36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 201600 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 2196 |
| 3 | 20250314 | 201500 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 4 | 20250314 | 201400 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 5 | 20250314 | 201300 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 6 | 20250314 | 201200 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 7 | 20250314 | 201100 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 8 | 20250314 | 201000 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 9 | 20250314 | 200900 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 10 | 20250314 | 200800 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 11 | 20250314 | 200700 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 12 | 20250314 | 200600 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 13 | 20250314 | 200500 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 14 | 20250314 | 200400 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 15 | 20250314 | 200300 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 16 | 20250314 | 200200 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 17 | 20250314 | 200100 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 18 | 20250314 | 200000 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 19 | 20250314 | 195900 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 20 | 20250314 | 195800 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 21 | 20250314 | 195700 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 22 | 20250314 | 195600 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 23 | 20250314 | 195500 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 24 | 20250314 | 195400 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 25 | 20250314 | 195300 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 26 | 20250314 | 195200 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 27 | 20250314 | 195100 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 28 | 20250314 | 195000 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 29 | 20250314 | 194900 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 30 | 20250314 | 194800 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 31 | 20250314 | 194700 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 32 | 20250314 | 194600 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 2196 |
| 33 | 20250314 | 194500 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 34 | 20250314 | 194400 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 35 | 20250314 | 194300 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 36 | 20250314 | 194200 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 37 | 20250314 | 194100 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 38 | 20250314 | 194000 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 39 | 20250314 | 193900 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 40 | 20250314 | 193800 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 41 | 20250314 | 193700 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 42 | 20250314 | 193600 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 43 | 20250314 | 193500 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 44 | 20250314 | 193400 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 45 | 20250314 | 193300 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 46 | 20250314 | 193200 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 47 | 20250314 | 193100 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 48 | 20250314 | 193000 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 49 | 20250314 | 192900 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 50 | 20250314 | 192800 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 51 | 20250314 | 192700 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 52 | 20250314 | 192600 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 53 | 20250314 | 192500 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 54 | 20250314 | 192400 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 55 | 20250314 | 192300 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 56 | 20250314 | 192200 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 57 | 20250314 | 192100 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 58 | 20250314 | 192000 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 59 | 20250314 | 191900 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 60 | 20250314 | 191800 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 61 | 20250314 | 191700 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 62 | 20250314 | 191600 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 2196 |
| 63 | 20250314 | 191500 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 64 | 20250314 | 191400 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 65 | 20250314 | 191300 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 66 | 20250314 | 191200 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 67 | 20250314 | 191100 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 68 | 20250314 | 191000 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 69 | 20250314 | 190900 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 70 | 20250314 | 190800 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 71 | 20250314 | 190700 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 72 | 20250314 | 190600 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 73 | 20250314 | 190500 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 74 | 20250314 | 190400 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 75 | 20250314 | 190300 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 76 | 20250314 | 190200 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 77 | 20250314 | 190100 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 78 | 20250314 | 190000 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 79 | 20250314 | 185900 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 80 | 20250314 | 185800 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 81 | 20250314 | 185700 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 82 | 20250314 | 185600 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 83 | 20250314 | 185500 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 84 | 20250314 | 185400 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 85 | 20250314 | 185300 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 86 | 20250314 | 185200 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 87 | 20250314 | 185100 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 88 | 20250314 | 185000 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 89 | 20250314 | 184900 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 90 | 20250314 | 184800 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 91 | 20250314 | 184700 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 92 | 20250314 | 184600 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 2196 |
| 93 | 20250314 | 184500 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 94 | 20250314 | 184400 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 95 | 20250314 | 184300 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 96 | 20250314 | 184200 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 97 | 20250314 | 184100 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 98 | 20250314 | 184000 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 99 | 20250314 | 183900 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 100 | 20250314 | 183800 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 101 | 20250314 | 183700 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 102 | 20250314 | 183600 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 103 | 20250314 | 183500 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 104 | 20250314 | 183400 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 105 | 20250314 | 183300 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 106 | 20250314 | 183200 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 107 | 20250314 | 183100 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 108 | 20250314 | 183000 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 109 | 20250314 | 182900 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 110 | 20250314 | 182800 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 111 | 20250314 | 182700 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 112 | 20250314 | 182600 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 113 | 20250314 | 182500 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 114 | 20250314 | 182400 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 115 | 20250314 | 182300 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 116 | 20250314 | 182200 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 117 | 20250314 | 182100 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 118 | 20250314 | 182000 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 119 | 20250314 | 181900 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 120 | 20250314 | 181800 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 121 | 20250314 | 181700 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 122 | 20250314 | 181600 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 2196 |
| 123 | 20250314 | 181500 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 124 | 20250314 | 181400 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 125 | 20250314 | 181300 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 126 | 20250314 | 181200 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 127 | 20250314 | 181100 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 128 | 20250314 | 181000 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 129 | 20250314 | 180900 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 130 | 20250314 | 180800 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 131 | 20250314 | 180700 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 132 | 20250314 | 180600 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 133 | 20250314 | 180500 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 134 | 20250314 | 180400 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 135 | 20250314 | 180300 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 136 | 20250314 | 180200 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 137 | 20250314 | 180100 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 138 | 20250314 | 180000 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 139 | 20250314 | 175900 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 140 | 20250314 | 175800 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 141 | 20250314 | 175700 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 142 | 20250314 | 175600 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 143 | 20250314 | 175500 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 144 | 20250314 | 175400 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 145 | 20250314 | 175300 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 146 | 20250314 | 175200 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 147 | 20250314 | 175100 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 148 | 20250314 | 175000 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 149 | 20250314 | 174900 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 150 | 20250314 | 174800 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 151 | 20250314 | 174700 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 152 | 20250314 | 174600 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 2196 |
| 153 | 20250314 | 174500 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 154 | 20250314 | 174400 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 155 | 20250314 | 174300 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 156 | 20250314 | 174200 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 157 | 20250314 | 174100 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 158 | 20250314 | 174000 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 159 | 20250314 | 173900 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 160 | 20250314 | 173800 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 161 | 20250314 | 173700 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 162 | 20250314 | 173600 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 163 | 20250314 | 173500 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 164 | 20250314 | 173400 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 165 | 20250314 | 173300 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 166 | 20250314 | 173200 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 167 | 20250314 | 173100 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 168 | 20250314 | 173000 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 169 | 20250314 | 172900 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 170 | 20250314 | 172800 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 171 | 20250314 | 172700 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 172 | 20250314 | 172600 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 173 | 20250314 | 172500 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 174 | 20250314 | 172400 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 175 | 20250314 | 172300 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 176 | 20250314 | 172200 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 177 | 20250314 | 172100 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 178 | 20250314 | 172000 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 179 | 20250314 | 171900 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 180 | 20250314 | 171800 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 181 | 20250314 | 171700 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 182 | 20250314 | 171600 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 2196 |
| 183 | 20250314 | 171500 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 184 | 20250314 | 171400 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 185 | 20250314 | 171300 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 186 | 20250314 | 171200 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 187 | 20250314 | 171100 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 188 | 20250314 | 171000 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 189 | 20250314 | 170900 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 190 | 20250314 | 170800 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 191 | 20250314 | 170700 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 192 | 20250314 | 170600 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 193 | 20250314 | 170500 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 194 | 20250314 | 170400 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 195 | 20250314 | 170300 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 196 | 20250314 | 170200 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 197 | 20250314 | 170100 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 198 | 20250314 | 170000 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 199 | 20250314 | 165900 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 200 | 20250314 | 165800 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 201 | 20250314 | 165700 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 202 | 20250314 | 165600 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 203 | 20250314 | 165500 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 204 | 20250314 | 165400 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 205 | 20250314 | 165300 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 206 | 20250314 | 165200 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 207 | 20250314 | 165100 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 208 | 20250314 | 165000 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 209 | 20250314 | 164900 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 210 | 20250314 | 164800 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 211 | 20250314 | 164700 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 212 | 20250314 | 164600 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 2196 |
| 213 | 20250314 | 164500 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 214 | 20250314 | 164400 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 215 | 20250314 | 164300 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 216 | 20250314 | 164200 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 217 | 20250314 | 164100 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 218 | 20250314 | 164000 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 219 | 20250314 | 163900 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 220 | 20250314 | 163800 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 221 | 20250314 | 163700 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 222 | 20250314 | 163600 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 223 | 20250314 | 163500 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 224 | 20250314 | 163400 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 225 | 20250314 | 163300 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 226 | 20250314 | 163200 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 227 | 20250314 | 163100 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 228 | 20250314 | 163000 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 229 | 20250314 | 162900 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 230 | 20250314 | 162800 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 231 | 20250314 | 162700 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 232 | 20250314 | 162600 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 233 | 20250314 | 162500 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 234 | 20250314 | 162400 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 235 | 20250314 | 162300 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 236 | 20250314 | 162200 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 237 | 20250314 | 162100 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 238 | 20250314 | 162000 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 239 | 20250314 | 161900 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 240 | 20250314 | 161800 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 241 | 20250314 | 161700 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 242 | 20250314 | 161600 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 2196 |
| 243 | 20250314 | 161500 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 244 | 20250314 | 161400 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 245 | 20250314 | 161300 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 246 | 20250314 | 161200 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 247 | 20250314 | 161100 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 248 | 20250314 | 161000 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 249 | 20250314 | 160900 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 250 | 20250314 | 160800 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 251 | 20250314 | 160700 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 252 | 20250314 | 160600 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 253 | 20250314 | 160500 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 254 | 20250314 | 160400 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 255 | 20250314 | 160300 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 256 | 20250314 | 160200 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 257 | 20250314 | 160100 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 258 | 20250314 | 160000 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 259 | 20250314 | 155900 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 260 | 20250314 | 155800 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 261 | 20250314 | 155700 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 262 | 20250314 | 155600 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 263 | 20250314 | 155500 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 264 | 20250314 | 155400 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 265 | 20250314 | 155300 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 266 | 20250314 | 155200 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 267 | 20250314 | 155100 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 268 | 20250314 | 155000 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 269 | 20250314 | 154900 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 270 | 20250314 | 154800 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 271 | 20250314 | 154700 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 272 | 20250314 | 154600 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 2196 |
| 273 | 20250314 | 154500 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 274 | 20250314 | 154400 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 275 | 20250314 | 154300 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 276 | 20250314 | 154200 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 277 | 20250314 | 154100 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 278 | 20250314 | 154000 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 279 | 20250314 | 153900 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 280 | 20250314 | 153800 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 281 | 20250314 | 153700 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 282 | 20250314 | 153600 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 283 | 20250314 | 153500 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 284 | 20250314 | 153400 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 285 | 20250314 | 153300 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 286 | 20250314 | 153200 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 287 | 20250314 | 153100 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 0 |
| 288 | 20250314 | 153000 | 5289971330 | 21200 | 21200 | 21200 | 21200 | 2196 |
| 289 | 20250314 | 152900 | 5243416130 | 21200 | 21200 | 21200 | 21200 | 0 |
| 290 | 20250314 | 152800 | 5243416130 | 21200 | 21200 | 21200 | 21200 | 0 |
| 291 | 20250314 | 152700 | 5243416130 | 21200 | 21200 | 21200 | 21200 | 0 |
| 292 | 20250314 | 152600 | 5243416130 | 21200 | 21200 | 21200 | 21200 | 0 |
| 293 | 20250314 | 152500 | 5243416130 | 21200 | 21200 | 21200 | 21200 | 0 |
| 294 | 20250314 | 152400 | 5243416130 | 21200 | 21200 | 21200 | 21200 | 0 |
| 295 | 20250314 | 152300 | 5243416130 | 21200 | 21200 | 21200 | 21200 | 0 |
| 296 | 20250314 | 152200 | 5243416130 | 21200 | 21200 | 21200 | 21200 | 0 |
| 297 | 20250314 | 152100 | 5243416130 | 21200 | 21200 | 21200 | 21200 | 0 |
| 298 | 20250314 | 152000 | 5243416130 | 21200 | 21200 | 21200 | 21200 | 0 |
| 299 | 20250314 | 151900 | 5243416130 | 21200 | 21175 | 21200 | 21150 | 1452 |
| 300 | 20250314 | 151800 | 5212642105 | 21175 | 21125 | 21200 | 21125 | 325 |
| 301 | 20250314 | 151700 | 5205765755 | 21150 | 21075 | 21150 | 21075 | 707 |
| 302 | 20250314 | 151600 | 5190844430 | 21100 | 21050 | 21100 | 21050 | 367 |
| 303 | 20250314 | 151500 | 5183105280 | 21100 | 21050 | 21100 | 21000 | 165 |
| 304 | 20250314 | 151400 | 5179632230 | 21050 | 21050 | 21050 | 21000 | 141 |
| 305 | 20250314 | 151300 | 5176665080 | 21050 | 21050 | 21100 | 21000 | 1827 |
| 306 | 20250314 | 151200 | 5138198280 | 21050 | 21100 | 21100 | 21000 | 703 |
| 307 | 20250314 | 151100 | 5123396880 | 21050 | 21050 | 21100 | 21000 | 329 |
| 308 | 20250314 | 151000 | 5116469930 | 21050 | 21050 | 21050 | 21000 | 1479 |
| 309 | 20250314 | 150900 | 5085394430 | 21050 | 21050 | 21100 | 21050 | 229 |
| 310 | 20250314 | 150800 | 5080569230 | 21050 | 21000 | 21100 | 21000 | 190 |
| 311 | 20250314 | 150700 | 5076564455 | 21100 | 21050 | 21100 | 21000 | 525 |
| 312 | 20250314 | 150600 | 5065509905 | 21050 | 21050 | 21100 | 21050 | 84 |
| 313 | 20250314 | 150500 | 5063738855 | 21100 | 21200 | 21200 | 21050 | 1418 |
| 314 | 20250314 | 150400 | 5033809705 | 21150 | 21150 | 21150 | 21100 | 368 |
| 315 | 20250314 | 150300 | 5026026955 | 21150 | 21150 | 21150 | 21100 | 79 |
| 316 | 20250314 | 150200 | 5024356255 | 21150 | 21150 | 21150 | 21100 | 815 |
| 317 | 20250314 | 150100 | 5007155055 | 21150 | 21150 | 21150 | 21100 | 228 |
| 318 | 20250314 | 150000 | 5002333705 | 21150 | 21100 | 21150 | 21050 | 417 |
| 319 | 20250314 | 145900 | 4993530305 | 21150 | 21150 | 21150 | 21050 | 1001 |
| 320 | 20250314 | 145800 | 4972389955 | 21200 | 21250 | 21250 | 21150 | 1416 |
| 321 | 20250314 | 145700 | 4942371155 | 21200 | 21200 | 21250 | 21200 | 225 |
| 322 | 20250314 | 145600 | 4937595405 | 21250 | 21250 | 21250 | 21200 | 654 |
| 323 | 20250314 | 145500 | 4923704530 | 21200 | 21250 | 21300 | 21200 | 1003 |
| 324 | 20250314 | 145400 | 4902410080 | 21200 | 21200 | 21250 | 21200 | 310 |
| 325 | 20250314 | 145300 | 4895832030 | 21250 | 21200 | 21300 | 21200 | 404 |
| 326 | 20250314 | 145200 | 4887250880 | 21250 | 21200 | 21300 | 21200 | 778 |
| 327 | 20250314 | 145100 | 4870725480 | 21250 | 21250 | 21300 | 21200 | 1474 |
| 328 | 20250314 | 145000 | 4839407530 | 21250 | 21200 | 21250 | 21150 | 570 |
| 329 | 20250314 | 144900 | 4827317930 | 21150 | 21200 | 21250 | 21100 | 1411 |
| 330 | 20250314 | 144800 | 4797432880 | 21200 | 21200 | 21250 | 21150 | 896 |
| 331 | 20250314 | 144700 | 4778432630 | 21200 | 21200 | 21200 | 21100 | 1580 |
| 332 | 20250314 | 144600 | 4744949380 | 21200 | 21150 | 21200 | 21100 | 427 |
| 333 | 20250314 | 144500 | 4735924330 | 21100 | 21150 | 21150 | 21050 | 679 |
| 334 | 20250314 | 144400 | 4721593180 | 21150 | 21050 | 21150 | 21050 | 713 |
| 335 | 20250314 | 144300 | 4706549730 | 21100 | 21000 | 21150 | 21000 | 1835 |
| 336 | 20250314 | 144200 | 4667772230 | 21050 | 20900 | 21050 | 20900 | 651 |
| 337 | 20250314 | 144100 | 4654110130 | 20900 | 20900 | 20950 | 20900 | 311 |
| 338 | 20250314 | 144000 | 4647601780 | 20950 | 20950 | 20950 | 20900 | 2299 |
| 339 | 20250314 | 143900 | 4599542430 | 20900 | 21050 | 21050 | 20900 | 1583 |
| 340 | 20250314 | 143800 | 4566437180 | 21000 | 20950 | 21050 | 20950 | 141 |
| 341 | 20250314 | 143700 | 4563477480 | 21000 | 21050 | 21050 | 20950 | 738 |
| 342 | 20250314 | 143600 | 4547962430 | 21100 | 21100 | 21100 | 21050 | 331 |
| 343 | 20250314 | 143500 | 4540985380 | 21100 | 21100 | 21100 | 21050 | 336 |
| 344 | 20250314 | 143400 | 4533898330 | 21100 | 21000 | 21100 | 21000 | 673 |
| 345 | 20250314 | 143300 | 4519721730 | 21000 | 21000 | 21050 | 21000 | 751 |
| 346 | 20250314 | 143200 | 4503939780 | 20950 | 21000 | 21050 | 20950 | 508 |
| 347 | 20250314 | 143100 | 4493266980 | 21050 | 21050 | 21050 | 21000 | 319 |
| 348 | 20250314 | 143000 | 4486558080 | 21050 | 21050 | 21050 | 21000 | 429 |
| 349 | 20250314 | 142900 | 4477532630 | 21000 | 21000 | 21050 | 21000 | 203 |
| 350 | 20250314 | 142800 | 4473264480 | 21050 | 21000 | 21050 | 21000 | 330 |
| 351 | 20250314 | 142700 | 4466326180 | 21000 | 21000 | 21050 | 21000 | 364 |
| 352 | 20250314 | 142600 | 4458672980 | 21000 | 21050 | 21050 | 21000 | 334 |
| 353 | 20250314 | 142500 | 4451652080 | 21050 | 21000 | 21050 | 21000 | 187 |
| 354 | 20250314 | 142400 | 4447719580 | 21050 | 21000 | 21050 | 21000 | 298 |
| 355 | 20250314 | 142300 | 4441451730 | 21000 | 21000 | 21050 | 20950 | 280 |
| 356 | 20250314 | 142200 | 4435567730 | 21000 | 21050 | 21100 | 21000 | 510 |
| 357 | 20250314 | 142100 | 4424831980 | 21100 | 21100 | 21100 | 21050 | 717 |
| 358 | 20250314 | 142000 | 4409725180 | 21100 | 21150 | 21150 | 21050 | 1168 |
| 359 | 20250314 | 141900 | 4385097780 | 21100 | 21250 | 21250 | 21050 | 4297 |
| 360 | 20250314 | 141800 | 4294172930 | 21200 | 21250 | 21250 | 21200 | 1948 |
| 361 | 20250314 | 141700 | 4252786730 | 21250 | 21150 | 21250 | 21150 | 2545 |
| 362 | 20250314 | 141600 | 4198827230 | 21200 | 21100 | 21200 | 21050 | 1590 |
| 363 | 20250314 | 141500 | 4165250030 | 21100 | 21050 | 21100 | 21000 | 249 |
| 364 | 20250314 | 141400 | 4160004980 | 21050 | 21000 | 21050 | 21000 | 368 |
| 365 | 20250314 | 141300 | 4152267530 | 21000 | 20950 | 21050 | 20950 | 306 |
| 366 | 20250314 | 141200 | 4145830380 | 21050 | 21050 | 21050 | 21000 | 4778 |
| 367 | 20250314 | 141100 | 4045474880 | 21050 | 21100 | 21150 | 21050 | 347 |
| 368 | 20250314 | 141000 | 4038153530 | 21150 | 21150 | 21150 | 21100 | 212 |
| 369 | 20250314 | 140900 | 4033672380 | 21150 | 21050 | 21150 | 21050 | 860 |
| 370 | 20250314 | 140800 | 4015535380 | 21100 | 21050 | 21100 | 21000 | 563 |
| 371 | 20250314 | 140700 | 4003683130 | 21000 | 21000 | 21050 | 21000 | 340 |
| 372 | 20250314 | 140600 | 3996534230 | 21050 | 21000 | 21050 | 21000 | 367 |
| 373 | 20250314 | 140500 | 3988824430 | 21000 | 21000 | 21050 | 21000 | 236 |
| 374 | 20250314 | 140400 | 3983863080 | 21000 | 21000 | 21050 | 21000 | 260 |
| 375 | 20250314 | 140300 | 3978397030 | 21000 | 21000 | 21100 | 21000 | 249 |
| 376 | 20250314 | 140200 | 3973160930 | 21050 | 21050 | 21100 | 21050 | 364 |
| 377 | 20250314 | 140100 | 3965494880 | 21050 | 21100 | 21100 | 21050 | 544 |
| 378 | 20250314 | 140000 | 3954025280 | 21100 | 21150 | 21200 | 21050 | 633 |
| 379 | 20250314 | 135900 | 3940651480 | 21150 | 20950 | 21200 | 20950 | 8259 |
| 380 | 20250314 | 135800 | 3766271480 | 20900 | 20950 | 20950 | 20900 | 125 |
| 381 | 20250314 | 135700 | 3763656380 | 20900 | 20900 | 20950 | 20900 | 136 |
| 382 | 20250314 | 135600 | 3760813680 | 20950 | 20900 | 20950 | 20900 | 221 |
| 383 | 20250314 | 135500 | 3756189880 | 20950 | 20850 | 21000 | 20850 | 1019 |
| 384 | 20250314 | 135400 | 3734872030 | 20850 | 20850 | 20900 | 20850 | 201 |
| 385 | 20250314 | 135300 | 3730678180 | 20850 | 20850 | 20900 | 20850 | 232 |
| 386 | 20250314 | 135200 | 3725836780 | 20900 | 20900 | 20900 | 20850 | 166 |
| 387 | 20250314 | 135100 | 3722372230 | 20850 | 20850 | 20900 | 20850 | 170 |
| 388 | 20250314 | 135000 | 3718825280 | 20900 | 20900 | 20900 | 20850 | 212 |
| 389 | 20250314 | 134900 | 3714396180 | 20900 | 20850 | 20900 | 20850 | 215 |
| 390 | 20250314 | 134800 | 3709908980 | 20850 | 20850 | 20900 | 20850 | 312 |
| 391 | 20250314 | 134700 | 3703393330 | 20850 | 20900 | 20950 | 20850 | 435 |
| 392 | 20250314 | 134600 | 3694299780 | 20900 | 20900 | 20950 | 20900 | 233 |
| 393 | 20250314 | 134500 | 3689424980 | 20900 | 20900 | 20950 | 20900 | 122 |
| 394 | 20250314 | 134400 | 3686872780 | 20850 | 20900 | 20950 | 20850 | 986 |
| 395 | 20250314 | 134300 | 3666261380 | 20850 | 20900 | 20950 | 20850 | 206 |
| 396 | 20250314 | 134200 | 3661957380 | 20900 | 20900 | 20950 | 20900 | 104 |
| 397 | 20250314 | 134100 | 3659783430 | 20950 | 20950 | 20950 | 20900 | 282 |
| 398 | 20250314 | 134000 | 3653879780 | 20950 | 20900 | 20950 | 20900 | 241 |
| 399 | 20250314 | 133900 | 3648838930 | 20950 | 20850 | 20950 | 20850 | 1203 |
| 400 | 20250314 | 133800 | 3623695830 | 20850 | 20900 | 20900 | 20850 | 97 |
| 401 | 20250314 | 133700 | 3621670530 | 20850 | 20850 | 20900 | 20850 | 330 |
| 402 | 20250314 | 133600 | 3614785430 | 20850 | 20900 | 20900 | 20850 | 160 |
| 403 | 20250314 | 133500 | 3611446780 | 20900 | 20850 | 20900 | 20850 | 182 |
| 404 | 20250314 | 133400 | 3607649380 | 20850 | 20850 | 20900 | 20850 | 235 |
| 405 | 20250314 | 133300 | 3602745480 | 20850 | 20850 | 20900 | 20850 | 137 |
| 406 | 20250314 | 133200 | 3599886130 | 20850 | 20850 | 20900 | 20850 | 102 |
| 407 | 20250314 | 133100 | 3597756630 | 20850 | 20850 | 20900 | 20850 | 200 |
| 408 | 20250314 | 133000 | 3593583280 | 20900 | 20850 | 20900 | 20850 | 176 |
| 409 | 20250314 | 132900 | 3589909780 | 20850 | 20850 | 20900 | 20850 | 171 |
| 410 | 20250314 | 132800 | 3586341380 | 20850 | 20950 | 20950 | 20850 | 264 |
| 411 | 20250314 | 132700 | 3580828480 | 20900 | 20950 | 20950 | 20900 | 177 |
| 412 | 20250314 | 132600 | 3577124780 | 20900 | 20900 | 20950 | 20900 | 212 |
| 413 | 20250314 | 132500 | 3572693680 | 20900 | 20900 | 20950 | 20900 | 147 |
| 414 | 20250314 | 132400 | 3569618930 | 20900 | 20900 | 20950 | 20900 | 224 |
| 415 | 20250314 | 132300 | 3564932180 | 20900 | 20950 | 20950 | 20900 | 305 |
| 416 | 20250314 | 132200 | 3558552680 | 20950 | 20900 | 20950 | 20900 | 121 |
| 417 | 20250314 | 132100 | 3556020880 | 20900 | 21000 | 21000 | 20900 | 507 |
| 418 | 20250314 | 132000 | 3545407280 | 20950 | 20900 | 21000 | 20900 | 869 |
| 419 | 20250314 | 131900 | 3527190680 | 20950 | 20850 | 20950 | 20850 | 852 |
| 420 | 20250314 | 131800 | 3509383830 | 20850 | 20800 | 20900 | 20800 | 562 |
| 421 | 20250314 | 131700 | 3497667530 | 20800 | 20800 | 20850 | 20800 | 126 |
| 422 | 20250314 | 131600 | 3495044230 | 20800 | 20800 | 20900 | 20800 | 346 |
| 423 | 20250314 | 131500 | 3487827180 | 20800 | 20750 | 20850 | 20750 | 1239 |
| 424 | 20250314 | 131400 | 3462049780 | 20750 | 20750 | 20800 | 20750 | 196 |
| 425 | 20250314 | 131300 | 3457980030 | 20750 | 20750 | 20800 | 20750 | 62 |
| 426 | 20250314 | 131200 | 3456693280 | 20750 | 20800 | 20800 | 20750 | 92 |
| 427 | 20250314 | 131100 | 3454782830 | 20800 | 20750 | 20800 | 20750 | 189 |
| 428 | 20250314 | 131000 | 3450860830 | 20750 | 20750 | 20800 | 20750 | 171 |
| 429 | 20250314 | 130900 | 3447312280 | 20700 | 20700 | 20750 | 20700 | 949 |
| 430 | 20250314 | 130800 | 3427633280 | 20700 | 20700 | 20750 | 20700 | 238 |
| 431 | 20250314 | 130700 | 3422704930 | 20700 | 20700 | 20750 | 20700 | 48 |
| 432 | 20250314 | 130600 | 3421711130 | 20750 | 20700 | 20750 | 20700 | 162 |
| 433 | 20250314 | 130500 | 3418356830 | 20700 | 20700 | 20750 | 20700 | 121 |
| 434 | 20250314 | 130400 | 3415849930 | 20700 | 20750 | 20750 | 20700 | 152 |
| 435 | 20250314 | 130300 | 3412703080 | 20800 | 20750 | 20800 | 20750 | 105 |
| 436 | 20250314 | 130200 | 3410524080 | 20750 | 20750 | 20800 | 20750 | 136 |
| 437 | 20250314 | 130100 | 3407700630 | 20750 | 20750 | 20750 | 20750 | 129 |
| 438 | 20250314 | 130000 | 3405023880 | 20800 | 20800 | 20850 | 20750 | 564 |
| 439 | 20250314 | 125900 | 3393293730 | 20800 | 20800 | 20850 | 20800 | 113 |
| 440 | 20250314 | 125800 | 3390941630 | 20800 | 20750 | 20800 | 20750 | 530 |
| 441 | 20250314 | 125700 | 3379918280 | 20750 | 20850 | 20850 | 20750 | 980 |
| 442 | 20250314 | 125600 | 3359535980 | 20800 | 20850 | 20850 | 20800 | 449 |
| 443 | 20250314 | 125500 | 3350180330 | 20800 | 20800 | 20800 | 20800 | 110 |
| 444 | 20250314 | 125400 | 3347892330 | 20800 | 20800 | 20850 | 20800 | 889 |
| 445 | 20250314 | 125300 | 3329377480 | 20800 | 20850 | 20850 | 20800 | 136 |
| 446 | 20250314 | 125200 | 3326545430 | 20800 | 20800 | 20850 | 20800 | 248 |
| 447 | 20250314 | 125100 | 3321386530 | 20800 | 20800 | 20850 | 20800 | 188 |
| 448 | 20250314 | 125000 | 3317476080 | 20850 | 20800 | 20850 | 20800 | 77 |
| 449 | 20250314 | 124900 | 3315874230 | 20800 | 20800 | 20850 | 20800 | 284 |
| 450 | 20250314 | 124800 | 3309957880 | 20800 | 20850 | 20850 | 20800 | 172 |
| 451 | 20250314 | 124700 | 3306376780 | 20850 | 20800 | 20850 | 20800 | 357 |
| 452 | 20250314 | 124600 | 3298936030 | 20800 | 20750 | 20850 | 20750 | 440 |
| 453 | 20250314 | 124500 | 3289782630 | 20750 | 20800 | 20800 | 20750 | 102 |
| 454 | 20250314 | 124400 | 3287665080 | 20750 | 20850 | 20850 | 20750 | 442 |
| 455 | 20250314 | 124300 | 3278469630 | 20850 | 20650 | 20850 | 20650 | 1316 |
| 456 | 20250314 | 124200 | 3251191280 | 20650 | 20650 | 20700 | 20650 | 92 |
| 457 | 20250314 | 124100 | 3249288980 | 20650 | 20650 | 20700 | 20650 | 287 |
| 458 | 20250314 | 124000 | 3243360430 | 20650 | 20700 | 20700 | 20650 | 129 |
| 459 | 20250314 | 123900 | 3240691330 | 20700 | 20700 | 20700 | 20700 | 138 |
| 460 | 20250314 | 123800 | 3237834730 | 20700 | 20700 | 20700 | 20700 | 167 |
| 461 | 20250314 | 123700 | 3234377830 | 20700 | 20700 | 20750 | 20700 | 256 |
| 462 | 20250314 | 123600 | 3229077130 | 20700 | 20700 | 20700 | 20700 | 130 |
| 463 | 20250314 | 123500 | 3226386130 | 20750 | 20700 | 20750 | 20700 | 149 |
| 464 | 20250314 | 123400 | 3223299980 | 20750 | 20750 | 20800 | 20750 | 725 |
| 465 | 20250314 | 123300 | 3208254780 | 20750 | 20750 | 20750 | 20750 | 45 |
| 466 | 20250314 | 123200 | 3207321030 | 20750 | 20750 | 20800 | 20750 | 52 |
| 467 | 20250314 | 123100 | 3206241980 | 20750 | 20750 | 20800 | 20750 | 175 |
| 468 | 20250314 | 123000 | 3202610480 | 20800 | 20750 | 20800 | 20750 | 82 |
| 469 | 20250314 | 122900 | 3200907430 | 20750 | 20800 | 20800 | 20750 | 248 |
| 470 | 20250314 | 122800 | 3195755880 | 20750 | 20750 | 20750 | 20750 | 87 |
| 471 | 20250314 | 122700 | 3193950630 | 20800 | 20750 | 20800 | 20750 | 163 |
| 472 | 20250314 | 122600 | 3190564380 | 20750 | 20750 | 20800 | 20750 | 195 |
| 473 | 20250314 | 122500 | 3186513880 | 20750 | 20750 | 20800 | 20750 | 164 |
| 474 | 20250314 | 122400 | 3183106830 | 20750 | 20850 | 20850 | 20750 | 128 |
| 475 | 20250314 | 122300 | 3180442930 | 20750 | 20750 | 20850 | 20750 | 885 |
| 476 | 20250314 | 122200 | 3162034480 | 20750 | 20750 | 20800 | 20750 | 208 |
| 477 | 20250314 | 122100 | 3157714030 | 20800 | 20750 | 20800 | 20750 | 307 |
| 478 | 20250314 | 122000 | 3151331330 | 20750 | 20750 | 20750 | 20750 | 137 |
| 479 | 20250314 | 121900 | 3148488580 | 20750 | 20750 | 20800 | 20750 | 117 |
| 480 | 20250314 | 121800 | 3146058330 | 20750 | 20750 | 20800 | 20750 | 152 |
| 481 | 20250314 | 121700 | 3142902280 | 20800 | 20800 | 20800 | 20800 | 241 |
| 482 | 20250314 | 121600 | 3137889480 | 20800 | 20800 | 20850 | 20800 | 117 |
| 483 | 20250314 | 121500 | 3135453380 | 20800 | 20750 | 20850 | 20750 | 499 |
| 484 | 20250314 | 121400 | 3125074280 | 20750 | 20750 | 20800 | 20750 | 199 |
| 485 | 20250314 | 121300 | 3120942580 | 20750 | 20750 | 20750 | 20700 | 445 |
| 486 | 20250314 | 121200 | 3111716930 | 20700 | 20700 | 20700 | 20700 | 87 |
| 487 | 20250314 | 121100 | 3109916030 | 20750 | 20700 | 20750 | 20700 | 230 |
| 488 | 20250314 | 121000 | 3105149880 | 20700 | 20750 | 20750 | 20700 | 221 |
| 489 | 20250314 | 120900 | 3100565780 | 20800 | 20650 | 20800 | 20650 | 1388 |
| 490 | 20250314 | 120800 | 3071797080 | 20700 | 20650 | 20700 | 20650 | 145 |
| 491 | 20250314 | 120700 | 3068798880 | 20650 | 20650 | 20650 | 20650 | 165 |
| 492 | 20250314 | 120600 | 3065391630 | 20650 | 20650 | 20700 | 20650 | 95 |
| 493 | 20250314 | 120500 | 3063427030 | 20700 | 20650 | 20750 | 20650 | 161 |
| 494 | 20250314 | 120400 | 3060090030 | 20700 | 20700 | 20700 | 20700 | 158 |
| 495 | 20250314 | 120300 | 3056819430 | 20750 | 20700 | 20750 | 20700 | 153 |
| 496 | 20250314 | 120200 | 3053649580 | 20700 | 20700 | 20750 | 20700 | 149 |
| 497 | 20250314 | 120100 | 3050563830 | 20750 | 20700 | 20750 | 20700 | 302 |
| 498 | 20250314 | 120000 | 3044299730 | 20700 | 20700 | 20750 | 20700 | 179 |
| 499 | 20250314 | 115900 | 3040591930 | 20700 | 20700 | 20750 | 20700 | 103 |
| 500 | 20250314 | 115800 | 3038458330 | 20700 | 20750 | 20750 | 20700 | 162 |
| 501 | 20250314 | 115700 | 3035100980 | 20700 | 20650 | 20700 | 20650 | 736 |
| 502 | 20250314 | 115600 | 3019867830 | 20650 | 20650 | 20700 | 20650 | 88 |
| 503 | 20250314 | 115500 | 3018049180 | 20650 | 20650 | 20700 | 20650 | 129 |
| 504 | 20250314 | 115400 | 3015382830 | 20650 | 20650 | 20650 | 20650 | 366 |
| 505 | 20250314 | 115300 | 3007824930 | 20650 | 20700 | 20700 | 20650 | 215 |
| 506 | 20250314 | 115200 | 3003377830 | 20700 | 20700 | 20750 | 20700 | 163 |
| 507 | 20250314 | 115100 | 3000001230 | 20700 | 20700 | 20700 | 20700 | 84 |
| 508 | 20250314 | 115000 | 2998262430 | 20700 | 20650 | 20700 | 20650 | 518 |
| 509 | 20250314 | 114900 | 2987542730 | 20650 | 20650 | 20700 | 20650 | 189 |
| 510 | 20250314 | 114800 | 2983635930 | 20650 | 20650 | 20700 | 20650 | 114 |
| 511 | 20250314 | 114700 | 2981281780 | 20650 | 20700 | 20700 | 20650 | 220 |
| 512 | 20250314 | 114600 | 2976731280 | 20650 | 20650 | 20700 | 20650 | 398 |
| 513 | 20250314 | 114500 | 2968511080 | 20650 | 20600 | 20650 | 20600 | 80 |
| 514 | 20250314 | 114400 | 2966860630 | 20650 | 20600 | 20700 | 20600 | 259 |
| 515 | 20250314 | 114300 | 2961511280 | 20650 | 20650 | 20700 | 20650 | 246 |
| 516 | 20250314 | 114200 | 2956429930 | 20700 | 20650 | 20700 | 20650 | 220 |
| 517 | 20250314 | 114100 | 2951881030 | 20650 | 20700 | 20700 | 20650 | 178 |
| 518 | 20250314 | 114000 | 2948202830 | 20650 | 20700 | 20700 | 20650 | 99 |
| 519 | 20250314 | 113900 | 2946157030 | 20650 | 20600 | 20700 | 20600 | 778 |
| 520 | 20250314 | 113800 | 2930090480 | 20600 | 20650 | 20650 | 20600 | 48 |
| 521 | 20250314 | 113700 | 2929099930 | 20700 | 20650 | 20700 | 20650 | 402 |
| 522 | 20250314 | 113600 | 2920794630 | 20700 | 20650 | 20700 | 20650 | 233 |
| 523 | 20250314 | 113500 | 2915973230 | 20650 | 20650 | 20650 | 20650 | 108 |
| 524 | 20250314 | 113400 | 2913743030 | 20700 | 20700 | 20700 | 20650 | 165 |
| 525 | 20250314 | 113300 | 2910331730 | 20650 | 20650 | 20700 | 20650 | 113 |
| 526 | 20250314 | 113200 | 2907995780 | 20650 | 20650 | 20650 | 20600 | 664 |
| 527 | 20250314 | 113100 | 2894285480 | 20650 | 20650 | 20700 | 20650 | 134 |
| 528 | 20250314 | 113000 | 2891515930 | 20700 | 20700 | 20700 | 20650 | 155 |
| 529 | 20250314 | 112900 | 2888311180 | 20650 | 20650 | 20650 | 20650 | 124 |
| 530 | 20250314 | 112800 | 2885750580 | 20650 | 20650 | 20700 | 20650 | 270 |
| 531 | 20250314 | 112700 | 2880172130 | 20700 | 20650 | 20700 | 20650 | 96 |
| 532 | 20250314 | 112600 | 2878188280 | 20700 | 20650 | 20700 | 20650 | 182 |
| 533 | 20250314 | 112500 | 2874426380 | 20700 | 20650 | 20700 | 20650 | 427 |
| 534 | 20250314 | 112400 | 2865589780 | 20650 | 20650 | 20700 | 20650 | 140 |
| 535 | 20250314 | 112300 | 2862697330 | 20650 | 20650 | 20700 | 20650 | 260 |
| 536 | 20250314 | 112200 | 2857325630 | 20650 | 20700 | 20700 | 20650 | 144 |
| 537 | 20250314 | 112100 | 2854349580 | 20650 | 20650 | 20700 | 20650 | 898 |
| 538 | 20250314 | 112000 | 2835763830 | 20650 | 20650 | 20700 | 20650 | 879 |
| 539 | 20250314 | 111900 | 2817609980 | 20650 | 20700 | 20700 | 20650 | 2597 |
| 540 | 20250314 | 111800 | 2763977480 | 20700 | 20700 | 20800 | 20700 | 985 |
| 541 | 20250314 | 111700 | 2743582630 | 20750 | 20850 | 20850 | 20750 | 1368 |
| 542 | 20250314 | 111600 | 2715150430 | 20800 | 20800 | 20800 | 20800 | 549 |
| 543 | 20250314 | 111500 | 2703731230 | 20900 | 20900 | 20900 | 20800 | 2461 |
| 544 | 20250314 | 111400 | 2652512230 | 20850 | 20850 | 20900 | 20850 | 189 |
| 545 | 20250314 | 111300 | 2648567880 | 20850 | 20850 | 20850 | 20850 | 116 |
| 546 | 20250314 | 111200 | 2646149280 | 20850 | 20850 | 20900 | 20850 | 92 |
| 547 | 20250314 | 111100 | 2644228580 | 20900 | 20850 | 20900 | 20850 | 64 |
| 548 | 20250314 | 111000 | 2642892730 | 20850 | 20850 | 20900 | 20850 | 1093 |
| 549 | 20250314 | 110900 | 2620076180 | 20800 | 20850 | 20900 | 20800 | 1610 |
| 550 | 20250314 | 110800 | 2586565780 | 20850 | 20850 | 20900 | 20850 | 58 |
| 551 | 20250314 | 110700 | 2585354030 | 20950 | 20850 | 20950 | 20850 | 90 |
| 552 | 20250314 | 110600 | 2583472630 | 20900 | 20950 | 20950 | 20900 | 570 |
| 553 | 20250314 | 110500 | 2571557130 | 20900 | 20900 | 20950 | 20900 | 60 |
| 554 | 20250314 | 110400 | 2570301680 | 20900 | 20950 | 20950 | 20900 | 248 |
| 555 | 20250314 | 110300 | 2565107480 | 20950 | 21000 | 21000 | 20950 | 60 |
| 556 | 20250314 | 110200 | 2563850430 | 21000 | 20975 | 21000 | 20950 | 116 |
| 557 | 20250314 | 110100 | 2561415505 | 20950 | 20900 | 20950 | 20900 | 383 |
| 558 | 20250314 | 110000 | 2553392655 | 20900 | 20900 | 20950 | 20900 | 935 |
| 559 | 20250314 | 105900 | 2533844055 | 20800 | 20900 | 20900 | 20800 | 119 |
| 560 | 20250314 | 105800 | 2531360005 | 20850 | 20900 | 20900 | 20750 | 983 |
| 561 | 20250314 | 105700 | 2510893305 | 20850 | 20950 | 20950 | 20850 | 542 |
| 562 | 20250314 | 105600 | 2499565605 | 20900 | 20850 | 20950 | 20850 | 1891 |
| 563 | 20250314 | 105500 | 2460048005 | 20850 | 20900 | 20900 | 20850 | 1039 |
| 564 | 20250314 | 105400 | 2438333455 | 20950 | 20900 | 20950 | 20900 | 79 |
| 565 | 20250314 | 105300 | 2436679855 | 20900 | 20900 | 20950 | 20900 | 266 |
| 566 | 20250314 | 105200 | 2431118005 | 20950 | 20950 | 21000 | 20900 | 64 |
| 567 | 20250314 | 105100 | 2429776455 | 21000 | 20950 | 21000 | 20950 | 70 |
| 568 | 20250314 | 105000 | 2428307455 | 20950 | 21000 | 21000 | 20950 | 71 |
| 569 | 20250314 | 104900 | 2426817505 | 21000 | 20900 | 21000 | 20900 | 1574 |
| 570 | 20250314 | 104800 | 2393787355 | 20900 | 20900 | 20950 | 20900 | 102 |
| 571 | 20250314 | 104700 | 2391653055 | 20950 | 20950 | 20950 | 20900 | 842 |
| 572 | 20250314 | 104600 | 2374023055 | 20950 | 20950 | 20950 | 20800 | 3101 |
| 573 | 20250314 | 104500 | 2309346755 | 21000 | 21050 | 21050 | 21000 | 511 |
| 574 | 20250314 | 104400 | 2298600755 | 21050 | 21050 | 21050 | 21000 | 81 |
| 575 | 20250314 | 104300 | 2296897205 | 21050 | 20950 | 21050 | 20950 | 700 |
| 576 | 20250314 | 104200 | 2282188455 | 20950 | 20950 | 21000 | 20950 | 125 |
| 577 | 20250314 | 104100 | 2279567255 | 20950 | 20950 | 20950 | 20950 | 75 |
| 578 | 20250314 | 104000 | 2277996005 | 21000 | 20950 | 21000 | 20950 | 124 |
| 579 | 20250314 | 103900 | 2275394155 | 20950 | 20925 | 21000 | 20925 | 1020 |
| 580 | 20250314 | 103800 | 2254025130 | 20900 | 20950 | 20950 | 20900 | 417 |
| 581 | 20250314 | 103700 | 2245290530 | 20950 | 20950 | 21000 | 20950 | 318 |
| 582 | 20250314 | 103600 | 2238624380 | 21000 | 21000 | 21000 | 20950 | 158 |
| 583 | 20250314 | 103500 | 2235313880 | 21000 | 20900 | 21000 | 20900 | 266 |
| 584 | 20250314 | 103400 | 2229744080 | 20900 | 20900 | 20950 | 20900 | 66 |
| 585 | 20250314 | 103300 | 2228362180 | 20900 | 20900 | 20950 | 20900 | 68 |
| 586 | 20250314 | 103200 | 2226939530 | 20900 | 20950 | 20950 | 20900 | 385 |
| 587 | 20250314 | 103100 | 2218877880 | 20950 | 20950 | 21000 | 20900 | 1570 |
| 588 | 20250314 | 103000 | 2185936630 | 20950 | 20800 | 20950 | 20800 | 621 |
| 589 | 20250314 | 102900 | 2172959480 | 20800 | 20850 | 20900 | 20800 | 420 |
| 590 | 20250314 | 102800 | 2164204480 | 20850 | 20850 | 20850 | 20850 | 87 |
| 591 | 20250314 | 102700 | 2162390530 | 20850 | 20850 | 20900 | 20850 | 128 |
| 592 | 20250314 | 102600 | 2159717830 | 20850 | 20900 | 20950 | 20850 | 211 |
| 593 | 20250314 | 102500 | 2155306380 | 20900 | 20900 | 20950 | 20900 | 228 |
| 594 | 20250314 | 102400 | 2150540780 | 20950 | 20950 | 20950 | 20900 | 98 |
| 595 | 20250314 | 102300 | 2148488630 | 20950 | 20950 | 20950 | 20900 | 237 |
| 596 | 20250314 | 102200 | 2143531580 | 21000 | 20850 | 21000 | 20850 | 321 |
| 597 | 20250314 | 102100 | 2136806430 | 20850 | 20900 | 20950 | 20850 | 272 |
| 598 | 20250314 | 102000 | 2131118030 | 20950 | 21000 | 21000 | 20900 | 178 |
| 599 | 20250314 | 101900 | 2127386980 | 20900 | 20900 | 20950 | 20850 | 536 |
| 600 | 20250314 | 101800 | 2116184230 | 20900 | 20900 | 20950 | 20900 | 144 |
| 601 | 20250314 | 101700 | 2113170730 | 20900 | 21000 | 21000 | 20900 | 207 |
| 602 | 20250314 | 101600 | 2108834730 | 21000 | 21050 | 21050 | 21000 | 529 |
| 603 | 20250314 | 101500 | 2097716580 | 21000 | 21050 | 21050 | 21000 | 367 |
| 604 | 20250314 | 101400 | 2089993330 | 21000 | 21050 | 21050 | 21000 | 302 |
| 605 | 20250314 | 101300 | 2083636280 | 21050 | 21000 | 21050 | 20950 | 604 |
| 606 | 20250314 | 101200 | 2070950130 | 21000 | 20950 | 21050 | 20950 | 207 |
| 607 | 20250314 | 101100 | 2066594330 | 21050 | 20900 | 21050 | 20900 | 2183 |
| 608 | 20250314 | 101000 | 2020786180 | 20900 | 20950 | 20950 | 20900 | 213 |
| 609 | 20250314 | 100900 | 2016332030 | 20900 | 20900 | 20900 | 20900 | 270 |
| 610 | 20250314 | 100800 | 2010689030 | 20950 | 20900 | 20950 | 20900 | 222 |
| 611 | 20250314 | 100700 | 2006039880 | 20950 | 20800 | 20950 | 20800 | 797 |
| 612 | 20250314 | 100600 | 1989392780 | 20800 | 20800 | 20800 | 20800 | 292 |
| 613 | 20250314 | 100500 | 1983319180 | 20800 | 20800 | 20850 | 20800 | 200 |
| 614 | 20250314 | 100400 | 1979155230 | 20850 | 20900 | 20900 | 20800 | 90 |
| 615 | 20250314 | 100300 | 1977278730 | 20800 | 20850 | 20850 | 20750 | 1155 |
| 616 | 20250314 | 100200 | 1953239580 | 20850 | 20750 | 20850 | 20750 | 6693 |
| 617 | 20250314 | 100100 | 1814241830 | 20750 | 20800 | 20800 | 20750 | 462 |
| 618 | 20250314 | 100000 | 1804633280 | 20800 | 20850 | 20900 | 20800 | 318 |
| 619 | 20250314 | 095900 | 1798006080 | 20850 | 20950 | 20950 | 20850 | 366 |
| 620 | 20250314 | 095800 | 1790357430 | 20900 | 20950 | 21000 | 20875 | 492 |
| 621 | 20250314 | 095700 | 1780062605 | 21000 | 20900 | 21000 | 20850 | 1621 |
| 622 | 20250314 | 095600 | 1746142505 | 20900 | 21000 | 21000 | 20900 | 433 |
| 623 | 20250314 | 095500 | 1737083355 | 21000 | 20950 | 21000 | 20900 | 1077 |
| 624 | 20250314 | 095400 | 1714522205 | 20950 | 20950 | 21000 | 20950 | 757 |
| 625 | 20250314 | 095300 | 1698659755 | 20950 | 21000 | 21050 | 20900 | 508 |
| 626 | 20250314 | 095200 | 1688001755 | 21000 | 20950 | 21000 | 20900 | 1761 |
| 627 | 20250314 | 095100 | 1651134505 | 20950 | 21050 | 21050 | 20950 | 1793 |
| 628 | 20250314 | 095000 | 1613478555 | 21050 | 21100 | 21100 | 21000 | 718 |
| 629 | 20250314 | 094900 | 1598366605 | 21100 | 21100 | 21100 | 21050 | 52 |
| 630 | 20250314 | 094800 | 1597270105 | 21100 | 21000 | 21100 | 20975 | 1312 |
| 631 | 20250314 | 094700 | 1569681955 | 21050 | 21050 | 21100 | 21000 | 763 |
| 632 | 20250314 | 094600 | 1553626355 | 21000 | 21050 | 21050 | 21000 | 1013 |
| 633 | 20250314 | 094500 | 1532321605 | 21100 | 21100 | 21100 | 21000 | 3911 |
| 634 | 20250314 | 094400 | 1449844905 | 21050 | 21050 | 21100 | 21000 | 1091 |
| 635 | 20250314 | 094300 | 1426869855 | 21050 | 21050 | 21050 | 21000 | 1626 |
| 636 | 20250314 | 094200 | 1392646905 | 21000 | 20950 | 21050 | 20950 | 2254 |
| 637 | 20250314 | 094100 | 1345310180 | 20950 | 20950 | 21050 | 20950 | 3243 |
| 638 | 20250314 | 094000 | 1277228480 | 20950 | 20850 | 21000 | 20850 | 2845 |
| 639 | 20250314 | 093900 | 1217689180 | 20850 | 20850 | 20900 | 20850 | 3213 |
| 640 | 20250314 | 093800 | 1150600930 | 20750 | 20700 | 20800 | 20650 | 1302 |
| 641 | 20250314 | 093700 | 1123582030 | 20700 | 20750 | 20800 | 20700 | 469 |
| 642 | 20250314 | 093600 | 1113859780 | 20800 | 20900 | 20900 | 20800 | 639 |
| 643 | 20250314 | 093500 | 1100528980 | 20850 | 20700 | 20900 | 20650 | 5196 |
| 644 | 20250314 | 093400 | 992497380 | 20750 | 20750 | 20750 | 20725 | 123 |
| 645 | 20250314 | 093300 | 989945180 | 20750 | 20750 | 20800 | 20700 | 858 |
| 646 | 20250314 | 093200 | 972142555 | 20750 | 20800 | 20850 | 20750 | 1725 |
| 647 | 20250314 | 093100 | 936255205 | 20750 | 20600 | 20800 | 20600 | 4301 |
| 648 | 20250314 | 093000 | 847091155 | 20600 | 20525 | 20600 | 20475 | 3459 |
| 649 | 20250314 | 092900 | 776092830 | 20500 | 20500 | 20525 | 20500 | 105 |
| 650 | 20250314 | 092800 | 773940155 | 20525 | 20500 | 20550 | 20500 | 1151 |
| 651 | 20250314 | 092700 | 750334105 | 20500 | 20450 | 20500 | 20450 | 2813 |
| 652 | 20250314 | 092600 | 692767255 | 20450 | 20500 | 20500 | 20450 | 240 |
| 653 | 20250314 | 092500 | 687858955 | 20400 | 20500 | 20500 | 20400 | 663 |
| 654 | 20250314 | 092400 | 674312805 | 20450 | 20450 | 20500 | 20450 | 1116 |
| 655 | 20250314 | 092300 | 651490305 | 20500 | 20450 | 20500 | 20400 | 1608 |
| 656 | 20250314 | 092200 | 618560005 | 20450 | 20450 | 20500 | 20400 | 1056 |
| 657 | 20250314 | 092100 | 596967855 | 20300 | 20300 | 20400 | 20250 | 1885 |
| 658 | 20250314 | 092000 | 558596980 | 20300 | 20250 | 20350 | 20250 | 1069 |
| 659 | 20250314 | 091900 | 536898030 | 20250 | 20200 | 20250 | 20200 | 842 |
| 660 | 20250314 | 091800 | 519848930 | 20200 | 20200 | 20250 | 20200 | 428 |
| 661 | 20250314 | 091700 | 511198330 | 20200 | 20150 | 20250 | 20050 | 2317 |
| 662 | 20250314 | 091600 | 464486080 | 20200 | 20150 | 20200 | 20150 | 246 |
| 663 | 20250314 | 091500 | 459528430 | 20200 | 20150 | 20200 | 20150 | 2291 |
| 664 | 20250314 | 091400 | 413251130 | 20150 | 20000 | 20150 | 20000 | 3520 |
| 665 | 20250314 | 091300 | 342588730 | 20000 | 19980 | 20000 | 19980 | 1105 |
| 666 | 20250314 | 091200 | 320494440 | 19980 | 20000 | 20000 | 19970 | 569 |
| 667 | 20250314 | 091100 | 309120520 | 20000 | 20050 | 20050 | 19960 | 2094 |
| 668 | 20250314 | 091000 | 267260800 | 20150 | 19890 | 20150 | 19810 | 4543 |
| 669 | 20250314 | 090900 | 176614940 | 19890 | 19920 | 19920 | 19890 | 539 |
| 670 | 20250314 | 090800 | 165878220 | 19920 | 19860 | 19920 | 19840 | 1612 |
| 671 | 20250314 | 090700 | 133823820 | 19850 | 19840 | 19850 | 19840 | 294 |
| 672 | 20250314 | 090600 | 127988360 | 19840 | 19840 | 19840 | 19800 | 1283 |
| 673 | 20250314 | 090500 | 102579690 | 19810 | 19830 | 19880 | 19810 | 1250 |
| 674 | 20250314 | 090400 | 77778600 | 19820 | 19820 | 19860 | 19820 | 1911 |
| 675 | 20250314 | 090300 | 39868200 | 19810 | 19800 | 19810 | 19790 | 832 |
| 676 | 20250314 | 090200 | 23391600 | 19800 | 19760 | 19820 | 19760 | 248 |
| 677 | 20250314 | 090100 | 18483750 | 19770 | 19770 | 19770 | 19770 | 100 |
| 678 | 20250314 | 090000 | 16506750 | 19760 | 19660 | 19780 | 19660 | 839 |