 | 20250319 | 154700 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 8481 |
| 273 | 20250319 | 154600 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 274 | 20250319 | 154500 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 275 | 20250319 | 154400 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 276 | 20250319 | 154300 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 277 | 20250319 | 154200 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 278 | 20250319 | 154100 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 279 | 20250319 | 154000 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 280 | 20250319 | 153900 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 281 | 20250319 | 153800 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 282 | 20250319 | 153700 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 283 | 20250319 | 153600 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 284 | 20250319 | 153500 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 285 | 20250319 | 153400 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 286 | 20250319 | 153300 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 287 | 20250319 | 153200 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 288 | 20250319 | 153100 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 289 | 20250319 | 153000 | 2924983520 | 6830 | 6830 | 6830 | 6830 | 8481 |
| 290 | 20250319 | 152900 | 2867058290 | 6890 | 6890 | 6890 | 6890 | 0 |
| 291 | 20250319 | 152800 | 2867058290 | 6890 | 6890 | 6890 | 6890 | 0 |
| 292 | 20250319 | 152700 | 2867058290 | 6890 | 6890 | 6890 | 6890 | 0 |
| 293 | 20250319 | 152600 | 2867058290 | 6890 | 6890 | 6890 | 6890 | 0 |
| 294 | 20250319 | 152500 | 2867058290 | 6890 | 6890 | 6890 | 6890 | 0 |
| 295 | 20250319 | 152400 | 2867058290 | 6890 | 6890 | 6890 | 6890 | 0 |
| 296 | 20250319 | 152300 | 2867058290 | 6890 | 6890 | 6890 | 6890 | 0 |
| 297 | 20250319 | 152200 | 2867058290 | 6890 | 6890 | 6890 | 6890 | 0 |
| 298 | 20250319 | 152100 | 2867058290 | 6890 | 6890 | 6890 | 6890 | 0 |
| 299 | 20250319 | 152000 | 2867058290 | 6890 | 6890 | 6890 | 6890 | 0 |
| 300 | 20250319 | 151900 | 2867058290 | 6890 | 6890 | 6920 | 6890 | 7084 |
| 301 | 20250319 | 151800 | 2818206750 | 6920 | 6890 | 6920 | 6870 | 2424 |
| 302 | 20250319 | 151700 | 2801484300 | 6880 | 6900 | 6900 | 6870 | 6962 |
| 303 | 20250319 | 151600 | 2753552920 | 6900 | 6890 | 6900 | 6890 | 598 |
| 304 | 20250319 | 151500 | 2749432460 | 6890 | 6890 | 6890 | 6880 | 1706 |
| 305 | 20250319 | 151400 | 2737679910 | 6900 | 6890 | 6900 | 6890 | 1891 |
| 306 | 20250319 | 151300 | 2724649450 | 6890 | 6880 | 6890 | 6870 | 2825 |
| 307 | 20250319 | 151200 | 2705200630 | 6870 | 6890 | 6890 | 6870 | 1207 |
| 308 | 20250319 | 151100 | 2696899650 | 6890 | 6880 | 6890 | 6880 | 1767 |
| 309 | 20250319 | 151000 | 2684737670 | 6880 | 6880 | 6900 | 6880 | 1089 |
| 310 | 20250319 | 150900 | 2677244300 | 6900 | 6910 | 6910 | 6880 | 4591 |
| 311 | 20250319 | 150800 | 2645628570 | 6910 | 6900 | 6910 | 6890 | 1772 |
| 312 | 20250319 | 150700 | 2633410690 | 6900 | 6890 | 6900 | 6880 | 1656 |
| 313 | 20250319 | 150600 | 2621997890 | 6890 | 6870 | 6890 | 6860 | 3294 |
| 314 | 20250319 | 150500 | 2599324660 | 6870 | 6860 | 6880 | 6860 | 65 |
| 315 | 20250319 | 150400 | 2598878220 | 6870 | 6860 | 6870 | 6860 | 260 |
| 316 | 20250319 | 150300 | 2597092110 | 6850 | 6870 | 6870 | 6850 | 1813 |
| 317 | 20250319 | 150200 | 2584653400 | 6870 | 6870 | 6870 | 6860 | 1115 |
| 318 | 20250319 | 150100 | 2577001300 | 6860 | 6860 | 6860 | 6840 | 1957 |
| 319 | 20250319 | 150000 | 2563584890 | 6860 | 6850 | 6870 | 6850 | 4123 |
| 320 | 20250319 | 145900 | 2535307980 | 6840 | 6850 | 6850 | 6830 | 1207 |
| 321 | 20250319 | 145800 | 2527055030 | 6840 | 6800 | 6860 | 6800 | 9409 |
| 322 | 20250319 | 145700 | 2462872640 | 6790 | 6780 | 6790 | 6780 | 977 |
| 323 | 20250319 | 145600 | 2456240170 | 6780 | 6780 | 6780 | 6780 | 167 |
| 324 | 20250319 | 145500 | 2455107910 | 6790 | 6790 | 6790 | 6790 | 18 |
| 325 | 20250319 | 145400 | 2454985690 | 6790 | 6770 | 6790 | 6770 | 596 |
| 326 | 20250319 | 145300 | 2450941910 | 6770 | 6790 | 6790 | 6770 | 835 |
| 327 | 20250319 | 145200 | 2445278640 | 6790 | 6790 | 6790 | 6790 | 579 |
| 328 | 20250319 | 145100 | 2441347230 | 6790 | 6790 | 6800 | 6790 | 216 |
| 329 | 20250319 | 145000 | 2439879850 | 6790 | 6790 | 6790 | 6790 | 308 |
| 330 | 20250319 | 144900 | 2437788530 | 6790 | 6790 | 6800 | 6790 | 1837 |
| 331 | 20250319 | 144800 | 2425307810 | 6780 | 6780 | 6790 | 6760 | 1775 |
| 332 | 20250319 | 144700 | 2413279180 | 6780 | 6780 | 6790 | 6780 | 630 |
| 333 | 20250319 | 144600 | 2409007770 | 6780 | 6770 | 6780 | 6770 | 6 |
| 334 | 20250319 | 144500 | 2408967130 | 6770 | 6780 | 6780 | 6770 | 64 |
| 335 | 20250319 | 144400 | 2408533220 | 6780 | 6780 | 6790 | 6780 | 1695 |
| 336 | 20250319 | 144300 | 2397030330 | 6780 | 6770 | 6790 | 6770 | 1886 |
| 337 | 20250319 | 144200 | 2384240070 | 6770 | 6750 | 6770 | 6750 | 1692 |
| 338 | 20250319 | 144100 | 2372793620 | 6750 | 6760 | 6760 | 6750 | 410 |
| 339 | 20250319 | 144000 | 2370022140 | 6760 | 6770 | 6770 | 6750 | 992 |
| 340 | 20250319 | 143900 | 2363310140 | 6770 | 6750 | 6770 | 6750 | 1964 |
| 341 | 20250319 | 143800 | 2350043720 | 6740 | 6740 | 6740 | 6740 | 217 |
| 342 | 20250319 | 143700 | 2348581140 | 6750 | 6730 | 6750 | 6730 | 1490 |
| 343 | 20250319 | 143600 | 2338539220 | 6730 | 6730 | 6730 | 6730 | 74 |
| 344 | 20250319 | 143500 | 2338041200 | 6720 | 6720 | 6720 | 6710 | 149 |
| 345 | 20250319 | 143400 | 2337040750 | 6720 | 6720 | 6720 | 6720 | 0 |
| 346 | 20250319 | 143300 | 2337040750 | 6720 | 6720 | 6730 | 6720 | 5063 |
| 347 | 20250319 | 143200 | 2303015010 | 6700 | 6700 | 6720 | 6690 | 521 |
| 348 | 20250319 | 143100 | 2299524780 | 6700 | 6710 | 6730 | 6700 | 215 |
| 349 | 20250319 | 143000 | 2298082950 | 6720 | 6710 | 6720 | 6700 | 403 |
| 350 | 20250319 | 142900 | 2295381880 | 6710 | 6720 | 6720 | 6710 | 615 |
| 351 | 20250319 | 142800 | 2291250240 | 6720 | 6720 | 6720 | 6720 | 394 |
| 352 | 20250319 | 142700 | 2288602560 | 6710 | 6680 | 6720 | 6680 | 574 |
| 353 | 20250319 | 142600 | 2284751790 | 6680 | 6710 | 6710 | 6660 | 14869 |
| 354 | 20250319 | 142500 | 2185424960 | 6710 | 6710 | 6710 | 6710 | 107 |
| 355 | 20250319 | 142400 | 2184706990 | 6710 | 6700 | 6710 | 6700 | 1329 |
| 356 | 20250319 | 142300 | 2175802430 | 6700 | 6700 | 6700 | 6690 | 2065 |
| 357 | 20250319 | 142200 | 2161987000 | 6700 | 6720 | 6720 | 6700 | 5382 |
| 358 | 20250319 | 142100 | 2125925500 | 6710 | 6720 | 6730 | 6700 | 2087 |
| 359 | 20250319 | 142000 | 2111913660 | 6720 | 6720 | 6720 | 6710 | 1007 |
| 360 | 20250319 | 141900 | 2105147110 | 6720 | 6710 | 6720 | 6710 | 441 |
| 361 | 20250319 | 141800 | 2102187980 | 6720 | 6720 | 6730 | 6710 | 482 |
| 362 | 20250319 | 141700 | 2098951510 | 6730 | 6720 | 6730 | 6710 | 1059 |
| 363 | 20250319 | 141600 | 2091838750 | 6720 | 6730 | 6730 | 6700 | 4195 |
| 364 | 20250319 | 141500 | 2063680510 | 6730 | 6750 | 6750 | 6730 | 2009 |
| 365 | 20250319 | 141400 | 2050154700 | 6750 | 6750 | 6750 | 6750 | 42 |
| 366 | 20250319 | 141300 | 2049871200 | 6750 | 6750 | 6750 | 6750 | 673 |
| 367 | 20250319 | 141200 | 2045328450 | 6760 | 6760 | 6780 | 6760 | 21 |
| 368 | 20250319 | 141100 | 2045186210 | 6760 | 6750 | 6780 | 6750 | 749 |
| 369 | 20250319 | 141000 | 2040130290 | 6760 | 6750 | 6760 | 6750 | 804 |
| 370 | 20250319 | 140900 | 2034702290 | 6750 | 6750 | 6750 | 6750 | 37 |
| 371 | 20250319 | 140800 | 2034452540 | 6750 | 6750 | 6750 | 6750 | 350 |
| 372 | 20250319 | 140700 | 2032090040 | 6750 | 6750 | 6750 | 6750 | 134 |
| 373 | 20250319 | 140600 | 2031185540 | 6750 | 6740 | 6750 | 6740 | 203 |
| 374 | 20250319 | 140500 | 2029817290 | 6740 | 6740 | 6740 | 6730 | 798 |
| 375 | 20250319 | 140400 | 2024439000 | 6740 | 6750 | 6750 | 6730 | 146 |
| 376 | 20250319 | 140300 | 2023455650 | 6730 | 6740 | 6740 | 6730 | 41 |
| 377 | 20250319 | 140200 | 2023179320 | 6750 | 6740 | 6750 | 6740 | 275 |
| 378 | 20250319 | 140100 | 2021325760 | 6730 | 6740 | 6750 | 6730 | 6 |
| 379 | 20250319 | 140000 | 2021285350 | 6730 | 6730 | 6730 | 6730 | 85 |
| 380 | 20250319 | 135900 | 2020713300 | 6730 | 6740 | 6750 | 6730 | 247 |
| 381 | 20250319 | 135800 | 2019049010 | 6740 | 6750 | 6760 | 6740 | 183 |
| 382 | 20250319 | 135700 | 2017814370 | 6740 | 6750 | 6750 | 6740 | 103 |
| 383 | 20250319 | 135600 | 2017119390 | 6750 | 6750 | 6750 | 6730 | 596 |
| 384 | 20250319 | 135500 | 2013097760 | 6730 | 6750 | 6750 | 6730 | 835 |
| 385 | 20250319 | 135400 | 2007474920 | 6750 | 6750 | 6750 | 6740 | 256 |
| 386 | 20250319 | 135300 | 2005747200 | 6740 | 6740 | 6740 | 6740 | 25 |
| 387 | 20250319 | 135200 | 2005578700 | 6740 | 6730 | 6740 | 6730 | 432 |
| 388 | 20250319 | 135100 | 2002670820 | 6740 | 6750 | 6750 | 6730 | 136 |
| 389 | 20250319 | 135000 | 2001753540 | 6740 | 6730 | 6750 | 6720 | 107 |
| 390 | 20250319 | 134900 | 2001034080 | 6740 | 6770 | 6770 | 6730 | 124 |
| 391 | 20250319 | 134800 | 2000196860 | 6730 | 6770 | 6770 | 6730 | 417 |
| 392 | 20250319 | 134700 | 1997379370 | 6770 | 6760 | 6770 | 6760 | 511 |
| 393 | 20250319 | 134600 | 1993925000 | 6760 | 6740 | 6760 | 6720 | 17 |
| 394 | 20250319 | 134500 | 1993810300 | 6730 | 6730 | 6770 | 6730 | 197 |
| 395 | 20250319 | 134400 | 1992484450 | 6740 | 6740 | 6770 | 6740 | 273 |
| 396 | 20250319 | 134300 | 1990644400 | 6780 | 6780 | 6780 | 6750 | 334 |
| 397 | 20250319 | 134200 | 1988388910 | 6750 | 6770 | 6790 | 6750 | 517 |
| 398 | 20250319 | 134100 | 1984892650 | 6790 | 6780 | 6860 | 6700 | 10906 |
| 399 | 20250319 | 134000 | 1911479170 | 6770 | 6750 | 6780 | 6750 | 2478 |
| 400 | 20250319 | 133900 | 1894726800 | 6740 | 6730 | 6760 | 6720 | 1305 |
| 401 | 20250319 | 133800 | 1885935330 | 6760 | 6750 | 6760 | 6730 | 1936 |
| 402 | 20250319 | 133700 | 1872893540 | 6750 | 6740 | 6760 | 6730 | 659 |
| 403 | 20250319 | 133600 | 1868452300 | 6760 | 6750 | 6760 | 6740 | 1556 |
| 404 | 20250319 | 133500 | 1857955480 | 6760 | 6770 | 6770 | 6750 | 981 |
| 405 | 20250319 | 133400 | 1851325080 | 6770 | 6760 | 6770 | 6760 | 129 |
| 406 | 20250319 | 133300 | 1850452900 | 6770 | 6770 | 6770 | 6770 | 1 |
| 407 | 20250319 | 133200 | 1850446130 | 6790 | 6780 | 6790 | 6750 | 5038 |
| 408 | 20250319 | 133100 | 1816391800 | 6780 | 6770 | 6780 | 6770 | 634 |
| 409 | 20250319 | 133000 | 1812096280 | 6780 | 6780 | 6780 | 6780 | 56 |
| 410 | 20250319 | 132900 | 1811716600 | 6780 | 6770 | 6780 | 6770 | 2956 |
| 411 | 20250319 | 132800 | 1791676230 | 6790 | 6760 | 6800 | 6750 | 2218 |
| 412 | 20250319 | 132700 | 1776664620 | 6760 | 6790 | 6790 | 6760 | 1492 |
| 413 | 20250319 | 132600 | 1766570910 | 6780 | 6800 | 6800 | 6760 | 1560 |
| 414 | 20250319 | 132500 | 1756001090 | 6800 | 6800 | 6800 | 6800 | 832 |
| 415 | 20250319 | 132400 | 1750343490 | 6810 | 6800 | 6810 | 6800 | 1239 |
| 416 | 20250319 | 132300 | 1741913290 | 6800 | 6800 | 6800 | 6770 | 1641 |
| 417 | 20250319 | 132200 | 1730780940 | 6800 | 6820 | 6820 | 6800 | 413 |
| 418 | 20250319 | 132100 | 1727972390 | 6820 | 6800 | 6820 | 6800 | 304 |
| 419 | 20250319 | 132000 | 1725901540 | 6800 | 6790 | 6800 | 6790 | 7 |
| 420 | 20250319 | 131900 | 1725853970 | 6790 | 6770 | 6830 | 6770 | 1574 |
| 421 | 20250319 | 131800 | 1715171210 | 6770 | 6780 | 6790 | 6760 | 213 |
| 422 | 20250319 | 131700 | 1713728580 | 6780 | 6790 | 6790 | 6780 | 380 |
| 423 | 20250319 | 131600 | 1711152150 | 6780 | 6800 | 6800 | 6760 | 3671 |
| 424 | 20250319 | 131500 | 1686224610 | 6810 | 6810 | 6810 | 6800 | 4 |
| 425 | 20250319 | 131400 | 1686197380 | 6800 | 6790 | 6800 | 6780 | 466 |
| 426 | 20250319 | 131300 | 1683029380 | 6790 | 6790 | 6790 | 6790 | 169 |
| 427 | 20250319 | 131200 | 1681881870 | 6800 | 6770 | 6800 | 6770 | 904 |
| 428 | 20250319 | 131100 | 1675752740 | 6780 | 6780 | 6780 | 6760 | 2484 |
| 429 | 20250319 | 131000 | 1658945840 | 6770 | 6780 | 6800 | 6770 | 797 |
| 430 | 20250319 | 130900 | 1653544510 | 6780 | 6770 | 6780 | 6750 | 3198 |
| 431 | 20250319 | 130800 | 1631950500 | 6780 | 6790 | 6790 | 6750 | 4321 |
| 432 | 20250319 | 130700 | 1602763760 | 6790 | 6790 | 6790 | 6750 | 5184 |
| 433 | 20250319 | 130600 | 1567675030 | 6790 | 6810 | 6810 | 6780 | 2221 |
| 434 | 20250319 | 130500 | 1552602290 | 6810 | 6820 | 6820 | 6780 | 9020 |
| 435 | 20250319 | 130400 | 1491324530 | 6830 | 6830 | 6830 | 6820 | 407 |
| 436 | 20250319 | 130300 | 1488544930 | 6830 | 6830 | 6830 | 6830 | 145 |
| 437 | 20250319 | 130200 | 1487554580 | 6810 | 6820 | 6830 | 6810 | 192 |
| 438 | 20250319 | 130100 | 1486245840 | 6820 | 6820 | 6820 | 6810 | 681 |
| 439 | 20250319 | 130000 | 1481607010 | 6840 | 6830 | 6840 | 6830 | 659 |
| 440 | 20250319 | 125900 | 1477100980 | 6810 | 6830 | 6830 | 6790 | 14850 |
| 441 | 20250319 | 125800 | 1375983800 | 6840 | 6850 | 6850 | 6830 | 3220 |
| 442 | 20250319 | 125700 | 1353973070 | 6850 | 6850 | 6850 | 6850 | 20 |
| 443 | 20250319 | 125600 | 1353836070 | 6850 | 6870 | 6870 | 6850 | 85 |
| 444 | 20250319 | 125500 | 1353253620 | 6870 | 6840 | 6870 | 6840 | 2008 |
| 445 | 20250319 | 125400 | 1339499410 | 6840 | 6840 | 6850 | 6840 | 1016 |
| 446 | 20250319 | 125300 | 1332549810 | 6850 | 6850 | 6850 | 6840 | 676 |
| 447 | 20250319 | 125200 | 1327919250 | 6860 | 6860 | 6860 | 6860 | 820 |
| 448 | 20250319 | 125100 | 1322294050 | 6870 | 6840 | 6870 | 6820 | 2639 |
| 449 | 20250319 | 125000 | 1304255700 | 6840 | 6860 | 6870 | 6830 | 5600 |
| 450 | 20250319 | 124900 | 1265949340 | 6860 | 6860 | 6880 | 6860 | 613 |
| 451 | 20250319 | 124800 | 1261744100 | 6860 | 6880 | 6880 | 6860 | 115 |
| 452 | 20250319 | 124700 | 1260953980 | 6880 | 6880 | 6880 | 6880 | 1 |
| 453 | 20250319 | 124600 | 1260947100 | 6860 | 6870 | 6880 | 6860 | 723 |
| 454 | 20250319 | 124500 | 1255987030 | 6860 | 6880 | 6880 | 6860 | 140 |
| 455 | 20250319 | 124400 | 1255024560 | 6880 | 6870 | 6880 | 6870 | 3 |
| 456 | 20250319 | 124300 | 1255003940 | 6860 | 6870 | 6890 | 6860 | 398 |
| 457 | 20250319 | 124200 | 1252273010 | 6890 | 6890 | 6890 | 6890 | 2 |
| 458 | 20250319 | 124100 | 1252259230 | 6880 | 6860 | 6880 | 6860 | 1250 |
| 459 | 20250319 | 124000 | 1243662210 | 6870 | 6870 | 6890 | 6870 | 112 |
| 460 | 20250319 | 123900 | 1242892750 | 6860 | 6900 | 6900 | 6860 | 192 |
| 461 | 20250319 | 123800 | 1241574930 | 6900 | 6880 | 6900 | 6860 | 691 |
| 462 | 20250319 | 123700 | 1236831500 | 6900 | 6880 | 6900 | 6880 | 84 |
| 463 | 20250319 | 123600 | 1236252860 | 6880 | 6880 | 6880 | 6880 | 30 |
| 464 | 20250319 | 123500 | 1236046460 | 6880 | 6880 | 6880 | 6880 | 2 |
| 465 | 20250319 | 123400 | 1236032700 | 6870 | 6870 | 6870 | 6870 | 11 |
| 466 | 20250319 | 123300 | 1235957130 | 6900 | 6880 | 6900 | 6880 | 253 |
| 467 | 20250319 | 123200 | 1234214690 | 6890 | 6890 | 6890 | 6890 | 1 |
| 468 | 20250319 | 123100 | 1234207800 | 6890 | 6880 | 6890 | 6860 | 1018 |
| 469 | 20250319 | 123000 | 1227224170 | 6900 | 6860 | 6900 | 6850 | 816 |
| 470 | 20250319 | 122900 | 1221625450 | 6900 | 6860 | 6950 | 6860 | 2315 |
| 471 | 20250319 | 122800 | 1205638170 | 6860 | 6870 | 6870 | 6860 | 3353 |
| 472 | 20250319 | 122700 | 1182634800 | 6870 | 6880 | 6880 | 6870 | 2148 |
| 473 | 20250319 | 122600 | 1167877140 | 6880 | 6880 | 6880 | 6870 | 549 |
| 474 | 20250319 | 122500 | 1164105440 | 6880 | 6900 | 6900 | 6880 | 1298 |
| 475 | 20250319 | 122400 | 1155174960 | 6910 | 6890 | 6910 | 6890 | 4 |
| 476 | 20250319 | 122300 | 1155147350 | 6880 | 6890 | 6890 | 6880 | 263 |
| 477 | 20250319 | 122200 | 1153337280 | 6920 | 6920 | 6920 | 6920 | 19 |
| 478 | 20250319 | 122100 | 1153205800 | 6920 | 6900 | 6920 | 6880 | 202 |
| 479 | 20250319 | 122000 | 1151814960 | 6930 | 6930 | 6930 | 6930 | 1 |
| 480 | 20250319 | 121900 | 1151808030 | 6890 | 6890 | 6890 | 6880 | 101 |
| 481 | 20250319 | 121800 | 1151112920 | 6880 | 6890 | 6890 | 6880 | 1429 |
| 482 | 20250319 | 121700 | 1141275360 | 6940 | 6910 | 6950 | 6910 | 502 |
| 483 | 20250319 | 121600 | 1137798620 | 6920 | 6900 | 6920 | 6900 | 10 |
| 484 | 20250319 | 121500 | 1137729530 | 6890 | 6900 | 6900 | 6890 | 2 |
| 485 | 20250319 | 121400 | 1137715740 | 6900 | 6900 | 6900 | 6890 | 18 |
| 486 | 20250319 | 121300 | 1137591550 | 6900 | 6920 | 6920 | 6900 | 33 |
| 487 | 20250319 | 121200 | 1137363630 | 6900 | 6910 | 6910 | 6900 | 153 |
| 488 | 20250319 | 121100 | 1136307900 | 6920 | 6890 | 6920 | 6890 | 21 |
| 489 | 20250319 | 121000 | 1136162610 | 6900 | 6900 | 6900 | 6900 | 41 |
| 490 | 20250319 | 120900 | 1135879710 | 6890 | 6920 | 6920 | 6890 | 19 |
| 491 | 20250319 | 120800 | 1135748650 | 6930 | 6900 | 6930 | 6890 | 239 |
| 492 | 20250319 | 120700 | 1134097730 | 6890 | 6910 | 6910 | 6890 | 542 |
| 493 | 20250319 | 120600 | 1130361350 | 6920 | 6920 | 6920 | 6920 | 0 |
| 494 | 20250319 | 120500 | 1130361350 | 6920 | 6900 | 6920 | 6890 | 29 |
| 495 | 20250319 | 120400 | 1130161260 | 6930 | 6910 | 6930 | 6900 | 981 |
| 496 | 20250319 | 120300 | 1123392000 | 6950 | 6930 | 6950 | 6900 | 790 |
| 497 | 20250319 | 120200 | 1117925070 | 6940 | 6910 | 6940 | 6890 | 354 |
| 498 | 20250319 | 120100 | 1115472580 | 6890 | 6900 | 6930 | 6890 | 596 |
| 499 | 20250319 | 120000 | 1111362540 | 6900 | 6890 | 6940 | 6890 | 83 |
| 500 | 20250319 | 115900 | 1110790160 | 6940 | 6900 | 6940 | 6890 | 221 |
| 501 | 20250319 | 115800 | 1109261200 | 6890 | 6920 | 6920 | 6890 | 634 |
| 502 | 20250319 | 115700 | 1104880030 | 6970 | 6930 | 6970 | 6930 | 2406 |
| 503 | 20250319 | 115600 | 1088138810 | 6930 | 6900 | 6930 | 6890 | 2284 |
| 504 | 20250319 | 115500 | 1072380250 | 6900 | 6910 | 6910 | 6900 | 1304 |
| 505 | 20250319 | 115400 | 1063382600 | 6940 | 6940 | 6940 | 6940 | 0 |
| 506 | 20250319 | 115300 | 1063382600 | 6940 | 6910 | 6940 | 6910 | 503 |
| 507 | 20250319 | 115200 | 1059896700 | 6910 | 6910 | 6930 | 6910 | 472 |
| 508 | 20250319 | 115100 | 1056632750 | 6910 | 6910 | 6920 | 6900 | 140 |
| 509 | 20250319 | 115000 | 1055665780 | 6920 | 6910 | 6920 | 6900 | 713 |
| 510 | 20250319 | 114900 | 1050744760 | 6890 | 6880 | 6900 | 6880 | 857 |
| 511 | 20250319 | 114800 | 1044832870 | 6880 | 6900 | 6900 | 6880 | 305 |
| 512 | 20250319 | 114700 | 1042734370 | 6870 | 6870 | 6900 | 6870 | 556 |
| 513 | 20250319 | 114600 | 1038914350 | 6870 | 6880 | 6900 | 6870 | 1975 |
| 514 | 20250319 | 114500 | 1025310830 | 6870 | 6870 | 6870 | 6870 | 0 |
| 515 | 20250319 | 114400 | 1025310830 | 6870 | 6880 | 6880 | 6870 | 742 |
| 516 | 20250319 | 114300 | 1020205970 | 6890 | 6885 | 6890 | 6885 | 200 |
| 517 | 20250319 | 114200 | 1018828870 | 6880 | 6880 | 6880 | 6880 | 695 |
| 518 | 20250319 | 114100 | 1014047270 | 6880 | 6880 | 6880 | 6880 | 0 |
| 519 | 20250319 | 114000 | 1014047270 | 6880 | 6880 | 6880 | 6880 | 17 |
| 520 | 20250319 | 113900 | 1013930310 | 6900 | 6900 | 6900 | 6900 | 0 |
| 521 | 20250319 | 113800 | 1013930310 | 6900 | 6900 | 6900 | 6900 | 10 |
| 522 | 20250319 | 113700 | 1013861310 | 6890 | 6900 | 6900 | 6890 | 142 |
| 523 | 20250319 | 113600 | 1012882910 | 6890 | 6890 | 6890 | 6890 | 90 |
| 524 | 20250319 | 113500 | 1012262810 | 6890 | 6890 | 6890 | 6890 | 0 |
| 525 | 20250319 | 113400 | 1012262810 | 6890 | 6890 | 6890 | 6890 | 125 |
| 526 | 20250319 | 113300 | 1011401560 | 6900 | 6890 | 6900 | 6890 | 230 |
| 527 | 20250319 | 113200 | 1009816660 | 6880 | 6890 | 6890 | 6880 | 123 |
| 528 | 20250319 | 113100 | 1008969840 | 6890 | 6890 | 6890 | 6890 | 0 |
| 529 | 20250319 | 113000 | 1008969840 | 6890 | 6880 | 6890 | 6880 | 140 |
| 530 | 20250319 | 112900 | 1008006480 | 6880 | 6880 | 6890 | 6880 | 4 |
| 531 | 20250319 | 112800 | 1007978950 | 6890 | 6880 | 6890 | 6880 | 96 |
| 532 | 20250319 | 112700 | 1007318340 | 6880 | 6880 | 6880 | 6880 | 421 |
| 533 | 20250319 | 112600 | 1004421860 | 6890 | 6890 | 6890 | 6890 | 4 |
| 534 | 20250319 | 112500 | 1004394300 | 6870 | 6870 | 6900 | 6870 | 51 |
| 535 | 20250319 | 112400 | 1004043870 | 6860 | 6860 | 6860 | 6860 | 500 |
| 536 | 20250319 | 112300 | 1000613870 | 6860 | 6910 | 6910 | 6860 | 3701 |
| 537 | 20250319 | 112200 | 975199750 | 6910 | 6880 | 6910 | 6880 | 3 |
| 538 | 20250319 | 112100 | 975179050 | 6880 | 6880 | 6880 | 6880 | 542 |
| 539 | 20250319 | 112000 | 971450090 | 6910 | 6910 | 6910 | 6910 | 1 |
| 540 | 20250319 | 111900 | 971443180 | 6910 | 6880 | 6910 | 6880 | 79 |
| 541 | 20250319 | 111800 | 970898850 | 6910 | 6910 | 6910 | 6910 | 288 |
| 542 | 20250319 | 111700 | 968908770 | 6910 | 6880 | 6910 | 6880 | 69 |
| 543 | 20250319 | 111600 | 968433630 | 6880 | 6880 | 6880 | 6870 | 501 |
| 544 | 20250319 | 111500 | 964988840 | 6910 | 6880 | 6910 | 6880 | 211 |
| 545 | 20250319 | 111400 | 963536320 | 6920 | 6900 | 6920 | 6900 | 275 |
| 546 | 20250319 | 111300 | 961638050 | 6910 | 6900 | 6920 | 6900 | 115 |
| 547 | 20250319 | 111200 | 960843500 | 6900 | 6890 | 6900 | 6880 | 232 |
| 548 | 20250319 | 111100 | 959243730 | 6900 | 6880 | 6900 | 6880 | 905 |
| 549 | 20250319 | 111000 | 953017230 | 6880 | 6900 | 6900 | 6880 | 2059 |
| 550 | 20250319 | 110900 | 938847550 | 6900 | 6900 | 6900 | 6890 | 265 |
| 551 | 20250319 | 110800 | 937021050 | 6900 | 6900 | 6900 | 6900 | 50 |
| 552 | 20250319 | 110700 | 936676050 | 6890 | 6890 | 6890 | 6890 | 328 |
| 553 | 20250319 | 110600 | 934416130 | 6890 | 6890 | 6890 | 6890 | 0 |
| 554 | 20250319 | 110500 | 934416130 | 6890 | 6900 | 6900 | 6890 | 425 |
| 555 | 20250319 | 110400 | 931487640 | 6900 | 6920 | 6920 | 6900 | 10 |
| 556 | 20250319 | 110300 | 931418500 | 6890 | 6890 | 6890 | 6890 | 2 |
| 557 | 20250319 | 110200 | 931404720 | 6900 | 6900 | 6900 | 6900 | 52 |
| 558 | 20250319 | 110100 | 931045920 | 6920 | 6920 | 6920 | 6920 | 10 |
| 559 | 20250319 | 110000 | 930976720 | 6920 | 6920 | 6920 | 6920 | 2 |
| 560 | 20250319 | 105900 | 930962880 | 6890 | 6890 | 6890 | 6890 | 100 |
| 561 | 20250319 | 105800 | 930273880 | 6920 | 6890 | 6920 | 6890 | 26 |
| 562 | 20250319 | 105700 | 930094710 | 6920 | 6920 | 6920 | 6920 | 0 |
| 563 | 20250319 | 105600 | 930094710 | 6920 | 6920 | 6920 | 6920 | 0 |
| 564 | 20250319 | 105500 | 930094710 | 6920 | 6910 | 6920 | 6910 | 11 |
| 565 | 20250319 | 105400 | 930018690 | 6890 | 6890 | 6890 | 6890 | 5 |
| 566 | 20250319 | 105300 | 929984240 | 6920 | 6900 | 6920 | 6880 | 665 |
| 567 | 20250319 | 105200 | 925396440 | 6880 | 6890 | 6890 | 6880 | 201 |
| 568 | 20250319 | 105100 | 924012610 | 6920 | 6900 | 6920 | 6900 | 13 |
| 569 | 20250319 | 105000 | 923922690 | 6880 | 6890 | 6890 | 6880 | 1316 |
| 570 | 20250319 | 104900 | 914868510 | 6880 | 6890 | 6890 | 6880 | 536 |
| 571 | 20250319 | 104800 | 911176380 | 6890 | 6900 | 6900 | 6890 | 762 |
| 572 | 20250319 | 104700 | 905925610 | 6900 | 6900 | 6900 | 6900 | 361 |
| 573 | 20250319 | 104600 | 903434710 | 6890 | 6900 | 6900 | 6890 | 2541 |
| 574 | 20250319 | 104500 | 885910370 | 6910 | 6920 | 6920 | 6910 | 1310 |
| 575 | 20250319 | 104400 | 876857270 | 6920 | 6930 | 6930 | 6920 | 753 |
| 576 | 20250319 | 104300 | 871645980 | 6930 | 6920 | 6930 | 6920 | 1250 |
| 577 | 20250319 | 104200 | 862986680 | 6920 | 6920 | 6920 | 6920 | 450 |
| 578 | 20250319 | 104100 | 859872680 | 6910 | 6910 | 6930 | 6910 | 2186 |
| 579 | 20250319 | 104000 | 844764080 | 6930 | 6910 | 6930 | 6910 | 481 |
| 580 | 20250319 | 103900 | 841438200 | 6920 | 6920 | 6930 | 6910 | 407 |
| 581 | 20250319 | 103800 | 838621810 | 6920 | 6920 | 6920 | 6920 | 33 |
| 582 | 20250319 | 103700 | 838393450 | 6930 | 6920 | 6930 | 6920 | 20 |
| 583 | 20250319 | 103600 | 838254950 | 6920 | 6930 | 6930 | 6920 | 1554 |
| 584 | 20250319 | 103500 | 827500580 | 6930 | 6940 | 6940 | 6930 | 1315 |
| 585 | 20250319 | 103400 | 818385720 | 6940 | 6940 | 6940 | 6940 | 12 |
| 586 | 20250319 | 103300 | 818302440 | 6940 | 6940 | 6950 | 6940 | 70 |
| 587 | 20250319 | 103200 | 817816360 | 6940 | 6940 | 6960 | 6940 | 479 |
| 588 | 20250319 | 103100 | 814491120 | 6960 | 6940 | 6960 | 6940 | 342 |
| 589 | 20250319 | 103000 | 812117340 | 6960 | 6960 | 6960 | 6960 | 10 |
| 590 | 20250319 | 102900 | 812047740 | 6940 | 6950 | 6960 | 6940 | 49 |
| 591 | 20250319 | 102800 | 811707490 | 6950 | 6960 | 6960 | 6950 | 200 |
| 592 | 20250319 | 102700 | 810317290 | 6950 | 6940 | 6950 | 6940 | 488 |
| 593 | 20250319 | 102600 | 806929760 | 6950 | 6960 | 6960 | 6950 | 31 |
| 594 | 20250319 | 102500 | 806714220 | 6960 | 6940 | 6960 | 6940 | 265 |
| 595 | 20250319 | 102400 | 804874430 | 6960 | 6950 | 6960 | 6940 | 139 |
| 596 | 20250319 | 102300 | 803909300 | 6950 | 6970 | 6970 | 6950 | 31 |
| 597 | 20250319 | 102200 | 803693430 | 6970 | 6960 | 6970 | 6950 | 1197 |
| 598 | 20250319 | 102100 | 795364150 | 6960 | 6930 | 6960 | 6930 | 1376 |
| 599 | 20250319 | 102000 | 785825450 | 6930 | 6930 | 6930 | 6930 | 1649 |
| 600 | 20250319 | 101900 | 774397880 | 6950 | 6930 | 6950 | 6920 | 33 |
| 601 | 20250319 | 101800 | 774168990 | 6950 | 6950 | 6950 | 6950 | 25 |
| 602 | 20250319 | 101700 | 773995240 | 6930 | 6930 | 6930 | 6930 | 0 |
| 603 | 20250319 | 101600 | 773995240 | 6930 | 6930 | 6930 | 6930 | 4 |
| 604 | 20250319 | 101500 | 773967520 | 6950 | 6950 | 6950 | 6950 | 0 |
| 605 | 20250319 | 101400 | 773967520 | 6950 | 6920 | 6950 | 6920 | 660 |
| 606 | 20250319 | 101300 | 769399210 | 6920 | 6910 | 6950 | 6900 | 1304 |
| 607 | 20250319 | 101200 | 760371050 | 6910 | 6910 | 6910 | 6910 | 53 |
| 608 | 20250319 | 101100 | 760004820 | 6920 | 6920 | 6920 | 6920 | 360 |
| 609 | 20250319 | 101000 | 757513620 | 6920 | 6920 | 6920 | 6920 | 412 |
| 610 | 20250319 | 100900 | 754662580 | 6930 | 6930 | 6930 | 6920 | 104 |
| 611 | 20250319 | 100800 | 753942770 | 6930 | 6930 | 6930 | 6920 | 1192 |
| 612 | 20250319 | 100700 | 745687770 | 6930 | 6940 | 6940 | 6930 | 23 |
| 613 | 20250319 | 100600 | 745528180 | 6930 | 6930 | 6930 | 6930 | 262 |
| 614 | 20250319 | 100500 | 743712520 | 6940 | 6940 | 6940 | 6940 | 106 |
| 615 | 20250319 | 100400 | 742976880 | 6940 | 6930 | 6940 | 6930 | 569 |
| 616 | 20250319 | 100300 | 739033130 | 6930 | 6940 | 6940 | 6930 | 261 |
| 617 | 20250319 | 100200 | 737222000 | 6940 | 6950 | 6950 | 6940 | 616 |
| 618 | 20250319 | 100100 | 732945020 | 6940 | 6950 | 6950 | 6940 | 1411 |
| 619 | 20250319 | 100000 | 723138580 | 6960 | 6940 | 6960 | 6940 | 376 |
| 620 | 20250319 | 095900 | 720529100 | 6940 | 6950 | 6955 | 6940 | 1288 |
| 621 | 20250319 | 095800 | 711578215 | 6950 | 6970 | 6970 | 6950 | 3080 |
| 622 | 20250319 | 095700 | 690125295 | 6975 | 6980 | 6980 | 6970 | 352 |
| 623 | 20250319 | 095600 | 687668430 | 6980 | 6980 | 6985 | 6980 | 519 |
| 624 | 20250319 | 095500 | 684045710 | 6980 | 7000 | 7000 | 6980 | 21 |
| 625 | 20250319 | 095400 | 683898830 | 6980 | 6980 | 7010 | 6970 | 1185 |
| 626 | 20250319 | 095300 | 675609820 | 6980 | 6980 | 6990 | 6980 | 325 |
| 627 | 20250319 | 095200 | 673340320 | 6980 | 6970 | 7010 | 6970 | 374 |
| 628 | 20250319 | 095100 | 670722550 | 6970 | 7000 | 7010 | 6960 | 5418 |
| 629 | 20250319 | 095000 | 632862900 | 7000 | 7000 | 7010 | 6980 | 2593 |
| 630 | 20250319 | 094900 | 614716630 | 6980 | 6970 | 7000 | 6970 | 2410 |
| 631 | 20250319 | 094800 | 597884440 | 6970 | 6960 | 6980 | 6960 | 430 |
| 632 | 20250319 | 094700 | 594887750 | 6980 | 6960 | 6980 | 6960 | 2224 |
| 633 | 20250319 | 094600 | 579400240 | 6950 | 6960 | 6960 | 6950 | 77 |
| 634 | 20250319 | 094500 | 578864490 | 6950 | 6960 | 6970 | 6950 | 1521 |
| 635 | 20250319 | 094400 | 568277520 | 6960 | 6970 | 6970 | 6950 | 1433 |
| 636 | 20250319 | 094300 | 558300770 | 6970 | 6960 | 6970 | 6950 | 591 |
| 637 | 20250319 | 094200 | 554190430 | 6970 | 6960 | 6970 | 6940 | 822 |
| 638 | 20250319 | 094100 | 548466570 | 6920 | 6970 | 6970 | 6900 | 1471 |
| 639 | 20250319 | 094000 | 538249370 | 6970 | 6970 | 7000 | 6960 | 2390 |
| 640 | 20250319 | 093900 | 521564110 | 6980 | 6950 | 6980 | 6950 | 1637 |
| 641 | 20250319 | 093800 | 510169260 | 6950 | 6930 | 6960 | 6930 | 4783 |
| 642 | 20250319 | 093700 | 476910970 | 6930 | 6900 | 6930 | 6900 | 324 |
| 643 | 20250319 | 093600 | 474672190 | 6900 | 6910 | 6910 | 6900 | 116 |
| 644 | 20250319 | 093500 | 473870800 | 6910 | 6920 | 6925 | 6910 | 674 |
| 645 | 20250319 | 093400 | 469207070 | 6920 | 6910 | 6920 | 6910 | 628 |
| 646 | 20250319 | 093300 | 464867410 | 6910 | 6890 | 6910 | 6890 | 52 |
| 647 | 20250319 | 093200 | 464508650 | 6890 | 6900 | 6900 | 6890 | 41 |
| 648 | 20250319 | 093100 | 464225940 | 6890 | 6890 | 6910 | 6890 | 880 |
| 649 | 20250319 | 093000 | 458155970 | 6900 | 6890 | 6900 | 6880 | 155 |
| 650 | 20250319 | 092900 | 457088870 | 6890 | 6890 | 6890 | 6890 | 1573 |
| 651 | 20250319 | 092800 | 446250900 | 6900 | 6890 | 6900 | 6890 | 643 |
| 652 | 20250319 | 092700 | 441820560 | 6890 | 6880 | 6890 | 6880 | 466 |
| 653 | 20250319 | 092600 | 438613220 | 6880 | 6880 | 6890 | 6880 | 2462 |
| 654 | 20250319 | 092500 | 421674650 | 6870 | 6880 | 6880 | 6870 | 1538 |
| 655 | 20250319 | 092400 | 411104610 | 6880 | 6860 | 6880 | 6860 | 1159 |
| 656 | 20250319 | 092300 | 403145470 | 6860 | 6870 | 6880 | 6860 | 3286 |
| 657 | 20250319 | 092200 | 380570560 | 6870 | 6880 | 6880 | 6870 | 5624 |
| 658 | 20250319 | 092100 | 341888440 | 6880 | 6900 | 6900 | 6880 | 50 |
| 659 | 20250319 | 092000 | 341544200 | 6900 | 6900 | 6900 | 6890 | 439 |
| 660 | 20250319 | 091900 | 338516100 | 6900 | 6910 | 6910 | 6880 | 584 |
| 661 | 20250319 | 091800 | 334494280 | 6910 | 6870 | 6910 | 6860 | 1328 |
| 662 | 20250319 | 091700 | 325336090 | 6890 | 6890 | 6890 | 6870 | 2697 |
| 663 | 20250319 | 091600 | 306794940 | 6890 | 6870 | 6890 | 6870 | 1183 |
| 664 | 20250319 | 091500 | 298666260 | 6870 | 6890 | 6890 | 6870 | 1442 |
| 665 | 20250319 | 091400 | 288746290 | 6890 | 6920 | 6920 | 6880 | 9494 |
| 666 | 20250319 | 091300 | 223272160 | 6920 | 6930 | 6930 | 6920 | 1099 |
| 667 | 20250319 | 091200 | 215666070 | 6910 | 6930 | 6930 | 6910 | 525 |
| 668 | 20250319 | 091100 | 212035960 | 6920 | 6940 | 6940 | 6910 | 869 |
| 669 | 20250319 | 091000 | 206026760 | 6920 | 6930 | 6930 | 6910 | 2823 |
| 670 | 20250319 | 090900 | 186499120 | 6920 | 6930 | 6940 | 6920 | 1442 |
| 671 | 20250319 | 090800 | 176518390 | 6940 | 6940 | 6940 | 6920 | 559 |
| 672 | 20250319 | 090700 | 172644830 | 6940 | 6940 | 6940 | 6910 | 947 |
| 673 | 20250319 | 090600 | 166088540 | 6910 | 6930 | 6950 | 6910 | 2006 |
| 674 | 20250319 | 090500 | 152174060 | 6920 | 6910 | 6920 | 6890 | 1758 |
| 675 | 20250319 | 090400 | 140046630 | 6920 | 6950 | 6960 | 6900 | 4506 |
| 676 | 20250319 | 090300 | 108873870 | 6950 | 6910 | 6960 | 6870 | 1605 |
| 677 | 20250319 | 090200 | 97765920 | 6870 | 6920 | 6920 | 6870 | 6293 |
| 678 | 20250319 | 090100 | 54411650 | 6900 | 6930 | 6930 | 6900 | 1684 |
| 679 | 20250319 | 090000 | 42788130 | 6930 | 6940 | 6940 | 6880 | 6183 |