31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 192700 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 9862 |
| 3 | 20250312 | 192600 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 4 | 20250312 | 192500 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 5 | 20250312 | 192400 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 6 | 20250312 | 192300 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 7 | 20250312 | 192200 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 8 | 20250312 | 192100 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 9 | 20250312 | 192000 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 10 | 20250312 | 191900 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 11 | 20250312 | 191800 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 12 | 20250312 | 191700 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 13 | 20250312 | 191600 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 14 | 20250312 | 191500 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 15 | 20250312 | 191400 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 16 | 20250312 | 191300 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 17 | 20250312 | 191200 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 18 | 20250312 | 191100 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 19 | 20250312 | 191000 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 20 | 20250312 | 190900 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 21 | 20250312 | 190800 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 22 | 20250312 | 190700 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 23 | 20250312 | 190600 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 24 | 20250312 | 190500 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 25 | 20250312 | 190400 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 26 | 20250312 | 190300 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 27 | 20250312 | 190200 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 28 | 20250312 | 190100 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 29 | 20250312 | 190000 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 30 | 20250312 | 185900 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 31 | 20250312 | 185800 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 32 | 20250312 | 185700 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 9862 |
| 33 | 20250312 | 185600 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 34 | 20250312 | 185500 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 35 | 20250312 | 185400 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 36 | 20250312 | 185300 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 37 | 20250312 | 185200 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 38 | 20250312 | 185100 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 39 | 20250312 | 185000 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 40 | 20250312 | 184900 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 41 | 20250312 | 184800 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 42 | 20250312 | 184700 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 43 | 20250312 | 184600 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 44 | 20250312 | 184500 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 45 | 20250312 | 184400 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 46 | 20250312 | 184300 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 47 | 20250312 | 184200 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 48 | 20250312 | 184100 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 49 | 20250312 | 184000 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 50 | 20250312 | 183900 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 51 | 20250312 | 183800 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 52 | 20250312 | 183700 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 53 | 20250312 | 183600 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 54 | 20250312 | 183500 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 55 | 20250312 | 183400 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 56 | 20250312 | 183300 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 57 | 20250312 | 183200 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 58 | 20250312 | 183100 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 59 | 20250312 | 183000 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 60 | 20250312 | 182900 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 61 | 20250312 | 182800 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 62 | 20250312 | 182700 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 9862 |
| 63 | 20250312 | 182600 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 64 | 20250312 | 182500 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 65 | 20250312 | 182400 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 66 | 20250312 | 182300 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 67 | 20250312 | 182200 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 68 | 20250312 | 182100 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 69 | 20250312 | 182000 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 70 | 20250312 | 181900 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 71 | 20250312 | 181800 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 72 | 20250312 | 181700 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 73 | 20250312 | 181600 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 74 | 20250312 | 181500 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 75 | 20250312 | 181400 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 76 | 20250312 | 181300 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 77 | 20250312 | 181200 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 78 | 20250312 | 181100 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 79 | 20250312 | 181000 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 80 | 20250312 | 180900 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 81 | 20250312 | 180800 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 82 | 20250312 | 180700 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 83 | 20250312 | 180600 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 84 | 20250312 | 180500 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 85 | 20250312 | 180400 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 86 | 20250312 | 180300 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 87 | 20250312 | 180200 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 88 | 20250312 | 180100 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 89 | 20250312 | 180000 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 90 | 20250312 | 175900 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 91 | 20250312 | 175800 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 92 | 20250312 | 175700 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 9862 |
| 93 | 20250312 | 175600 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 94 | 20250312 | 175500 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 95 | 20250312 | 175400 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 96 | 20250312 | 175300 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 97 | 20250312 | 175200 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 98 | 20250312 | 175100 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 99 | 20250312 | 175000 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 100 | 20250312 | 174900 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 101 | 20250312 | 174800 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 102 | 20250312 | 174700 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 103 | 20250312 | 174600 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 104 | 20250312 | 174500 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 105 | 20250312 | 174400 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 106 | 20250312 | 174300 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 107 | 20250312 | 174200 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 108 | 20250312 | 174100 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 109 | 20250312 | 174000 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 110 | 20250312 | 173900 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 111 | 20250312 | 173800 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 112 | 20250312 | 173700 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 113 | 20250312 | 173600 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 114 | 20250312 | 173500 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 115 | 20250312 | 173400 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 116 | 20250312 | 173300 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 117 | 20250312 | 173200 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 118 | 20250312 | 173100 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 119 | 20250312 | 173000 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 120 | 20250312 | 172900 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 121 | 20250312 | 172800 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 122 | 20250312 | 172700 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 9862 |
| 123 | 20250312 | 172600 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 124 | 20250312 | 172500 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 125 | 20250312 | 172400 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 126 | 20250312 | 172300 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 127 | 20250312 | 172200 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 128 | 20250312 | 172100 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 129 | 20250312 | 172000 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 130 | 20250312 | 171900 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 131 | 20250312 | 171800 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 132 | 20250312 | 171700 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 133 | 20250312 | 171600 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 134 | 20250312 | 171500 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 135 | 20250312 | 171400 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 136 | 20250312 | 171300 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 137 | 20250312 | 171200 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 138 | 20250312 | 171100 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 139 | 20250312 | 171000 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 140 | 20250312 | 170900 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 141 | 20250312 | 170800 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 142 | 20250312 | 170700 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 143 | 20250312 | 170600 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 144 | 20250312 | 170500 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 145 | 20250312 | 170400 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 146 | 20250312 | 170300 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 147 | 20250312 | 170200 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 148 | 20250312 | 170100 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 149 | 20250312 | 170000 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 150 | 20250312 | 165900 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 151 | 20250312 | 165800 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 152 | 20250312 | 165700 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 9862 |
| 153 | 20250312 | 165600 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 154 | 20250312 | 165500 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 155 | 20250312 | 165400 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 156 | 20250312 | 165300 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 157 | 20250312 | 165200 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 158 | 20250312 | 165100 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 159 | 20250312 | 165000 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 160 | 20250312 | 164900 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 161 | 20250312 | 164800 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 162 | 20250312 | 164700 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 163 | 20250312 | 164600 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 164 | 20250312 | 164500 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 165 | 20250312 | 164400 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 166 | 20250312 | 164300 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 167 | 20250312 | 164200 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 168 | 20250312 | 164100 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 169 | 20250312 | 164000 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 170 | 20250312 | 163900 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 171 | 20250312 | 163800 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 172 | 20250312 | 163700 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 173 | 20250312 | 163600 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 174 | 20250312 | 163500 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 175 | 20250312 | 163400 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 176 | 20250312 | 163300 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 177 | 20250312 | 163200 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 178 | 20250312 | 163100 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 179 | 20250312 | 163000 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 180 | 20250312 | 162900 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 181 | 20250312 | 162800 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 182 | 20250312 | 162700 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 9862 |
| 183 | 20250312 | 162600 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 184 | 20250312 | 162500 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 185 | 20250312 | 162400 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 186 | 20250312 | 162300 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 187 | 20250312 | 162200 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 188 | 20250312 | 162100 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 189 | 20250312 | 162000 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 190 | 20250312 | 161900 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 191 | 20250312 | 161800 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 192 | 20250312 | 161700 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 193 | 20250312 | 161600 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 194 | 20250312 | 161500 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 195 | 20250312 | 161400 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 196 | 20250312 | 161300 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 197 | 20250312 | 161200 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 198 | 20250312 | 161100 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 199 | 20250312 | 161000 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 200 | 20250312 | 160900 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 201 | 20250312 | 160800 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 202 | 20250312 | 160700 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 203 | 20250312 | 160600 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 204 | 20250312 | 160500 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 205 | 20250312 | 160400 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 206 | 20250312 | 160300 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 207 | 20250312 | 160200 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 208 | 20250312 | 160100 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 209 | 20250312 | 160000 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 210 | 20250312 | 155900 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 211 | 20250312 | 155800 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 212 | 20250312 | 155700 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 9862 |
| 213 | 20250312 | 155600 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 214 | 20250312 | 155500 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 215 | 20250312 | 155400 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 216 | 20250312 | 155300 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 217 | 20250312 | 155200 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 218 | 20250312 | 155100 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 219 | 20250312 | 155000 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 220 | 20250312 | 154900 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 221 | 20250312 | 154800 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 222 | 20250312 | 154700 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 223 | 20250312 | 154600 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 224 | 20250312 | 154500 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 225 | 20250312 | 154400 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 226 | 20250312 | 154300 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 227 | 20250312 | 154200 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 228 | 20250312 | 154100 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 229 | 20250312 | 154000 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 230 | 20250312 | 153900 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 231 | 20250312 | 153800 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 232 | 20250312 | 153700 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 233 | 20250312 | 153600 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 234 | 20250312 | 153500 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 235 | 20250312 | 153400 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 236 | 20250312 | 153300 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 237 | 20250312 | 153200 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 238 | 20250312 | 153100 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 0 |
| 239 | 20250312 | 153000 | 2686102590 | 5970 | 5970 | 5970 | 5970 | 9862 |
| 240 | 20250312 | 152900 | 2627226450 | 5970 | 5970 | 5970 | 5970 | 0 |
| 241 | 20250312 | 152800 | 2627226450 | 5970 | 5970 | 5970 | 5970 | 0 |
| 242 | 20250312 | 152700 | 2627226450 | 5970 | 5970 | 5970 | 5970 | 0 |
| 243 | 20250312 | 152600 | 2627226450 | 5970 | 5970 | 5970 | 5970 | 0 |
| 244 | 20250312 | 152500 | 2627226450 | 5970 | 5970 | 5970 | 5970 | 0 |
| 245 | 20250312 | 152400 | 2627226450 | 5970 | 5970 | 5970 | 5970 | 0 |
| 246 | 20250312 | 152300 | 2627226450 | 5970 | 5970 | 5970 | 5970 | 0 |
| 247 | 20250312 | 152200 | 2627226450 | 5970 | 5970 | 5970 | 5970 | 0 |
| 248 | 20250312 | 152100 | 2627226450 | 5970 | 5970 | 5970 | 5970 | 0 |
| 249 | 20250312 | 152000 | 2627226450 | 5970 | 5970 | 5970 | 5970 | 0 |
| 250 | 20250312 | 151900 | 2627226450 | 5970 | 5970 | 5970 | 5960 | 1446 |
| 251 | 20250312 | 151800 | 2618599130 | 5960 | 5960 | 5970 | 5960 | 1399 |
| 252 | 20250312 | 151700 | 2610248940 | 5960 | 5970 | 5970 | 5960 | 2058 |
| 253 | 20250312 | 151600 | 2597962780 | 5970 | 5980 | 5980 | 5970 | 2230 |
| 254 | 20250312 | 151500 | 2584646280 | 5980 | 5980 | 5980 | 5980 | 35 |
| 255 | 20250312 | 151400 | 2584436980 | 5980 | 5990 | 5990 | 5975 | 614 |
| 256 | 20250312 | 151300 | 2580765260 | 5980 | 5970 | 5980 | 5970 | 3975 |
| 257 | 20250312 | 151200 | 2557002870 | 5980 | 5980 | 5980 | 5970 | 263 |
| 258 | 20250312 | 151100 | 2555430690 | 5980 | 5980 | 5980 | 5980 | 2391 |
| 259 | 20250312 | 151000 | 2541132510 | 5980 | 5970 | 5980 | 5965 | 3081 |
| 260 | 20250312 | 150900 | 2522726100 | 5980 | 5980 | 5980 | 5960 | 8234 |
| 261 | 20250312 | 150800 | 2473536825 | 5980 | 5980 | 5990 | 5980 | 104 |
| 262 | 20250312 | 150700 | 2472914895 | 5980 | 5980 | 5990 | 5980 | 222 |
| 263 | 20250312 | 150600 | 2471585785 | 5980 | 5980 | 5990 | 5980 | 1171 |
| 264 | 20250312 | 150500 | 2464582485 | 5980 | 5980 | 5990 | 5980 | 1097 |
| 265 | 20250312 | 150400 | 2458022415 | 5980 | 5990 | 5990 | 5980 | 1141 |
| 266 | 20250312 | 150300 | 2451198315 | 5990 | 5990 | 5990 | 5980 | 4120 |
| 267 | 20250312 | 150200 | 2426520515 | 5990 | 5980 | 5990 | 5970 | 1095 |
| 268 | 20250312 | 150100 | 2419977405 | 5970 | 5990 | 5990 | 5970 | 3130 |
| 269 | 20250312 | 150000 | 2401261805 | 5990 | 5980 | 5990 | 5980 | 2014 |
| 270 | 20250312 | 145900 | 2389218075 | 5980 | 5980 | 5980 | 5980 | 227 |
| 271 | 20250312 | 145800 | 2387860615 | 5980 | 5990 | 5990 | 5980 | 1128 |
| 272 | 20250312 | 145700 | 2381114395 | 6000 | 6000 | 6000 | 5990 | 1050 |
| 273 | 20250312 | 145600 | 2374823195 | 6000 | 5980 | 6000 | 5980 | 2001 |
| 274 | 20250312 | 145500 | 2362857195 | 6000 | 5990 | 6000 | 5990 | 3170 |
| 275 | 20250312 | 145400 | 2343839205 | 5980 | 5980 | 5980 | 5980 | 100 |
| 276 | 20250312 | 145300 | 2343241205 | 6000 | 6000 | 6000 | 6000 | 279 |
| 277 | 20250312 | 145200 | 2341567205 | 6000 | 6000 | 6000 | 6000 | 4 |
| 278 | 20250312 | 145100 | 2341543205 | 6000 | 5970 | 6000 | 5970 | 1005 |
| 279 | 20250312 | 145000 | 2335543325 | 5980 | 5990 | 5990 | 5980 | 2034 |
| 280 | 20250312 | 144900 | 2323368475 | 5990 | 5990 | 5990 | 5990 | 205 |
| 281 | 20250312 | 144800 | 2322140525 | 5990 | 5990 | 5990 | 5990 | 0 |
| 282 | 20250312 | 144700 | 2322140525 | 5990 | 6000 | 6000 | 5990 | 4 |
| 283 | 20250312 | 144600 | 2322116535 | 6000 | 6000 | 6000 | 6000 | 2536 |
| 284 | 20250312 | 144500 | 2306900535 | 6000 | 6000 | 6000 | 6000 | 602 |
| 285 | 20250312 | 144400 | 2303288535 | 6000 | 6000 | 6000 | 6000 | 150 |
| 286 | 20250312 | 144300 | 2302388535 | 5990 | 6000 | 6000 | 5990 | 86 |
| 287 | 20250312 | 144200 | 2301873385 | 5990 | 6000 | 6000 | 5990 | 110 |
| 288 | 20250312 | 144100 | 2301214385 | 6000 | 5990 | 6000 | 5990 | 2665 |
| 289 | 20250312 | 144000 | 2285226635 | 5990 | 6000 | 6000 | 5990 | 390 |
| 290 | 20250312 | 143900 | 2282890475 | 5990 | 6000 | 6000 | 5990 | 21 |
| 291 | 20250312 | 143800 | 2282764675 | 6000 | 6000 | 6000 | 6000 | 50 |
| 292 | 20250312 | 143700 | 2282464675 | 6000 | 6000 | 6000 | 6000 | 1068 |
| 293 | 20250312 | 143600 | 2276056675 | 6000 | 5980 | 6000 | 5980 | 8266 |
| 294 | 20250312 | 143500 | 2226553555 | 5990 | 5990 | 5990 | 5980 | 1245 |
| 295 | 20250312 | 143400 | 2219096035 | 5990 | 6000 | 6000 | 5990 | 101 |
| 296 | 20250312 | 143300 | 2218490935 | 6000 | 6000 | 6000 | 6000 | 1 |
| 297 | 20250312 | 143200 | 2218484935 | 5980 | 6000 | 6000 | 5980 | 70 |
| 298 | 20250312 | 143100 | 2218065805 | 6000 | 5980 | 6000 | 5980 | 101 |
| 299 | 20250312 | 143000 | 2217461805 | 5980 | 5980 | 5980 | 5980 | 613 |
| 300 | 20250312 | 142900 | 2213796065 | 5990 | 5990 | 6000 | 5990 | 574 |
| 301 | 20250312 | 142800 | 2210357790 | 5990 | 6000 | 6000 | 5990 | 2094 |
| 302 | 20250312 | 142700 | 2197812805 | 6000 | 6000 | 6000 | 6000 | 0 |
| 303 | 20250312 | 142600 | 2197812805 | 6000 | 5980 | 6000 | 5980 | 1433 |
| 304 | 20250312 | 142500 | 2189236825 | 5980 | 5980 | 5990 | 5980 | 1452 |
| 305 | 20250312 | 142400 | 2180553855 | 5980 | 5980 | 5980 | 5980 | 11 |
| 306 | 20250312 | 142300 | 2180488075 | 5980 | 5990 | 6000 | 5980 | 967 |
| 307 | 20250312 | 142200 | 2174700145 | 5980 | 5980 | 5980 | 5980 | 325 |
| 308 | 20250312 | 142100 | 2172756645 | 5990 | 5990 | 5990 | 5990 | 443 |
| 309 | 20250312 | 142000 | 2170103075 | 5980 | 5990 | 5990 | 5980 | 425 |
| 310 | 20250312 | 141900 | 2167561415 | 5980 | 5990 | 5990 | 5980 | 18 |
| 311 | 20250312 | 141800 | 2167453675 | 5980 | 5990 | 5990 | 5980 | 515 |
| 312 | 20250312 | 141700 | 2164373145 | 5990 | 6000 | 6000 | 5990 | 116 |
| 313 | 20250312 | 141600 | 2163678295 | 5980 | 5980 | 6000 | 5980 | 179 |
| 314 | 20250312 | 141500 | 2162606515 | 5990 | 5990 | 6000 | 5990 | 2838 |
| 315 | 20250312 | 141400 | 2145606885 | 5990 | 6000 | 6000 | 5990 | 614 |
| 316 | 20250312 | 141300 | 2141928525 | 6000 | 5990 | 6000 | 5990 | 536 |
| 317 | 20250312 | 141200 | 2138717785 | 5990 | 5990 | 5990 | 5990 | 180 |
| 318 | 20250312 | 141100 | 2137639585 | 6000 | 6000 | 6000 | 6000 | 9 |
| 319 | 20250312 | 141000 | 2137585585 | 6000 | 6000 | 6000 | 6000 | 50 |
| 320 | 20250312 | 140900 | 2137285585 | 6000 | 5990 | 6000 | 5990 | 112 |
| 321 | 20250312 | 140800 | 2136613595 | 6000 | 5990 | 6000 | 5990 | 434 |
| 322 | 20250312 | 140700 | 2134010815 | 6000 | 6010 | 6010 | 6000 | 2473 |
| 323 | 20250312 | 140600 | 2119171835 | 6000 | 6010 | 6010 | 6000 | 6 |
| 324 | 20250312 | 140500 | 2119135825 | 6010 | 6010 | 6020 | 6000 | 1360 |
| 325 | 20250312 | 140400 | 2110973095 | 6020 | 6000 | 6020 | 6000 | 147 |
| 326 | 20250312 | 140300 | 2110090475 | 6010 | 6010 | 6010 | 6010 | 996 |
| 327 | 20250312 | 140200 | 2104104515 | 6010 | 6010 | 6010 | 6010 | 5 |
| 328 | 20250312 | 140100 | 2104074465 | 6020 | 6020 | 6020 | 6000 | 370 |
| 329 | 20250312 | 140000 | 2101853065 | 6020 | 6020 | 6020 | 6010 | 2298 |
| 330 | 20250312 | 135900 | 2088032985 | 6040 | 6020 | 6040 | 6010 | 2733 |
| 331 | 20250312 | 135800 | 2071573645 | 6040 | 6040 | 6040 | 6020 | 122 |
| 332 | 20250312 | 135700 | 2070839125 | 6020 | 6030 | 6040 | 6020 | 90 |
| 333 | 20250312 | 135600 | 2070296425 | 6040 | 6040 | 6040 | 6020 | 1322 |
| 334 | 20250312 | 135500 | 2062322770 | 6030 | 6035 | 6050 | 6030 | 5632 |
| 335 | 20250312 | 135400 | 2028317980 | 6040 | 6025 | 6040 | 6020 | 2723 |
| 336 | 20250312 | 135300 | 2011898770 | 6030 | 6030 | 6030 | 6030 | 1611 |
| 337 | 20250312 | 135200 | 2002184440 | 6020 | 6025 | 6025 | 6020 | 1391 |
| 338 | 20250312 | 135100 | 1993805495 | 6025 | 6025 | 6025 | 6025 | 404 |
| 339 | 20250312 | 135000 | 1991371395 | 6025 | 6025 | 6025 | 6025 | 2 |
| 340 | 20250312 | 134900 | 1991359345 | 6020 | 6020 | 6025 | 6020 | 641 |
| 341 | 20250312 | 134800 | 1987500515 | 6020 | 6030 | 6030 | 6020 | 356 |
| 342 | 20250312 | 134700 | 1985355750 | 6030 | 6020 | 6030 | 6020 | 3142 |
| 343 | 20250312 | 134600 | 1966431780 | 6020 | 6020 | 6020 | 6010 | 169 |
| 344 | 20250312 | 134500 | 1965414900 | 6010 | 6020 | 6020 | 6010 | 3588 |
| 345 | 20250312 | 134400 | 1943819240 | 6020 | 6010 | 6020 | 6010 | 5406 |
| 346 | 20250312 | 134300 | 1911306390 | 6010 | 6000 | 6010 | 6000 | 202 |
| 347 | 20250312 | 134200 | 1910092390 | 6000 | 6000 | 6000 | 6000 | 168 |
| 348 | 20250312 | 134100 | 1909084390 | 6000 | 6010 | 6010 | 6000 | 402 |
| 349 | 20250312 | 134000 | 1906668380 | 5990 | 6010 | 6010 | 5990 | 1506 |
| 350 | 20250312 | 133900 | 1897632380 | 6000 | 6010 | 6010 | 6000 | 65 |
| 351 | 20250312 | 133800 | 1897242340 | 6000 | 6010 | 6010 | 6000 | 1775 |
| 352 | 20250312 | 133700 | 1886578270 | 6010 | 6000 | 6010 | 5990 | 1406 |
| 353 | 20250312 | 133600 | 1878147600 | 6000 | 6000 | 6000 | 5990 | 164 |
| 354 | 20250312 | 133500 | 1877163940 | 6000 | 6000 | 6000 | 5990 | 152 |
| 355 | 20250312 | 133400 | 1876253090 | 6000 | 6000 | 6000 | 5990 | 312 |
| 356 | 20250312 | 133300 | 1874381100 | 5990 | 5990 | 6000 | 5990 | 283 |
| 357 | 20250312 | 133200 | 1872685130 | 5990 | 6000 | 6000 | 5990 | 53 |
| 358 | 20250312 | 133100 | 1872367160 | 5990 | 5990 | 6000 | 5990 | 2229 |
| 359 | 20250312 | 133000 | 1859015440 | 6000 | 5990 | 6000 | 5990 | 11 |
| 360 | 20250312 | 132900 | 1858949450 | 6000 | 6000 | 6010 | 6000 | 5164 |
| 361 | 20250312 | 132800 | 1827964950 | 6010 | 6010 | 6010 | 6000 | 239 |
| 362 | 20250312 | 132700 | 1826528930 | 6010 | 6000 | 6010 | 6000 | 1717 |
| 363 | 20250312 | 132600 | 1816221260 | 6010 | 6010 | 6010 | 6010 | 5 |
| 364 | 20250312 | 132500 | 1816191210 | 6010 | 6010 | 6010 | 6010 | 845 |
| 365 | 20250312 | 132400 | 1811112760 | 6000 | 6010 | 6010 | 6000 | 710 |
| 366 | 20250312 | 132300 | 1806852750 | 6010 | 6010 | 6010 | 6000 | 86 |
| 367 | 20250312 | 132200 | 1806336190 | 6010 | 6010 | 6020 | 6010 | 2160 |
| 368 | 20250312 | 132100 | 1793354570 | 6010 | 6010 | 6010 | 6000 | 1937 |
| 369 | 20250312 | 132000 | 1781732100 | 6010 | 6020 | 6020 | 6010 | 164 |
| 370 | 20250312 | 131900 | 1780745220 | 6020 | 6020 | 6020 | 6020 | 296 |
| 371 | 20250312 | 131800 | 1778963300 | 6020 | 6000 | 6020 | 6000 | 5195 |
| 372 | 20250312 | 131700 | 1747751310 | 6000 | 6000 | 6000 | 6000 | 84 |
| 373 | 20250312 | 131600 | 1747247310 | 6000 | 6000 | 6000 | 5990 | 6591 |
| 374 | 20250312 | 131500 | 1707705680 | 6000 | 5990 | 6000 | 5990 | 834 |
| 375 | 20250312 | 131400 | 1702710010 | 5990 | 5990 | 5990 | 5990 | 734 |
| 376 | 20250312 | 131300 | 1698313350 | 5990 | 5990 | 5990 | 5990 | 449 |
| 377 | 20250312 | 131200 | 1695623840 | 5990 | 5990 | 5990 | 5990 | 1 |
| 378 | 20250312 | 131100 | 1695617850 | 5990 | 5990 | 5990 | 5990 | 410 |
| 379 | 20250312 | 131000 | 1693161950 | 5990 | 5990 | 5990 | 5990 | 174 |
| 380 | 20250312 | 130900 | 1692119690 | 6000 | 5990 | 6000 | 5990 | 2180 |
| 381 | 20250312 | 130800 | 1679061190 | 5990 | 5990 | 5990 | 5990 | 2 |
| 382 | 20250312 | 130700 | 1679049210 | 6000 | 6000 | 6000 | 6000 | 1 |
| 383 | 20250312 | 130600 | 1679043210 | 5990 | 5990 | 5990 | 5990 | 28 |
| 384 | 20250312 | 130500 | 1678875490 | 5990 | 5990 | 5990 | 5990 | 82 |
| 385 | 20250312 | 130400 | 1678384310 | 5990 | 5990 | 5990 | 5990 | 703 |
| 386 | 20250312 | 130300 | 1674173340 | 6000 | 6000 | 6000 | 6000 | 11 |
| 387 | 20250312 | 130200 | 1674107340 | 6000 | 5990 | 6000 | 5990 | 110 |
| 388 | 20250312 | 130100 | 1673448340 | 5990 | 5990 | 5990 | 5990 | 577 |
| 389 | 20250312 | 130000 | 1669992110 | 5990 | 5990 | 5990 | 5990 | 1221 |
| 390 | 20250312 | 125900 | 1662678320 | 5990 | 5980 | 5990 | 5980 | 2810 |
| 391 | 20250312 | 125800 | 1645846640 | 5980 | 5980 | 5980 | 5970 | 2224 |
| 392 | 20250312 | 125700 | 1632547320 | 5980 | 5980 | 5980 | 5980 | 1260 |
| 393 | 20250312 | 125600 | 1625012520 | 5980 | 5980 | 5980 | 5980 | 30 |
| 394 | 20250312 | 125500 | 1624833120 | 5980 | 5990 | 5990 | 5980 | 121 |
| 395 | 20250312 | 125400 | 1624109360 | 5990 | 5980 | 5990 | 5980 | 318 |
| 396 | 20250312 | 125300 | 1622207450 | 5980 | 5980 | 5980 | 5980 | 94 |
| 397 | 20250312 | 125200 | 1621645330 | 5990 | 5990 | 5990 | 5990 | 120 |
| 398 | 20250312 | 125100 | 1620926530 | 5990 | 5990 | 5990 | 5990 | 30 |
| 399 | 20250312 | 125000 | 1620746830 | 5980 | 5990 | 5990 | 5980 | 805 |
| 400 | 20250312 | 124900 | 1615926880 | 5990 | 5990 | 5990 | 5990 | 735 |
| 401 | 20250312 | 124800 | 1611524230 | 5990 | 5990 | 5990 | 5990 | 0 |
| 402 | 20250312 | 124700 | 1611524230 | 5990 | 5980 | 5990 | 5980 | 579 |
| 403 | 20250312 | 124600 | 1608056040 | 5990 | 5990 | 5990 | 5990 | 400 |
| 404 | 20250312 | 124500 | 1605660040 | 5980 | 5990 | 5990 | 5980 | 130 |
| 405 | 20250312 | 124400 | 1604882340 | 5980 | 5990 | 5990 | 5980 | 1961 |
| 406 | 20250312 | 124300 | 1593153840 | 5990 | 5990 | 5990 | 5990 | 20 |
| 407 | 20250312 | 124200 | 1593034040 | 5990 | 5990 | 5990 | 5990 | 306 |
| 408 | 20250312 | 124100 | 1591201100 | 5990 | 5990 | 5990 | 5990 | 151 |
| 409 | 20250312 | 124000 | 1590296610 | 5990 | 5980 | 5990 | 5980 | 54 |
| 410 | 20250312 | 123900 | 1589973190 | 5990 | 5985 | 5990 | 5985 | 118 |
| 411 | 20250312 | 123800 | 1589266610 | 5985 | 5985 | 5985 | 5985 | 100 |
| 412 | 20250312 | 123700 | 1588668110 | 5980 | 5980 | 5980 | 5980 | 688 |
| 413 | 20250312 | 123600 | 1584553870 | 5985 | 5985 | 5985 | 5980 | 1043 |
| 414 | 20250312 | 123500 | 1578315630 | 5980 | 5985 | 5985 | 5980 | 15 |
| 415 | 20250312 | 123400 | 1578225920 | 5985 | 5985 | 5985 | 5985 | 100 |
| 416 | 20250312 | 123300 | 1577627420 | 5985 | 5985 | 5985 | 5985 | 30 |
| 417 | 20250312 | 123200 | 1577447870 | 5990 | 5990 | 5990 | 5990 | 321 |
| 418 | 20250312 | 123100 | 1575525080 | 5990 | 5990 | 5990 | 5990 | 73 |
| 419 | 20250312 | 123000 | 1575087810 | 5990 | 5990 | 6000 | 5990 | 1205 |
| 420 | 20250312 | 122900 | 1567869770 | 6000 | 6000 | 6000 | 6000 | 1 |
| 421 | 20250312 | 122800 | 1567863770 | 6000 | 5990 | 6000 | 5990 | 784 |
| 422 | 20250312 | 122700 | 1563160270 | 6000 | 6000 | 6000 | 6000 | 231 |
| 423 | 20250312 | 122600 | 1561774270 | 5990 | 5990 | 5990 | 5990 | 376 |
| 424 | 20250312 | 122500 | 1559522030 | 5990 | 5990 | 5990 | 5980 | 969 |
| 425 | 20250312 | 122400 | 1553718020 | 5990 | 6000 | 6000 | 5990 | 2001 |
| 426 | 20250312 | 122300 | 1541731435 | 6000 | 6000 | 6000 | 6000 | 25 |
| 427 | 20250312 | 122200 | 1541581435 | 5995 | 6000 | 6000 | 5995 | 45 |
| 428 | 20250312 | 122100 | 1541311460 | 6000 | 5995 | 6000 | 5995 | 325 |
| 429 | 20250312 | 122000 | 1539363015 | 6000 | 6000 | 6000 | 6000 | 2 |
| 430 | 20250312 | 121900 | 1539351015 | 5995 | 6000 | 6000 | 5995 | 318 |
| 431 | 20250312 | 121800 | 1537443715 | 6000 | 6000 | 6000 | 6000 | 87 |
| 432 | 20250312 | 121700 | 1536921715 | 6000 | 6000 | 6000 | 6000 | 12 |
| 433 | 20250312 | 121600 | 1536849715 | 6000 | 6000 | 6000 | 6000 | 210 |
| 434 | 20250312 | 121500 | 1535589715 | 6000 | 5990 | 6000 | 5990 | 133 |
| 435 | 20250312 | 121400 | 1534792535 | 5990 | 5990 | 5990 | 5990 | 0 |
| 436 | 20250312 | 121300 | 1534792535 | 5990 | 5990 | 5990 | 5990 | 1513 |
| 437 | 20250312 | 121200 | 1525729665 | 5990 | 5990 | 5990 | 5990 | 1 |
| 438 | 20250312 | 121100 | 1525723675 | 5990 | 5995 | 5995 | 5990 | 35 |
| 439 | 20250312 | 121000 | 1525513880 | 5995 | 5995 | 5995 | 5995 | 0 |
| 440 | 20250312 | 120900 | 1525513880 | 5995 | 6000 | 6000 | 5995 | 130 |
| 441 | 20250312 | 120800 | 1524734230 | 5995 | 5995 | 5995 | 5995 | 1 |
| 442 | 20250312 | 120700 | 1524728235 | 6000 | 6000 | 6000 | 6000 | 779 |
| 443 | 20250312 | 120600 | 1520054235 | 6000 | 6000 | 6000 | 6000 | 0 |
| 444 | 20250312 | 120500 | 1520054235 | 6000 | 6000 | 6000 | 6000 | 20 |
| 445 | 20250312 | 120400 | 1519934235 | 5990 | 5990 | 6000 | 5990 | 1478 |
| 446 | 20250312 | 120300 | 1511080965 | 5980 | 5990 | 5990 | 5980 | 4237 |
| 447 | 20250312 | 120200 | 1485704335 | 5990 | 6000 | 6000 | 5990 | 406 |
| 448 | 20250312 | 120100 | 1483272385 | 6000 | 6000 | 6000 | 6000 | 15 |
| 449 | 20250312 | 120000 | 1483182385 | 6000 | 5990 | 6000 | 5990 | 12 |
| 450 | 20250312 | 115900 | 1483110445 | 6000 | 6000 | 6000 | 6000 | 83 |
| 451 | 20250312 | 115800 | 1482612445 | 5990 | 5990 | 5990 | 5990 | 12 |
| 452 | 20250312 | 115700 | 1482540565 | 5990 | 5990 | 5990 | 5990 | 800 |
| 453 | 20250312 | 115600 | 1477748565 | 6000 | 5990 | 6000 | 5990 | 172 |
| 454 | 20250312 | 115500 | 1476716685 | 6000 | 6000 | 6000 | 6000 | 192 |
| 455 | 20250312 | 115400 | 1475564685 | 6000 | 6010 | 6010 | 6000 | 551 |
| 456 | 20250312 | 115300 | 1472258665 | 6010 | 6010 | 6010 | 6010 | 21 |
| 457 | 20250312 | 115200 | 1472132455 | 6010 | 6000 | 6010 | 6000 | 453 |
| 458 | 20250312 | 115100 | 1469414425 | 6000 | 6000 | 6000 | 6000 | 410 |
| 459 | 20250312 | 115000 | 1466954425 | 6000 | 6000 | 6000 | 6000 | 0 |
| 460 | 20250312 | 114900 | 1466954425 | 6000 | 6000 | 6000 | 6000 | 0 |
| 461 | 20250312 | 114800 | 1466954425 | 6000 | 6000 | 6000 | 6000 | 3 |
| 462 | 20250312 | 114700 | 1466936425 | 6000 | 5990 | 6000 | 5990 | 250 |
| 463 | 20250312 | 114600 | 1465436535 | 5990 | 5990 | 6000 | 5990 | 1226 |
| 464 | 20250312 | 114500 | 1458092785 | 5990 | 5990 | 5990 | 5990 | 2 |
| 465 | 20250312 | 114400 | 1458080805 | 5990 | 6000 | 6000 | 5990 | 289 |
| 466 | 20250312 | 114300 | 1456347305 | 6000 | 6000 | 6000 | 6000 | 58 |
| 467 | 20250312 | 114200 | 1455999305 | 6000 | 6000 | 6000 | 6000 | 45 |
| 468 | 20250312 | 114100 | 1455729305 | 6000 | 6000 | 6000 | 6000 | 201 |
| 469 | 20250312 | 114000 | 1454523305 | 6000 | 6000 | 6000 | 6000 | 504 |
| 470 | 20250312 | 113900 | 1451499305 | 5990 | 5990 | 5990 | 5990 | 10 |
| 471 | 20250312 | 113800 | 1451439405 | 6000 | 6000 | 6000 | 6000 | 0 |
| 472 | 20250312 | 113700 | 1451439405 | 6000 | 6000 | 6000 | 5990 | 1229 |
| 473 | 20250312 | 113600 | 1444065565 | 6000 | 5990 | 6000 | 5990 | 578 |
| 474 | 20250312 | 113500 | 1440597865 | 5980 | 5990 | 5990 | 5980 | 283 |
| 475 | 20250312 | 113400 | 1438904135 | 5990 | 5990 | 5990 | 5990 | 99 |
| 476 | 20250312 | 113300 | 1438311125 | 5990 | 5990 | 5990 | 5990 | 1095 |
| 477 | 20250312 | 113200 | 1431752075 | 5990 | 5990 | 5990 | 5990 | 1094 |
| 478 | 20250312 | 113100 | 1425199015 | 6000 | 6000 | 6000 | 6000 | 100 |
| 479 | 20250312 | 113000 | 1424599015 | 6000 | 6000 | 6000 | 6000 | 100 |
| 480 | 20250312 | 112900 | 1423999015 | 6000 | 6000 | 6000 | 6000 | 176 |
| 481 | 20250312 | 112800 | 1422943015 | 6000 | 6005 | 6005 | 5995 | 1395 |
| 482 | 20250312 | 112700 | 1414574890 | 6005 | 6000 | 6005 | 6000 | 3 |
| 483 | 20250312 | 112600 | 1414556885 | 6005 | 6000 | 6005 | 6000 | 290 |
| 484 | 20250312 | 112500 | 1412816875 | 6000 | 6000 | 6000 | 6000 | 65 |
| 485 | 20250312 | 112400 | 1412426875 | 6005 | 5990 | 6010 | 5990 | 2888 |
| 486 | 20250312 | 112300 | 1395098165 | 6000 | 5990 | 6000 | 5990 | 67 |
| 487 | 20250312 | 112200 | 1394696825 | 5990 | 5990 | 5990 | 5990 | 1 |
| 488 | 20250312 | 112100 | 1394690835 | 5990 | 6000 | 6000 | 5990 | 1190 |
| 489 | 20250312 | 112000 | 1387557725 | 6000 | 6000 | 6000 | 6000 | 1 |
| 490 | 20250312 | 111900 | 1387551725 | 6000 | 6000 | 6000 | 6000 | 183 |
| 491 | 20250312 | 111800 | 1386453725 | 6000 | 6000 | 6000 | 6000 | 31 |
| 492 | 20250312 | 111700 | 1386267725 | 5990 | 5990 | 5990 | 5990 | 369 |
| 493 | 20250312 | 111600 | 1384057415 | 5990 | 6000 | 6000 | 5990 | 45 |
| 494 | 20250312 | 111500 | 1383787855 | 5990 | 5990 | 5990 | 5990 | 979 |
| 495 | 20250312 | 111400 | 1377923645 | 6000 | 6000 | 6000 | 6000 | 31 |
| 496 | 20250312 | 111300 | 1377737645 | 5990 | 5990 | 5990 | 5990 | 2 |
| 497 | 20250312 | 111200 | 1377725665 | 5990 | 5990 | 5990 | 5990 | 850 |
| 498 | 20250312 | 111100 | 1372634165 | 5990 | 6000 | 6000 | 5990 | 702 |
| 499 | 20250312 | 111000 | 1368429175 | 6000 | 5990 | 6000 | 5990 | 13 |
| 500 | 20250312 | 110900 | 1368351295 | 5990 | 5990 | 5990 | 5990 | 10 |
| 501 | 20250312 | 110800 | 1368291395 | 5990 | 6000 | 6000 | 5990 | 61 |
| 502 | 20250312 | 110700 | 1367925495 | 6000 | 6000 | 6000 | 6000 | 16 |
| 503 | 20250312 | 110600 | 1367829495 | 5990 | 5990 | 5990 | 5990 | 0 |
| 504 | 20250312 | 110500 | 1367829495 | 5990 | 6000 | 6000 | 5990 | 374 |
| 505 | 20250312 | 110400 | 1365588935 | 6000 | 5990 | 6000 | 5990 | 499 |
| 506 | 20250312 | 110300 | 1362595015 | 6000 | 6000 | 6000 | 6000 | 416 |
| 507 | 20250312 | 110200 | 1360099015 | 5990 | 5990 | 5990 | 5990 | 20 |
| 508 | 20250312 | 110100 | 1359979215 | 6000 | 5990 | 6000 | 5990 | 1002 |
| 509 | 20250312 | 110000 | 1353977215 | 5990 | 5990 | 5990 | 5990 | 54 |
| 510 | 20250312 | 105900 | 1353653755 | 5990 | 5990 | 5990 | 5980 | 250 |
| 511 | 20250312 | 105800 | 1352156265 | 5990 | 5990 | 5990 | 5990 | 10 |
| 512 | 20250312 | 105700 | 1352096365 | 5980 | 5980 | 5980 | 5980 | 50 |
| 513 | 20250312 | 105600 | 1351797365 | 5980 | 6000 | 6000 | 5980 | 112 |
| 514 | 20250312 | 105500 | 1351127455 | 6000 | 5990 | 6000 | 5980 | 1566 |
| 515 | 20250312 | 105400 | 1341754865 | 6000 | 6000 | 6000 | 5990 | 56 |
| 516 | 20250312 | 105300 | 1341419035 | 6000 | 6000 | 6000 | 6000 | 270 |
| 517 | 20250312 | 105200 | 1339799035 | 5990 | 6000 | 6010 | 5990 | 2443 |
| 518 | 20250312 | 105100 | 1325155465 | 6010 | 6010 | 6010 | 6000 | 72 |
| 519 | 20250312 | 105000 | 1324722995 | 6000 | 6000 | 6000 | 6000 | 2401 |
| 520 | 20250312 | 104900 | 1310316995 | 6000 | 6000 | 6000 | 5990 | 1021 |
| 521 | 20250312 | 104800 | 1304191015 | 5970 | 6000 | 6000 | 5970 | 21 |
| 522 | 20250312 | 104700 | 1304065045 | 5970 | 6000 | 6000 | 5970 | 11931 |
| 523 | 20250312 | 104600 | 1232637225 | 5990 | 5990 | 5990 | 5990 | 2220 |
| 524 | 20250312 | 104500 | 1219339425 | 6000 | 6000 | 6000 | 6000 | 956 |
| 525 | 20250312 | 104400 | 1213603425 | 6000 | 6000 | 6000 | 6000 | 1060 |
| 526 | 20250312 | 104300 | 1207243425 | 6000 | 6010 | 6010 | 6000 | 95 |
| 527 | 20250312 | 104200 | 1206673415 | 6010 | 6010 | 6010 | 6000 | 32 |
| 528 | 20250312 | 104100 | 1206481165 | 6000 | 5990 | 6000 | 5990 | 2443 |
| 529 | 20250312 | 104000 | 1191827555 | 5990 | 5990 | 5990 | 5990 | 653 |
| 530 | 20250312 | 103900 | 1187916085 | 5980 | 5980 | 5980 | 5980 | 1084 |
| 531 | 20250312 | 103800 | 1181433765 | 5990 | 5990 | 5990 | 5990 | 386 |
| 532 | 20250312 | 103700 | 1179121625 | 5990 | 5990 | 5990 | 5990 | 20 |
| 533 | 20250312 | 103600 | 1179001825 | 5990 | 5990 | 5990 | 5990 | 182 |
| 534 | 20250312 | 103500 | 1177911645 | 5990 | 5980 | 6000 | 5980 | 711 |
| 535 | 20250312 | 103400 | 1173657905 | 5980 | 5990 | 5990 | 5980 | 359 |
| 536 | 20250312 | 103300 | 1171508495 | 5980 | 5990 | 5990 | 5980 | 918 |
| 537 | 20250312 | 103200 | 1166010675 | 5990 | 6000 | 6000 | 5990 | 129 |
| 538 | 20250312 | 103100 | 1165237775 | 6000 | 6000 | 6000 | 5990 | 767 |
| 539 | 20250312 | 103000 | 1160641305 | 5990 | 5990 | 5990 | 5990 | 3 |
| 540 | 20250312 | 102900 | 1160623335 | 6000 | 6000 | 6010 | 6000 | 531 |
| 541 | 20250312 | 102800 | 1157437145 | 6000 | 6000 | 6000 | 5990 | 2082 |
| 542 | 20250312 | 102700 | 1144965925 | 5990 | 6000 | 6000 | 5990 | 5229 |
| 543 | 20250312 | 102600 | 1113643915 | 6000 | 6010 | 6010 | 6000 | 236 |
| 544 | 20250312 | 102500 | 1112227125 | 6010 | 6010 | 6010 | 6000 | 156 |
| 545 | 20250312 | 102400 | 1111289985 | 6010 | 6010 | 6010 | 6010 | 5 |
| 546 | 20250312 | 102300 | 1111259935 | 6000 | 6000 | 6000 | 5990 | 3810 |
| 547 | 20250312 | 102200 | 1088417405 | 6000 | 6000 | 6000 | 6000 | 65 |
| 548 | 20250312 | 102100 | 1088027405 | 6000 | 6000 | 6000 | 6000 | 85 |
| 549 | 20250312 | 102000 | 1087517405 | 6000 | 6000 | 6000 | 5980 | 1010 |
| 550 | 20250312 | 101900 | 1081476995 | 6000 | 5990 | 6000 | 5990 | 3805 |
| 551 | 20250312 | 101800 | 1058684995 | 6000 | 6000 | 6000 | 6000 | 89 |
| 552 | 20250312 | 101700 | 1058150995 | 6000 | 6010 | 6010 | 5990 | 2729 |
| 553 | 20250312 | 101600 | 1041780565 | 6010 | 6010 | 6010 | 6000 | 2370 |
| 554 | 20250312 | 101500 | 1027536925 | 6010 | 6010 | 6010 | 6010 | 1006 |
| 555 | 20250312 | 101400 | 1021490865 | 6000 | 6000 | 6010 | 6000 | 3216 |
| 556 | 20250312 | 101300 | 1002164865 | 6010 | 5985 | 6010 | 5985 | 6368 |
| 557 | 20250312 | 101200 | 963997835 | 5980 | 5980 | 5980 | 5970 | 492 |
| 558 | 20250312 | 101100 | 961055695 | 5980 | 5970 | 5980 | 5970 | 1007 |
| 559 | 20250312 | 101000 | 955036335 | 5970 | 5980 | 5980 | 5970 | 1795 |
| 560 | 20250312 | 100900 | 944320035 | 5980 | 5980 | 5980 | 5980 | 106 |
| 561 | 20250312 | 100800 | 943686155 | 5980 | 5980 | 5980 | 5970 | 692 |
| 562 | 20250312 | 100700 | 939548095 | 5980 | 5980 | 5980 | 5970 | 565 |
| 563 | 20250312 | 100600 | 936174915 | 5980 | 5970 | 5980 | 5970 | 651 |
| 564 | 20250312 | 100500 | 932288415 | 5970 | 5980 | 5980 | 5970 | 1851 |
| 565 | 20250312 | 100400 | 921237435 | 5980 | 5970 | 5980 | 5970 | 485 |
| 566 | 20250312 | 100300 | 918339955 | 5980 | 5970 | 5980 | 5970 | 647 |
| 567 | 20250312 | 100200 | 914475965 | 5970 | 5970 | 5970 | 5970 | 690 |
| 568 | 20250312 | 100100 | 910356665 | 5970 | 5970 | 5980 | 5970 | 1604 |
| 569 | 20250312 | 100000 | 900780685 | 5980 | 5980 | 5980 | 5970 | 562 |
| 570 | 20250312 | 095900 | 897424905 | 5970 | 5970 | 5970 | 5970 | 1258 |
| 571 | 20250312 | 095800 | 889914645 | 5980 | 5980 | 5980 | 5980 | 31 |
| 572 | 20250312 | 095700 | 889729265 | 5980 | 5970 | 5980 | 5970 | 30 |
| 573 | 20250312 | 095600 | 889549965 | 5970 | 5980 | 5980 | 5950 | 1013 |
| 574 | 20250312 | 095500 | 883507405 | 5980 | 5980 | 5980 | 5980 | 1 |
| 575 | 20250312 | 095400 | 883501425 | 5980 | 5970 | 5980 | 5960 | 11109 |
| 576 | 20250312 | 095300 | 817252235 | 5980 | 5980 | 5980 | 5970 | 627 |
| 577 | 20250312 | 095200 | 813506905 | 5980 | 5990 | 5990 | 5970 | 1221 |
| 578 | 20250312 | 095100 | 806207395 | 5990 | 6000 | 6000 | 5980 | 10063 |
| 579 | 20250312 | 095000 | 746011505 | 6000 | 6000 | 6000 | 5990 | 2023 |
| 580 | 20250312 | 094900 | 733873515 | 6000 | 5990 | 6000 | 5990 | 659 |
| 581 | 20250312 | 094800 | 729919885 | 5990 | 5990 | 6000 | 5980 | 884 |
| 582 | 20250312 | 094700 | 724629935 | 5990 | 6000 | 6000 | 5985 | 1759 |
| 583 | 20250312 | 094600 | 714094285 | 6000 | 6010 | 6010 | 6000 | 2427 |
| 584 | 20250312 | 094500 | 699519735 | 6020 | 6015 | 6020 | 6010 | 738 |
| 585 | 20250312 | 094400 | 695079250 | 6010 | 6000 | 6020 | 5995 | 10445 |
| 586 | 20250312 | 094300 | 632350230 | 5990 | 5970 | 6000 | 5970 | 6138 |
| 587 | 20250312 | 094200 | 595608930 | 5970 | 5985 | 5985 | 5970 | 825 |
| 588 | 20250312 | 094100 | 590677100 | 5980 | 5980 | 5990 | 5970 | 8441 |
| 589 | 20250312 | 094000 | 540186625 | 5990 | 5960 | 5990 | 5960 | 6939 |
| 590 | 20250312 | 093900 | 498717075 | 5970 | 5970 | 5970 | 5960 | 414 |
| 591 | 20250312 | 093800 | 496246005 | 5970 | 5970 | 5970 | 5970 | 149 |
| 592 | 20250312 | 093700 | 495356475 | 5970 | 5970 | 5970 | 5965 | 2330 |
| 593 | 20250312 | 093600 | 481447375 | 5970 | 5970 | 5970 | 5965 | 1167 |
| 594 | 20250312 | 093500 | 474483135 | 5970 | 5970 | 5970 | 5960 | 178 |
| 595 | 20250312 | 093400 | 473420525 | 5970 | 5970 | 5970 | 5960 | 1496 |
| 596 | 20250312 | 093300 | 464490955 | 5970 | 5950 | 5970 | 5950 | 6708 |
| 597 | 20250312 | 093200 | 424529945 | 5950 | 5960 | 5960 | 5950 | 776 |
| 598 | 20250312 | 093100 | 419905625 | 5960 | 5960 | 5970 | 5960 | 735 |
| 599 | 20250312 | 093000 | 415525015 | 5960 | 5970 | 5970 | 5960 | 471 |
| 600 | 20250312 | 092900 | 412716635 | 5960 | 5950 | 5960 | 5940 | 3802 |
| 601 | 20250312 | 092800 | 390077155 | 5950 | 5950 | 5950 | 5940 | 645 |
| 602 | 20250312 | 092700 | 386240675 | 5950 | 5940 | 5950 | 5940 | 585 |
| 603 | 20250312 | 092600 | 382763675 | 5940 | 5950 | 5950 | 5940 | 2017 |
| 604 | 20250312 | 092500 | 370781590 | 5950 | 5940 | 5950 | 5930 | 1532 |
| 605 | 20250312 | 092400 | 361681510 | 5940 | 5940 | 5950 | 5930 | 2892 |
| 606 | 20250312 | 092300 | 344504970 | 5940 | 5940 | 5940 | 5930 | 3458 |
| 607 | 20250312 | 092200 | 323964760 | 5930 | 5930 | 5930 | 5930 | 2355 |
| 608 | 20250312 | 092100 | 309999610 | 5930 | 5920 | 5930 | 5910 | 764 |
| 609 | 20250312 | 092000 | 305476800 | 5910 | 5910 | 5910 | 5910 | 2151 |
| 610 | 20250312 | 091900 | 292764390 | 5910 | 5910 | 5920 | 5910 | 138 |
| 611 | 20250312 | 091800 | 291948175 | 5910 | 5920 | 5920 | 5910 | 918 |
| 612 | 20250312 | 091700 | 286516295 | 5920 | 5920 | 5930 | 5920 | 443 |
| 613 | 20250312 | 091600 | 283892855 | 5920 | 5920 | 5930 | 5920 | 842 |
| 614 | 20250312 | 091500 | 278905775 | 5930 | 5910 | 5930 | 5910 | 455 |
| 615 | 20250312 | 091400 | 276210985 | 5910 | 5920 | 5920 | 5900 | 2137 |
| 616 | 20250312 | 091300 | 263580050 | 5920 | 5920 | 5920 | 5910 | 2166 |
| 617 | 20250312 | 091200 | 250777080 | 5920 | 5920 | 5920 | 5910 | 271 |
| 618 | 20250312 | 091100 | 249172800 | 5930 | 5900 | 5930 | 5890 | 2599 |
| 619 | 20250312 | 091000 | 233820660 | 5900 | 5900 | 5910 | 5900 | 2000 |
| 620 | 20250312 | 090900 | 222020640 | 5890 | 5880 | 5890 | 5880 | 1253 |
| 621 | 20250312 | 090800 | 214643980 | 5890 | 5890 | 5900 | 5890 | 340 |
| 622 | 20250312 | 090700 | 212641350 | 5890 | 5870 | 5890 | 5870 | 1205 |
| 623 | 20250312 | 090600 | 205554250 | 5870 | 5870 | 5880 | 5870 | 550 |
| 624 | 20250312 | 090500 | 202325450 | 5870 | 5880 | 5890 | 5870 | 2357 |
| 625 | 20250312 | 090400 | 188482890 | 5880 | 5880 | 5890 | 5880 | 1029 |
| 626 | 20250312 | 090300 | 182432260 | 5890 | 5870 | 5895 | 5860 | 3788 |
| 627 | 20250312 | 090200 | 160172660 | 5890 | 5910 | 5920 | 5880 | 7747 |
| 628 | 20250312 | 090100 | 114516640 | 5910 | 5930 | 5930 | 5880 | 3713 |
| 629 | 20250312 | 090000 | 92571190 | 5930 | 5870 | 5950 | 5870 | 15734 |