32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 190100 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 2112 |
| 3 | 20250304 | 190000 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 4 | 20250304 | 185900 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 5 | 20250304 | 185800 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 6 | 20250304 | 185700 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 7 | 20250304 | 185600 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 8 | 20250304 | 185500 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 9 | 20250304 | 185400 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 10 | 20250304 | 185300 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 11 | 20250304 | 185200 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 12 | 20250304 | 185100 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 13 | 20250304 | 185000 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 14 | 20250304 | 184900 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 15 | 20250304 | 184800 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 16 | 20250304 | 184700 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 17 | 20250304 | 184600 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 18 | 20250304 | 184500 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 19 | 20250304 | 184400 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 20 | 20250304 | 184300 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 21 | 20250304 | 184200 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 22 | 20250304 | 184100 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 23 | 20250304 | 184000 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 24 | 20250304 | 183900 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 25 | 20250304 | 183800 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 26 | 20250304 | 183700 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 27 | 20250304 | 183600 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 28 | 20250304 | 183500 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 29 | 20250304 | 183400 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 30 | 20250304 | 183300 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 31 | 20250304 | 183200 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 32 | 20250304 | 183100 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 2112 |
| 33 | 20250304 | 183000 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 34 | 20250304 | 182900 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 35 | 20250304 | 182800 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 36 | 20250304 | 182700 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 37 | 20250304 | 182600 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 38 | 20250304 | 182500 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 39 | 20250304 | 182400 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 40 | 20250304 | 182300 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 41 | 20250304 | 182200 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 42 | 20250304 | 182100 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 43 | 20250304 | 182000 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 44 | 20250304 | 181900 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 45 | 20250304 | 181800 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 46 | 20250304 | 181700 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 47 | 20250304 | 181600 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 48 | 20250304 | 181500 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 49 | 20250304 | 181400 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 50 | 20250304 | 181300 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 51 | 20250304 | 181200 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 52 | 20250304 | 181100 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 53 | 20250304 | 181000 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 54 | 20250304 | 180900 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 55 | 20250304 | 180800 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 56 | 20250304 | 180700 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 57 | 20250304 | 180600 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 58 | 20250304 | 180500 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 59 | 20250304 | 180400 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 60 | 20250304 | 180300 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 61 | 20250304 | 180200 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 62 | 20250304 | 180100 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 2112 |
| 63 | 20250304 | 180000 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 64 | 20250304 | 175900 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 65 | 20250304 | 175800 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 66 | 20250304 | 175700 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 67 | 20250304 | 175600 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 68 | 20250304 | 175500 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 69 | 20250304 | 175400 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 70 | 20250304 | 175300 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 71 | 20250304 | 175200 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 72 | 20250304 | 175100 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 73 | 20250304 | 175000 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 74 | 20250304 | 174900 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 75 | 20250304 | 174800 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 76 | 20250304 | 174700 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 77 | 20250304 | 174600 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 78 | 20250304 | 174500 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 79 | 20250304 | 174400 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 80 | 20250304 | 174300 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 81 | 20250304 | 174200 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 82 | 20250304 | 174100 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 83 | 20250304 | 174000 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 84 | 20250304 | 173900 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 85 | 20250304 | 173800 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 86 | 20250304 | 173700 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 87 | 20250304 | 173600 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 88 | 20250304 | 173500 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 89 | 20250304 | 173400 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 90 | 20250304 | 173300 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 91 | 20250304 | 173200 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 92 | 20250304 | 173100 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 2112 |
| 93 | 20250304 | 173000 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 94 | 20250304 | 172900 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 95 | 20250304 | 172800 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 96 | 20250304 | 172700 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 97 | 20250304 | 172600 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 98 | 20250304 | 172500 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 99 | 20250304 | 172400 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 100 | 20250304 | 172300 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 101 | 20250304 | 172200 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 102 | 20250304 | 172100 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 103 | 20250304 | 172000 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 104 | 20250304 | 171900 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 105 | 20250304 | 171800 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 106 | 20250304 | 171700 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 107 | 20250304 | 171600 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 108 | 20250304 | 171500 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 109 | 20250304 | 171400 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 110 | 20250304 | 171300 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 111 | 20250304 | 171200 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 112 | 20250304 | 171100 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 113 | 20250304 | 171000 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 114 | 20250304 | 170900 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 115 | 20250304 | 170800 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 116 | 20250304 | 170700 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 117 | 20250304 | 170600 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 118 | 20250304 | 170500 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 119 | 20250304 | 170400 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 120 | 20250304 | 170300 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 121 | 20250304 | 170200 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 122 | 20250304 | 170100 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 2112 |
| 123 | 20250304 | 170000 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 124 | 20250304 | 165900 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 125 | 20250304 | 165800 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 126 | 20250304 | 165700 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 127 | 20250304 | 165600 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 128 | 20250304 | 165500 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 129 | 20250304 | 165400 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 130 | 20250304 | 165300 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 131 | 20250304 | 165200 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 132 | 20250304 | 165100 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 133 | 20250304 | 165000 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 134 | 20250304 | 164900 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 135 | 20250304 | 164800 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 136 | 20250304 | 164700 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 137 | 20250304 | 164600 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 138 | 20250304 | 164500 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 139 | 20250304 | 164400 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 140 | 20250304 | 164300 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 141 | 20250304 | 164200 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 142 | 20250304 | 164100 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 143 | 20250304 | 164000 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 144 | 20250304 | 163900 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 145 | 20250304 | 163800 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 146 | 20250304 | 163700 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 147 | 20250304 | 163600 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 148 | 20250304 | 163500 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 149 | 20250304 | 163400 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 150 | 20250304 | 163300 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 151 | 20250304 | 163200 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 152 | 20250304 | 163100 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 2112 |
| 153 | 20250304 | 163000 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 154 | 20250304 | 162900 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 155 | 20250304 | 162800 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 156 | 20250304 | 162700 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 157 | 20250304 | 162600 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 158 | 20250304 | 162500 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 159 | 20250304 | 162400 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 160 | 20250304 | 162300 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 161 | 20250304 | 162200 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 162 | 20250304 | 162100 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 163 | 20250304 | 162000 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 164 | 20250304 | 161900 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 165 | 20250304 | 161800 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 166 | 20250304 | 161700 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 167 | 20250304 | 161600 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 168 | 20250304 | 161500 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 169 | 20250304 | 161400 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 170 | 20250304 | 161300 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 171 | 20250304 | 161200 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 172 | 20250304 | 161100 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 173 | 20250304 | 161000 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 174 | 20250304 | 160900 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 175 | 20250304 | 160800 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 176 | 20250304 | 160700 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 177 | 20250304 | 160600 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 178 | 20250304 | 160500 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 179 | 20250304 | 160400 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 180 | 20250304 | 160300 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 181 | 20250304 | 160200 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 182 | 20250304 | 160100 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 2112 |
| 183 | 20250304 | 160000 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 184 | 20250304 | 155900 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 185 | 20250304 | 155800 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 186 | 20250304 | 155700 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 187 | 20250304 | 155600 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 188 | 20250304 | 155500 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 189 | 20250304 | 155400 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 190 | 20250304 | 155300 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 191 | 20250304 | 155200 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 192 | 20250304 | 155100 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 193 | 20250304 | 155000 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 194 | 20250304 | 154900 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 195 | 20250304 | 154800 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 196 | 20250304 | 154700 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 197 | 20250304 | 154600 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 198 | 20250304 | 154500 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 199 | 20250304 | 154400 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 200 | 20250304 | 154300 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 201 | 20250304 | 154200 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 202 | 20250304 | 154100 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 203 | 20250304 | 154000 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 204 | 20250304 | 153900 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 205 | 20250304 | 153800 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 206 | 20250304 | 153700 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 207 | 20250304 | 153600 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 208 | 20250304 | 153500 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 209 | 20250304 | 153400 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 210 | 20250304 | 153300 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 211 | 20250304 | 153200 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 0 |
| 212 | 20250304 | 153100 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 2112 |
| 213 | 20250304 | 153000 | 2839188155 | 18020 | 18020 | 18020 | 18020 | 2112 |
| 214 | 20250304 | 152900 | 2801129915 | 18020 | 18020 | 18020 | 18020 | 0 |
| 215 | 20250304 | 152800 | 2801129915 | 18020 | 18020 | 18020 | 18020 | 0 |
| 216 | 20250304 | 152700 | 2801129915 | 18020 | 18020 | 18020 | 18020 | 0 |
| 217 | 20250304 | 152600 | 2801129915 | 18020 | 18020 | 18020 | 18020 | 0 |
| 218 | 20250304 | 152500 | 2801129915 | 18020 | 18020 | 18020 | 18020 | 0 |
| 219 | 20250304 | 152400 | 2801129915 | 18020 | 18020 | 18020 | 18020 | 0 |
| 220 | 20250304 | 152300 | 2801129915 | 18020 | 18020 | 18020 | 18020 | 0 |
| 221 | 20250304 | 152200 | 2801129915 | 18020 | 18020 | 18020 | 18020 | 0 |
| 222 | 20250304 | 152100 | 2801129915 | 18020 | 18020 | 18020 | 18020 | 0 |
| 223 | 20250304 | 152000 | 2801129915 | 18020 | 18020 | 18020 | 18020 | 0 |
| 224 | 20250304 | 151900 | 2801129915 | 18020 | 18100 | 18100 | 18020 | 729 |
| 225 | 20250304 | 151800 | 2787947195 | 18060 | 18030 | 18100 | 18030 | 160 |
| 226 | 20250304 | 151700 | 2785054525 | 18070 | 18080 | 18080 | 18070 | 271 |
| 227 | 20250304 | 151600 | 2780156305 | 18030 | 18070 | 18080 | 18030 | 180 |
| 228 | 20250304 | 151500 | 2776904375 | 18070 | 18020 | 18080 | 18020 | 336 |
| 229 | 20250304 | 151400 | 2770830605 | 18080 | 18080 | 18080 | 18020 | 202 |
| 230 | 20250304 | 151300 | 2767178505 | 18020 | 18080 | 18080 | 18010 | 1971 |
| 231 | 20250304 | 151200 | 2731632305 | 18030 | 18080 | 18080 | 18030 | 308 |
| 232 | 20250304 | 151100 | 2726063765 | 18080 | 18060 | 18080 | 18010 | 292 |
| 233 | 20250304 | 151000 | 2720789865 | 18060 | 18060 | 18060 | 18000 | 490 |
| 234 | 20250304 | 150900 | 2711943025 | 18060 | 17990 | 18060 | 17990 | 331 |
| 235 | 20250304 | 150800 | 2705967535 | 18050 | 18000 | 18080 | 17990 | 294 |
| 236 | 20250304 | 150700 | 2700655365 | 17990 | 17990 | 18080 | 17990 | 279 |
| 237 | 20250304 | 150600 | 2695613565 | 17990 | 17990 | 18080 | 17990 | 269 |
| 238 | 20250304 | 150500 | 2690751845 | 18080 | 18070 | 18080 | 17990 | 385 |
| 239 | 20250304 | 150400 | 2683795145 | 18080 | 17980 | 18080 | 17980 | 290 |
| 240 | 20250304 | 150300 | 2678555955 | 18070 | 18010 | 18080 | 18010 | 212 |
| 241 | 20250304 | 150200 | 2674725585 | 18070 | 17960 | 18070 | 17960 | 456 |
| 242 | 20250304 | 150100 | 2666489885 | 18060 | 18070 | 18070 | 17960 | 243 |
| 243 | 20250304 | 150000 | 2662100915 | 17960 | 18050 | 18060 | 17960 | 197 |
| 244 | 20250304 | 145900 | 2658544235 | 17960 | 17970 | 18060 | 17960 | 339 |
| 245 | 20250304 | 145800 | 2652425885 | 18070 | 17970 | 18070 | 17970 | 340 |
| 246 | 20250304 | 145700 | 2646284685 | 18070 | 18060 | 18070 | 17970 | 343 |
| 247 | 20250304 | 145600 | 2640095695 | 18060 | 18020 | 18060 | 17960 | 632 |
| 248 | 20250304 | 145500 | 2628711485 | 18020 | 18090 | 18090 | 18020 | 321 |
| 249 | 20250304 | 145400 | 2622904735 | 18090 | 18090 | 18090 | 18010 | 382 |
| 250 | 20250304 | 145300 | 2615998475 | 18050 | 18020 | 18100 | 18020 | 245 |
| 251 | 20250304 | 145200 | 2611566005 | 18100 | 18040 | 18100 | 18020 | 556 |
| 252 | 20250304 | 145100 | 2601524265 | 18090 | 18040 | 18100 | 18040 | 393 |
| 253 | 20250304 | 145000 | 2594414645 | 18040 | 18040 | 18100 | 18040 | 243 |
| 254 | 20250304 | 144900 | 2590017665 | 18110 | 18100 | 18110 | 18020 | 252 |
| 255 | 20250304 | 144800 | 2585455775 | 18100 | 18100 | 18120 | 18020 | 419 |
| 256 | 20250304 | 144700 | 2577869995 | 18100 | 18010 | 18100 | 18010 | 386 |
| 257 | 20250304 | 144600 | 2570888525 | 18090 | 18090 | 18100 | 17990 | 199 |
| 258 | 20250304 | 144500 | 2567287735 | 18100 | 17990 | 18100 | 17990 | 375 |
| 259 | 20250304 | 144400 | 2560505185 | 17990 | 18100 | 18100 | 17990 | 284 |
| 260 | 20250304 | 144300 | 2555375895 | 17990 | 17990 | 18090 | 17990 | 281 |
| 261 | 20250304 | 144200 | 2550294305 | 17990 | 18080 | 18090 | 17990 | 263 |
| 262 | 20250304 | 144100 | 2545540175 | 18080 | 18070 | 18080 | 17980 | 346 |
| 263 | 20250304 | 144000 | 2539288485 | 18070 | 18070 | 18080 | 17970 | 232 |
| 264 | 20250304 | 143900 | 2535097835 | 18070 | 18050 | 18070 | 17960 | 329 |
| 265 | 20250304 | 143800 | 2529157125 | 18050 | 18050 | 18050 | 17960 | 414 |
| 266 | 20250304 | 143700 | 2521687665 | 17960 | 18050 | 18050 | 17960 | 220 |
| 267 | 20250304 | 143600 | 2517718195 | 18050 | 17970 | 18050 | 17970 | 237 |
| 268 | 20250304 | 143500 | 2513443765 | 17970 | 18040 | 18040 | 17970 | 335 |
| 269 | 20250304 | 143400 | 2507403445 | 18040 | 17960 | 18050 | 17960 | 337 |
| 270 | 20250304 | 143300 | 2501323225 | 18050 | 18040 | 18050 | 17970 | 215 |
| 271 | 20250304 | 143200 | 2497444605 | 18020 | 18040 | 18080 | 17990 | 634 |
| 272 | 20250304 | 143100 | 2486021055 | 18050 | 18040 | 18050 | 17970 | 446 |
| 273 | 20250304 | 143000 | 2477972855 | 18040 | 18040 | 18050 | 17960 | 276 |
| 274 | 20250304 | 142900 | 2472993635 | 18040 | 18040 | 18050 | 18040 | 299 |
| 275 | 20250304 | 142800 | 2467599225 | 17950 | 18050 | 18050 | 17950 | 650 |
| 276 | 20250304 | 142700 | 2455897205 | 18050 | 18050 | 18050 | 17980 | 342 |
| 277 | 20250304 | 142600 | 2449731945 | 17980 | 18010 | 18050 | 17980 | 290 |
| 278 | 20250304 | 142500 | 2444502255 | 18030 | 18000 | 18050 | 17990 | 389 |
| 279 | 20250304 | 142400 | 2437490965 | 18000 | 18080 | 18080 | 18000 | 544 |
| 280 | 20250304 | 142300 | 2427669075 | 18070 | 18080 | 18080 | 18020 | 256 |
| 281 | 20250304 | 142200 | 2423043055 | 18080 | 18080 | 18080 | 18080 | 258 |
| 282 | 20250304 | 142100 | 2418378415 | 18020 | 18070 | 18080 | 18020 | 333 |
| 283 | 20250304 | 142000 | 2412361695 | 18070 | 18080 | 18080 | 18070 | 319 |
| 284 | 20250304 | 141900 | 2406594695 | 18070 | 18080 | 18080 | 18020 | 262 |
| 285 | 20250304 | 141800 | 2401861135 | 18080 | 18080 | 18080 | 18070 | 270 |
| 286 | 20250304 | 141700 | 2396980715 | 18080 | 18080 | 18080 | 18000 | 579 |
| 287 | 20250304 | 141600 | 2386529955 | 18080 | 18090 | 18090 | 18000 | 431 |
| 288 | 20250304 | 141500 | 2378742315 | 18000 | 18090 | 18090 | 18000 | 233 |
| 289 | 20250304 | 141400 | 2374530095 | 17990 | 18060 | 18080 | 17990 | 330 |
| 290 | 20250304 | 141300 | 2368568355 | 17990 | 18070 | 18070 | 17990 | 351 |
| 291 | 20250304 | 141200 | 2362227785 | 17980 | 18090 | 18090 | 17980 | 216 |
| 292 | 20250304 | 141100 | 2358324855 | 18090 | 18090 | 18090 | 18090 | 260 |
| 293 | 20250304 | 141000 | 2353621455 | 18090 | 18080 | 18090 | 17980 | 687 |
| 294 | 20250304 | 140900 | 2341215495 | 18080 | 18070 | 18080 | 17980 | 416 |
| 295 | 20250304 | 140800 | 2333697795 | 18060 | 18050 | 18060 | 17950 | 343 |
| 296 | 20250304 | 140700 | 2327506905 | 17950 | 18070 | 18070 | 17950 | 364 |
| 297 | 20250304 | 140600 | 2320930985 | 17990 | 18040 | 18050 | 17990 | 302 |
| 298 | 20250304 | 140500 | 2315487295 | 17940 | 17930 | 18050 | 17930 | 229 |
| 299 | 20250304 | 140400 | 2311356605 | 17930 | 18060 | 18060 | 17930 | 346 |
| 300 | 20250304 | 140300 | 2305110445 | 18040 | 18030 | 18040 | 17920 | 278 |
| 301 | 20250304 | 140200 | 2300098135 | 17920 | 18030 | 18030 | 17920 | 245 |
| 302 | 20250304 | 140100 | 2295683095 | 18030 | 18060 | 18060 | 17900 | 366 |
| 303 | 20250304 | 140000 | 2289083845 | 17990 | 17860 | 17990 | 17850 | 9310 |
| 304 | 20250304 | 135900 | 2122689865 | 17860 | 17830 | 17860 | 17820 | 243 |
| 305 | 20250304 | 135800 | 2118355885 | 17830 | 17830 | 17830 | 17820 | 47 |
| 306 | 20250304 | 135700 | 2117518065 | 17830 | 17820 | 17830 | 17810 | 967 |
| 307 | 20250304 | 135600 | 2100285615 | 17820 | 17810 | 17820 | 17810 | 249 |
| 308 | 20250304 | 135500 | 2095848565 | 17810 | 17810 | 17810 | 17800 | 238 |
| 309 | 20250304 | 135400 | 2091610375 | 17800 | 17800 | 17800 | 17800 | 19 |
| 310 | 20250304 | 135300 | 2091272175 | 17800 | 17820 | 17820 | 17800 | 1290 |
| 311 | 20250304 | 135200 | 2068301745 | 17820 | 17820 | 17820 | 17820 | 11 |
| 312 | 20250304 | 135100 | 2068105725 | 17820 | 17820 | 17820 | 17820 | 33 |
| 313 | 20250304 | 135000 | 2067517665 | 17800 | 17830 | 17830 | 17800 | 1479 |
| 314 | 20250304 | 134900 | 2041163565 | 17860 | 17850 | 17860 | 17840 | 1105 |
| 315 | 20250304 | 134800 | 2021448865 | 17860 | 17920 | 17920 | 17860 | 1012 |
| 316 | 20250304 | 134700 | 2003355975 | 17870 | 17870 | 17870 | 17870 | 15 |
| 317 | 20250304 | 134600 | 2003087925 | 17930 | 17970 | 17970 | 17930 | 1524 |
| 318 | 20250304 | 134500 | 1975756145 | 17970 | 17960 | 17970 | 17950 | 148 |
| 319 | 20250304 | 134400 | 1973098135 | 17930 | 17870 | 17970 | 17870 | 149 |
| 320 | 20250304 | 134300 | 1970426555 | 17880 | 17890 | 17890 | 17870 | 59 |
| 321 | 20250304 | 134200 | 1969371735 | 17900 | 17820 | 17900 | 17820 | 96 |
| 322 | 20250304 | 134100 | 1967656655 | 17800 | 17800 | 17800 | 17800 | 139 |
| 323 | 20250304 | 134000 | 1965182455 | 17790 | 17910 | 17910 | 17780 | 16369 |
| 324 | 20250304 | 133900 | 1673827975 | 17930 | 17910 | 17930 | 17900 | 75 |
| 325 | 20250304 | 133800 | 1672484815 | 17910 | 17900 | 17910 | 17900 | 173 |
| 326 | 20250304 | 133700 | 1669387935 | 17890 | 17960 | 17960 | 17890 | 666 |
| 327 | 20250304 | 133600 | 1657461305 | 17960 | 17970 | 17970 | 17960 | 25 |
| 328 | 20250304 | 133500 | 1657012165 | 18000 | 18000 | 18000 | 18000 | 109 |
| 329 | 20250304 | 133400 | 1655050165 | 18000 | 17990 | 18000 | 17990 | 112 |
| 330 | 20250304 | 133300 | 1653034285 | 18000 | 18010 | 18010 | 18000 | 446 |
| 331 | 20250304 | 133200 | 1645004455 | 18050 | 18050 | 18050 | 18030 | 317 |
| 332 | 20250304 | 133100 | 1639282695 | 18050 | 18050 | 18050 | 18010 | 64 |
| 333 | 20250304 | 133000 | 1638128535 | 18010 | 18020 | 18020 | 18010 | 29 |
| 334 | 20250304 | 132900 | 1637606185 | 18070 | 18070 | 18070 | 18070 | 248 |
| 335 | 20250304 | 132800 | 1633124825 | 18060 | 18060 | 18060 | 18010 | 68 |
| 336 | 20250304 | 132700 | 1631897645 | 18010 | 18010 | 18010 | 18010 | 0 |
| 337 | 20250304 | 132600 | 1631897645 | 18010 | 18010 | 18010 | 18010 | 18 |
| 338 | 20250304 | 132500 | 1631573465 | 18070 | 18060 | 18070 | 18060 | 1552 |
| 339 | 20250304 | 132400 | 1603529455 | 18060 | 18050 | 18060 | 18050 | 18 |
| 340 | 20250304 | 132300 | 1603204385 | 18000 | 18000 | 18000 | 18000 | 13 |
| 341 | 20250304 | 132200 | 1602970385 | 18020 | 18070 | 18100 | 18020 | 2673 |
| 342 | 20250304 | 132100 | 1554665295 | 18040 | 18040 | 18040 | 18040 | 16 |
| 343 | 20250304 | 132000 | 1554376655 | 18040 | 18060 | 18060 | 18040 | 17 |
| 344 | 20250304 | 131900 | 1554069735 | 18070 | 18010 | 18070 | 18010 | 207 |
| 345 | 20250304 | 131800 | 1550336775 | 18010 | 18010 | 18010 | 18010 | 0 |
| 346 | 20250304 | 131700 | 1550336775 | 18010 | 18010 | 18010 | 18010 | 0 |
| 347 | 20250304 | 131600 | 1550336775 | 18010 | 18050 | 18050 | 18010 | 52 |
| 348 | 20250304 | 131500 | 1549398855 | 18000 | 18060 | 18060 | 18000 | 603 |
| 349 | 20250304 | 131400 | 1538533505 | 18060 | 18060 | 18060 | 18060 | 18 |
| 350 | 20250304 | 131300 | 1538208425 | 18090 | 18090 | 18090 | 18090 | 35 |
| 351 | 20250304 | 131200 | 1537575275 | 18090 | 17990 | 18090 | 17950 | 406 |
| 352 | 20250304 | 131100 | 1530260895 | 17990 | 17990 | 17990 | 17990 | 20 |
| 353 | 20250304 | 131000 | 1529901095 | 17990 | 17950 | 17990 | 17950 | 251 |
| 354 | 20250304 | 130900 | 1525387735 | 17950 | 17900 | 17950 | 17880 | 311 |
| 355 | 20250304 | 130800 | 1519823905 | 17880 | 17880 | 17880 | 17880 | 0 |
| 356 | 20250304 | 130700 | 1519823905 | 17880 | 17880 | 17880 | 17880 | 20 |
| 357 | 20250304 | 130600 | 1519466305 | 17980 | 17980 | 17980 | 17980 | 46 |
| 358 | 20250304 | 130500 | 1518639225 | 17980 | 17860 | 17980 | 17860 | 19 |
| 359 | 20250304 | 130400 | 1518299165 | 17980 | 17930 | 17990 | 17930 | 612 |
| 360 | 20250304 | 130300 | 1507297615 | 17850 | 17850 | 17850 | 17850 | 400 |
| 361 | 20250304 | 130200 | 1500157615 | 17850 | 17950 | 17950 | 17850 | 1806 |
| 362 | 20250304 | 130100 | 1467776725 | 17980 | 17980 | 17980 | 17980 | 16 |
| 363 | 20250304 | 130000 | 1467489045 | 17980 | 17950 | 17980 | 17950 | 152 |
| 364 | 20250304 | 125900 | 1464759115 | 17980 | 17970 | 17980 | 17970 | 196 |
| 365 | 20250304 | 125800 | 1461236335 | 17970 | 17970 | 17970 | 17970 | 19 |
| 366 | 20250304 | 125700 | 1460894905 | 17970 | 17970 | 17970 | 17970 | 66 |
| 367 | 20250304 | 125600 | 1459708885 | 17970 | 17950 | 17970 | 17950 | 40 |
| 368 | 20250304 | 125500 | 1458990585 | 17960 | 17960 | 17960 | 17960 | 0 |
| 369 | 20250304 | 125400 | 1458990585 | 17960 | 17960 | 17960 | 17960 | 67 |
| 370 | 20250304 | 125300 | 1457787265 | 17910 | 17960 | 17960 | 17910 | 32 |
| 371 | 20250304 | 125200 | 1457213295 | 17960 | 17910 | 17960 | 17910 | 27 |
| 372 | 20250304 | 125100 | 1456728975 | 17900 | 17900 | 17900 | 17900 | 16 |
| 373 | 20250304 | 125000 | 1456442575 | 17940 | 17940 | 17940 | 17940 | 56 |
| 374 | 20250304 | 124900 | 1455437935 | 17900 | 17900 | 17900 | 17900 | 24 |
| 375 | 20250304 | 124800 | 1455008335 | 17900 | 17900 | 17900 | 17900 | 0 |
| 376 | 20250304 | 124700 | 1455008335 | 17900 | 17900 | 17900 | 17900 | 161 |
| 377 | 20250304 | 124600 | 1452126435 | 17900 | 17980 | 17980 | 17900 | 18 |
| 378 | 20250304 | 124500 | 1451804155 | 17980 | 17980 | 17980 | 17980 | 14 |
| 379 | 20250304 | 124400 | 1451552435 | 17980 | 17900 | 17980 | 17900 | 68 |
| 380 | 20250304 | 124300 | 1450331075 | 17900 | 17900 | 17900 | 17900 | 0 |
| 381 | 20250304 | 124200 | 1450331075 | 17900 | 17900 | 17900 | 17900 | 25 |
| 382 | 20250304 | 124100 | 1449883575 | 17900 | 17980 | 17990 | 17890 | 537 |
| 383 | 20250304 | 124000 | 1440268155 | 17990 | 17990 | 17990 | 17990 | 30 |
| 384 | 20250304 | 123900 | 1439728455 | 17900 | 17920 | 17920 | 17900 | 553 |
| 385 | 20250304 | 123800 | 1429824285 | 18000 | 18000 | 18000 | 18000 | 49 |
| 386 | 20250304 | 123700 | 1428942285 | 17920 | 17920 | 17920 | 17920 | 15 |
| 387 | 20250304 | 123600 | 1428673485 | 17920 | 17960 | 17970 | 17920 | 598 |
| 388 | 20250304 | 123500 | 1417945295 | 17960 | 17960 | 17960 | 17960 | 11 |
| 389 | 20250304 | 123400 | 1417747735 | 17960 | 17970 | 17970 | 17960 | 475 |
| 390 | 20250304 | 123300 | 1409214835 | 17970 | 17970 | 17970 | 17970 | 112 |
| 391 | 20250304 | 123200 | 1407202195 | 17970 | 17970 | 17970 | 17970 | 13 |
| 392 | 20250304 | 123100 | 1406968585 | 17970 | 17970 | 17970 | 17970 | 0 |
| 393 | 20250304 | 123000 | 1406968585 | 17970 | 17970 | 17970 | 17970 | 16 |
| 394 | 20250304 | 122900 | 1406681065 | 17970 | 17970 | 17970 | 17970 | 11 |
| 395 | 20250304 | 122800 | 1406483395 | 17960 | 17950 | 17960 | 17950 | 393 |
| 396 | 20250304 | 122700 | 1399425225 | 17960 | 17960 | 17960 | 17960 | 25 |
| 397 | 20250304 | 122600 | 1398976225 | 17960 | 17960 | 17960 | 17960 | 22 |
| 398 | 20250304 | 122500 | 1398581105 | 17960 | 17970 | 17970 | 17960 | 281 |
| 399 | 20250304 | 122400 | 1393533695 | 17970 | 17970 | 17970 | 17970 | 3 |
| 400 | 20250304 | 122300 | 1393479785 | 17960 | 17970 | 17970 | 17960 | 170 |
| 401 | 20250304 | 122200 | 1390424995 | 17970 | 17970 | 17970 | 17970 | 0 |
| 402 | 20250304 | 122100 | 1390424995 | 17970 | 17970 | 17970 | 17970 | 13 |
| 403 | 20250304 | 122000 | 1390191385 | 18030 | 18030 | 18030 | 18030 | 0 |
| 404 | 20250304 | 121900 | 1390191385 | 18030 | 18030 | 18030 | 18030 | 2 |
| 405 | 20250304 | 121800 | 1390155325 | 17960 | 17960 | 17960 | 17960 | 12 |
| 406 | 20250304 | 121700 | 1389939805 | 17960 | 17960 | 17960 | 17960 | 14 |
| 407 | 20250304 | 121600 | 1389688365 | 17950 | 17970 | 17970 | 17950 | 78 |
| 408 | 20250304 | 121500 | 1388287815 | 17970 | 17970 | 17970 | 17970 | 52 |
| 409 | 20250304 | 121400 | 1387353375 | 17970 | 17970 | 17970 | 17970 | 162 |
| 410 | 20250304 | 121300 | 1384442235 | 17970 | 17970 | 17970 | 17970 | 11 |
| 411 | 20250304 | 121200 | 1384244565 | 17970 | 17970 | 17970 | 17970 | 0 |
| 412 | 20250304 | 121100 | 1384244565 | 17970 | 18010 | 18010 | 17970 | 819 |
| 413 | 20250304 | 121000 | 1369503425 | 18040 | 18040 | 18040 | 18040 | 12 |
| 414 | 20250304 | 120900 | 1369286945 | 18040 | 18010 | 18040 | 18010 | 56 |
| 415 | 20250304 | 120800 | 1368277455 | 18040 | 18040 | 18040 | 18040 | 0 |
| 416 | 20250304 | 120700 | 1368277455 | 18040 | 18010 | 18040 | 18010 | 30 |
| 417 | 20250304 | 120600 | 1367736735 | 18040 | 18040 | 18040 | 18040 | 89 |
| 418 | 20250304 | 120500 | 1366131175 | 18010 | 18010 | 18010 | 18010 | 0 |
| 419 | 20250304 | 120400 | 1366131175 | 18010 | 18010 | 18010 | 18010 | 18 |
| 420 | 20250304 | 120300 | 1365806995 | 18010 | 18010 | 18010 | 18010 | 11 |
| 421 | 20250304 | 120200 | 1365608885 | 18010 | 18010 | 18010 | 18010 | 43 |
| 422 | 20250304 | 120100 | 1364834455 | 18000 | 18000 | 18000 | 18000 | 0 |
| 423 | 20250304 | 120000 | 1364834455 | 18000 | 18000 | 18040 | 18000 | 38 |
| 424 | 20250304 | 115900 | 1364149975 | 18000 | 18000 | 18000 | 18000 | 116 |
| 425 | 20250304 | 115800 | 1362061975 | 18000 | 18020 | 18040 | 18000 | 226 |
| 426 | 20250304 | 115700 | 1357991015 | 18020 | 18040 | 18040 | 18020 | 41 |
| 427 | 20250304 | 115600 | 1357251735 | 18040 | 18025 | 18040 | 18025 | 57 |
| 428 | 20250304 | 115500 | 1356223855 | 18040 | 18040 | 18040 | 18040 | 93 |
| 429 | 20250304 | 115400 | 1354546135 | 18090 | 18090 | 18090 | 18090 | 11 |
| 430 | 20250304 | 115300 | 1354347145 | 18090 | 18000 | 18090 | 18000 | 62 |
| 431 | 20250304 | 115200 | 1353227995 | 18000 | 18000 | 18000 | 18000 | 0 |
| 432 | 20250304 | 115100 | 1353227995 | 18000 | 18000 | 18000 | 18000 | 12 |
| 433 | 20250304 | 115000 | 1353011995 | 18000 | 18000 | 18000 | 18000 | 61 |
| 434 | 20250304 | 114900 | 1351913995 | 18000 | 18000 | 18000 | 18000 | 53 |
| 435 | 20250304 | 114800 | 1350959995 | 18000 | 18000 | 18000 | 18000 | 13 |
| 436 | 20250304 | 114700 | 1350725995 | 18000 | 18000 | 18000 | 18000 | 0 |
| 437 | 20250304 | 114600 | 1350725995 | 18000 | 18000 | 18000 | 18000 | 26 |
| 438 | 20250304 | 114500 | 1350257995 | 18000 | 18000 | 18000 | 18000 | 462 |
| 439 | 20250304 | 114400 | 1341941995 | 18000 | 18000 | 18000 | 18000 | 376 |
| 440 | 20250304 | 114300 | 1335173995 | 18000 | 18000 | 18000 | 18000 | 21 |
| 441 | 20250304 | 114200 | 1334795995 | 18010 | 18010 | 18010 | 18010 | 427 |
| 442 | 20250304 | 114100 | 1327105725 | 18010 | 18010 | 18010 | 18010 | 19 |
| 443 | 20250304 | 114000 | 1326763535 | 18000 | 18000 | 18000 | 18000 | 11 |
| 444 | 20250304 | 113900 | 1326565535 | 18000 | 18000 | 18000 | 18000 | 14 |
| 445 | 20250304 | 113800 | 1326313535 | 18000 | 18100 | 18100 | 18000 | 1212 |
| 446 | 20250304 | 113700 | 1304473935 | 18090 | 18095 | 18095 | 18090 | 27 |
| 447 | 20250304 | 113600 | 1303985495 | 18100 | 18100 | 18100 | 18100 | 0 |
| 448 | 20250304 | 113500 | 1303985495 | 18100 | 18090 | 18100 | 18090 | 37 |
| 449 | 20250304 | 113400 | 1303315805 | 18090 | 18090 | 18090 | 18090 | 26 |
| 450 | 20250304 | 113300 | 1302845465 | 18100 | 18100 | 18100 | 18100 | 0 |
| 451 | 20250304 | 113200 | 1302845465 | 18100 | 18130 | 18130 | 18070 | 243 |
| 452 | 20250304 | 113100 | 1298448965 | 18130 | 18130 | 18130 | 18130 | 73 |
| 453 | 20250304 | 113000 | 1297125475 | 18130 | 18070 | 18130 | 18070 | 169 |
| 454 | 20250304 | 112900 | 1294062885 | 18070 | 18070 | 18070 | 18070 | 1 |
| 455 | 20250304 | 112800 | 1294044815 | 18120 | 18120 | 18120 | 18120 | 45 |
| 456 | 20250304 | 112700 | 1293229415 | 18130 | 18130 | 18130 | 18060 | 29 |
| 457 | 20250304 | 112600 | 1292704415 | 18130 | 18130 | 18130 | 18130 | 30 |
| 458 | 20250304 | 112500 | 1292160515 | 18060 | 18060 | 18060 | 18060 | 14 |
| 459 | 20250304 | 112400 | 1291907675 | 18060 | 18060 | 18060 | 18060 | 0 |
| 460 | 20250304 | 112300 | 1291907675 | 18060 | 18130 | 18130 | 18060 | 64 |
| 461 | 20250304 | 112200 | 1290749945 | 18120 | 18120 | 18120 | 18120 | 46 |
| 462 | 20250304 | 112100 | 1289916425 | 18120 | 18110 | 18120 | 18110 | 45 |
| 463 | 20250304 | 112000 | 1289101245 | 18060 | 18080 | 18080 | 18060 | 339 |
| 464 | 20250304 | 111900 | 1282974435 | 18130 | 18130 | 18130 | 18130 | 38 |
| 465 | 20250304 | 111800 | 1282285495 | 18130 | 18120 | 18130 | 18070 | 63 |
| 466 | 20250304 | 111700 | 1281144385 | 18130 | 18130 | 18130 | 18130 | 0 |
| 467 | 20250304 | 111600 | 1281144385 | 18130 | 18070 | 18130 | 18070 | 34 |
| 468 | 20250304 | 111500 | 1280528865 | 18130 | 18120 | 18130 | 18120 | 69 |
| 469 | 20250304 | 111400 | 1279278245 | 18120 | 18070 | 18120 | 18070 | 22 |
| 470 | 20250304 | 111300 | 1278879655 | 18070 | 18110 | 18130 | 18070 | 64 |
| 471 | 20250304 | 111200 | 1277720085 | 18060 | 18060 | 18060 | 18060 | 0 |
| 472 | 20250304 | 111100 | 1277720085 | 18060 | 18120 | 18130 | 18060 | 82 |
| 473 | 20250304 | 111000 | 1276236545 | 18120 | 18080 | 18120 | 18065 | 79 |
| 474 | 20250304 | 110900 | 1274807505 | 18050 | 18120 | 18120 | 18050 | 17 |
| 475 | 20250304 | 110800 | 1274500305 | 18120 | 18120 | 18120 | 18120 | 29 |
| 476 | 20250304 | 110700 | 1273974825 | 18130 | 18130 | 18130 | 18130 | 0 |
| 477 | 20250304 | 110600 | 1273974825 | 18130 | 18130 | 18140 | 18050 | 114 |
| 478 | 20250304 | 110500 | 1271908685 | 18130 | 18080 | 18130 | 18080 | 55 |
| 479 | 20250304 | 110400 | 1270913285 | 18140 | 18100 | 18140 | 18080 | 146 |
| 480 | 20250304 | 110300 | 1268267615 | 18100 | 18100 | 18100 | 18100 | 81 |
| 481 | 20250304 | 110200 | 1266801515 | 18080 | 18080 | 18080 | 18080 | 18 |
| 482 | 20250304 | 110100 | 1266476075 | 18090 | 18100 | 18100 | 18090 | 14 |
| 483 | 20250304 | 110000 | 1266222725 | 18100 | 18100 | 18100 | 18100 | 48 |
| 484 | 20250304 | 105900 | 1265353925 | 18040 | 18100 | 18100 | 18040 | 145 |
| 485 | 20250304 | 105800 | 1262730565 | 18100 | 18090 | 18100 | 18090 | 1350 |
| 486 | 20250304 | 105700 | 1238297555 | 18040 | 18040 | 18040 | 18040 | 13 |
| 487 | 20250304 | 105600 | 1238063035 | 18090 | 18090 | 18090 | 18090 | 79 |
| 488 | 20250304 | 105500 | 1236633925 | 18080 | 18090 | 18090 | 17970 | 39 |
| 489 | 20250304 | 105400 | 1235930115 | 18090 | 18090 | 18090 | 18090 | 0 |
| 490 | 20250304 | 105300 | 1235930115 | 18090 | 17970 | 18090 | 17970 | 204 |
| 491 | 20250304 | 105200 | 1232243125 | 18070 | 17960 | 18070 | 17960 | 220 |
| 492 | 20250304 | 105100 | 1228274685 | 17960 | 17960 | 17960 | 17960 | 2 |
| 493 | 20250304 | 105000 | 1228238765 | 17960 | 18040 | 18040 | 17960 | 71 |
| 494 | 20250304 | 104900 | 1226959925 | 17960 | 17960 | 17960 | 17960 | 10 |
| 495 | 20250304 | 104800 | 1226780325 | 17950 | 17950 | 17950 | 17950 | 117 |
| 496 | 20250304 | 104700 | 1224680175 | 17950 | 17950 | 17950 | 17950 | 11 |
| 497 | 20250304 | 104600 | 1224482725 | 17950 | 17960 | 17960 | 17950 | 124 |
| 498 | 20250304 | 104500 | 1222255785 | 18070 | 18070 | 18070 | 18070 | 1 |
| 499 | 20250304 | 104400 | 1222237715 | 17970 | 17970 | 17980 | 17970 | 72 |
| 500 | 20250304 | 104300 | 1220943865 | 17970 | 18010 | 18010 | 17970 | 568 |
| 501 | 20250304 | 104200 | 1210724035 | 18010 | 18010 | 18010 | 18010 | 24 |
| 502 | 20250304 | 104100 | 1210291795 | 18010 | 18010 | 18010 | 18010 | 65 |
| 503 | 20250304 | 104000 | 1209121145 | 18010 | 18055 | 18055 | 18010 | 12 |
| 504 | 20250304 | 103900 | 1208904575 | 18010 | 18010 | 18010 | 18010 | 18 |
| 505 | 20250304 | 103800 | 1208580395 | 18000 | 18000 | 18000 | 18000 | 0 |
| 506 | 20250304 | 103700 | 1208580395 | 18000 | 18000 | 18000 | 18000 | 12 |
| 507 | 20250304 | 103600 | 1208364395 | 18000 | 18080 | 18080 | 18000 | 16 |
| 508 | 20250304 | 103500 | 1208076075 | 18080 | 18080 | 18080 | 18080 | 16 |
| 509 | 20250304 | 103400 | 1207786795 | 18080 | 18080 | 18080 | 17990 | 55 |
| 510 | 20250304 | 103300 | 1206793385 | 18070 | 18070 | 18070 | 18070 | 26 |
| 511 | 20250304 | 103200 | 1206323565 | 18070 | 18140 | 18140 | 17990 | 938 |
| 512 | 20250304 | 103100 | 1189392605 | 18140 | 18160 | 18160 | 18140 | 65 |
| 513 | 20250304 | 103000 | 1188212315 | 18160 | 18140 | 18160 | 18140 | 52 |
| 514 | 20250304 | 102900 | 1187268435 | 18060 | 18070 | 18070 | 18060 | 70 |
| 515 | 20250304 | 102800 | 1186003665 | 18070 | 18070 | 18070 | 18070 | 0 |
| 516 | 20250304 | 102700 | 1186003665 | 18070 | 18100 | 18100 | 18070 | 31 |
| 517 | 20250304 | 102600 | 1185443435 | 18050 | 18050 | 18050 | 18050 | 0 |
| 518 | 20250304 | 102500 | 1185443435 | 18050 | 18160 | 18160 | 18050 | 14 |
| 519 | 20250304 | 102400 | 1185190625 | 18140 | 18130 | 18140 | 18130 | 116 |
| 520 | 20250304 | 102300 | 1183087455 | 18120 | 18120 | 18120 | 18120 | 10 |
| 521 | 20250304 | 102200 | 1182906255 | 18050 | 18120 | 18120 | 18050 | 61 |
| 522 | 20250304 | 102100 | 1181801985 | 18120 | 18120 | 18120 | 18120 | 49 |
| 523 | 20250304 | 102000 | 1180914105 | 18120 | 18100 | 18120 | 18010 | 72 |
| 524 | 20250304 | 101900 | 1179611785 | 18100 | 18090 | 18100 | 18020 | 11 |
| 525 | 20250304 | 101800 | 1179412855 | 18090 | 18100 | 18100 | 18010 | 134 |
| 526 | 20250304 | 101700 | 1176988395 | 18100 | 18110 | 18120 | 18100 | 14 |
| 527 | 20250304 | 101600 | 1176734835 | 18110 | 18110 | 18110 | 18100 | 48 |
| 528 | 20250304 | 101500 | 1175865995 | 18100 | 18010 | 18100 | 18000 | 214 |
| 529 | 20250304 | 101400 | 1172003695 | 18110 | 18010 | 18110 | 18010 | 122 |
| 530 | 20250304 | 101300 | 1169806375 | 18010 | 18020 | 18020 | 18010 | 162 |
| 531 | 20250304 | 101200 | 1166887535 | 18030 | 18150 | 18150 | 18030 | 258 |
| 532 | 20250304 | 101100 | 1162230995 | 18150 | 18120 | 18150 | 18010 | 302 |
| 533 | 20250304 | 101000 | 1156769185 | 18120 | 17980 | 18120 | 17980 | 435 |
| 534 | 20250304 | 100900 | 1148921255 | 17970 | 17970 | 17970 | 17970 | 109 |
| 535 | 20250304 | 100800 | 1146962525 | 17970 | 18010 | 18010 | 17950 | 144 |
| 536 | 20250304 | 100700 | 1144376285 | 18010 | 18000 | 18010 | 17920 | 244 |
| 537 | 20250304 | 100600 | 1139992865 | 18080 | 18040 | 18080 | 18040 | 174 |
| 538 | 20250304 | 100500 | 1136851905 | 18000 | 17970 | 18000 | 17960 | 278 |
| 539 | 20250304 | 100400 | 1131855565 | 18010 | 18010 | 18010 | 18010 | 17 |
| 540 | 20250304 | 100300 | 1131549395 | 18040 | 18030 | 18080 | 18000 | 546 |
| 541 | 20250304 | 100200 | 1121705205 | 18030 | 17960 | 18050 | 17960 | 42 |
| 542 | 20250304 | 100100 | 1120947295 | 17920 | 17970 | 17970 | 17920 | 23 |
| 543 | 20250304 | 100000 | 1120534585 | 17970 | 17970 | 17970 | 17970 | 33 |
| 544 | 20250304 | 095900 | 1119941575 | 17810 | 17910 | 17910 | 17810 | 103 |
| 545 | 20250304 | 095800 | 1118098445 | 17900 | 17770 | 17900 | 17770 | 228 |
| 546 | 20250304 | 095700 | 1114036445 | 17750 | 17750 | 17750 | 17750 | 17 |
| 547 | 20250304 | 095600 | 1113734695 | 17870 | 17870 | 17870 | 17870 | 34 |
| 548 | 20250304 | 095500 | 1113127115 | 17870 | 17860 | 17870 | 17860 | 287 |
| 549 | 20250304 | 095400 | 1107998665 | 17730 | 17870 | 17870 | 17730 | 41 |
| 550 | 20250304 | 095300 | 1107267535 | 17870 | 17790 | 17870 | 17790 | 1014 |
| 551 | 20250304 | 095200 | 1089227635 | 17790 | 17780 | 17800 | 17780 | 93 |
| 552 | 20250304 | 095100 | 1087572845 | 17720 | 17750 | 17790 | 17720 | 80 |
| 553 | 20250304 | 095000 | 1086154195 | 17770 | 17800 | 17900 | 17690 | 9215 |
| 554 | 20250304 | 094900 | 922778625 | 17800 | 17800 | 17800 | 17800 | 1554 |
| 555 | 20250304 | 094800 | 895117425 | 17840 | 17830 | 17840 | 17800 | 44 |
| 556 | 20250304 | 094700 | 894333245 | 17840 | 17870 | 17870 | 17840 | 415 |
| 557 | 20250304 | 094600 | 886919455 | 17870 | 17850 | 17870 | 17850 | 1950 |
| 558 | 20250304 | 094500 | 852111875 | 17840 | 17840 | 17840 | 17840 | 188 |
| 559 | 20250304 | 094400 | 848757955 | 17800 | 17870 | 17900 | 17790 | 2216 |
| 560 | 20250304 | 094300 | 809305955 | 17790 | 17940 | 17970 | 17790 | 8893 |
| 561 | 20250304 | 094200 | 650567675 | 17900 | 17950 | 18050 | 17900 | 3839 |
| 562 | 20250304 | 094100 | 581751275 | 17920 | 17950 | 17950 | 17920 | 14 |
| 563 | 20250304 | 094000 | 581500155 | 17990 | 17900 | 17990 | 17900 | 3210 |
| 564 | 20250304 | 093900 | 524040975 | 17900 | 17980 | 17990 | 17900 | 691 |
| 565 | 20250304 | 093800 | 511669475 | 17980 | 17980 | 18020 | 17890 | 3980 |
| 566 | 20250304 | 093700 | 440423635 | 17980 | 17900 | 17980 | 17900 | 4500 |
| 567 | 20250304 | 093600 | 359872835 | 17900 | 17940 | 17940 | 17880 | 658 |
| 568 | 20250304 | 093500 | 348084425 | 17940 | 17995 | 17995 | 17940 | 1218 |
| 569 | 20250304 | 093400 | 326197795 | 17995 | 18270 | 18270 | 17995 | 1189 |
| 570 | 20250304 | 093300 | 304789720 | 18000 | 18060 | 18090 | 17990 | 4613 |
| 571 | 20250304 | 093200 | 221748780 | 18060 | 18060 | 18060 | 18060 | 3 |
| 572 | 20250304 | 093100 | 221694600 | 18060 | 18200 | 18200 | 18060 | 572 |
| 573 | 20250304 | 093000 | 211313600 | 18280 | 18200 | 18280 | 18200 | 403 |
| 574 | 20250304 | 092900 | 203971880 | 18200 | 18200 | 18200 | 18200 | 0 |
| 575 | 20250304 | 092800 | 203971880 | 18200 | 18190 | 18200 | 18190 | 20 |
| 576 | 20250304 | 092700 | 203607900 | 18200 | 18200 | 18200 | 18200 | 0 |
| 577 | 20250304 | 092600 | 203607900 | 18200 | 18190 | 18200 | 18190 | 232 |
| 578 | 20250304 | 092500 | 199385800 | 18140 | 18140 | 18140 | 18140 | 55 |
| 579 | 20250304 | 092400 | 198388100 | 18160 | 18200 | 18200 | 18160 | 39 |
| 580 | 20250304 | 092300 | 197679820 | 18200 | 18200 | 18200 | 18200 | 0 |
| 581 | 20250304 | 092200 | 197679820 | 18200 | 18290 | 18290 | 18200 | 80 |
| 582 | 20250304 | 092100 | 196223730 | 18290 | 18100 | 18290 | 18100 | 991 |
| 583 | 20250304 | 092000 | 178277570 | 18100 | 18100 | 18100 | 18100 | 51 |
| 584 | 20250304 | 091900 | 177354470 | 18100 | 18100 | 18100 | 18100 | 42 |
| 585 | 20250304 | 091800 | 176594270 | 18100 | 18010 | 18100 | 18010 | 2289 |
| 586 | 20250304 | 091700 | 135222180 | 18000 | 17990 | 18000 | 17990 | 4 |
| 587 | 20250304 | 091600 | 135150190 | 17940 | 17900 | 17940 | 17900 | 1074 |
| 588 | 20250304 | 091500 | 115924510 | 17950 | 17975 | 17975 | 17950 | 51 |
| 589 | 20250304 | 091400 | 115008810 | 17950 | 17945 | 17950 | 17900 | 152 |
| 590 | 20250304 | 091300 | 112282880 | 17900 | 17900 | 17900 | 17900 | 50 |
| 591 | 20250304 | 091200 | 111387880 | 17800 | 17800 | 17800 | 17800 | 2 |
| 592 | 20250304 | 091100 | 111352280 | 17800 | 17800 | 17800 | 17760 | 850 |
| 593 | 20250304 | 091000 | 96230450 | 17810 | 18070 | 18070 | 17810 | 181 |
| 594 | 20250304 | 090900 | 93006060 | 18070 | 18070 | 18070 | 18070 | 2 |
| 595 | 20250304 | 090800 | 92969920 | 18070 | 18070 | 18070 | 18070 | 0 |
| 596 | 20250304 | 090700 | 92969920 | 18070 | 17770 | 18070 | 17770 | 178 |
| 597 | 20250304 | 090600 | 89754920 | 17770 | 17870 | 17880 | 17770 | 248 |
| 598 | 20250304 | 090500 | 85322960 | 18120 | 17960 | 18120 | 17700 | 1216 |
| 599 | 20250304 | 090400 | 63675170 | 17940 | 18160 | 18430 | 17800 | 2754 |
| 600 | 20250304 | 090300 | 14247310 | 18160 | 18210 | 18220 | 18160 | 134 |
| 601 | 20250304 | 090200 | 11807240 | 18420 | 18470 | 18470 | 18420 | 105 |
| 602 | 20250304 | 090100 | 9870270 | 18420 | 18420 | 18420 | 18410 | 463 |
| 603 | 20250304 | 090000 | 1343930 | 18410 | 18410 | 18410 | 18410 | 73 |