33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 192600 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 5468 |
| 3 | 20250314 | 192500 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20250314 | 192400 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20250314 | 192300 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20250314 | 192200 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20250314 | 192100 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20250314 | 192000 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20250314 | 191900 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20250314 | 191800 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20250314 | 191700 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20250314 | 191600 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20250314 | 191500 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20250314 | 191400 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20250314 | 191300 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20250314 | 191200 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20250314 | 191100 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20250314 | 191000 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20250314 | 190900 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20250314 | 190800 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20250314 | 190700 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20250314 | 190600 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20250314 | 190500 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20250314 | 190400 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20250314 | 190300 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20250314 | 190200 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20250314 | 190100 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20250314 | 190000 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20250314 | 185900 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20250314 | 185800 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20250314 | 185700 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20250314 | 185600 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 5468 |
| 33 | 20250314 | 185500 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20250314 | 185400 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20250314 | 185300 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20250314 | 185200 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20250314 | 185100 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20250314 | 185000 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20250314 | 184900 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20250314 | 184800 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20250314 | 184700 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20250314 | 184600 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20250314 | 184500 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20250314 | 184400 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20250314 | 184300 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20250314 | 184200 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20250314 | 184100 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20250314 | 184000 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20250314 | 183900 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20250314 | 183800 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20250314 | 183700 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20250314 | 183600 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20250314 | 183500 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20250314 | 183400 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20250314 | 183300 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20250314 | 183200 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20250314 | 183100 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20250314 | 183000 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20250314 | 182900 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20250314 | 182800 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20250314 | 182700 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20250314 | 182600 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 5468 |
| 63 | 20250314 | 182500 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20250314 | 182400 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20250314 | 182300 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20250314 | 182200 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20250314 | 182100 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20250314 | 182000 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20250314 | 181900 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20250314 | 181800 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20250314 | 181700 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20250314 | 181600 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20250314 | 181500 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20250314 | 181400 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20250314 | 181300 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20250314 | 181200 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20250314 | 181100 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20250314 | 181000 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20250314 | 180900 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20250314 | 180800 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20250314 | 180700 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20250314 | 180600 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20250314 | 180500 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20250314 | 180400 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20250314 | 180300 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20250314 | 180200 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20250314 | 180100 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20250314 | 180000 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20250314 | 175900 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20250314 | 175800 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20250314 | 175700 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20250314 | 175600 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 5468 |
| 93 | 20250314 | 175500 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20250314 | 175400 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20250314 | 175300 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20250314 | 175200 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20250314 | 175100 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20250314 | 175000 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20250314 | 174900 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20250314 | 174800 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20250314 | 174700 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20250314 | 174600 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20250314 | 174500 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20250314 | 174400 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20250314 | 174300 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20250314 | 174200 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20250314 | 174100 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20250314 | 174000 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20250314 | 173900 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20250314 | 173800 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20250314 | 173700 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20250314 | 173600 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20250314 | 173500 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20250314 | 173400 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20250314 | 173300 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20250314 | 173200 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20250314 | 173100 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20250314 | 173000 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20250314 | 172900 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20250314 | 172800 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20250314 | 172700 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20250314 | 172600 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 5468 |
| 123 | 20250314 | 172500 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20250314 | 172400 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20250314 | 172300 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20250314 | 172200 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20250314 | 172100 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20250314 | 172000 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20250314 | 171900 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20250314 | 171800 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20250314 | 171700 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20250314 | 171600 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20250314 | 171500 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20250314 | 171400 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20250314 | 171300 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20250314 | 171200 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20250314 | 171100 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20250314 | 171000 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20250314 | 170900 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20250314 | 170800 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20250314 | 170700 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20250314 | 170600 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20250314 | 170500 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20250314 | 170400 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20250314 | 170300 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20250314 | 170200 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20250314 | 170100 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20250314 | 170000 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20250314 | 165900 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20250314 | 165800 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20250314 | 165700 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20250314 | 165600 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 5468 |
| 153 | 20250314 | 165500 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20250314 | 165400 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20250314 | 165300 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20250314 | 165200 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20250314 | 165100 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20250314 | 165000 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20250314 | 164900 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20250314 | 164800 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20250314 | 164700 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20250314 | 164600 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20250314 | 164500 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20250314 | 164400 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20250314 | 164300 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20250314 | 164200 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20250314 | 164100 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20250314 | 164000 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20250314 | 163900 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20250314 | 163800 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20250314 | 163700 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20250314 | 163600 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20250314 | 163500 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20250314 | 163400 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20250314 | 163300 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20250314 | 163200 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20250314 | 163100 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20250314 | 163000 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20250314 | 162900 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20250314 | 162800 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20250314 | 162700 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20250314 | 162600 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 5468 |
| 183 | 20250314 | 162500 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20250314 | 162400 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20250314 | 162300 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20250314 | 162200 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20250314 | 162100 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20250314 | 162000 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20250314 | 161900 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20250314 | 161800 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20250314 | 161700 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20250314 | 161600 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20250314 | 161500 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20250314 | 161400 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20250314 | 161300 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20250314 | 161200 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20250314 | 161100 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20250314 | 161000 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20250314 | 160900 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20250314 | 160800 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20250314 | 160700 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20250314 | 160600 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20250314 | 160500 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20250314 | 160400 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20250314 | 160300 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20250314 | 160200 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 207 | 20250314 | 160100 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 208 | 20250314 | 160000 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 209 | 20250314 | 155900 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 210 | 20250314 | 155800 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 211 | 20250314 | 155700 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 212 | 20250314 | 155600 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 5468 |
| 213 | 20250314 | 155500 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 214 | 20250314 | 155400 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 215 | 20250314 | 155300 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 216 | 20250314 | 155200 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 217 | 20250314 | 155100 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 218 | 20250314 | 155000 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 219 | 20250314 | 154900 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 220 | 20250314 | 154800 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 221 | 20250314 | 154700 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 222 | 20250314 | 154600 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 223 | 20250314 | 154500 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 224 | 20250314 | 154400 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 225 | 20250314 | 154300 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 226 | 20250314 | 154200 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 227 | 20250314 | 154100 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 228 | 20250314 | 154000 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 229 | 20250314 | 153900 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 230 | 20250314 | 153800 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 231 | 20250314 | 153700 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 232 | 20250314 | 153600 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 233 | 20250314 | 153500 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 234 | 20250314 | 153400 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 235 | 20250314 | 153300 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 236 | 20250314 | 153200 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 237 | 20250314 | 153100 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 238 | 20250314 | 153000 | 6877350140 | 20900 | 20900 | 20900 | 20900 | 5468 |
| 239 | 20250314 | 152900 | 6763068940 | 20900 | 20900 | 20900 | 20900 | 0 |
| 240 | 20250314 | 152800 | 6763068940 | 20900 | 20900 | 20900 | 20900 | 0 |
| 241 | 20250314 | 152700 | 6763068940 | 20900 | 20900 | 20900 | 20900 | 0 |
| 242 | 20250314 | 152600 | 6763068940 | 20900 | 20900 | 20900 | 20900 | 0 |
| 243 | 20250314 | 152500 | 6763068940 | 20900 | 20900 | 20900 | 20900 | 0 |
| 244 | 20250314 | 152400 | 6763068940 | 20900 | 20900 | 20900 | 20900 | 0 |
| 245 | 20250314 | 152300 | 6763068940 | 20900 | 20900 | 20900 | 20900 | 0 |
| 246 | 20250314 | 152200 | 6763068940 | 20900 | 20900 | 20900 | 20900 | 0 |
| 247 | 20250314 | 152100 | 6763068940 | 20900 | 20900 | 20900 | 20900 | 0 |
| 248 | 20250314 | 152000 | 6763068940 | 20900 | 20900 | 20900 | 20900 | 0 |
| 249 | 20250314 | 151900 | 6763068940 | 20900 | 20950 | 20950 | 20900 | 266 |
| 250 | 20250314 | 151800 | 6757498190 | 20950 | 20950 | 20950 | 20900 | 769 |
| 251 | 20250314 | 151700 | 6741390290 | 20950 | 20900 | 20950 | 20900 | 153 |
| 252 | 20250314 | 151600 | 6738191190 | 20950 | 20950 | 20950 | 20900 | 352 |
| 253 | 20250314 | 151500 | 6730827040 | 20900 | 20950 | 21000 | 20900 | 482 |
| 254 | 20250314 | 151400 | 6720741040 | 20900 | 21000 | 21000 | 20900 | 565 |
| 255 | 20250314 | 151300 | 6708905040 | 21000 | 21000 | 21000 | 20950 | 735 |
| 256 | 20250314 | 151200 | 6693496615 | 20950 | 21000 | 21000 | 20950 | 359 |
| 257 | 20250314 | 151100 | 6685972115 | 21000 | 21000 | 21000 | 20950 | 547 |
| 258 | 20250314 | 151000 | 6674500565 | 21000 | 20950 | 21000 | 20950 | 1132 |
| 259 | 20250314 | 150900 | 6650776965 | 21000 | 21000 | 21000 | 20950 | 538 |
| 260 | 20250314 | 150800 | 6639490365 | 20950 | 21000 | 21000 | 20950 | 668 |
| 261 | 20250314 | 150700 | 6625477365 | 20950 | 20950 | 21000 | 20900 | 891 |
| 262 | 20250314 | 150600 | 6606790265 | 20950 | 20950 | 21000 | 20950 | 428 |
| 263 | 20250314 | 150500 | 6597820465 | 21000 | 20950 | 21000 | 20950 | 460 |
| 264 | 20250314 | 150400 | 6588183315 | 20950 | 20950 | 21000 | 20950 | 977 |
| 265 | 20250314 | 150300 | 6567706715 | 21000 | 21050 | 21050 | 21000 | 830 |
| 266 | 20250314 | 150200 | 6550276115 | 21000 | 21075 | 21100 | 21000 | 913 |
| 267 | 20250314 | 150100 | 6531065540 | 21050 | 21100 | 21100 | 21050 | 251 |
| 268 | 20250314 | 150000 | 6525780640 | 21050 | 21100 | 21150 | 21050 | 1440 |
| 269 | 20250314 | 145900 | 6495413840 | 21100 | 21150 | 21150 | 21100 | 3003 |
| 270 | 20250314 | 145800 | 6432001640 | 21200 | 21150 | 21200 | 21150 | 185 |
| 271 | 20250314 | 145700 | 6428087890 | 21150 | 21200 | 21200 | 21150 | 2596 |
| 272 | 20250314 | 145600 | 6373075740 | 21200 | 21100 | 21250 | 21100 | 10639 |
| 273 | 20250314 | 145500 | 6147678190 | 21100 | 21150 | 21150 | 21100 | 3191 |
| 274 | 20250314 | 145400 | 6080346240 | 21100 | 20900 | 21150 | 20850 | 26023 |
| 275 | 20250314 | 145300 | 5533007540 | 20850 | 20900 | 20900 | 20850 | 869 |
| 276 | 20250314 | 145200 | 5514847890 | 20900 | 20900 | 20900 | 20850 | 20 |
| 277 | 20250314 | 145100 | 5514430140 | 20900 | 20900 | 20900 | 20850 | 162 |
| 278 | 20250314 | 145000 | 5511045240 | 20900 | 20850 | 20900 | 20850 | 182 |
| 279 | 20250314 | 144900 | 5507241940 | 20900 | 20800 | 20900 | 20800 | 317 |
| 280 | 20250314 | 144800 | 5500623140 | 20900 | 20900 | 20900 | 20900 | 309 |
| 281 | 20250314 | 144700 | 5494165040 | 20900 | 20900 | 20900 | 20850 | 231 |
| 282 | 20250314 | 144600 | 5489337890 | 20900 | 20900 | 20900 | 20800 | 250 |
| 283 | 20250314 | 144500 | 5484115540 | 20850 | 20900 | 20900 | 20850 | 547 |
| 284 | 20250314 | 144400 | 5472700090 | 20850 | 20800 | 20850 | 20800 | 262 |
| 285 | 20250314 | 144300 | 5467239440 | 20850 | 20800 | 20850 | 20800 | 261 |
| 286 | 20250314 | 144200 | 5461799090 | 20800 | 20750 | 20800 | 20750 | 579 |
| 287 | 20250314 | 144100 | 5449771190 | 20800 | 20850 | 20850 | 20800 | 323 |
| 288 | 20250314 | 144000 | 5443041640 | 20850 | 20850 | 20850 | 20800 | 60 |
| 289 | 20250314 | 143900 | 5441792440 | 20800 | 20750 | 20800 | 20750 | 538 |
| 290 | 20250314 | 143800 | 5430609390 | 20750 | 20800 | 20800 | 20750 | 119 |
| 291 | 20250314 | 143700 | 5428134390 | 20800 | 20800 | 20800 | 20800 | 96 |
| 292 | 20250314 | 143600 | 5426137590 | 20800 | 20850 | 20850 | 20750 | 46 |
| 293 | 20250314 | 143500 | 5425181690 | 20850 | 20800 | 20850 | 20800 | 63 |
| 294 | 20250314 | 143400 | 5423870540 | 20850 | 20800 | 20850 | 20800 | 520 |
| 295 | 20250314 | 143300 | 5413053840 | 20850 | 20800 | 20850 | 20800 | 9 |
| 296 | 20250314 | 143200 | 5412866440 | 20800 | 20800 | 20800 | 20800 | 162 |
| 297 | 20250314 | 143100 | 5409496840 | 20800 | 20800 | 20800 | 20750 | 64 |
| 298 | 20250314 | 143000 | 5408167015 | 20750 | 20800 | 20850 | 20750 | 390 |
| 299 | 20250314 | 142900 | 5400054465 | 20800 | 20850 | 20850 | 20800 | 502 |
| 300 | 20250314 | 142800 | 5389611515 | 20850 | 20850 | 20850 | 20850 | 82 |
| 301 | 20250314 | 142700 | 5387901815 | 20800 | 20850 | 20850 | 20800 | 1147 |
| 302 | 20250314 | 142600 | 5364042815 | 20800 | 20850 | 20850 | 20800 | 676 |
| 303 | 20250314 | 142500 | 5349949715 | 20800 | 20800 | 20800 | 20800 | 5 |
| 304 | 20250314 | 142400 | 5349845715 | 20800 | 20850 | 20850 | 20800 | 170 |
| 305 | 20250314 | 142300 | 5346308015 | 20850 | 20850 | 20850 | 20850 | 53 |
| 306 | 20250314 | 142200 | 5345202965 | 20850 | 20850 | 20850 | 20800 | 71 |
| 307 | 20250314 | 142100 | 5343724165 | 20800 | 20800 | 20800 | 20800 | 5 |
| 308 | 20250314 | 142000 | 5343620165 | 20800 | 20800 | 20850 | 20800 | 564 |
| 309 | 20250314 | 141900 | 5331888765 | 20800 | 20800 | 20800 | 20750 | 1262 |
| 310 | 20250314 | 141800 | 5305641015 | 20800 | 20800 | 20800 | 20800 | 101 |
| 311 | 20250314 | 141700 | 5303540215 | 20750 | 20750 | 20750 | 20750 | 84 |
| 312 | 20250314 | 141600 | 5301797215 | 20850 | 20800 | 20850 | 20800 | 62 |
| 313 | 20250314 | 141500 | 5300506865 | 20800 | 20800 | 20800 | 20800 | 22 |
| 314 | 20250314 | 141400 | 5300049265 | 20800 | 20800 | 20800 | 20800 | 31 |
| 315 | 20250314 | 141300 | 5299404465 | 20800 | 20850 | 20850 | 20800 | 121 |
| 316 | 20250314 | 141200 | 5296886665 | 20850 | 20800 | 20900 | 20750 | 2259 |
| 317 | 20250314 | 141100 | 5249859715 | 20800 | 20850 | 20850 | 20800 | 52 |
| 318 | 20250314 | 141000 | 5248776065 | 20800 | 20800 | 20800 | 20800 | 81 |
| 319 | 20250314 | 140900 | 5247091265 | 20850 | 20850 | 20850 | 20800 | 106 |
| 320 | 20250314 | 140800 | 5244882815 | 20850 | 20800 | 20850 | 20800 | 19 |
| 321 | 20250314 | 140700 | 5244487265 | 20800 | 20850 | 20850 | 20800 | 37 |
| 322 | 20250314 | 140600 | 5243717465 | 20850 | 20850 | 20850 | 20850 | 58 |
| 323 | 20250314 | 140500 | 5242508165 | 20850 | 20900 | 20900 | 20850 | 91 |
| 324 | 20250314 | 140400 | 5240608665 | 20800 | 20800 | 20800 | 20800 | 53 |
| 325 | 20250314 | 140300 | 5239506265 | 20800 | 20900 | 20900 | 20800 | 5102 |
| 326 | 20250314 | 140200 | 5133110065 | 20950 | 20950 | 20950 | 20900 | 416 |
| 327 | 20250314 | 140100 | 5124405915 | 20900 | 20950 | 20950 | 20900 | 57 |
| 328 | 20250314 | 140000 | 5123213565 | 20950 | 20950 | 20950 | 20950 | 71 |
| 329 | 20250314 | 135900 | 5121726115 | 20900 | 20950 | 20950 | 20900 | 405 |
| 330 | 20250314 | 135800 | 5113243115 | 20950 | 20950 | 20950 | 20950 | 1027 |
| 331 | 20250314 | 135700 | 5091727465 | 20950 | 20900 | 20950 | 20900 | 116 |
| 332 | 20250314 | 135600 | 5089302565 | 20900 | 20900 | 20900 | 20900 | 1540 |
| 333 | 20250314 | 135500 | 5057116565 | 20900 | 20850 | 20900 | 20850 | 70 |
| 334 | 20250314 | 135400 | 5055656115 | 20900 | 20850 | 20900 | 20850 | 1017 |
| 335 | 20250314 | 135300 | 5034451315 | 20850 | 20850 | 20850 | 20850 | 1228 |
| 336 | 20250314 | 135200 | 5008847515 | 20800 | 20850 | 20850 | 20800 | 24 |
| 337 | 20250314 | 135100 | 5008348265 | 20850 | 20850 | 20850 | 20850 | 25 |
| 338 | 20250314 | 135000 | 5007827015 | 20850 | 20850 | 20850 | 20800 | 133 |
| 339 | 20250314 | 134900 | 5005056165 | 20850 | 20800 | 20850 | 20750 | 1454 |
| 340 | 20250314 | 134800 | 4974812715 | 20750 | 20750 | 20750 | 20750 | 0 |
| 341 | 20250314 | 134700 | 4974812715 | 20750 | 20750 | 20800 | 20750 | 96 |
| 342 | 20250314 | 134600 | 4972819965 | 20750 | 20750 | 20750 | 20750 | 31 |
| 343 | 20250314 | 134500 | 4972176715 | 20800 | 20800 | 20800 | 20750 | 41 |
| 344 | 20250314 | 134400 | 4971325615 | 20800 | 20800 | 20800 | 20800 | 0 |
| 345 | 20250314 | 134300 | 4971325615 | 20800 | 20800 | 20800 | 20800 | 5 |
| 346 | 20250314 | 134200 | 4971221615 | 20750 | 20800 | 20800 | 20750 | 62 |
| 347 | 20250314 | 134100 | 4969933615 | 20750 | 20700 | 20750 | 20700 | 360 |
| 348 | 20250314 | 134000 | 4962468065 | 20700 | 20700 | 20725 | 20700 | 96 |
| 349 | 20250314 | 133900 | 4960480215 | 20750 | 20750 | 20750 | 20750 | 0 |
| 350 | 20250314 | 133800 | 4960480215 | 20750 | 20700 | 20750 | 20700 | 506 |
| 351 | 20250314 | 133700 | 4950005715 | 20700 | 20750 | 20750 | 20700 | 1457 |
| 352 | 20250314 | 133600 | 4919782865 | 20750 | 20800 | 20800 | 20750 | 80 |
| 353 | 20250314 | 133500 | 4918118915 | 20750 | 20800 | 20800 | 20750 | 143 |
| 354 | 20250314 | 133400 | 4915146665 | 20800 | 20800 | 20800 | 20800 | 6 |
| 355 | 20250314 | 133300 | 4915021865 | 20800 | 20750 | 20800 | 20750 | 47 |
| 356 | 20250314 | 133200 | 4914045415 | 20800 | 20775 | 20800 | 20775 | 1465 |
| 357 | 20250314 | 133100 | 4883574915 | 20800 | 20750 | 20800 | 20750 | 42 |
| 358 | 20250314 | 133000 | 4882701565 | 20750 | 20800 | 20800 | 20750 | 51 |
| 359 | 20250314 | 132900 | 4881642815 | 20800 | 20750 | 20800 | 20750 | 84 |
| 360 | 20250314 | 132800 | 4879899365 | 20800 | 20750 | 20800 | 20750 | 40 |
| 361 | 20250314 | 132700 | 4879068615 | 20750 | 20800 | 20800 | 20750 | 176 |
| 362 | 20250314 | 132600 | 4875414715 | 20800 | 20800 | 20800 | 20800 | 106 |
| 363 | 20250314 | 132500 | 4873209915 | 20750 | 20800 | 20800 | 20750 | 78 |
| 364 | 20250314 | 132400 | 4871591215 | 20800 | 20800 | 20800 | 20775 | 1084 |
| 365 | 20250314 | 132300 | 4849046015 | 20800 | 20750 | 20825 | 20750 | 1752 |
| 366 | 20250314 | 132200 | 4812604465 | 20750 | 20800 | 20800 | 20750 | 24 |
| 367 | 20250314 | 132100 | 4812105465 | 20800 | 20750 | 20800 | 20700 | 31 |
| 368 | 20250314 | 132000 | 4811462115 | 20750 | 20800 | 20800 | 20750 | 158 |
| 369 | 20250314 | 131900 | 4808181490 | 20800 | 20800 | 20800 | 20800 | 4 |
| 370 | 20250314 | 131800 | 4808098290 | 20800 | 20750 | 20800 | 20750 | 23 |
| 371 | 20250314 | 131700 | 4807620815 | 20750 | 20750 | 20750 | 20750 | 5 |
| 372 | 20250314 | 131600 | 4807517065 | 20800 | 20800 | 20800 | 20800 | 4 |
| 373 | 20250314 | 131500 | 4807433865 | 20800 | 20800 | 20800 | 20750 | 191 |
| 374 | 20250314 | 131400 | 4803463115 | 20800 | 20750 | 20800 | 20700 | 125 |
| 375 | 20250314 | 131300 | 4800874965 | 20750 | 20750 | 20750 | 20750 | 28 |
| 376 | 20250314 | 131200 | 4800293965 | 20800 | 20800 | 20800 | 20750 | 313 |
| 377 | 20250314 | 131100 | 4793797515 | 20800 | 20800 | 20800 | 20800 | 16 |
| 378 | 20250314 | 131000 | 4793464715 | 20750 | 20800 | 20800 | 20750 | 109 |
| 379 | 20250314 | 130900 | 4791200115 | 20800 | 20800 | 20800 | 20800 | 5 |
| 380 | 20250314 | 130800 | 4791096115 | 20750 | 20750 | 20750 | 20750 | 120 |
| 381 | 20250314 | 130700 | 4788606115 | 20800 | 20800 | 20800 | 20800 | 4 |
| 382 | 20250314 | 130600 | 4788522915 | 20800 | 20750 | 20800 | 20750 | 343 |
| 383 | 20250314 | 130500 | 4781390415 | 20800 | 20750 | 20800 | 20750 | 27 |
| 384 | 20250314 | 130400 | 4780829915 | 20750 | 20750 | 20750 | 20750 | 5 |
| 385 | 20250314 | 130300 | 4780726165 | 20800 | 20800 | 20800 | 20750 | 70 |
| 386 | 20250314 | 130200 | 4779271565 | 20700 | 20700 | 20700 | 20700 | 20 |
| 387 | 20250314 | 130100 | 4778857565 | 20750 | 20750 | 20750 | 20700 | 92 |
| 388 | 20250314 | 130000 | 4776950815 | 20750 | 20750 | 20750 | 20750 | 3 |
| 389 | 20250314 | 125900 | 4776888565 | 20750 | 20800 | 20800 | 20750 | 566 |
| 390 | 20250314 | 125800 | 4765141115 | 20750 | 20750 | 20750 | 20750 | 22 |
| 391 | 20250314 | 125700 | 4764684615 | 20800 | 20800 | 20800 | 20800 | 0 |
| 392 | 20250314 | 125600 | 4764684615 | 20800 | 20750 | 20800 | 20750 | 48 |
| 393 | 20250314 | 125500 | 4763688415 | 20750 | 20750 | 20750 | 20750 | 7 |
| 394 | 20250314 | 125400 | 4763543165 | 20800 | 20800 | 20800 | 20800 | 4 |
| 395 | 20250314 | 125300 | 4763459965 | 20800 | 20750 | 20800 | 20750 | 1065 |
| 396 | 20250314 | 125200 | 4741360415 | 20800 | 20850 | 20850 | 20800 | 6 |
| 397 | 20250314 | 125100 | 4741235415 | 20750 | 20800 | 20800 | 20750 | 223 |
| 398 | 20250314 | 125000 | 4736598815 | 20850 | 20850 | 20850 | 20800 | 10 |
| 399 | 20250314 | 124900 | 4736390565 | 20800 | 20800 | 20800 | 20800 | 634 |
| 400 | 20250314 | 124800 | 4723203365 | 20750 | 20800 | 20800 | 20750 | 410 |
| 401 | 20250314 | 124700 | 4714676865 | 20750 | 20750 | 20750 | 20750 | 1405 |
| 402 | 20250314 | 124600 | 4685523115 | 20750 | 20750 | 20750 | 20750 | 176 |
| 403 | 20250314 | 124500 | 4681871115 | 20750 | 20800 | 20800 | 20750 | 824 |
| 404 | 20250314 | 124400 | 4664771915 | 20800 | 20800 | 20800 | 20800 | 4 |
| 405 | 20250314 | 124300 | 4664688715 | 20800 | 20800 | 20850 | 20800 | 46 |
| 406 | 20250314 | 124200 | 4663731715 | 20800 | 20800 | 20800 | 20800 | 29 |
| 407 | 20250314 | 124100 | 4663128515 | 20800 | 20850 | 20850 | 20800 | 74 |
| 408 | 20250314 | 124000 | 4661589115 | 20850 | 20800 | 20850 | 20800 | 16 |
| 409 | 20250314 | 123900 | 4661255815 | 20850 | 20800 | 20850 | 20800 | 29 |
| 410 | 20250314 | 123800 | 4660652165 | 20750 | 20850 | 20850 | 20750 | 3 |
| 411 | 20250314 | 123700 | 4660589715 | 20850 | 20800 | 20850 | 20800 | 20 |
| 412 | 20250314 | 123600 | 4660173015 | 20800 | 20800 | 20800 | 20750 | 113 |
| 413 | 20250314 | 123500 | 4657822865 | 20800 | 20850 | 20850 | 20800 | 479 |
| 414 | 20250314 | 123400 | 4647858515 | 20850 | 20800 | 20850 | 20800 | 102 |
| 415 | 20250314 | 123300 | 4645736715 | 20800 | 20800 | 20800 | 20800 | 32 |
| 416 | 20250314 | 123200 | 4645071115 | 20850 | 20850 | 20850 | 20850 | 5 |
| 417 | 20250314 | 123100 | 4644966865 | 20800 | 20800 | 20850 | 20800 | 192 |
| 418 | 20250314 | 123000 | 4640970865 | 20850 | 20850 | 20850 | 20850 | 5 |
| 419 | 20250314 | 122900 | 4640866615 | 20850 | 20800 | 20850 | 20800 | 35 |
| 420 | 20250314 | 122800 | 4640138365 | 20850 | 20850 | 20850 | 20850 | 4 |
| 421 | 20250314 | 122700 | 4640054965 | 20800 | 20800 | 20800 | 20800 | 170 |
| 422 | 20250314 | 122600 | 4636518965 | 20800 | 20850 | 20850 | 20800 | 42 |
| 423 | 20250314 | 122500 | 4635645115 | 20850 | 20850 | 20850 | 20850 | 5 |
| 424 | 20250314 | 122400 | 4635540865 | 20850 | 20800 | 20850 | 20800 | 159 |
| 425 | 20250314 | 122300 | 4632228665 | 20850 | 20800 | 20850 | 20800 | 100 |
| 426 | 20250314 | 122200 | 4630148465 | 20850 | 20850 | 20850 | 20850 | 4 |
| 427 | 20250314 | 122100 | 4630065065 | 20750 | 20850 | 20850 | 20750 | 581 |
| 428 | 20250314 | 122000 | 4617980365 | 20850 | 20825 | 20850 | 20825 | 5 |
| 429 | 20250314 | 121900 | 4617876215 | 20825 | 20800 | 20825 | 20800 | 23 |
| 430 | 20250314 | 121800 | 4617397715 | 20825 | 20825 | 20825 | 20825 | 2 |
| 431 | 20250314 | 121700 | 4617356065 | 20825 | 20800 | 20825 | 20800 | 43 |
| 432 | 20250314 | 121600 | 4616461565 | 20800 | 20825 | 20825 | 20800 | 6 |
| 433 | 20250314 | 121500 | 4616336740 | 20825 | 20825 | 20825 | 20825 | 6 |
| 434 | 20250314 | 121400 | 4616211790 | 20825 | 20825 | 20825 | 20800 | 115 |
| 435 | 20250314 | 121300 | 4613819340 | 20800 | 20850 | 20850 | 20800 | 31 |
| 436 | 20250314 | 121200 | 4613174365 | 20850 | 20800 | 20900 | 20800 | 87 |
| 437 | 20250314 | 121100 | 4611361715 | 20900 | 20850 | 20900 | 20850 | 5 |
| 438 | 20250314 | 121000 | 4611257415 | 20850 | 20850 | 20850 | 20825 | 442 |
| 439 | 20250314 | 120900 | 4602044215 | 20850 | 20800 | 20850 | 20800 | 773 |
| 440 | 20250314 | 120800 | 4585933115 | 20850 | 20800 | 20850 | 20800 | 51 |
| 441 | 20250314 | 120700 | 4584869865 | 20800 | 20850 | 20850 | 20800 | 1991 |
| 442 | 20250314 | 120600 | 4543415665 | 20900 | 20900 | 20900 | 20850 | 136 |
| 443 | 20250314 | 120500 | 4540573365 | 20850 | 20850 | 20850 | 20850 | 0 |
| 444 | 20250314 | 120400 | 4540573365 | 20850 | 20900 | 20900 | 20850 | 173 |
| 445 | 20250314 | 120300 | 4536958965 | 20900 | 20900 | 20900 | 20900 | 14 |
| 446 | 20250314 | 120200 | 4536666365 | 20900 | 20900 | 20900 | 20850 | 53 |
| 447 | 20250314 | 120100 | 4535560815 | 20900 | 20850 | 20900 | 20850 | 14 |
| 448 | 20250314 | 120000 | 4535268715 | 20900 | 20900 | 20900 | 20900 | 750 |
| 449 | 20250314 | 115900 | 4519593715 | 20900 | 20900 | 20950 | 20900 | 344 |
| 450 | 20250314 | 115800 | 4512403915 | 20900 | 20875 | 20900 | 20875 | 2153 |
| 451 | 20250314 | 115700 | 4467406290 | 20850 | 20900 | 20900 | 20850 | 155 |
| 452 | 20250314 | 115600 | 4464168990 | 20850 | 20850 | 20850 | 20850 | 7 |
| 453 | 20250314 | 115500 | 4464023040 | 20900 | 20900 | 20900 | 20900 | 54 |
| 454 | 20250314 | 115400 | 4462894440 | 20800 | 20800 | 20800 | 20800 | 23 |
| 455 | 20250314 | 115300 | 4462416040 | 20800 | 20900 | 20900 | 20800 | 193 |
| 456 | 20250314 | 115200 | 4458401140 | 20850 | 20850 | 20850 | 20750 | 986 |
| 457 | 20250314 | 115100 | 4437847840 | 20850 | 20850 | 20850 | 20750 | 1876 |
| 458 | 20250314 | 115000 | 4398817990 | 20850 | 20750 | 20850 | 20750 | 22 |
| 459 | 20250314 | 114900 | 4398361090 | 20750 | 20750 | 20750 | 20750 | 150 |
| 460 | 20250314 | 114800 | 4395248590 | 20800 | 20750 | 20800 | 20750 | 505 |
| 461 | 20250314 | 114700 | 4384769590 | 20750 | 20800 | 20800 | 20750 | 341 |
| 462 | 20250314 | 114600 | 4377678440 | 20800 | 20800 | 20800 | 20750 | 40 |
| 463 | 20250314 | 114500 | 4376846640 | 20800 | 20750 | 20800 | 20750 | 79 |
| 464 | 20250314 | 114400 | 4375205090 | 20750 | 20850 | 20850 | 20750 | 54 |
| 465 | 20250314 | 114300 | 4374084190 | 20800 | 20800 | 20800 | 20800 | 0 |
| 466 | 20250314 | 114200 | 4374084190 | 20800 | 20850 | 20850 | 20800 | 154 |
| 467 | 20250314 | 114100 | 4370880790 | 20850 | 20850 | 20850 | 20850 | 1 |
| 468 | 20250314 | 114000 | 4370859940 | 20750 | 20750 | 20750 | 20750 | 113 |
| 469 | 20250314 | 113900 | 4368515190 | 20850 | 20800 | 20850 | 20750 | 183 |
| 470 | 20250314 | 113800 | 4364710790 | 20800 | 20800 | 20800 | 20800 | 75 |
| 471 | 20250314 | 113700 | 4363150790 | 20800 | 20850 | 20850 | 20800 | 38 |
| 472 | 20250314 | 113600 | 4362360165 | 20850 | 20800 | 20850 | 20800 | 158 |
| 473 | 20250314 | 113500 | 4359066115 | 20850 | 20800 | 20850 | 20800 | 59 |
| 474 | 20250314 | 113400 | 4357837565 | 20850 | 20850 | 20850 | 20850 | 0 |
| 475 | 20250314 | 113300 | 4357837565 | 20850 | 20825 | 20850 | 20825 | 4 |
| 476 | 20250314 | 113200 | 4357754215 | 20800 | 20800 | 20800 | 20800 | 44 |
| 477 | 20250314 | 113100 | 4356839015 | 20825 | 20825 | 20825 | 20825 | 4 |
| 478 | 20250314 | 113000 | 4356755715 | 20800 | 20800 | 20800 | 20800 | 26 |
| 479 | 20250314 | 112900 | 4356214915 | 20800 | 20800 | 20800 | 20800 | 193 |
| 480 | 20250314 | 112800 | 4352200515 | 20850 | 20850 | 20850 | 20850 | 4 |
| 481 | 20250314 | 112700 | 4352117115 | 20800 | 20850 | 20850 | 20800 | 290 |
| 482 | 20250314 | 112600 | 4346072415 | 20850 | 20850 | 20850 | 20850 | 4 |
| 483 | 20250314 | 112500 | 4345989015 | 20850 | 20800 | 20850 | 20800 | 81 |
| 484 | 20250314 | 112400 | 4344304165 | 20850 | 20850 | 20850 | 20850 | 5 |
| 485 | 20250314 | 112300 | 4344199915 | 20750 | 20800 | 20850 | 20750 | 378 |
| 486 | 20250314 | 112200 | 4336350965 | 20850 | 20850 | 20850 | 20850 | 4 |
| 487 | 20250314 | 112100 | 4336267565 | 20800 | 20800 | 20800 | 20800 | 0 |
| 488 | 20250314 | 112000 | 4336267565 | 20800 | 20800 | 20850 | 20800 | 148 |
| 489 | 20250314 | 111900 | 4333188865 | 20750 | 20750 | 20750 | 20750 | 5 |
| 490 | 20250314 | 111800 | 4333085115 | 20750 | 20750 | 20750 | 20750 | 961 |
| 491 | 20250314 | 111700 | 4313144365 | 20800 | 20850 | 20850 | 20800 | 15 |
| 492 | 20250314 | 111600 | 4312831915 | 20850 | 20850 | 20850 | 20850 | 100 |
| 493 | 20250314 | 111500 | 4310746915 | 20850 | 20750 | 20850 | 20750 | 168 |
| 494 | 20250314 | 111400 | 4307254115 | 20750 | 20800 | 20800 | 20750 | 1000 |
| 495 | 20250314 | 111300 | 4286481115 | 20850 | 20800 | 20850 | 20800 | 49 |
| 496 | 20250314 | 111200 | 4285461465 | 20850 | 20800 | 20850 | 20800 | 307 |
| 497 | 20250314 | 111100 | 4279060865 | 20850 | 20850 | 20850 | 20850 | 5 |
| 498 | 20250314 | 111000 | 4278956615 | 20850 | 20850 | 20850 | 20800 | 191 |
| 499 | 20250314 | 110900 | 4274975615 | 20850 | 20850 | 20850 | 20850 | 14 |
| 500 | 20250314 | 110800 | 4274683715 | 20800 | 20800 | 20800 | 20800 | 122 |
| 501 | 20250314 | 110700 | 4272146115 | 20800 | 20800 | 20800 | 20800 | 138 |
| 502 | 20250314 | 110600 | 4269275715 | 20850 | 20850 | 20850 | 20850 | 4 |
| 503 | 20250314 | 110500 | 4269192315 | 20800 | 20850 | 20850 | 20800 | 181 |
| 504 | 20250314 | 110400 | 4265419915 | 20850 | 20800 | 20850 | 20800 | 55 |
| 505 | 20250314 | 110300 | 4264275715 | 20800 | 20750 | 20800 | 20750 | 45 |
| 506 | 20250314 | 110200 | 4263341765 | 20800 | 20750 | 20800 | 20750 | 172 |
| 507 | 20250314 | 110100 | 4259764415 | 20750 | 20750 | 20750 | 20750 | 539 |
| 508 | 20250314 | 110000 | 4248580165 | 20850 | 20850 | 20900 | 20750 | 688 |
| 509 | 20250314 | 105900 | 4234225465 | 20850 | 20900 | 20900 | 20850 | 436 |
| 510 | 20250314 | 105800 | 4225132315 | 20900 | 20850 | 20900 | 20850 | 214 |
| 511 | 20250314 | 105700 | 4220668765 | 20800 | 20800 | 20850 | 20800 | 147 |
| 512 | 20250314 | 105600 | 4217610465 | 20850 | 20900 | 20900 | 20800 | 108 |
| 513 | 20250314 | 105500 | 4215359015 | 20900 | 20850 | 20900 | 20800 | 216 |
| 514 | 20250314 | 105400 | 4210855265 | 20800 | 20900 | 20900 | 20800 | 77 |
| 515 | 20250314 | 105300 | 4209246565 | 20900 | 20900 | 20900 | 20800 | 71 |
| 516 | 20250314 | 105200 | 4207767465 | 20800 | 20850 | 20900 | 20800 | 575 |
| 517 | 20250314 | 105100 | 4195783265 | 20850 | 20800 | 20850 | 20800 | 139 |
| 518 | 20250314 | 105000 | 4192888015 | 20850 | 20800 | 20850 | 20800 | 17 |
| 519 | 20250314 | 104900 | 4192533665 | 20850 | 20850 | 20850 | 20750 | 211 |
| 520 | 20250314 | 104800 | 4188137315 | 20750 | 20750 | 20800 | 20650 | 2251 |
| 521 | 20250314 | 104700 | 4141335765 | 20750 | 20750 | 20750 | 20700 | 2872 |
| 522 | 20250314 | 104600 | 4081794265 | 20750 | 20700 | 20750 | 20700 | 162 |
| 523 | 20250314 | 104500 | 4078434515 | 20750 | 20750 | 20750 | 20750 | 408 |
| 524 | 20250314 | 104400 | 4069968515 | 20800 | 20700 | 20800 | 20700 | 97 |
| 525 | 20250314 | 104300 | 4067960415 | 20700 | 20800 | 20800 | 20700 | 41 |
| 526 | 20250314 | 104200 | 4067111615 | 20800 | 20750 | 20800 | 20750 | 5 |
| 527 | 20250314 | 104100 | 4067007665 | 20800 | 20700 | 20800 | 20700 | 364 |
| 528 | 20250314 | 104000 | 4059469065 | 20800 | 20800 | 20800 | 20800 | 77 |
| 529 | 20250314 | 103900 | 4057867465 | 20800 | 20750 | 20800 | 20700 | 1418 |
| 530 | 20250314 | 103800 | 4028514015 | 20750 | 20800 | 20800 | 20700 | 2608 |
| 531 | 20250314 | 103700 | 3974332265 | 20800 | 20850 | 20850 | 20800 | 316 |
| 532 | 20250314 | 103600 | 3967748915 | 20800 | 20850 | 20850 | 20800 | 161 |
| 533 | 20250314 | 103500 | 3964392565 | 20850 | 20800 | 20850 | 20800 | 337 |
| 534 | 20250314 | 103400 | 3957367865 | 20800 | 20800 | 20800 | 20800 | 35 |
| 535 | 20250314 | 103300 | 3956639865 | 20850 | 20850 | 20850 | 20800 | 43 |
| 536 | 20250314 | 103200 | 3955744765 | 20800 | 20800 | 20800 | 20800 | 73 |
| 537 | 20250314 | 103100 | 3954226365 | 20850 | 20850 | 20850 | 20850 | 89 |
| 538 | 20250314 | 103000 | 3952370715 | 20800 | 20950 | 20950 | 20800 | 10 |
| 539 | 20250314 | 102900 | 3952161665 | 21000 | 20800 | 21000 | 20750 | 4209 |
| 540 | 20250314 | 102800 | 3864309065 | 20800 | 20750 | 20850 | 20750 | 311 |
| 541 | 20250314 | 102700 | 3857845165 | 20750 | 20800 | 20850 | 20750 | 259 |
| 542 | 20250314 | 102600 | 3852453515 | 20800 | 20800 | 20850 | 20800 | 1066 |
| 543 | 20250314 | 102500 | 3830279165 | 20750 | 20700 | 20800 | 20700 | 2060 |
| 544 | 20250314 | 102400 | 3787533465 | 20700 | 20700 | 20750 | 20700 | 40 |
| 545 | 20250314 | 102300 | 3786705415 | 20750 | 20700 | 20750 | 20700 | 344 |
| 546 | 20250314 | 102200 | 3779583665 | 20750 | 20750 | 20750 | 20750 | 28 |
| 547 | 20250314 | 102100 | 3779002665 | 20750 | 20750 | 20800 | 20750 | 544 |
| 548 | 20250314 | 102000 | 3767714215 | 20750 | 20700 | 20750 | 20700 | 98 |
| 549 | 20250314 | 101900 | 3765685465 | 20700 | 20700 | 20700 | 20700 | 58 |
| 550 | 20250314 | 101800 | 3764484865 | 20750 | 20750 | 20750 | 20750 | 11 |
| 551 | 20250314 | 101700 | 3764256615 | 20700 | 20750 | 20750 | 20700 | 145 |
| 552 | 20250314 | 101600 | 3761254815 | 20750 | 20700 | 20750 | 20700 | 110 |
| 553 | 20250314 | 101500 | 3758972365 | 20800 | 20800 | 20800 | 20750 | 396 |
| 554 | 20250314 | 101400 | 3750754815 | 20750 | 20700 | 20800 | 20700 | 328 |
| 555 | 20250314 | 101300 | 3743947415 | 20800 | 20750 | 20800 | 20750 | 481 |
| 556 | 20250314 | 101200 | 3733965515 | 20800 | 20750 | 20800 | 20750 | 256 |
| 557 | 20250314 | 101100 | 3728652115 | 20800 | 20750 | 20800 | 20750 | 234 |
| 558 | 20250314 | 101000 | 3723786565 | 20800 | 20850 | 20850 | 20800 | 214 |
| 559 | 20250314 | 100900 | 3719324965 | 20850 | 20750 | 20850 | 20750 | 115 |
| 560 | 20250314 | 100800 | 3716938215 | 20700 | 20750 | 20750 | 20700 | 142 |
| 561 | 20250314 | 100700 | 3713993715 | 20750 | 20750 | 20750 | 20700 | 23 |
| 562 | 20250314 | 100600 | 3713516515 | 20700 | 20650 | 20700 | 20650 | 100 |
| 563 | 20250314 | 100500 | 3711447315 | 20750 | 20750 | 20750 | 20700 | 885 |
| 564 | 20250314 | 100400 | 3693127065 | 20700 | 20700 | 20700 | 20700 | 61 |
| 565 | 20250314 | 100300 | 3691864365 | 20700 | 20700 | 20700 | 20700 | 533 |
| 566 | 20250314 | 100200 | 3680831265 | 20700 | 20700 | 20700 | 20650 | 254 |
| 567 | 20250314 | 100100 | 3675582265 | 20700 | 20850 | 20850 | 20700 | 4585 |
| 568 | 20250314 | 100000 | 3580672465 | 20700 | 20950 | 20950 | 20700 | 3310 |
| 569 | 20250314 | 095900 | 3511805615 | 20900 | 20950 | 20950 | 20900 | 199 |
| 570 | 20250314 | 095800 | 3507639315 | 20950 | 20900 | 20950 | 20900 | 395 |
| 571 | 20250314 | 095700 | 3499367815 | 20950 | 20950 | 20950 | 20900 | 155 |
| 572 | 20250314 | 095600 | 3496122165 | 20900 | 20850 | 20900 | 20850 | 581 |
| 573 | 20250314 | 095500 | 3483979615 | 20850 | 20900 | 20900 | 20850 | 1368 |
| 574 | 20250314 | 095400 | 3455403665 | 20900 | 20900 | 20900 | 20850 | 814 |
| 575 | 20250314 | 095300 | 3438391265 | 20900 | 20850 | 20900 | 20850 | 479 |
| 576 | 20250314 | 095200 | 3428402615 | 20700 | 20800 | 20900 | 20700 | 1836 |
| 577 | 20250314 | 095100 | 3390236315 | 20800 | 20750 | 20800 | 20700 | 362 |
| 578 | 20250314 | 095000 | 3382724815 | 20750 | 20800 | 20800 | 20700 | 650 |
| 579 | 20250314 | 094900 | 3369235915 | 20800 | 20800 | 20800 | 20750 | 496 |
| 580 | 20250314 | 094800 | 3358926465 | 20900 | 20750 | 20900 | 20750 | 2856 |
| 581 | 20250314 | 094700 | 3299485365 | 20750 | 20800 | 20850 | 20700 | 3413 |
| 582 | 20250314 | 094600 | 3228786315 | 20750 | 20700 | 20900 | 20700 | 3510 |
| 583 | 20250314 | 094500 | 3156088665 | 20800 | 20950 | 20950 | 20750 | 3684 |
| 584 | 20250314 | 094400 | 3079506815 | 20950 | 20950 | 20950 | 20900 | 629 |
| 585 | 20250314 | 094300 | 3066339515 | 20950 | 21000 | 21000 | 20950 | 1118 |
| 586 | 20250314 | 094200 | 3042898365 | 21000 | 20950 | 21000 | 20900 | 2017 |
| 587 | 20250314 | 094100 | 3000601915 | 20950 | 20950 | 20950 | 20900 | 978 |
| 588 | 20250314 | 094000 | 2980126265 | 20950 | 21000 | 21000 | 20950 | 1405 |
| 589 | 20250314 | 093900 | 2950674715 | 21000 | 20950 | 21000 | 20950 | 1065 |
| 590 | 20250314 | 093800 | 2928339665 | 21000 | 21000 | 21000 | 20950 | 568 |
| 591 | 20250314 | 093700 | 2916418615 | 20950 | 20950 | 21000 | 20900 | 721 |
| 592 | 20250314 | 093600 | 2901307115 | 20950 | 20950 | 20950 | 20850 | 382 |
| 593 | 20250314 | 093500 | 2893307415 | 20950 | 20900 | 20950 | 20800 | 2155 |
| 594 | 20250314 | 093400 | 2848303315 | 20950 | 21000 | 21000 | 20950 | 519 |
| 595 | 20250314 | 093300 | 2837407865 | 21000 | 21050 | 21050 | 20900 | 3057 |
| 596 | 20250314 | 093200 | 2773299465 | 21050 | 20950 | 21100 | 20950 | 5225 |
| 597 | 20250314 | 093100 | 2663466615 | 20950 | 21000 | 21050 | 20900 | 5034 |
| 598 | 20250314 | 093000 | 2557755540 | 21000 | 20950 | 21000 | 20800 | 5479 |
| 599 | 20250314 | 092900 | 2443358990 | 21000 | 21100 | 21100 | 20950 | 3720 |
| 600 | 20250314 | 092800 | 2365193290 | 21100 | 21100 | 21100 | 21000 | 4566 |
| 601 | 20250314 | 092700 | 2268969915 | 21100 | 21100 | 21100 | 21050 | 4134 |
| 602 | 20250314 | 092600 | 2181875065 | 21100 | 21050 | 21150 | 21000 | 7206 |
| 603 | 20250314 | 092500 | 2030072815 | 21050 | 21000 | 21050 | 20950 | 3535 |
| 604 | 20250314 | 092400 | 1955752665 | 21000 | 20950 | 21000 | 20850 | 5663 |
| 605 | 20250314 | 092300 | 1837268465 | 20950 | 21050 | 21050 | 20850 | 6757 |
| 606 | 20250314 | 092200 | 1695422990 | 21050 | 20950 | 21050 | 20900 | 11739 |
| 607 | 20250314 | 092100 | 1449107915 | 20900 | 20900 | 20950 | 20800 | 4671 |
| 608 | 20250314 | 092000 | 1351488115 | 20900 | 20750 | 20900 | 20700 | 8368 |
| 609 | 20250314 | 091900 | 1177404815 | 20750 | 20700 | 20750 | 20650 | 6262 |
| 610 | 20250314 | 091800 | 1047706015 | 20700 | 20625 | 20700 | 20600 | 6061 |
| 611 | 20250314 | 091700 | 922392965 | 20650 | 20500 | 20650 | 20500 | 6885 |
| 612 | 20250314 | 091600 | 780745315 | 20500 | 20500 | 20500 | 20450 | 276 |
| 613 | 20250314 | 091500 | 775092715 | 20500 | 20500 | 20600 | 20450 | 3681 |
| 614 | 20250314 | 091400 | 699520240 | 20550 | 20475 | 20550 | 20450 | 4089 |
| 615 | 20250314 | 091300 | 615708940 | 20475 | 20400 | 20500 | 20400 | 5453 |
| 616 | 20250314 | 091200 | 504125240 | 20350 | 20350 | 20450 | 20350 | 4641 |
| 617 | 20250314 | 091100 | 409450490 | 20350 | 20200 | 20350 | 20200 | 1537 |
| 618 | 20250314 | 091000 | 378292840 | 20250 | 20250 | 20250 | 20250 | 155 |
| 619 | 20250314 | 090900 | 375154090 | 20250 | 20300 | 20300 | 20250 | 549 |
| 620 | 20250314 | 090800 | 364019890 | 20300 | 20150 | 20300 | 20150 | 527 |
| 621 | 20250314 | 090700 | 353352940 | 20150 | 20250 | 20300 | 20150 | 782 |
| 622 | 20250314 | 090600 | 337499390 | 20200 | 20300 | 20300 | 20200 | 700 |
| 623 | 20250314 | 090500 | 323334640 | 20250 | 20250 | 20250 | 20250 | 538 |
| 624 | 20250314 | 090400 | 312440140 | 20250 | 20400 | 20400 | 20225 | 758 |
| 625 | 20250314 | 090300 | 297061090 | 20400 | 20300 | 20450 | 20250 | 7527 |
| 626 | 20250314 | 090200 | 143564440 | 20350 | 20150 | 20350 | 20050 | 1955 |
| 627 | 20250314 | 090100 | 104009390 | 20150 | 20000 | 20150 | 20000 | 2534 |
| 628 | 20250314 | 090000 | 52990440 | 20000 | 20100 | 20100 | 20000 | 2243 |