33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 192000 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 4056 |
| 3 | 20250305 | 191900 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 4 | 20250305 | 191800 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 5 | 20250305 | 191700 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 6 | 20250305 | 191600 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 7 | 20250305 | 191500 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 8 | 20250305 | 191400 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 9 | 20250305 | 191300 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 10 | 20250305 | 191200 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 11 | 20250305 | 191100 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 12 | 20250305 | 191000 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 13 | 20250305 | 190900 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 14 | 20250305 | 190800 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 15 | 20250305 | 190700 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 16 | 20250305 | 190600 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 17 | 20250305 | 190500 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 18 | 20250305 | 190400 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 19 | 20250305 | 190300 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 20 | 20250305 | 190200 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 21 | 20250305 | 190100 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 22 | 20250305 | 190000 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 23 | 20250305 | 185900 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 24 | 20250305 | 185800 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 25 | 20250305 | 185700 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 26 | 20250305 | 185600 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 27 | 20250305 | 185500 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 28 | 20250305 | 185400 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 29 | 20250305 | 185300 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 30 | 20250305 | 185200 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 31 | 20250305 | 185100 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 32 | 20250305 | 185000 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 4056 |
| 33 | 20250305 | 184900 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 34 | 20250305 | 184800 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 35 | 20250305 | 184700 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 36 | 20250305 | 184600 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 37 | 20250305 | 184500 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 38 | 20250305 | 184400 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 39 | 20250305 | 184300 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 40 | 20250305 | 184200 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 41 | 20250305 | 184100 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 42 | 20250305 | 184000 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 43 | 20250305 | 183900 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 44 | 20250305 | 183800 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 45 | 20250305 | 183700 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 46 | 20250305 | 183600 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 47 | 20250305 | 183500 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 48 | 20250305 | 183400 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 49 | 20250305 | 183300 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 50 | 20250305 | 183200 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 51 | 20250305 | 183100 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 52 | 20250305 | 183000 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 53 | 20250305 | 182900 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 54 | 20250305 | 182800 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 55 | 20250305 | 182700 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 56 | 20250305 | 182600 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 57 | 20250305 | 182500 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 58 | 20250305 | 182400 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 59 | 20250305 | 182300 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 60 | 20250305 | 182200 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 61 | 20250305 | 182100 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 62 | 20250305 | 182000 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 4056 |
| 63 | 20250305 | 181900 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 64 | 20250305 | 181800 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 65 | 20250305 | 181700 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 66 | 20250305 | 181600 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 67 | 20250305 | 181500 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 68 | 20250305 | 181400 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 69 | 20250305 | 181300 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 70 | 20250305 | 181200 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 71 | 20250305 | 181100 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 72 | 20250305 | 181000 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 73 | 20250305 | 180900 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 74 | 20250305 | 180800 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 75 | 20250305 | 180700 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 76 | 20250305 | 180600 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 77 | 20250305 | 180500 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 78 | 20250305 | 180400 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 79 | 20250305 | 180300 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 80 | 20250305 | 180200 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 81 | 20250305 | 180100 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 82 | 20250305 | 180000 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 83 | 20250305 | 175900 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 84 | 20250305 | 175800 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 85 | 20250305 | 175700 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 86 | 20250305 | 175600 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 87 | 20250305 | 175500 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 88 | 20250305 | 175400 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 89 | 20250305 | 175300 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 90 | 20250305 | 175200 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 91 | 20250305 | 175100 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 92 | 20250305 | 175000 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 4056 |
| 93 | 20250305 | 174900 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 94 | 20250305 | 174800 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 95 | 20250305 | 174700 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 96 | 20250305 | 174600 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 97 | 20250305 | 174500 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 98 | 20250305 | 174400 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 99 | 20250305 | 174300 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 100 | 20250305 | 174200 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 101 | 20250305 | 174100 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 102 | 20250305 | 174000 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 103 | 20250305 | 173900 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 104 | 20250305 | 173800 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 105 | 20250305 | 173700 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 106 | 20250305 | 173600 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 107 | 20250305 | 173500 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 108 | 20250305 | 173400 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 109 | 20250305 | 173300 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 110 | 20250305 | 173200 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 111 | 20250305 | 173100 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 112 | 20250305 | 173000 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 113 | 20250305 | 172900 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 114 | 20250305 | 172800 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 115 | 20250305 | 172700 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 116 | 20250305 | 172600 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 117 | 20250305 | 172500 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 118 | 20250305 | 172400 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 119 | 20250305 | 172300 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 120 | 20250305 | 172200 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 121 | 20250305 | 172100 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 122 | 20250305 | 172000 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 4056 |
| 123 | 20250305 | 171900 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 124 | 20250305 | 171800 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 125 | 20250305 | 171700 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 126 | 20250305 | 171600 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 127 | 20250305 | 171500 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 128 | 20250305 | 171400 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 129 | 20250305 | 171300 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 130 | 20250305 | 171200 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 131 | 20250305 | 171100 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 132 | 20250305 | 171000 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 133 | 20250305 | 170900 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 134 | 20250305 | 170800 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 135 | 20250305 | 170700 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 136 | 20250305 | 170600 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 137 | 20250305 | 170500 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 138 | 20250305 | 170400 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 139 | 20250305 | 170300 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 140 | 20250305 | 170200 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 141 | 20250305 | 170100 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 142 | 20250305 | 170000 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 143 | 20250305 | 165900 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 144 | 20250305 | 165800 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 145 | 20250305 | 165700 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 146 | 20250305 | 165600 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 147 | 20250305 | 165500 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 148 | 20250305 | 165400 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 149 | 20250305 | 165300 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 150 | 20250305 | 165200 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 151 | 20250305 | 165100 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 152 | 20250305 | 165000 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 4056 |
| 153 | 20250305 | 164900 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 154 | 20250305 | 164800 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 155 | 20250305 | 164700 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 156 | 20250305 | 164600 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 157 | 20250305 | 164500 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 158 | 20250305 | 164400 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 159 | 20250305 | 164300 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 160 | 20250305 | 164200 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 161 | 20250305 | 164100 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 162 | 20250305 | 164000 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 163 | 20250305 | 163900 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 164 | 20250305 | 163800 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 165 | 20250305 | 163700 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 166 | 20250305 | 163600 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 167 | 20250305 | 163500 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 168 | 20250305 | 163400 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 169 | 20250305 | 163300 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 170 | 20250305 | 163200 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 171 | 20250305 | 163100 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 172 | 20250305 | 163000 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 173 | 20250305 | 162900 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 174 | 20250305 | 162800 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 175 | 20250305 | 162700 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 176 | 20250305 | 162600 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 177 | 20250305 | 162500 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 178 | 20250305 | 162400 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 179 | 20250305 | 162300 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 180 | 20250305 | 162200 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 181 | 20250305 | 162100 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 182 | 20250305 | 162000 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 4056 |
| 183 | 20250305 | 161900 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 184 | 20250305 | 161800 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 185 | 20250305 | 161700 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 186 | 20250305 | 161600 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 187 | 20250305 | 161500 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 188 | 20250305 | 161400 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 189 | 20250305 | 161300 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 190 | 20250305 | 161200 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 191 | 20250305 | 161100 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 192 | 20250305 | 161000 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 193 | 20250305 | 160900 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 194 | 20250305 | 160800 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 195 | 20250305 | 160700 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 196 | 20250305 | 160600 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 197 | 20250305 | 160500 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 198 | 20250305 | 160400 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 199 | 20250305 | 160300 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 200 | 20250305 | 160200 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 201 | 20250305 | 160100 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 202 | 20250305 | 160000 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 203 | 20250305 | 155900 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 204 | 20250305 | 155800 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 205 | 20250305 | 155700 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 206 | 20250305 | 155600 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 207 | 20250305 | 155500 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 208 | 20250305 | 155400 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 209 | 20250305 | 155300 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 210 | 20250305 | 155200 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 211 | 20250305 | 155100 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 212 | 20250305 | 155000 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 4056 |
| 213 | 20250305 | 154900 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 214 | 20250305 | 154800 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 215 | 20250305 | 154700 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 216 | 20250305 | 154600 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 217 | 20250305 | 154500 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 218 | 20250305 | 154400 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 219 | 20250305 | 154300 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 220 | 20250305 | 154200 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 221 | 20250305 | 154100 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 222 | 20250305 | 154000 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 223 | 20250305 | 153900 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 224 | 20250305 | 153800 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 225 | 20250305 | 153700 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 226 | 20250305 | 153600 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 227 | 20250305 | 153500 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 228 | 20250305 | 153400 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 229 | 20250305 | 153300 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 230 | 20250305 | 153200 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 231 | 20250305 | 153100 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 0 |
| 232 | 20250305 | 153000 | 2362459130 | 12980 | 12980 | 12980 | 12980 | 4056 |
| 233 | 20250305 | 152900 | 2309812250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 234 | 20250305 | 152800 | 2309812250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 235 | 20250305 | 152700 | 2309812250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 236 | 20250305 | 152600 | 2309812250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 237 | 20250305 | 152500 | 2309812250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 238 | 20250305 | 152400 | 2309812250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 239 | 20250305 | 152300 | 2309812250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 240 | 20250305 | 152200 | 2309812250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 241 | 20250305 | 152100 | 2309812250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 242 | 20250305 | 152000 | 2309812250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 243 | 20250305 | 151900 | 2309812250 | 12980 | 12990 | 12990 | 12950 | 1564 |
| 244 | 20250305 | 151800 | 2289549910 | 12950 | 12950 | 12950 | 12950 | 3 |
| 245 | 20250305 | 151700 | 2289511060 | 12950 | 12960 | 13000 | 12950 | 1778 |
| 246 | 20250305 | 151600 | 2266458130 | 12950 | 12950 | 12950 | 12950 | 0 |
| 247 | 20250305 | 151500 | 2266458130 | 12950 | 12960 | 12970 | 12950 | 1049 |
| 248 | 20250305 | 151400 | 2252867420 | 12960 | 12950 | 12960 | 12950 | 144 |
| 249 | 20250305 | 151300 | 2251001190 | 12950 | 12960 | 13010 | 12950 | 1520 |
| 250 | 20250305 | 151200 | 2231312260 | 13000 | 13000 | 13000 | 12970 | 1004 |
| 251 | 20250305 | 151100 | 2218290290 | 12970 | 13010 | 13010 | 12970 | 360 |
| 252 | 20250305 | 151000 | 2213613040 | 13010 | 13020 | 13020 | 13010 | 881 |
| 253 | 20250305 | 150900 | 2202150320 | 13010 | 13000 | 13010 | 12990 | 480 |
| 254 | 20250305 | 150800 | 2195911310 | 12990 | 12970 | 12990 | 12970 | 75 |
| 255 | 20250305 | 150700 | 2194937280 | 12970 | 12980 | 12980 | 12970 | 3850 |
| 256 | 20250305 | 150600 | 2145002760 | 12990 | 12990 | 12990 | 12990 | 49 |
| 257 | 20250305 | 150500 | 2144366250 | 12970 | 12970 | 12970 | 12970 | 0 |
| 258 | 20250305 | 150400 | 2144366250 | 12970 | 12970 | 12970 | 12950 | 3729 |
| 259 | 20250305 | 150300 | 2096060090 | 12970 | 12970 | 12970 | 12970 | 149 |
| 260 | 20250305 | 150200 | 2094127560 | 12970 | 12970 | 12970 | 12970 | 2 |
| 261 | 20250305 | 150100 | 2094101620 | 12970 | 12990 | 12990 | 12970 | 217 |
| 262 | 20250305 | 150000 | 2091284670 | 12990 | 12990 | 12990 | 12990 | 1 |
| 263 | 20250305 | 145900 | 2091271680 | 13010 | 13000 | 13010 | 13000 | 92 |
| 264 | 20250305 | 145800 | 2090074900 | 13000 | 12990 | 13010 | 12980 | 1167 |
| 265 | 20250305 | 145700 | 2074916040 | 12990 | 13000 | 13000 | 12990 | 14 |
| 266 | 20250305 | 145600 | 2074734050 | 12990 | 13010 | 13010 | 12990 | 120 |
| 267 | 20250305 | 145500 | 2073173460 | 13000 | 13000 | 13000 | 13000 | 99 |
| 268 | 20250305 | 145400 | 2071886460 | 13000 | 12990 | 13000 | 12990 | 139 |
| 269 | 20250305 | 145300 | 2070080670 | 12990 | 12990 | 12990 | 12990 | 23 |
| 270 | 20250305 | 145200 | 2069781900 | 12990 | 12980 | 12990 | 12980 | 224 |
| 271 | 20250305 | 145100 | 2066872160 | 12980 | 13000 | 13000 | 12980 | 129 |
| 272 | 20250305 | 145000 | 2065196480 | 13000 | 13000 | 13000 | 13000 | 135 |
| 273 | 20250305 | 144900 | 2063441480 | 13000 | 13000 | 13000 | 13000 | 67 |
| 274 | 20250305 | 144800 | 2062570480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 275 | 20250305 | 144700 | 2062570480 | 13000 | 12990 | 13000 | 12990 | 91 |
| 276 | 20250305 | 144600 | 2061387730 | 12990 | 12990 | 12990 | 12990 | 65 |
| 277 | 20250305 | 144500 | 2060543380 | 12990 | 12990 | 12990 | 12990 | 28 |
| 278 | 20250305 | 144400 | 2060179660 | 12980 | 12980 | 12980 | 12980 | 120 |
| 279 | 20250305 | 144300 | 2058622060 | 12980 | 12980 | 12980 | 12980 | 287 |
| 280 | 20250305 | 144200 | 2054896800 | 12990 | 12990 | 12990 | 12990 | 89 |
| 281 | 20250305 | 144100 | 2053740690 | 12990 | 13000 | 13000 | 12990 | 365 |
| 282 | 20250305 | 144000 | 2048998620 | 12990 | 12980 | 12990 | 12980 | 5 |
| 283 | 20250305 | 143900 | 2048933710 | 12980 | 12980 | 12980 | 12980 | 89 |
| 284 | 20250305 | 143800 | 2047778490 | 12990 | 12990 | 13000 | 12980 | 415 |
| 285 | 20250305 | 143700 | 2042390980 | 12980 | 12990 | 12990 | 12980 | 78 |
| 286 | 20250305 | 143600 | 2041377880 | 12980 | 12980 | 12980 | 12980 | 87 |
| 287 | 20250305 | 143500 | 2040248620 | 12980 | 12990 | 12990 | 12980 | 379 |
| 288 | 20250305 | 143400 | 2035327010 | 13000 | 13000 | 13000 | 13000 | 82 |
| 289 | 20250305 | 143300 | 2034261010 | 13000 | 13010 | 13010 | 13000 | 193 |
| 290 | 20250305 | 143200 | 2031751240 | 13000 | 13000 | 13000 | 13000 | 20 |
| 291 | 20250305 | 143100 | 2031491240 | 13010 | 13010 | 13010 | 13010 | 0 |
| 292 | 20250305 | 143000 | 2031491240 | 13010 | 13020 | 13020 | 13010 | 117 |
| 293 | 20250305 | 142900 | 2029968940 | 13010 | 13020 | 13020 | 13000 | 336 |
| 294 | 20250305 | 142800 | 2025598140 | 13020 | 13010 | 13020 | 13010 | 79 |
| 295 | 20250305 | 142700 | 2024569690 | 13030 | 13010 | 13030 | 13010 | 73 |
| 296 | 20250305 | 142600 | 2023618640 | 13010 | 13020 | 13020 | 13000 | 549 |
| 297 | 20250305 | 142500 | 2016474660 | 13000 | 13000 | 13000 | 12990 | 1951 |
| 298 | 20250305 | 142400 | 1991111670 | 13000 | 13000 | 13000 | 13000 | 58 |
| 299 | 20250305 | 142300 | 1990357670 | 12990 | 13000 | 13000 | 12990 | 75 |
| 300 | 20250305 | 142200 | 1989382760 | 13000 | 12990 | 13000 | 12990 | 8 |
| 301 | 20250305 | 142100 | 1989278810 | 13000 | 13000 | 13000 | 13000 | 68 |
| 302 | 20250305 | 142000 | 1988394810 | 13000 | 12980 | 13000 | 12980 | 404 |
| 303 | 20250305 | 141900 | 1983146780 | 12980 | 12980 | 12980 | 12970 | 433 |
| 304 | 20250305 | 141800 | 1977526640 | 12970 | 12970 | 12970 | 12970 | 29 |
| 305 | 20250305 | 141700 | 1977150510 | 12970 | 12970 | 12970 | 12970 | 610 |
| 306 | 20250305 | 141600 | 1969238810 | 12970 | 12970 | 12970 | 12970 | 78 |
| 307 | 20250305 | 141500 | 1968227150 | 12970 | 12970 | 12970 | 12970 | 24 |
| 308 | 20250305 | 141400 | 1967915870 | 12970 | 12970 | 12980 | 12970 | 301 |
| 309 | 20250305 | 141300 | 1964011880 | 12980 | 12980 | 12980 | 12980 | 78 |
| 310 | 20250305 | 141200 | 1962999440 | 12980 | 12980 | 12980 | 12980 | 22 |
| 311 | 20250305 | 141100 | 1962713880 | 12970 | 12970 | 12970 | 12970 | 146 |
| 312 | 20250305 | 141000 | 1960820260 | 12970 | 12960 | 12980 | 12960 | 95 |
| 313 | 20250305 | 140900 | 1959588150 | 12980 | 12970 | 12980 | 12970 | 129 |
| 314 | 20250305 | 140800 | 1957914360 | 12960 | 12960 | 12960 | 12960 | 445 |
| 315 | 20250305 | 140700 | 1952147160 | 12950 | 12960 | 12960 | 12950 | 13 |
| 316 | 20250305 | 140600 | 1951978690 | 12960 | 12970 | 12980 | 12960 | 1248 |
| 317 | 20250305 | 140500 | 1935791070 | 12970 | 12980 | 12980 | 12970 | 33 |
| 318 | 20250305 | 140400 | 1935363050 | 12980 | 12990 | 12990 | 12980 | 1298 |
| 319 | 20250305 | 140300 | 1918509780 | 13000 | 13000 | 13000 | 13000 | 57 |
| 320 | 20250305 | 140200 | 1917768780 | 13000 | 13000 | 13000 | 13000 | 207 |
| 321 | 20250305 | 140100 | 1915077780 | 12990 | 13000 | 13000 | 12990 | 75 |
| 322 | 20250305 | 140000 | 1914102870 | 13000 | 13000 | 13000 | 13000 | 67 |
| 323 | 20250305 | 135900 | 1913231870 | 13000 | 13000 | 13000 | 13000 | 2 |
| 324 | 20250305 | 135800 | 1913205870 | 13000 | 12990 | 13000 | 12990 | 141 |
| 325 | 20250305 | 135700 | 1911372880 | 12990 | 12995 | 13000 | 12990 | 70 |
| 326 | 20250305 | 135600 | 1910462895 | 12990 | 12990 | 12990 | 12990 | 115 |
| 327 | 20250305 | 135500 | 1908969045 | 12990 | 12990 | 12990 | 12990 | 130 |
| 328 | 20250305 | 135400 | 1907280345 | 13000 | 12980 | 13000 | 12980 | 116 |
| 329 | 20250305 | 135300 | 1905773345 | 12980 | 12980 | 13000 | 12980 | 106 |
| 330 | 20250305 | 135200 | 1904395915 | 13000 | 13000 | 13000 | 13000 | 0 |
| 331 | 20250305 | 135100 | 1904395915 | 13000 | 13000 | 13000 | 13000 | 0 |
| 332 | 20250305 | 135000 | 1904395915 | 13000 | 12990 | 13000 | 12990 | 324 |
| 333 | 20250305 | 134900 | 1900187125 | 12990 | 12990 | 12990 | 12990 | 1170 |
| 334 | 20250305 | 134800 | 1884988825 | 13000 | 13000 | 13000 | 13000 | 996 |
| 335 | 20250305 | 134700 | 1872040825 | 13010 | 13000 | 13020 | 13000 | 144 |
| 336 | 20250305 | 134600 | 1870167285 | 13000 | 13000 | 13000 | 13000 | 10 |
| 337 | 20250305 | 134500 | 1870037285 | 13000 | 13010 | 13010 | 13000 | 347 |
| 338 | 20250305 | 134400 | 1865525305 | 13010 | 13010 | 13010 | 13010 | 66 |
| 339 | 20250305 | 134300 | 1864666645 | 13010 | 13000 | 13010 | 13000 | 219 |
| 340 | 20250305 | 134200 | 1861819015 | 13010 | 13000 | 13010 | 13000 | 218 |
| 341 | 20250305 | 134100 | 1858984325 | 13000 | 13000 | 13000 | 13000 | 212 |
| 342 | 20250305 | 134000 | 1856228325 | 13000 | 13000 | 13000 | 13000 | 65 |
| 343 | 20250305 | 133900 | 1855383325 | 13000 | 13020 | 13020 | 13000 | 1078 |
| 344 | 20250305 | 133800 | 1841358655 | 13020 | 13040 | 13040 | 13020 | 302 |
| 345 | 20250305 | 133700 | 1837423075 | 13040 | 13040 | 13040 | 13040 | 459 |
| 346 | 20250305 | 133600 | 1831437715 | 13040 | 13040 | 13040 | 13040 | 24 |
| 347 | 20250305 | 133500 | 1831124755 | 13020 | 13020 | 13030 | 13020 | 205 |
| 348 | 20250305 | 133400 | 1828455065 | 13030 | 13020 | 13030 | 13020 | 109 |
| 349 | 20250305 | 133300 | 1827035785 | 13020 | 13020 | 13040 | 13020 | 224 |
| 350 | 20250305 | 133200 | 1824118255 | 13010 | 13010 | 13010 | 13010 | 1 |
| 351 | 20250305 | 133100 | 1824105245 | 13010 | 13010 | 13010 | 13010 | 130 |
| 352 | 20250305 | 133000 | 1822413945 | 13040 | 13040 | 13040 | 13040 | 65 |
| 353 | 20250305 | 132900 | 1821566345 | 13040 | 13000 | 13040 | 13000 | 348 |
| 354 | 20250305 | 132800 | 1817042105 | 13000 | 12995 | 13000 | 12995 | 76 |
| 355 | 20250305 | 132700 | 1816054280 | 12990 | 12990 | 12990 | 12990 | 0 |
| 356 | 20250305 | 132600 | 1816054280 | 12990 | 13000 | 13000 | 12990 | 190 |
| 357 | 20250305 | 132500 | 1813585845 | 13000 | 12990 | 13000 | 12990 | 64 |
| 358 | 20250305 | 132400 | 1812754245 | 13000 | 13000 | 13000 | 12990 | 1085 |
| 359 | 20250305 | 132300 | 1798655785 | 13000 | 13000 | 13000 | 13000 | 100 |
| 360 | 20250305 | 132200 | 1797355785 | 13010 | 13020 | 13020 | 13010 | 500 |
| 361 | 20250305 | 132100 | 1790846825 | 13050 | 13040 | 13050 | 13040 | 97 |
| 362 | 20250305 | 132000 | 1789581615 | 13040 | 13040 | 13040 | 13040 | 0 |
| 363 | 20250305 | 131900 | 1789581615 | 13040 | 13040 | 13040 | 13030 | 434 |
| 364 | 20250305 | 131800 | 1783922265 | 13050 | 13030 | 13050 | 13030 | 109 |
| 365 | 20250305 | 131700 | 1782501035 | 13030 | 13030 | 13030 | 13030 | 104 |
| 366 | 20250305 | 131600 | 1781145915 | 13020 | 13020 | 13040 | 13020 | 441 |
| 367 | 20250305 | 131500 | 1775403045 | 13020 | 13020 | 13020 | 13020 | 65 |
| 368 | 20250305 | 131400 | 1774556745 | 13010 | 12985 | 13020 | 12985 | 339 |
| 369 | 20250305 | 131300 | 1770149550 | 12990 | 12990 | 12990 | 12990 | 163 |
| 370 | 20250305 | 131200 | 1768032180 | 12990 | 12990 | 12990 | 12980 | 19 |
| 371 | 20250305 | 131100 | 1767785390 | 12990 | 12980 | 12990 | 12980 | 84 |
| 372 | 20250305 | 131000 | 1766694410 | 12980 | 12970 | 12980 | 12970 | 68 |
| 373 | 20250305 | 130900 | 1765811920 | 12970 | 12980 | 12990 | 12970 | 87 |
| 374 | 20250305 | 130800 | 1764682620 | 12970 | 12970 | 12970 | 12970 | 2 |
| 375 | 20250305 | 130700 | 1764656680 | 12960 | 12950 | 12960 | 12950 | 135 |
| 376 | 20250305 | 130600 | 1762907880 | 12940 | 12940 | 12950 | 12940 | 179 |
| 377 | 20250305 | 130500 | 1760590960 | 12940 | 12940 | 12940 | 12940 | 65 |
| 378 | 20250305 | 130400 | 1759749860 | 12940 | 12940 | 12940 | 12940 | 5 |
| 379 | 20250305 | 130300 | 1759685160 | 12950 | 12940 | 12950 | 12940 | 84 |
| 380 | 20250305 | 130200 | 1758597790 | 12940 | 12940 | 12940 | 12940 | 1 |
| 381 | 20250305 | 130100 | 1758584850 | 12940 | 12940 | 12940 | 12940 | 110 |
| 382 | 20250305 | 130000 | 1757161450 | 12940 | 12950 | 12950 | 12940 | 196 |
| 383 | 20250305 | 125900 | 1754623300 | 12950 | 12950 | 12950 | 12950 | 248 |
| 384 | 20250305 | 125800 | 1751411700 | 12950 | 12940 | 12950 | 12940 | 9 |
| 385 | 20250305 | 125700 | 1751295160 | 12950 | 12950 | 12950 | 12950 | 89 |
| 386 | 20250305 | 125600 | 1750142610 | 12950 | 12950 | 12950 | 12950 | 30 |
| 387 | 20250305 | 125500 | 1749754110 | 12950 | 12970 | 12970 | 12950 | 7 |
| 388 | 20250305 | 125400 | 1749663340 | 12950 | 12950 | 12950 | 12950 | 1 |
| 389 | 20250305 | 125300 | 1749650390 | 12950 | 12940 | 12950 | 12940 | 3 |
| 390 | 20250305 | 125200 | 1749611560 | 12930 | 12930 | 12930 | 12930 | 887 |
| 391 | 20250305 | 125100 | 1738142650 | 12940 | 12940 | 12950 | 12940 | 275 |
| 392 | 20250305 | 125000 | 1734583870 | 12940 | 12980 | 12980 | 12940 | 1781 |
| 393 | 20250305 | 124900 | 1711505300 | 12990 | 12980 | 12990 | 12980 | 35 |
| 394 | 20250305 | 124800 | 1711050900 | 12980 | 12980 | 12980 | 12980 | 69 |
| 395 | 20250305 | 124700 | 1710155280 | 12990 | 12990 | 12990 | 12990 | 43 |
| 396 | 20250305 | 124600 | 1709596710 | 12990 | 12990 | 12990 | 12990 | 13 |
| 397 | 20250305 | 124500 | 1709427840 | 13000 | 13000 | 13000 | 13000 | 4 |
| 398 | 20250305 | 124400 | 1709375840 | 13000 | 12970 | 13000 | 12970 | 1159 |
| 399 | 20250305 | 124300 | 1694330000 | 12980 | 12980 | 12980 | 12980 | 209 |
| 400 | 20250305 | 124200 | 1691617180 | 12980 | 12990 | 12990 | 12980 | 87 |
| 401 | 20250305 | 124100 | 1690487550 | 12990 | 12990 | 12990 | 12990 | 1 |
| 402 | 20250305 | 124000 | 1690474560 | 12990 | 12990 | 12990 | 12990 | 167 |
| 403 | 20250305 | 123900 | 1688305230 | 12990 | 12990 | 12990 | 12990 | 0 |
| 404 | 20250305 | 123800 | 1688305230 | 12990 | 12990 | 12990 | 12990 | 0 |
| 405 | 20250305 | 123700 | 1688305230 | 12990 | 12990 | 12990 | 12990 | 26 |
| 406 | 20250305 | 123600 | 1687967490 | 13000 | 13000 | 13000 | 13000 | 1 |
| 407 | 20250305 | 123500 | 1687954490 | 13000 | 12980 | 13000 | 12980 | 398 |
| 408 | 20250305 | 123400 | 1682784830 | 12970 | 12980 | 12980 | 12970 | 73 |
| 409 | 20250305 | 123300 | 1681837390 | 12980 | 12980 | 12980 | 12980 | 20 |
| 410 | 20250305 | 123200 | 1681577790 | 12980 | 12980 | 12980 | 12980 | 96 |
| 411 | 20250305 | 123100 | 1680331710 | 12980 | 12990 | 12990 | 12980 | 315 |
| 412 | 20250305 | 123000 | 1676241210 | 12980 | 12980 | 12980 | 12980 | 5 |
| 413 | 20250305 | 122900 | 1676176310 | 13000 | 13000 | 13000 | 13000 | 700 |
| 414 | 20250305 | 122800 | 1667076310 | 13000 | 13000 | 13010 | 13000 | 550 |
| 415 | 20250305 | 122700 | 1659925510 | 13000 | 13030 | 13030 | 13000 | 938 |
| 416 | 20250305 | 122600 | 1647722920 | 13030 | 13020 | 13030 | 13010 | 296 |
| 417 | 20250305 | 122500 | 1643867680 | 13020 | 13020 | 13020 | 13020 | 49 |
| 418 | 20250305 | 122400 | 1643229700 | 13020 | 13020 | 13020 | 13020 | 83 |
| 419 | 20250305 | 122300 | 1642149040 | 13020 | 13050 | 13050 | 13020 | 397 |
| 420 | 20250305 | 122200 | 1636974860 | 13050 | 13070 | 13070 | 13020 | 1656 |
| 421 | 20250305 | 122100 | 1615381610 | 13070 | 13070 | 13070 | 13070 | 641 |
| 422 | 20250305 | 122000 | 1607003740 | 13070 | 13090 | 13090 | 13070 | 233 |
| 423 | 20250305 | 121900 | 1603955940 | 13080 | 13090 | 13100 | 13080 | 2357 |
| 424 | 20250305 | 121800 | 1573091700 | 13090 | 13080 | 13090 | 13080 | 1462 |
| 425 | 20250305 | 121700 | 1553961555 | 13050 | 13040 | 13070 | 13040 | 1888 |
| 426 | 20250305 | 121600 | 1529314380 | 13040 | 13040 | 13040 | 13040 | 28 |
| 427 | 20250305 | 121500 | 1528949260 | 13050 | 13050 | 13050 | 13050 | 84 |
| 428 | 20250305 | 121400 | 1527853060 | 13060 | 13030 | 13060 | 13030 | 1537 |
| 429 | 20250305 | 121300 | 1507802650 | 13020 | 13010 | 13020 | 13010 | 1197 |
| 430 | 20250305 | 121200 | 1492219215 | 13020 | 13010 | 13020 | 13010 | 9 |
| 431 | 20250305 | 121100 | 1492102115 | 13020 | 13020 | 13020 | 13020 | 253 |
| 432 | 20250305 | 121000 | 1488808055 | 13030 | 13000 | 13030 | 13000 | 131 |
| 433 | 20250305 | 120900 | 1487102415 | 13000 | 13000 | 13000 | 13000 | 3 |
| 434 | 20250305 | 120800 | 1487063415 | 13000 | 13000 | 13000 | 13000 | 356 |
| 435 | 20250305 | 120700 | 1482435415 | 13000 | 13000 | 13000 | 13000 | 36 |
| 436 | 20250305 | 120600 | 1481967415 | 13000 | 12970 | 13000 | 12960 | 409 |
| 437 | 20250305 | 120500 | 1476655365 | 12940 | 12950 | 12970 | 12940 | 615 |
| 438 | 20250305 | 120400 | 1468689615 | 12940 | 12940 | 12940 | 12940 | 136 |
| 439 | 20250305 | 120300 | 1466929775 | 12940 | 12960 | 12960 | 12930 | 263 |
| 440 | 20250305 | 120200 | 1463522125 | 12930 | 12950 | 12950 | 12930 | 719 |
| 441 | 20250305 | 120100 | 1454224545 | 12950 | 12960 | 12960 | 12950 | 245 |
| 442 | 20250305 | 120000 | 1451050415 | 12970 | 12970 | 12970 | 12970 | 28 |
| 443 | 20250305 | 115900 | 1450687255 | 12970 | 12990 | 12990 | 12970 | 360 |
| 444 | 20250305 | 115800 | 1446012465 | 13000 | 13010 | 13010 | 13000 | 421 |
| 445 | 20250305 | 115700 | 1440538025 | 13030 | 13030 | 13030 | 13030 | 438 |
| 446 | 20250305 | 115600 | 1434830885 | 13030 | 13030 | 13040 | 13030 | 132 |
| 447 | 20250305 | 115500 | 1433110675 | 13030 | 13030 | 13030 | 13030 | 116 |
| 448 | 20250305 | 115400 | 1431599195 | 13030 | 13020 | 13030 | 13010 | 350 |
| 449 | 20250305 | 115300 | 1427042165 | 13010 | 13010 | 13020 | 13010 | 255 |
| 450 | 20250305 | 115200 | 1423723875 | 12990 | 13000 | 13000 | 12990 | 120 |
| 451 | 20250305 | 115100 | 1422163985 | 13000 | 12990 | 13000 | 12990 | 256 |
| 452 | 20250305 | 115000 | 1418836085 | 12990 | 12980 | 12990 | 12980 | 1020 |
| 453 | 20250305 | 114900 | 1405587435 | 12980 | 12980 | 12980 | 12980 | 30 |
| 454 | 20250305 | 114800 | 1405198035 | 12970 | 12975 | 12975 | 12965 | 414 |
| 455 | 20250305 | 114700 | 1399828270 | 12980 | 12980 | 12980 | 12980 | 101 |
| 456 | 20250305 | 114600 | 1398517290 | 12960 | 12970 | 12970 | 12960 | 114 |
| 457 | 20250305 | 114500 | 1397039840 | 12980 | 12980 | 12980 | 12980 | 0 |
| 458 | 20250305 | 114400 | 1397039840 | 12980 | 12980 | 12980 | 12980 | 59 |
| 459 | 20250305 | 114300 | 1396274020 | 12990 | 12990 | 12990 | 12990 | 139 |
| 460 | 20250305 | 114200 | 1394468410 | 13000 | 13000 | 13000 | 13000 | 56 |
| 461 | 20250305 | 114100 | 1393740410 | 13010 | 12995 | 13010 | 12995 | 188 |
| 462 | 20250305 | 114000 | 1391294715 | 13010 | 13000 | 13010 | 13000 | 42 |
| 463 | 20250305 | 113900 | 1390748705 | 13000 | 13010 | 13010 | 13000 | 73 |
| 464 | 20250305 | 113800 | 1389799605 | 13010 | 13010 | 13010 | 13010 | 61 |
| 465 | 20250305 | 113700 | 1389005995 | 13010 | 13000 | 13010 | 12990 | 245 |
| 466 | 20250305 | 113600 | 1385818935 | 13000 | 12990 | 13000 | 12990 | 31 |
| 467 | 20250305 | 113500 | 1385416135 | 12990 | 13000 | 13000 | 12990 | 739 |
| 468 | 20250305 | 113400 | 1375811825 | 13010 | 13000 | 13010 | 13000 | 6 |
| 469 | 20250305 | 113300 | 1375733805 | 13000 | 12980 | 13000 | 12980 | 933 |
| 470 | 20250305 | 113200 | 1363611435 | 12950 | 12960 | 12960 | 12950 | 9 |
| 471 | 20250305 | 113100 | 1363494875 | 12950 | 12930 | 12950 | 12930 | 1376 |
| 472 | 20250305 | 113000 | 1345689685 | 12920 | 12940 | 12940 | 12920 | 510 |
| 473 | 20250305 | 112900 | 1339099835 | 12930 | 12930 | 12930 | 12930 | 55 |
| 474 | 20250305 | 112800 | 1338388685 | 12930 | 12970 | 12970 | 12930 | 199 |
| 475 | 20250305 | 112700 | 1335812825 | 12980 | 13000 | 13000 | 12980 | 272 |
| 476 | 20250305 | 112600 | 1332280045 | 13000 | 12990 | 13000 | 12990 | 163 |
| 477 | 20250305 | 112500 | 1330162605 | 12990 | 13010 | 13010 | 12990 | 719 |
| 478 | 20250305 | 112400 | 1320811425 | 13015 | 13030 | 13030 | 13010 | 122 |
| 479 | 20250305 | 112300 | 1319223790 | 13030 | 13050 | 13050 | 13020 | 537 |
| 480 | 20250305 | 112200 | 1312224950 | 13050 | 13000 | 13050 | 13000 | 472 |
| 481 | 20250305 | 112100 | 1306080860 | 13000 | 13020 | 13020 | 13000 | 53 |
| 482 | 20250305 | 112000 | 1305391820 | 13010 | 13010 | 13020 | 12990 | 483 |
| 483 | 20250305 | 111900 | 1299109220 | 12990 | 13010 | 13010 | 12990 | 7 |
| 484 | 20250305 | 111800 | 1299018250 | 13020 | 13010 | 13020 | 12990 | 320 |
| 485 | 20250305 | 111700 | 1294860660 | 13020 | 13030 | 13050 | 13020 | 130 |
| 486 | 20250305 | 111600 | 1293166580 | 13050 | 12995 | 13050 | 12995 | 3388 |
| 487 | 20250305 | 111500 | 1249082430 | 12990 | 12980 | 12990 | 12980 | 2098 |
| 488 | 20250305 | 111400 | 1221834850 | 12980 | 12980 | 12980 | 12980 | 168 |
| 489 | 20250305 | 111300 | 1219654210 | 12990 | 12970 | 12990 | 12940 | 2636 |
| 490 | 20250305 | 111200 | 1185426480 | 12970 | 12910 | 12970 | 12910 | 1576 |
| 491 | 20250305 | 111100 | 1165061200 | 12900 | 12920 | 12920 | 12900 | 8 |
| 492 | 20250305 | 111000 | 1164957880 | 12920 | 12950 | 12950 | 12920 | 1570 |
| 493 | 20250305 | 110900 | 1144636730 | 12970 | 12970 | 12970 | 12970 | 540 |
| 494 | 20250305 | 110800 | 1137632930 | 12970 | 12950 | 12970 | 12950 | 721 |
| 495 | 20250305 | 110700 | 1128285960 | 12950 | 12950 | 12950 | 12950 | 129 |
| 496 | 20250305 | 110600 | 1126615410 | 12940 | 12930 | 12940 | 12930 | 290 |
| 497 | 20250305 | 110500 | 1122863460 | 12910 | 12900 | 12925 | 12900 | 67 |
| 498 | 20250305 | 110400 | 1121998465 | 12900 | 12870 | 12900 | 12870 | 2926 |
| 499 | 20250305 | 110300 | 1084311795 | 12880 | 12880 | 12880 | 12870 | 2165 |
| 500 | 20250305 | 110200 | 1056446595 | 12880 | 12890 | 12890 | 12870 | 1681 |
| 501 | 20250305 | 110100 | 1034803325 | 12880 | 12880 | 12880 | 12880 | 50 |
| 502 | 20250305 | 110000 | 1034159325 | 12880 | 12890 | 12890 | 12880 | 83 |
| 503 | 20250305 | 105900 | 1033089935 | 12900 | 12900 | 12900 | 12900 | 106 |
| 504 | 20250305 | 105800 | 1031722535 | 12900 | 12880 | 12900 | 12880 | 547 |
| 505 | 20250305 | 105700 | 1024672975 | 12880 | 12900 | 12900 | 12880 | 262 |
| 506 | 20250305 | 105600 | 1021295105 | 12890 | 12880 | 12890 | 12880 | 314 |
| 507 | 20250305 | 105500 | 1017249695 | 12890 | 12910 | 12910 | 12890 | 600 |
| 508 | 20250305 | 105400 | 1009511285 | 12910 | 12920 | 12920 | 12890 | 1079 |
| 509 | 20250305 | 105300 | 995579530 | 12920 | 12920 | 12920 | 12920 | 130 |
| 510 | 20250305 | 105200 | 993899930 | 12920 | 12920 | 12930 | 12900 | 639 |
| 511 | 20250305 | 105100 | 985645370 | 12940 | 12940 | 12940 | 12910 | 1787 |
| 512 | 20250305 | 105000 | 962551520 | 12940 | 12930 | 12950 | 12930 | 823 |
| 513 | 20250305 | 104900 | 951902240 | 12950 | 12960 | 12960 | 12930 | 928 |
| 514 | 20250305 | 104800 | 939882550 | 12960 | 12940 | 12960 | 12930 | 1177 |
| 515 | 20250305 | 104700 | 924639380 | 12940 | 12960 | 12960 | 12940 | 511 |
| 516 | 20250305 | 104600 | 918021370 | 12970 | 12960 | 12990 | 12950 | 1058 |
| 517 | 20250305 | 104500 | 904301160 | 12960 | 12980 | 12980 | 12960 | 609 |
| 518 | 20250305 | 104400 | 896404260 | 12990 | 13000 | 13000 | 12990 | 157 |
| 519 | 20250305 | 104300 | 894364820 | 13000 | 13010 | 13010 | 13000 | 86 |
| 520 | 20250305 | 104200 | 893246315 | 13020 | 13000 | 13020 | 12990 | 2108 |
| 521 | 20250305 | 104100 | 865827155 | 12970 | 12910 | 12970 | 12900 | 1032 |
| 522 | 20250305 | 104000 | 852473245 | 12900 | 13010 | 13010 | 12900 | 2243 |
| 523 | 20250305 | 103900 | 823381065 | 13010 | 13000 | 13030 | 13000 | 823 |
| 524 | 20250305 | 103800 | 812666995 | 13010 | 12990 | 13030 | 12990 | 3705 |
| 525 | 20250305 | 103700 | 764494435 | 12970 | 12960 | 13000 | 12940 | 2118 |
| 526 | 20250305 | 103600 | 737001465 | 12960 | 12940 | 12980 | 12920 | 963 |
| 527 | 20250305 | 103500 | 724515415 | 12900 | 12950 | 12950 | 12900 | 509 |
| 528 | 20250305 | 103400 | 717934575 | 12950 | 12900 | 12950 | 12870 | 1623 |
| 529 | 20250305 | 103300 | 697010685 | 12900 | 12910 | 12920 | 12900 | 1090 |
| 530 | 20250305 | 103200 | 682936465 | 12890 | 12900 | 12930 | 12870 | 612 |
| 531 | 20250305 | 103100 | 675051185 | 12900 | 12880 | 12950 | 12880 | 1720 |
| 532 | 20250305 | 103000 | 652828520 | 12880 | 12910 | 12910 | 12880 | 859 |
| 533 | 20250305 | 102900 | 641743360 | 12900 | 12900 | 12900 | 12900 | 344 |
| 534 | 20250305 | 102800 | 637305760 | 12900 | 12900 | 12920 | 12880 | 1267 |
| 535 | 20250305 | 102700 | 620959370 | 12900 | 12860 | 12900 | 12860 | 2937 |
| 536 | 20250305 | 102600 | 583091270 | 12870 | 12850 | 12870 | 12850 | 531 |
| 537 | 20250305 | 102500 | 576262630 | 12860 | 12845 | 12860 | 12840 | 2065 |
| 538 | 20250305 | 102400 | 549726680 | 12830 | 12800 | 12850 | 12800 | 2012 |
| 539 | 20250305 | 102300 | 523917010 | 12810 | 12810 | 12810 | 12790 | 1585 |
| 540 | 20250305 | 102200 | 503627785 | 12810 | 12760 | 12810 | 12750 | 2349 |
| 541 | 20250305 | 102100 | 473573305 | 12750 | 12750 | 12760 | 12750 | 1214 |
| 542 | 20250305 | 102000 | 458094205 | 12750 | 12770 | 12770 | 12745 | 405 |
| 543 | 20250305 | 101900 | 452928620 | 12760 | 12740 | 12780 | 12740 | 821 |
| 544 | 20250305 | 101800 | 442456400 | 12740 | 12710 | 12740 | 12710 | 720 |
| 545 | 20250305 | 101700 | 433294700 | 12700 | 12710 | 12720 | 12700 | 13 |
| 546 | 20250305 | 101600 | 433129450 | 12700 | 12700 | 12700 | 12700 | 1 |
| 547 | 20250305 | 101500 | 433116750 | 12700 | 12700 | 12700 | 12700 | 730 |
| 548 | 20250305 | 101400 | 423845750 | 12700 | 12710 | 12710 | 12700 | 216 |
| 549 | 20250305 | 101300 | 421101930 | 12700 | 12700 | 12710 | 12700 | 229 |
| 550 | 20250305 | 101200 | 418193520 | 12700 | 12710 | 12710 | 12700 | 181 |
| 551 | 20250305 | 101100 | 415894810 | 12700 | 12710 | 12720 | 12700 | 389 |
| 552 | 20250305 | 101000 | 410953530 | 12720 | 12700 | 12720 | 12700 | 1680 |
| 553 | 20250305 | 100900 | 389612620 | 12700 | 12680 | 12700 | 12680 | 114 |
| 554 | 20250305 | 100800 | 388165990 | 12680 | 12660 | 12680 | 12660 | 182 |
| 555 | 20250305 | 100700 | 385859850 | 12680 | 12660 | 12700 | 12660 | 1198 |
| 556 | 20250305 | 100600 | 370660370 | 12660 | 12640 | 12660 | 12640 | 812 |
| 557 | 20250305 | 100500 | 360386780 | 12620 | 12590 | 12620 | 12590 | 321 |
| 558 | 20250305 | 100400 | 356341340 | 12590 | 12590 | 12590 | 12580 | 309 |
| 559 | 20250305 | 100300 | 352453980 | 12580 | 12590 | 12590 | 12580 | 300 |
| 560 | 20250305 | 100200 | 348679520 | 12610 | 12620 | 12620 | 12610 | 250 |
| 561 | 20250305 | 100100 | 345526110 | 12620 | 12630 | 12640 | 12620 | 570 |
| 562 | 20250305 | 100000 | 338325720 | 12640 | 12645 | 12645 | 12630 | 409 |
| 563 | 20250305 | 095900 | 333156495 | 12650 | 12610 | 12650 | 12610 | 291 |
| 564 | 20250305 | 095800 | 329478155 | 12610 | 12600 | 12610 | 12600 | 195 |
| 565 | 20250305 | 095700 | 327019495 | 12590 | 12590 | 12590 | 12590 | 100 |
| 566 | 20250305 | 095600 | 325760495 | 12590 | 12570 | 12590 | 12570 | 159 |
| 567 | 20250305 | 095500 | 323758705 | 12570 | 12570 | 12570 | 12570 | 4 |
| 568 | 20250305 | 095400 | 323708425 | 12570 | 12560 | 12580 | 12550 | 188 |
| 569 | 20250305 | 095300 | 321348305 | 12570 | 12590 | 12590 | 12570 | 903 |
| 570 | 20250305 | 095200 | 309993335 | 12600 | 12600 | 12600 | 12600 | 329 |
| 571 | 20250305 | 095100 | 305847935 | 12600 | 12600 | 12600 | 12600 | 155 |
| 572 | 20250305 | 095000 | 303894935 | 12600 | 12600 | 12600 | 12600 | 136 |
| 573 | 20250305 | 094900 | 302181335 | 12610 | 12610 | 12610 | 12610 | 71 |
| 574 | 20250305 | 094800 | 301286025 | 12610 | 12620 | 12620 | 12610 | 30 |
| 575 | 20250305 | 094700 | 300907645 | 12620 | 12620 | 12630 | 12600 | 851 |
| 576 | 20250305 | 094600 | 290172335 | 12620 | 12620 | 12620 | 12615 | 439 |
| 577 | 20250305 | 094500 | 284632405 | 12620 | 12620 | 12630 | 12610 | 363 |
| 578 | 20250305 | 094400 | 280049155 | 12620 | 12610 | 12620 | 12610 | 123 |
| 579 | 20250305 | 094300 | 278498105 | 12590 | 12600 | 12600 | 12590 | 167 |
| 580 | 20250305 | 094200 | 276394525 | 12600 | 12610 | 12610 | 12600 | 856 |
| 581 | 20250305 | 094100 | 265605055 | 12610 | 12600 | 12610 | 12600 | 88 |
| 582 | 20250305 | 094000 | 264496245 | 12600 | 12620 | 12620 | 12600 | 683 |
| 583 | 20250305 | 093900 | 255880265 | 12620 | 12610 | 12620 | 12610 | 276 |
| 584 | 20250305 | 093800 | 252398835 | 12600 | 12600 | 12600 | 12600 | 384 |
| 585 | 20250305 | 093700 | 247560435 | 12590 | 12580 | 12590 | 12580 | 247 |
| 586 | 20250305 | 093600 | 244450945 | 12580 | 12570 | 12580 | 12570 | 13 |
| 587 | 20250305 | 093500 | 244287505 | 12570 | 12570 | 12570 | 12570 | 496 |
| 588 | 20250305 | 093400 | 238052785 | 12570 | 12580 | 12580 | 12570 | 3 |
| 589 | 20250305 | 093300 | 238015065 | 12570 | 12590 | 12590 | 12570 | 210 |
| 590 | 20250305 | 093200 | 235375095 | 12580 | 12590 | 12600 | 12580 | 122 |
| 591 | 20250305 | 093100 | 233840235 | 12590 | 12590 | 12590 | 12590 | 34 |
| 592 | 20250305 | 093000 | 233412175 | 12590 | 12590 | 12605 | 12590 | 141 |
| 593 | 20250305 | 092900 | 231636670 | 12580 | 12600 | 12600 | 12560 | 495 |
| 594 | 20250305 | 092800 | 225407860 | 12590 | 12570 | 12610 | 12570 | 5026 |
| 595 | 20250305 | 092700 | 162094900 | 12570 | 12540 | 12580 | 12540 | 1554 |
| 596 | 20250305 | 092600 | 142556470 | 12550 | 12530 | 12550 | 12530 | 519 |
| 597 | 20250305 | 092500 | 136047210 | 12520 | 12520 | 12520 | 12510 | 1621 |
| 598 | 20250305 | 092400 | 115767450 | 12520 | 12520 | 12530 | 12520 | 430 |
| 599 | 20250305 | 092300 | 110382770 | 12520 | 12520 | 12520 | 12520 | 57 |
| 600 | 20250305 | 092200 | 109669130 | 12500 | 12500 | 12520 | 12500 | 587 |
| 601 | 20250305 | 092100 | 102327910 | 12500 | 12500 | 12500 | 12500 | 1 |
| 602 | 20250305 | 092000 | 102315410 | 12510 | 12510 | 12510 | 12510 | 4 |
| 603 | 20250305 | 091900 | 102265370 | 12500 | 12500 | 12500 | 12500 | 486 |
| 604 | 20250305 | 091800 | 96190370 | 12490 | 12480 | 12490 | 12480 | 169 |
| 605 | 20250305 | 091700 | 94080120 | 12470 | 12490 | 12490 | 12470 | 51 |
| 606 | 20250305 | 091600 | 93443150 | 12490 | 12490 | 12490 | 12490 | 55 |
| 607 | 20250305 | 091500 | 92756200 | 12490 | 12480 | 12490 | 12480 | 100 |
| 608 | 20250305 | 091400 | 91507230 | 12490 | 12490 | 12490 | 12490 | 17 |
| 609 | 20250305 | 091300 | 91294900 | 12490 | 12490 | 12490 | 12480 | 983 |
| 610 | 20250305 | 091200 | 79022800 | 12500 | 12500 | 12500 | 12500 | 0 |
| 611 | 20250305 | 091100 | 79022800 | 12500 | 12500 | 12500 | 12500 | 467 |
| 612 | 20250305 | 091000 | 73185300 | 12490 | 12490 | 12490 | 12490 | 74 |
| 613 | 20250305 | 090900 | 72261040 | 12490 | 12490 | 12490 | 12490 | 0 |
| 614 | 20250305 | 090800 | 72261040 | 12490 | 12460 | 12490 | 12460 | 862 |
| 615 | 20250305 | 090700 | 61502360 | 12470 | 12450 | 12470 | 12450 | 119 |
| 616 | 20250305 | 090600 | 60018810 | 12480 | 12480 | 12480 | 12480 | 0 |
| 617 | 20250305 | 090500 | 60018810 | 12480 | 12480 | 12490 | 12480 | 68 |
| 618 | 20250305 | 090400 | 59170090 | 12420 | 12440 | 12490 | 12410 | 1595 |
| 619 | 20250305 | 090300 | 39329840 | 12410 | 12410 | 12410 | 12410 | 0 |
| 620 | 20250305 | 090200 | 39329840 | 12410 | 12510 | 12510 | 12410 | 355 |
| 621 | 20250305 | 090100 | 34902410 | 12520 | 12490 | 12520 | 12490 | 1242 |
| 622 | 20250305 | 090000 | 19385180 | 12490 | 12400 | 12490 | 12400 | 1554 |