33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 192300 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 28695 |
| 3 | 20250313 | 192200 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20250313 | 192100 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20250313 | 192000 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20250313 | 191900 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20250313 | 191800 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20250313 | 191700 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20250313 | 191600 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20250313 | 191500 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20250313 | 191400 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20250313 | 191300 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20250313 | 191200 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20250313 | 191100 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20250313 | 191000 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20250313 | 190900 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20250313 | 190800 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20250313 | 190700 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20250313 | 190600 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20250313 | 190500 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20250313 | 190400 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20250313 | 190300 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20250313 | 190200 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20250313 | 190100 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20250313 | 190000 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20250313 | 185900 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20250313 | 185800 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20250313 | 185700 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20250313 | 185600 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20250313 | 185500 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20250313 | 185400 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20250313 | 185300 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 28695 |
| 33 | 20250313 | 185200 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20250313 | 185100 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20250313 | 185000 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20250313 | 184900 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20250313 | 184800 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20250313 | 184700 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20250313 | 184600 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20250313 | 184500 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20250313 | 184400 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20250313 | 184300 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20250313 | 184200 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20250313 | 184100 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20250313 | 184000 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20250313 | 183900 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20250313 | 183800 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20250313 | 183700 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20250313 | 183600 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20250313 | 183500 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20250313 | 183400 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20250313 | 183300 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20250313 | 183200 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20250313 | 183100 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20250313 | 183000 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20250313 | 182900 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20250313 | 182800 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20250313 | 182700 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20250313 | 182600 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20250313 | 182500 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20250313 | 182400 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20250313 | 182300 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 28695 |
| 63 | 20250313 | 182200 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20250313 | 182100 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20250313 | 182000 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20250313 | 181900 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20250313 | 181800 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20250313 | 181700 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20250313 | 181600 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20250313 | 181500 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20250313 | 181400 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20250313 | 181300 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20250313 | 181200 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20250313 | 181100 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20250313 | 181000 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20250313 | 180900 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20250313 | 180800 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20250313 | 180700 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20250313 | 180600 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20250313 | 180500 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20250313 | 180400 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20250313 | 180300 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20250313 | 180200 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20250313 | 180100 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20250313 | 180000 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20250313 | 175900 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20250313 | 175800 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20250313 | 175700 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20250313 | 175600 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20250313 | 175500 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20250313 | 175400 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20250313 | 175300 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 28695 |
| 93 | 20250313 | 175200 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20250313 | 175100 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20250313 | 175000 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20250313 | 174900 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20250313 | 174800 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20250313 | 174700 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20250313 | 174600 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20250313 | 174500 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20250313 | 174400 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20250313 | 174300 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20250313 | 174200 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20250313 | 174100 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20250313 | 174000 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20250313 | 173900 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20250313 | 173800 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20250313 | 173700 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20250313 | 173600 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20250313 | 173500 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20250313 | 173400 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20250313 | 173300 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20250313 | 173200 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20250313 | 173100 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20250313 | 173000 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20250313 | 172900 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20250313 | 172800 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20250313 | 172700 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20250313 | 172600 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20250313 | 172500 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20250313 | 172400 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20250313 | 172300 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 28695 |
| 123 | 20250313 | 172200 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20250313 | 172100 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20250313 | 172000 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20250313 | 171900 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20250313 | 171800 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20250313 | 171700 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20250313 | 171600 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20250313 | 171500 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20250313 | 171400 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20250313 | 171300 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20250313 | 171200 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20250313 | 171100 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20250313 | 171000 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20250313 | 170900 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20250313 | 170800 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20250313 | 170700 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20250313 | 170600 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20250313 | 170500 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20250313 | 170400 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20250313 | 170300 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20250313 | 170200 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20250313 | 170100 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20250313 | 170000 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20250313 | 165900 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20250313 | 165800 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20250313 | 165700 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20250313 | 165600 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20250313 | 165500 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20250313 | 165400 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20250313 | 165300 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 28695 |
| 153 | 20250313 | 165200 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20250313 | 165100 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20250313 | 165000 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20250313 | 164900 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20250313 | 164800 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20250313 | 164700 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20250313 | 164600 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20250313 | 164500 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20250313 | 164400 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20250313 | 164300 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20250313 | 164200 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20250313 | 164100 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20250313 | 164000 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20250313 | 163900 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20250313 | 163800 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20250313 | 163700 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20250313 | 163600 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20250313 | 163500 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20250313 | 163400 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20250313 | 163300 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20250313 | 163200 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20250313 | 163100 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20250313 | 163000 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20250313 | 162900 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20250313 | 162800 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20250313 | 162700 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20250313 | 162600 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20250313 | 162500 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20250313 | 162400 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20250313 | 162300 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 28695 |
| 183 | 20250313 | 162200 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 184 | 20250313 | 162100 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 185 | 20250313 | 162000 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 186 | 20250313 | 161900 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 187 | 20250313 | 161800 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 188 | 20250313 | 161700 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 189 | 20250313 | 161600 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 190 | 20250313 | 161500 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 191 | 20250313 | 161400 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 192 | 20250313 | 161300 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 193 | 20250313 | 161200 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 194 | 20250313 | 161100 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 195 | 20250313 | 161000 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 196 | 20250313 | 160900 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 197 | 20250313 | 160800 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 198 | 20250313 | 160700 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 199 | 20250313 | 160600 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 200 | 20250313 | 160500 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 201 | 20250313 | 160400 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 202 | 20250313 | 160300 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 203 | 20250313 | 160200 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 204 | 20250313 | 160100 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 205 | 20250313 | 160000 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 206 | 20250313 | 155900 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 207 | 20250313 | 155800 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 208 | 20250313 | 155700 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 209 | 20250313 | 155600 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 210 | 20250313 | 155500 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 211 | 20250313 | 155400 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 212 | 20250313 | 155300 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 28695 |
| 213 | 20250313 | 155200 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 214 | 20250313 | 155100 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 215 | 20250313 | 155000 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 216 | 20250313 | 154900 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 217 | 20250313 | 154800 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 218 | 20250313 | 154700 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 219 | 20250313 | 154600 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 220 | 20250313 | 154500 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 221 | 20250313 | 154400 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 222 | 20250313 | 154300 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 223 | 20250313 | 154200 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 224 | 20250313 | 154100 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 225 | 20250313 | 154000 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 226 | 20250313 | 153900 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 227 | 20250313 | 153800 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 228 | 20250313 | 153700 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 229 | 20250313 | 153600 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 230 | 20250313 | 153500 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 231 | 20250313 | 153400 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 232 | 20250313 | 153300 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 233 | 20250313 | 153200 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 234 | 20250313 | 153100 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 235 | 20250313 | 153000 | 4714855925 | 20750 | 20750 | 20750 | 20750 | 28695 |
| 236 | 20250313 | 152900 | 4119434675 | 20900 | 20900 | 20900 | 20900 | 0 |
| 237 | 20250313 | 152800 | 4119434675 | 20900 | 20900 | 20900 | 20900 | 0 |
| 238 | 20250313 | 152700 | 4119434675 | 20900 | 20900 | 20900 | 20900 | 0 |
| 239 | 20250313 | 152600 | 4119434675 | 20900 | 20900 | 20900 | 20900 | 0 |
| 240 | 20250313 | 152500 | 4119434675 | 20900 | 20900 | 20900 | 20900 | 0 |
| 241 | 20250313 | 152400 | 4119434675 | 20900 | 20900 | 20900 | 20900 | 0 |
| 242 | 20250313 | 152300 | 4119434675 | 20900 | 20900 | 20900 | 20900 | 0 |
| 243 | 20250313 | 152200 | 4119434675 | 20900 | 20900 | 20900 | 20900 | 0 |
| 244 | 20250313 | 152100 | 4119434675 | 20900 | 20900 | 20900 | 20900 | 0 |
| 245 | 20250313 | 152000 | 4119434675 | 20900 | 20900 | 20900 | 20900 | 0 |
| 246 | 20250313 | 151900 | 4119434675 | 20900 | 20850 | 20900 | 20850 | 254 |
| 247 | 20250313 | 151800 | 4114135575 | 20900 | 20850 | 20900 | 20850 | 825 |
| 248 | 20250313 | 151700 | 4096920775 | 20900 | 20850 | 20900 | 20850 | 463 |
| 249 | 20250313 | 151600 | 4087264575 | 20900 | 20850 | 20900 | 20850 | 923 |
| 250 | 20250313 | 151500 | 4067977625 | 20850 | 20825 | 20850 | 20800 | 767 |
| 251 | 20250313 | 151400 | 4051992775 | 20825 | 20850 | 20850 | 20800 | 499 |
| 252 | 20250313 | 151300 | 4041592500 | 20800 | 20800 | 20850 | 20800 | 123 |
| 253 | 20250313 | 151200 | 4039032650 | 20800 | 20800 | 20850 | 20800 | 75 |
| 254 | 20250313 | 151100 | 4037472550 | 20800 | 20800 | 20850 | 20800 | 146 |
| 255 | 20250313 | 151000 | 4034433700 | 20850 | 20800 | 20850 | 20800 | 211 |
| 256 | 20250313 | 150900 | 4030038150 | 20800 | 20800 | 20800 | 20800 | 77 |
| 257 | 20250313 | 150800 | 4028436550 | 20850 | 20900 | 20900 | 20850 | 737 |
| 258 | 20250313 | 150700 | 4013068000 | 20950 | 20950 | 20950 | 20900 | 1407 |
| 259 | 20250313 | 150600 | 3983651000 | 20900 | 20900 | 20950 | 20900 | 266 |
| 260 | 20250313 | 150500 | 3978091100 | 20900 | 20900 | 20950 | 20900 | 763 |
| 261 | 20250313 | 150400 | 3962109400 | 20950 | 20950 | 20950 | 20950 | 380 |
| 262 | 20250313 | 150300 | 3954148400 | 20900 | 20950 | 20950 | 20900 | 585 |
| 263 | 20250313 | 150200 | 3941908950 | 20900 | 20950 | 20950 | 20900 | 743 |
| 264 | 20250313 | 150100 | 3926380200 | 20900 | 21000 | 21000 | 20900 | 353 |
| 265 | 20250313 | 150000 | 3918992750 | 20950 | 21000 | 21000 | 20950 | 132 |
| 266 | 20250313 | 145900 | 3916222300 | 21000 | 21000 | 21000 | 20950 | 345 |
| 267 | 20250313 | 145800 | 3908987350 | 20950 | 20950 | 20950 | 20950 | 20 |
| 268 | 20250313 | 145700 | 3908568350 | 20900 | 20900 | 20900 | 20900 | 70 |
| 269 | 20250313 | 145600 | 3907105350 | 20900 | 20950 | 21000 | 20900 | 249 |
| 270 | 20250313 | 145500 | 3901891350 | 20950 | 20900 | 20950 | 20900 | 118 |
| 271 | 20250313 | 145400 | 3899424250 | 20950 | 20950 | 20950 | 20950 | 468 |
| 272 | 20250313 | 145300 | 3889619650 | 21000 | 20950 | 21000 | 20950 | 110 |
| 273 | 20250313 | 145200 | 3887314650 | 21000 | 21000 | 21000 | 20950 | 71 |
| 274 | 20250313 | 145100 | 3885824400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 275 | 20250313 | 145000 | 3885824400 | 21000 | 21000 | 21000 | 20950 | 102 |
| 276 | 20250313 | 144900 | 3883682450 | 20950 | 21000 | 21000 | 20950 | 548 |
| 277 | 20250313 | 144800 | 3872200550 | 20950 | 20950 | 21000 | 20950 | 149 |
| 278 | 20250313 | 144700 | 3869078750 | 20950 | 20950 | 21000 | 20950 | 1225 |
| 279 | 20250313 | 144600 | 3843413600 | 21000 | 21000 | 21000 | 21000 | 7 |
| 280 | 20250313 | 144500 | 3843266600 | 21000 | 21000 | 21000 | 20950 | 79 |
| 281 | 20250313 | 144400 | 3841608000 | 20975 | 21000 | 21000 | 20975 | 67 |
| 282 | 20250313 | 144300 | 3840201125 | 21000 | 20975 | 21000 | 20975 | 58 |
| 283 | 20250313 | 144200 | 3838984450 | 20950 | 20950 | 20950 | 20950 | 1327 |
| 284 | 20250313 | 144100 | 3811183800 | 20950 | 20950 | 20950 | 20950 | 29 |
| 285 | 20250313 | 144000 | 3810576250 | 20950 | 20950 | 20950 | 20950 | 1001 |
| 286 | 20250313 | 143900 | 3789605300 | 20950 | 20950 | 20950 | 20950 | 7 |
| 287 | 20250313 | 143800 | 3789458650 | 20950 | 20950 | 20950 | 20950 | 40 |
| 288 | 20250313 | 143700 | 3788620650 | 20950 | 20900 | 20950 | 20900 | 137 |
| 289 | 20250313 | 143600 | 3785756900 | 20950 | 20950 | 20950 | 20950 | 0 |
| 290 | 20250313 | 143500 | 3785756900 | 20950 | 20900 | 20950 | 20900 | 107 |
| 291 | 20250313 | 143400 | 3783519050 | 20900 | 20950 | 20950 | 20900 | 49 |
| 292 | 20250313 | 143300 | 3782494500 | 20950 | 20950 | 20950 | 20950 | 163 |
| 293 | 20250313 | 143200 | 3779079650 | 20950 | 20950 | 20950 | 20950 | 6 |
| 294 | 20250313 | 143100 | 3778953950 | 20950 | 20950 | 20950 | 20950 | 485 |
| 295 | 20250313 | 143000 | 3768793200 | 20950 | 20950 | 20950 | 20950 | 3 |
| 296 | 20250313 | 142900 | 3768730350 | 20950 | 20950 | 20950 | 20950 | 11 |
| 297 | 20250313 | 142800 | 3768499900 | 20900 | 20950 | 20950 | 20900 | 342 |
| 298 | 20250313 | 142700 | 3761335750 | 20950 | 20950 | 20950 | 20950 | 20 |
| 299 | 20250313 | 142600 | 3760916750 | 20950 | 20950 | 20950 | 20950 | 113 |
| 300 | 20250313 | 142500 | 3758549400 | 20900 | 20900 | 20900 | 20900 | 1 |
| 301 | 20250313 | 142400 | 3758528500 | 20900 | 20875 | 20900 | 20850 | 277 |
| 302 | 20250313 | 142300 | 3752741800 | 20875 | 20850 | 20875 | 20850 | 201 |
| 303 | 20250313 | 142200 | 3748550925 | 20850 | 20850 | 20850 | 20850 | 5 |
| 304 | 20250313 | 142100 | 3748446675 | 20850 | 20850 | 20850 | 20850 | 56 |
| 305 | 20250313 | 142000 | 3747279075 | 20850 | 20850 | 20900 | 20850 | 2331 |
| 306 | 20250313 | 141900 | 3698666275 | 20900 | 20900 | 20900 | 20850 | 579 |
| 307 | 20250313 | 141800 | 3686572275 | 20900 | 20950 | 20950 | 20900 | 164 |
| 308 | 20250313 | 141700 | 3683139375 | 20950 | 20950 | 20950 | 20950 | 36 |
| 309 | 20250313 | 141600 | 3682385175 | 20900 | 20900 | 20950 | 20900 | 163 |
| 310 | 20250313 | 141500 | 3678978425 | 20950 | 20950 | 20950 | 20950 | 50 |
| 311 | 20250313 | 141400 | 3677930925 | 20950 | 20950 | 20950 | 20950 | 86 |
| 312 | 20250313 | 141300 | 3676129225 | 20950 | 20950 | 20950 | 20950 | 26 |
| 313 | 20250313 | 141200 | 3675584525 | 20900 | 20900 | 20900 | 20900 | 142 |
| 314 | 20250313 | 141100 | 3672616725 | 20950 | 20950 | 20950 | 20950 | 115 |
| 315 | 20250313 | 141000 | 3670207475 | 20950 | 21050 | 21050 | 20950 | 155 |
| 316 | 20250313 | 140900 | 3666957525 | 21000 | 20950 | 21000 | 20950 | 147 |
| 317 | 20250313 | 140800 | 3663877625 | 21000 | 21000 | 21000 | 21000 | 384 |
| 318 | 20250313 | 140700 | 3655813625 | 21000 | 21050 | 21050 | 21000 | 9 |
| 319 | 20250313 | 140600 | 3655624225 | 21050 | 21000 | 21050 | 21000 | 272 |
| 320 | 20250313 | 140500 | 3649900425 | 21050 | 21050 | 21050 | 21050 | 205 |
| 321 | 20250313 | 140400 | 3645585175 | 21050 | 21050 | 21100 | 21050 | 577 |
| 322 | 20250313 | 140300 | 3633429325 | 21050 | 21050 | 21100 | 21050 | 693 |
| 323 | 20250313 | 140200 | 3618841475 | 20950 | 21000 | 21000 | 20950 | 58 |
| 324 | 20250313 | 140100 | 3617624875 | 21000 | 21000 | 21000 | 21000 | 931 |
| 325 | 20250313 | 140000 | 3598073875 | 21000 | 21000 | 21000 | 21000 | 240 |
| 326 | 20250313 | 135900 | 3593033875 | 21000 | 21000 | 21000 | 21000 | 26 |
| 327 | 20250313 | 135800 | 3592487875 | 20950 | 20950 | 20950 | 20950 | 39 |
| 328 | 20250313 | 135700 | 3591670825 | 20950 | 20950 | 20950 | 20950 | 26 |
| 329 | 20250313 | 135600 | 3591126125 | 21000 | 20950 | 21000 | 20950 | 60 |
| 330 | 20250313 | 135500 | 3589867575 | 20950 | 20950 | 20950 | 20950 | 676 |
| 331 | 20250313 | 135400 | 3575705375 | 21000 | 21000 | 21000 | 21000 | 120 |
| 332 | 20250313 | 135300 | 3573185375 | 21000 | 21000 | 21000 | 21000 | 1 |
| 333 | 20250313 | 135200 | 3573164375 | 21000 | 21000 | 21000 | 21000 | 31 |
| 334 | 20250313 | 135100 | 3572513375 | 21050 | 21050 | 21050 | 21050 | 5 |
| 335 | 20250313 | 135000 | 3572408125 | 21000 | 20950 | 21000 | 20950 | 33 |
| 336 | 20250313 | 134900 | 3571716725 | 20900 | 21050 | 21050 | 20900 | 271 |
| 337 | 20250313 | 134800 | 3566041275 | 21050 | 20950 | 21050 | 20950 | 1093 |
| 338 | 20250313 | 134700 | 3543079075 | 20900 | 20900 | 20900 | 20900 | 0 |
| 339 | 20250313 | 134600 | 3543079075 | 20900 | 20900 | 20900 | 20900 | 0 |
| 340 | 20250313 | 134500 | 3543079075 | 20900 | 20850 | 20900 | 20850 | 183 |
| 341 | 20250313 | 134400 | 3539259975 | 20850 | 20850 | 20850 | 20850 | 1968 |
| 342 | 20250313 | 134300 | 3498227175 | 20900 | 20900 | 20900 | 20900 | 248 |
| 343 | 20250313 | 134200 | 3493043975 | 20900 | 20950 | 20950 | 20900 | 136 |
| 344 | 20250313 | 134100 | 3490201225 | 20950 | 20900 | 20950 | 20900 | 478 |
| 345 | 20250313 | 134000 | 3480209725 | 20950 | 20950 | 20950 | 20950 | 1 |
| 346 | 20250313 | 133900 | 3480188775 | 20900 | 20900 | 20900 | 20900 | 142 |
| 347 | 20250313 | 133800 | 3477220975 | 21000 | 20950 | 21000 | 20950 | 56 |
| 348 | 20250313 | 133700 | 3476046475 | 20950 | 20950 | 20950 | 20950 | 200 |
| 349 | 20250313 | 133600 | 3471856475 | 20900 | 21000 | 21000 | 20900 | 31 |
| 350 | 20250313 | 133500 | 3471208475 | 21000 | 20950 | 21000 | 20900 | 223 |
| 351 | 20250313 | 133400 | 3466535275 | 20950 | 20950 | 20950 | 20950 | 27 |
| 352 | 20250313 | 133300 | 3465969625 | 20950 | 20950 | 20950 | 20950 | 1 |
| 353 | 20250313 | 133200 | 3465948675 | 20950 | 20950 | 20950 | 20950 | 0 |
| 354 | 20250313 | 133100 | 3465948675 | 20950 | 20950 | 20950 | 20950 | 28 |
| 355 | 20250313 | 133000 | 3465362075 | 20950 | 20950 | 20950 | 20900 | 7 |
| 356 | 20250313 | 132900 | 3465215575 | 20950 | 20975 | 20975 | 20950 | 9 |
| 357 | 20250313 | 132800 | 3465026975 | 20950 | 20950 | 20950 | 20950 | 1 |
| 358 | 20250313 | 132700 | 3465006025 | 20900 | 20900 | 20900 | 20900 | 368 |
| 359 | 20250313 | 132600 | 3457314825 | 20900 | 20900 | 20900 | 20850 | 279 |
| 360 | 20250313 | 132500 | 3451484025 | 20900 | 20900 | 20900 | 20900 | 500 |
| 361 | 20250313 | 132400 | 3441034025 | 20950 | 20950 | 20950 | 20950 | 181 |
| 362 | 20250313 | 132300 | 3437242075 | 20950 | 21000 | 21000 | 20950 | 667 |
| 363 | 20250313 | 132200 | 3423266825 | 21000 | 21000 | 21000 | 21000 | 32 |
| 364 | 20250313 | 132100 | 3422594825 | 20950 | 20950 | 20950 | 20950 | 1 |
| 365 | 20250313 | 132000 | 3422573875 | 21000 | 20950 | 21000 | 20950 | 89 |
| 366 | 20250313 | 131900 | 3420707875 | 20950 | 20950 | 20950 | 20950 | 10 |
| 367 | 20250313 | 131800 | 3420498375 | 20950 | 20950 | 20950 | 20950 | 40 |
| 368 | 20250313 | 131700 | 3419660375 | 21000 | 21000 | 21000 | 21000 | 31 |
| 369 | 20250313 | 131600 | 3419009375 | 21000 | 21000 | 21000 | 21000 | 65 |
| 370 | 20250313 | 131500 | 3417644375 | 21000 | 21000 | 21000 | 21000 | 50 |
| 371 | 20250313 | 131400 | 3416594375 | 21000 | 21000 | 21000 | 21000 | 0 |
| 372 | 20250313 | 131300 | 3416594375 | 21000 | 20950 | 21000 | 20950 | 302 |
| 373 | 20250313 | 131200 | 3410261175 | 20950 | 20950 | 20950 | 20950 | 35 |
| 374 | 20250313 | 131100 | 3409527925 | 20950 | 20950 | 20950 | 20950 | 1 |
| 375 | 20250313 | 131000 | 3409506975 | 20950 | 20950 | 20950 | 20950 | 6 |
| 376 | 20250313 | 130900 | 3409381275 | 20950 | 20900 | 20950 | 20900 | 736 |
| 377 | 20250313 | 130800 | 3393997575 | 20900 | 20900 | 20900 | 20900 | 120 |
| 378 | 20250313 | 130700 | 3391489575 | 20900 | 20900 | 20900 | 20900 | 125 |
| 379 | 20250313 | 130600 | 3388877075 | 20900 | 20900 | 20950 | 20900 | 260 |
| 380 | 20250313 | 130500 | 3383441775 | 20900 | 20900 | 20900 | 20900 | 880 |
| 381 | 20250313 | 130400 | 3365049775 | 20900 | 20900 | 20900 | 20900 | 18 |
| 382 | 20250313 | 130300 | 3364673575 | 20900 | 20900 | 20900 | 20900 | 15 |
| 383 | 20250313 | 130200 | 3364360075 | 20950 | 20950 | 20950 | 20950 | 133 |
| 384 | 20250313 | 130100 | 3361573725 | 20950 | 20950 | 20950 | 20950 | 2 |
| 385 | 20250313 | 130000 | 3361531825 | 20950 | 20950 | 20950 | 20950 | 502 |
| 386 | 20250313 | 125900 | 3351014925 | 20950 | 20950 | 20950 | 20950 | 28 |
| 387 | 20250313 | 125800 | 3350428325 | 20900 | 20900 | 20900 | 20900 | 74 |
| 388 | 20250313 | 125700 | 3348881725 | 20900 | 20900 | 20900 | 20900 | 33 |
| 389 | 20250313 | 125600 | 3348192025 | 20950 | 20950 | 20950 | 20950 | 5 |
| 390 | 20250313 | 125500 | 3348087275 | 21000 | 21000 | 21000 | 21000 | 32 |
| 391 | 20250313 | 125400 | 3347415275 | 20900 | 20900 | 20900 | 20900 | 86 |
| 392 | 20250313 | 125300 | 3345617875 | 20900 | 20900 | 20900 | 20900 | 791 |
| 393 | 20250313 | 125200 | 3329085975 | 20950 | 20950 | 21000 | 20950 | 369 |
| 394 | 20250313 | 125100 | 3321354125 | 21000 | 21000 | 21000 | 21000 | 0 |
| 395 | 20250313 | 125000 | 3321354125 | 21000 | 21000 | 21000 | 20950 | 514 |
| 396 | 20250313 | 124900 | 3310585125 | 20950 | 21000 | 21000 | 20950 | 211 |
| 397 | 20250313 | 124800 | 3306164525 | 21000 | 21000 | 21050 | 21000 | 88 |
| 398 | 20250313 | 124700 | 3304315225 | 21000 | 21000 | 21000 | 21000 | 0 |
| 399 | 20250313 | 124600 | 3304315225 | 21000 | 21000 | 21000 | 21000 | 70 |
| 400 | 20250313 | 124500 | 3302845225 | 21050 | 21050 | 21050 | 21050 | 26 |
| 401 | 20250313 | 124400 | 3302297925 | 21050 | 21000 | 21050 | 21000 | 3 |
| 402 | 20250313 | 124300 | 3302234875 | 21050 | 21050 | 21050 | 21050 | 0 |
| 403 | 20250313 | 124200 | 3302234875 | 21050 | 21050 | 21050 | 21050 | 0 |
| 404 | 20250313 | 124100 | 3302234875 | 21050 | 21050 | 21050 | 21050 | 27 |
| 405 | 20250313 | 124000 | 3301666525 | 21000 | 21050 | 21050 | 21000 | 319 |
| 406 | 20250313 | 123900 | 3294966975 | 21050 | 21050 | 21100 | 21050 | 734 |
| 407 | 20250313 | 123800 | 3279515275 | 21100 | 21100 | 21100 | 21100 | 66 |
| 408 | 20250313 | 123700 | 3278122675 | 21100 | 21100 | 21100 | 21100 | 900 |
| 409 | 20250313 | 123600 | 3259132675 | 21050 | 21100 | 21100 | 21050 | 127 |
| 410 | 20250313 | 123500 | 3256456825 | 21150 | 21100 | 21150 | 21100 | 801 |
| 411 | 20250313 | 123400 | 3239555675 | 21100 | 21100 | 21100 | 21100 | 127 |
| 412 | 20250313 | 123300 | 3236875975 | 21050 | 21100 | 21100 | 21050 | 39 |
| 413 | 20250313 | 123200 | 3236054975 | 21050 | 21100 | 21100 | 21050 | 564 |
| 414 | 20250313 | 123100 | 3224156775 | 21100 | 21150 | 21150 | 21100 | 25 |
| 415 | 20250313 | 123000 | 3223629175 | 21150 | 21100 | 21150 | 21100 | 127 |
| 416 | 20250313 | 122900 | 3220948175 | 21150 | 21100 | 21150 | 21100 | 120 |
| 417 | 20250313 | 122800 | 3218415575 | 21150 | 21150 | 21150 | 21150 | 1 |
| 418 | 20250313 | 122700 | 3218394425 | 21050 | 21100 | 21150 | 21050 | 52 |
| 419 | 20250313 | 122600 | 3217294875 | 21050 | 21050 | 21050 | 21050 | 0 |
| 420 | 20250313 | 122500 | 3217294875 | 21050 | 21100 | 21100 | 21050 | 53 |
| 421 | 20250313 | 122400 | 3216176675 | 21100 | 21100 | 21100 | 21100 | 50 |
| 422 | 20250313 | 122300 | 3215121675 | 21100 | 21100 | 21100 | 21100 | 188 |
| 423 | 20250313 | 122200 | 3211154875 | 21100 | 21050 | 21100 | 21050 | 266 |
| 424 | 20250313 | 122100 | 3205549725 | 21050 | 21000 | 21050 | 21000 | 251 |
| 425 | 20250313 | 122000 | 3200278675 | 21000 | 21050 | 21050 | 21000 | 66 |
| 426 | 20250313 | 121900 | 3198891325 | 21000 | 21000 | 21000 | 21000 | 50 |
| 427 | 20250313 | 121800 | 3197841325 | 21000 | 21000 | 21000 | 21000 | 10 |
| 428 | 20250313 | 121700 | 3197631325 | 21000 | 21000 | 21000 | 21000 | 220 |
| 429 | 20250313 | 121600 | 3193011325 | 21000 | 20900 | 21000 | 20900 | 226 |
| 430 | 20250313 | 121500 | 3188285325 | 20950 | 20900 | 20950 | 20900 | 574 |
| 431 | 20250313 | 121400 | 3176264075 | 20900 | 20900 | 20900 | 20900 | 659 |
| 432 | 20250313 | 121300 | 3162490975 | 20900 | 20950 | 20950 | 20900 | 329 |
| 433 | 20250313 | 121200 | 3155605925 | 20950 | 20950 | 20950 | 20900 | 69 |
| 434 | 20250313 | 121100 | 3154163175 | 20900 | 20900 | 20900 | 20900 | 53 |
| 435 | 20250313 | 121000 | 3153055475 | 20950 | 20950 | 20950 | 20950 | 1 |
| 436 | 20250313 | 120900 | 3153034525 | 20950 | 20950 | 20950 | 20950 | 27 |
| 437 | 20250313 | 120800 | 3152468875 | 20950 | 20950 | 20950 | 20950 | 1 |
| 438 | 20250313 | 120700 | 3152447925 | 20900 | 20900 | 20900 | 20900 | 1807 |
| 439 | 20250313 | 120600 | 3114681625 | 20900 | 21000 | 21000 | 20900 | 899 |
| 440 | 20250313 | 120500 | 3095848375 | 21000 | 21000 | 21000 | 20950 | 268 |
| 441 | 20250313 | 120400 | 3090224575 | 20950 | 20950 | 20950 | 20950 | 639 |
| 442 | 20250313 | 120300 | 3076837525 | 20950 | 21000 | 21000 | 20950 | 281 |
| 443 | 20250313 | 120200 | 3070948075 | 21000 | 20950 | 21000 | 20950 | 200 |
| 444 | 20250313 | 120100 | 3066756675 | 21000 | 21000 | 21000 | 21000 | 1 |
| 445 | 20250313 | 120000 | 3066735675 | 20950 | 20975 | 20975 | 20950 | 13 |
| 446 | 20250313 | 115900 | 3066463275 | 21000 | 21000 | 21000 | 21000 | 26 |
| 447 | 20250313 | 115800 | 3065917275 | 20950 | 20950 | 20950 | 20950 | 0 |
| 448 | 20250313 | 115700 | 3065917275 | 20950 | 20950 | 20950 | 20950 | 418 |
| 449 | 20250313 | 115600 | 3057160175 | 21000 | 21000 | 21000 | 21000 | 0 |
| 450 | 20250313 | 115500 | 3057160175 | 21000 | 20950 | 21000 | 20950 | 59 |
| 451 | 20250313 | 115400 | 3055922575 | 20950 | 20950 | 20950 | 20950 | 100 |
| 452 | 20250313 | 115300 | 3053827575 | 20950 | 20950 | 20950 | 20950 | 0 |
| 453 | 20250313 | 115200 | 3053827575 | 20950 | 20975 | 20975 | 20950 | 328 |
| 454 | 20250313 | 115100 | 3046954650 | 21000 | 21000 | 21000 | 20975 | 33 |
| 455 | 20250313 | 115000 | 3046261775 | 21000 | 21000 | 21000 | 20950 | 4 |
| 456 | 20250313 | 114900 | 3046177875 | 20900 | 20975 | 20975 | 20900 | 712 |
| 457 | 20250313 | 114800 | 3031295350 | 20975 | 21000 | 21000 | 20975 | 27 |
| 458 | 20250313 | 114700 | 3030728375 | 20900 | 20950 | 20950 | 20900 | 57 |
| 459 | 20250313 | 114600 | 3029536575 | 21000 | 21000 | 21000 | 20900 | 338 |
| 460 | 20250313 | 114500 | 3022459825 | 20950 | 20950 | 21000 | 20950 | 379 |
| 461 | 20250313 | 114400 | 3014519275 | 21000 | 21000 | 21000 | 21000 | 26 |
| 462 | 20250313 | 114300 | 3013973275 | 20900 | 20950 | 20950 | 20900 | 72 |
| 463 | 20250313 | 114200 | 3012464925 | 21050 | 21000 | 21050 | 20900 | 925 |
| 464 | 20250313 | 114100 | 2993113925 | 21000 | 21000 | 21000 | 21000 | 487 |
| 465 | 20250313 | 114000 | 2982886925 | 21000 | 20900 | 21000 | 20900 | 71 |
| 466 | 20250313 | 113900 | 2981397925 | 20900 | 20950 | 20950 | 20900 | 300 |
| 467 | 20250313 | 113800 | 2975122925 | 21000 | 20950 | 21000 | 20950 | 32 |
| 468 | 20250313 | 113700 | 2974452325 | 21000 | 21000 | 21000 | 21000 | 36 |
| 469 | 20250313 | 113600 | 2973696325 | 21000 | 21000 | 21000 | 21000 | 30 |
| 470 | 20250313 | 113500 | 2973066325 | 20950 | 21000 | 21000 | 20950 | 172 |
| 471 | 20250313 | 113400 | 2969461825 | 21000 | 21000 | 21000 | 21000 | 206 |
| 472 | 20250313 | 113300 | 2965135825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 473 | 20250313 | 113200 | 2965135825 | 21000 | 20950 | 21000 | 20900 | 2708 |
| 474 | 20250313 | 113100 | 2908453125 | 20950 | 21000 | 21000 | 20950 | 1918 |
| 475 | 20250313 | 113000 | 2868179075 | 21000 | 21050 | 21050 | 21000 | 601 |
| 476 | 20250313 | 112900 | 2855528075 | 21050 | 21050 | 21050 | 21050 | 0 |
| 477 | 20250313 | 112800 | 2855528075 | 21050 | 21050 | 21050 | 21050 | 1 |
| 478 | 20250313 | 112700 | 2855507025 | 21100 | 21100 | 21100 | 21100 | 26 |
| 479 | 20250313 | 112600 | 2854958425 | 21050 | 21050 | 21050 | 21050 | 586 |
| 480 | 20250313 | 112500 | 2842623125 | 21050 | 21050 | 21050 | 21050 | 0 |
| 481 | 20250313 | 112400 | 2842623125 | 21050 | 21100 | 21100 | 21050 | 46 |
| 482 | 20250313 | 112300 | 2841653025 | 21100 | 21100 | 21100 | 21100 | 36 |
| 483 | 20250313 | 112200 | 2840893425 | 21050 | 21050 | 21050 | 21050 | 43 |
| 484 | 20250313 | 112100 | 2839988275 | 21100 | 21100 | 21100 | 21100 | 5 |
| 485 | 20250313 | 112000 | 2839882775 | 21100 | 21100 | 21100 | 21100 | 46 |
| 486 | 20250313 | 111900 | 2838912175 | 21050 | 21050 | 21050 | 21050 | 235 |
| 487 | 20250313 | 111800 | 2833965425 | 21150 | 21150 | 21150 | 21150 | 2 |
| 488 | 20250313 | 111700 | 2833923125 | 21150 | 21150 | 21150 | 21050 | 95 |
| 489 | 20250313 | 111600 | 2831914175 | 21150 | 21100 | 21150 | 21100 | 390 |
| 490 | 20250313 | 111500 | 2823683875 | 21050 | 21100 | 21100 | 21050 | 179 |
| 491 | 20250313 | 111400 | 2819908575 | 21050 | 21100 | 21100 | 21050 | 251 |
| 492 | 20250313 | 111300 | 2814622025 | 21100 | 21150 | 21150 | 21100 | 155 |
| 493 | 20250313 | 111200 | 2811348775 | 21150 | 21100 | 21150 | 21050 | 282 |
| 494 | 20250313 | 111100 | 2805397325 | 21100 | 21100 | 21100 | 21100 | 300 |
| 495 | 20250313 | 111000 | 2799067325 | 21100 | 21100 | 21100 | 21050 | 7 |
| 496 | 20250313 | 110900 | 2798919675 | 21100 | 21050 | 21100 | 21050 | 784 |
| 497 | 20250313 | 110800 | 2782382075 | 21100 | 21100 | 21100 | 21100 | 6 |
| 498 | 20250313 | 110700 | 2782255475 | 21100 | 21100 | 21100 | 21100 | 33 |
| 499 | 20250313 | 110600 | 2781559175 | 21050 | 21050 | 21050 | 21050 | 52 |
| 500 | 20250313 | 110500 | 2780464575 | 21100 | 21100 | 21100 | 21100 | 26 |
| 501 | 20250313 | 110400 | 2779915975 | 21050 | 21050 | 21050 | 21050 | 167 |
| 502 | 20250313 | 110300 | 2776400625 | 21100 | 21100 | 21100 | 21100 | 50 |
| 503 | 20250313 | 110200 | 2775345625 | 21100 | 21050 | 21100 | 21050 | 83 |
| 504 | 20250313 | 110100 | 2773594475 | 21050 | 21000 | 21050 | 21000 | 1143 |
| 505 | 20250313 | 110000 | 2749534425 | 21000 | 21050 | 21050 | 21000 | 540 |
| 506 | 20250313 | 105900 | 2738169425 | 21100 | 21050 | 21100 | 21000 | 1313 |
| 507 | 20250313 | 105800 | 2710537775 | 21050 | 21100 | 21100 | 21050 | 147 |
| 508 | 20250313 | 105700 | 2707437125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 509 | 20250313 | 105600 | 2707437125 | 21100 | 21100 | 21100 | 21100 | 165 |
| 510 | 20250313 | 105500 | 2703955625 | 21100 | 21100 | 21100 | 21100 | 17 |
| 511 | 20250313 | 105400 | 2703596925 | 21050 | 21050 | 21050 | 21050 | 0 |
| 512 | 20250313 | 105300 | 2703596925 | 21050 | 21100 | 21100 | 21050 | 277 |
| 513 | 20250313 | 105200 | 2697752325 | 21050 | 21050 | 21050 | 21000 | 139 |
| 514 | 20250313 | 105100 | 2694826425 | 21050 | 21100 | 21100 | 21050 | 50 |
| 515 | 20250313 | 105000 | 2693772625 | 21050 | 21050 | 21050 | 21000 | 532 |
| 516 | 20250313 | 104900 | 2682575525 | 21050 | 21050 | 21050 | 21050 | 14 |
| 517 | 20250313 | 104800 | 2682280825 | 21050 | 21050 | 21050 | 21050 | 217 |
| 518 | 20250313 | 104700 | 2677712975 | 21050 | 21000 | 21050 | 21000 | 151 |
| 519 | 20250313 | 104600 | 2674541475 | 21000 | 21050 | 21050 | 21000 | 81 |
| 520 | 20250313 | 104500 | 2672836525 | 21050 | 21050 | 21050 | 21050 | 196 |
| 521 | 20250313 | 104400 | 2668710725 | 21050 | 21050 | 21050 | 21050 | 169 |
| 522 | 20250313 | 104300 | 2665153275 | 21050 | 21050 | 21050 | 21050 | 27 |
| 523 | 20250313 | 104200 | 2664584925 | 21050 | 21000 | 21050 | 21000 | 592 |
| 524 | 20250313 | 104100 | 2652142625 | 21050 | 21200 | 21200 | 21000 | 3403 |
| 525 | 20250313 | 104000 | 2580354625 | 21150 | 21150 | 21150 | 21150 | 45 |
| 526 | 20250313 | 103900 | 2579402875 | 21200 | 21150 | 21200 | 21150 | 77 |
| 527 | 20250313 | 103800 | 2577773575 | 21150 | 21150 | 21150 | 21150 | 142 |
| 528 | 20250313 | 103700 | 2574770275 | 21200 | 21200 | 21200 | 21200 | 28 |
| 529 | 20250313 | 103600 | 2574176675 | 21200 | 21150 | 21200 | 21150 | 3 |
| 530 | 20250313 | 103500 | 2574113125 | 21150 | 21150 | 21150 | 21150 | 210 |
| 531 | 20250313 | 103400 | 2569671625 | 21150 | 21200 | 21200 | 21150 | 332 |
| 532 | 20250313 | 103300 | 2562649325 | 21200 | 21200 | 21200 | 21200 | 26 |
| 533 | 20250313 | 103200 | 2562098125 | 21200 | 21150 | 21200 | 21150 | 103 |
| 534 | 20250313 | 103100 | 2559919025 | 21150 | 21200 | 21200 | 21150 | 111 |
| 535 | 20250313 | 103000 | 2557571325 | 21200 | 21200 | 21200 | 21150 | 326 |
| 536 | 20250313 | 102900 | 2550667875 | 21200 | 21150 | 21250 | 21150 | 160 |
| 537 | 20250313 | 102800 | 2547274375 | 21150 | 21150 | 21150 | 21150 | 115 |
| 538 | 20250313 | 102700 | 2544842125 | 21150 | 21150 | 21150 | 21100 | 335 |
| 539 | 20250313 | 102600 | 2537772425 | 21150 | 21150 | 21150 | 21150 | 37 |
| 540 | 20250313 | 102500 | 2536989875 | 21150 | 21100 | 21150 | 21100 | 14 |
| 541 | 20250313 | 102400 | 2536693825 | 21100 | 21100 | 21100 | 21100 | 1 |
| 542 | 20250313 | 102300 | 2536672725 | 21100 | 21150 | 21175 | 21100 | 258 |
| 543 | 20250313 | 102200 | 2531227500 | 21150 | 21150 | 21150 | 21150 | 6 |
| 544 | 20250313 | 102100 | 2531100600 | 21150 | 21200 | 21200 | 21150 | 188 |
| 545 | 20250313 | 102000 | 2527121700 | 21200 | 21150 | 21200 | 21150 | 51 |
| 546 | 20250313 | 101900 | 2526043000 | 21150 | 21100 | 21150 | 21100 | 189 |
| 547 | 20250313 | 101800 | 2522047350 | 21150 | 21150 | 21150 | 21150 | 2 |
| 548 | 20250313 | 101700 | 2522005050 | 21100 | 21100 | 21100 | 21100 | 90 |
| 549 | 20250313 | 101600 | 2520106050 | 21125 | 21150 | 21150 | 21125 | 548 |
| 550 | 20250313 | 101500 | 2508517100 | 21100 | 21100 | 21100 | 21100 | 503 |
| 551 | 20250313 | 101400 | 2497903800 | 21150 | 21100 | 21150 | 21100 | 43 |
| 552 | 20250313 | 101300 | 2496995500 | 21150 | 21150 | 21150 | 21150 | 319 |
| 553 | 20250313 | 101200 | 2490248650 | 21150 | 21150 | 21150 | 21100 | 880 |
| 554 | 20250313 | 101100 | 2471646650 | 21150 | 21200 | 21200 | 21150 | 263 |
| 555 | 20250313 | 101000 | 2466074000 | 21200 | 21200 | 21200 | 21200 | 263 |
| 556 | 20250313 | 100900 | 2460498400 | 21200 | 21250 | 21400 | 21200 | 2715 |
| 557 | 20250313 | 100800 | 2402851200 | 21400 | 21350 | 21400 | 21300 | 1038 |
| 558 | 20250313 | 100700 | 2380690000 | 21350 | 21300 | 21350 | 21300 | 95 |
| 559 | 20250313 | 100600 | 2378661800 | 21300 | 21350 | 21350 | 21300 | 335 |
| 560 | 20250313 | 100500 | 2371509700 | 21350 | 21300 | 21350 | 21300 | 83 |
| 561 | 20250313 | 100400 | 2369740300 | 21350 | 21275 | 21350 | 21250 | 642 |
| 562 | 20250313 | 100300 | 2356073525 | 21250 | 21325 | 21325 | 21250 | 758 |
| 563 | 20250313 | 100200 | 2339930825 | 21300 | 21350 | 21350 | 21300 | 698 |
| 564 | 20250313 | 100100 | 2325032375 | 21350 | 21250 | 21350 | 21250 | 727 |
| 565 | 20250313 | 100000 | 2309540825 | 21300 | 21300 | 21300 | 21300 | 0 |
| 566 | 20250313 | 095900 | 2309540825 | 21300 | 21300 | 21300 | 21300 | 198 |
| 567 | 20250313 | 095800 | 2305323425 | 21300 | 21300 | 21300 | 21300 | 156 |
| 568 | 20250313 | 095700 | 2302000625 | 21300 | 21350 | 21350 | 21300 | 559 |
| 569 | 20250313 | 095600 | 2290093425 | 21300 | 21350 | 21350 | 21300 | 1503 |
| 570 | 20250313 | 095500 | 2258009375 | 21300 | 21300 | 21400 | 21300 | 60 |
| 571 | 20250313 | 095400 | 2256730775 | 21300 | 21250 | 21300 | 21250 | 221 |
| 572 | 20250313 | 095300 | 2252032225 | 21250 | 21250 | 21250 | 21200 | 283 |
| 573 | 20250313 | 095200 | 2246021475 | 21250 | 21300 | 21300 | 21250 | 649 |
| 574 | 20250313 | 095100 | 2232230075 | 21300 | 21350 | 21350 | 21300 | 1643 |
| 575 | 20250313 | 095000 | 2197231925 | 21350 | 21300 | 21350 | 21300 | 55 |
| 576 | 20250313 | 094900 | 2196058425 | 21300 | 21400 | 21400 | 21250 | 953 |
| 577 | 20250313 | 094800 | 2175748175 | 21400 | 21350 | 21400 | 21350 | 1584 |
| 578 | 20250313 | 094700 | 2141868825 | 21350 | 21300 | 21350 | 21300 | 635 |
| 579 | 20250313 | 094600 | 2128320375 | 21350 | 21300 | 21350 | 21250 | 1269 |
| 580 | 20250313 | 094500 | 2101277225 | 21300 | 21250 | 21300 | 21200 | 305 |
| 581 | 20250313 | 094400 | 2094795925 | 21200 | 21250 | 21250 | 21200 | 322 |
| 582 | 20250313 | 094300 | 2087961475 | 21200 | 21200 | 21250 | 21150 | 605 |
| 583 | 20250313 | 094200 | 2075146225 | 21250 | 21200 | 21250 | 21200 | 132 |
| 584 | 20250313 | 094100 | 2072346225 | 21150 | 21050 | 21200 | 21050 | 1833 |
| 585 | 20250313 | 094000 | 2033593625 | 21050 | 21050 | 21075 | 21000 | 1072 |
| 586 | 20250313 | 093900 | 2011057200 | 21050 | 21100 | 21100 | 21000 | 791 |
| 587 | 20250313 | 093800 | 1994409825 | 21150 | 21150 | 21150 | 21100 | 530 |
| 588 | 20250313 | 093700 | 1983225425 | 21000 | 21150 | 21150 | 21000 | 190 |
| 589 | 20250313 | 093600 | 1979231075 | 21150 | 21050 | 21150 | 21050 | 200 |
| 590 | 20250313 | 093500 | 1975003975 | 21000 | 21050 | 21150 | 20950 | 1277 |
| 591 | 20250313 | 093400 | 1948101075 | 21050 | 20950 | 21100 | 20950 | 1252 |
| 592 | 20250313 | 093300 | 1921764725 | 20950 | 21050 | 21100 | 20900 | 2591 |
| 593 | 20250313 | 093200 | 1867390575 | 21050 | 21100 | 21100 | 21000 | 2889 |
| 594 | 20250313 | 093100 | 1806625575 | 21100 | 21150 | 21150 | 21100 | 847 |
| 595 | 20250313 | 093000 | 1788743325 | 21150 | 21200 | 21200 | 21050 | 2489 |
| 596 | 20250313 | 092900 | 1736177975 | 21150 | 21150 | 21200 | 21150 | 515 |
| 597 | 20250313 | 092800 | 1725285525 | 21200 | 21150 | 21250 | 21150 | 187 |
| 598 | 20250313 | 092700 | 1721325375 | 21150 | 21200 | 21200 | 21150 | 449 |
| 599 | 20250313 | 092600 | 1711825575 | 21200 | 21150 | 21250 | 21100 | 924 |
| 600 | 20250313 | 092500 | 1692281325 | 21150 | 21300 | 21300 | 21150 | 283 |
| 601 | 20250313 | 092400 | 1686284225 | 21300 | 21200 | 21300 | 21150 | 336 |
| 602 | 20250313 | 092300 | 1679170925 | 21150 | 21250 | 21250 | 21150 | 1616 |
| 603 | 20250313 | 092200 | 1644925325 | 21250 | 21200 | 21250 | 21200 | 580 |
| 604 | 20250313 | 092100 | 1632627775 | 21200 | 21350 | 21350 | 21200 | 5793 |
| 605 | 20250313 | 092000 | 1509528575 | 21400 | 21350 | 21400 | 21350 | 201 |
| 606 | 20250313 | 091900 | 1505229875 | 21350 | 21350 | 21400 | 21350 | 384 |
| 607 | 20250313 | 091800 | 1497030175 | 21350 | 21300 | 21400 | 21300 | 136 |
| 608 | 20250313 | 091700 | 1494121075 | 21300 | 21300 | 21350 | 21300 | 280 |
| 609 | 20250313 | 091600 | 1488154025 | 21300 | 21400 | 21400 | 21300 | 367 |
| 610 | 20250313 | 091500 | 1480324825 | 21400 | 21200 | 21400 | 21200 | 1342 |
| 611 | 20250313 | 091400 | 1451776675 | 21200 | 21250 | 21250 | 21200 | 1163 |
| 612 | 20250313 | 091300 | 1427095525 | 21250 | 21250 | 21300 | 21200 | 1868 |
| 613 | 20250313 | 091200 | 1387384625 | 21250 | 21350 | 21400 | 21250 | 4505 |
| 614 | 20250313 | 091100 | 1291429175 | 21400 | 21350 | 21400 | 21350 | 2492 |
| 615 | 20250313 | 091000 | 1238211725 | 21400 | 21450 | 21550 | 21400 | 658 |
| 616 | 20250313 | 090900 | 1224100825 | 21650 | 21575 | 21650 | 21350 | 11641 |
| 617 | 20250313 | 090800 | 974682100 | 21575 | 21450 | 21650 | 21450 | 237 |
| 618 | 20250313 | 090700 | 969565575 | 21450 | 21550 | 21600 | 21450 | 2490 |
| 619 | 20250313 | 090600 | 915958975 | 21600 | 21650 | 21700 | 21600 | 2814 |
| 620 | 20250313 | 090500 | 855118975 | 21650 | 21750 | 21800 | 21650 | 1981 |
| 621 | 20250313 | 090400 | 812143675 | 21700 | 21700 | 21800 | 21650 | 4139 |
| 622 | 20250313 | 090300 | 722360875 | 21650 | 21700 | 21700 | 21600 | 1093 |
| 623 | 20250313 | 090200 | 698669550 | 21750 | 21650 | 21750 | 21600 | 3617 |
| 624 | 20250313 | 090100 | 620321850 | 21650 | 21800 | 21950 | 21600 | 10225 |
| 625 | 20250313 | 090000 | 397508000 | 21750 | 21900 | 21950 | 21550 | 18239 |