37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 203200 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 1283 |
| 3 | 20250305 | 203100 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20250305 | 203000 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20250305 | 202900 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20250305 | 202800 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20250305 | 202700 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20250305 | 202600 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20250305 | 202500 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20250305 | 202400 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20250305 | 202300 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20250305 | 202200 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20250305 | 202100 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20250305 | 202000 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20250305 | 201900 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20250305 | 201800 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20250305 | 201700 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20250305 | 201600 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20250305 | 201500 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20250305 | 201400 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20250305 | 201300 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20250305 | 201200 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20250305 | 201100 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20250305 | 201000 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20250305 | 200900 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20250305 | 200800 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20250305 | 200700 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20250305 | 200600 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20250305 | 200500 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20250305 | 200400 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20250305 | 200300 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20250305 | 200200 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 1283 |
| 33 | 20250305 | 200100 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20250305 | 200000 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20250305 | 195900 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20250305 | 195800 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20250305 | 195700 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20250305 | 195600 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20250305 | 195500 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20250305 | 195400 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20250305 | 195300 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20250305 | 195200 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20250305 | 195100 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20250305 | 195000 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20250305 | 194900 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20250305 | 194800 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20250305 | 194700 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20250305 | 194600 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20250305 | 194500 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20250305 | 194400 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20250305 | 194300 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20250305 | 194200 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20250305 | 194100 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20250305 | 194000 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20250305 | 193900 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20250305 | 193800 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20250305 | 193700 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20250305 | 193600 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20250305 | 193500 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20250305 | 193400 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20250305 | 193300 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20250305 | 193200 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 1283 |
| 63 | 20250305 | 193100 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20250305 | 193000 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20250305 | 192900 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20250305 | 192800 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20250305 | 192700 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20250305 | 192600 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20250305 | 192500 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20250305 | 192400 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20250305 | 192300 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20250305 | 192200 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20250305 | 192100 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20250305 | 192000 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20250305 | 191900 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20250305 | 191800 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20250305 | 191700 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20250305 | 191600 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20250305 | 191500 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20250305 | 191400 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20250305 | 191300 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20250305 | 191200 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20250305 | 191100 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20250305 | 191000 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20250305 | 190900 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20250305 | 190800 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20250305 | 190700 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20250305 | 190600 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20250305 | 190500 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20250305 | 190400 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20250305 | 190300 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20250305 | 190200 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 1283 |
| 93 | 20250305 | 190100 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20250305 | 190000 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20250305 | 185900 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20250305 | 185800 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20250305 | 185700 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20250305 | 185600 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20250305 | 185500 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20250305 | 185400 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20250305 | 185300 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20250305 | 185200 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20250305 | 185100 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20250305 | 185000 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20250305 | 184900 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20250305 | 184800 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20250305 | 184700 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20250305 | 184600 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20250305 | 184500 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20250305 | 184400 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20250305 | 184300 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20250305 | 184200 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20250305 | 184100 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20250305 | 184000 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20250305 | 183900 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20250305 | 183800 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20250305 | 183700 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20250305 | 183600 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20250305 | 183500 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20250305 | 183400 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20250305 | 183300 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20250305 | 183200 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 1283 |
| 123 | 20250305 | 183100 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20250305 | 183000 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20250305 | 182900 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20250305 | 182800 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20250305 | 182700 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20250305 | 182600 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20250305 | 182500 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20250305 | 182400 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20250305 | 182300 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20250305 | 182200 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20250305 | 182100 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20250305 | 182000 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20250305 | 181900 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20250305 | 181800 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20250305 | 181700 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20250305 | 181600 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20250305 | 181500 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20250305 | 181400 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20250305 | 181300 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20250305 | 181200 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20250305 | 181100 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20250305 | 181000 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20250305 | 180900 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20250305 | 180800 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20250305 | 180700 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20250305 | 180600 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20250305 | 180500 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20250305 | 180400 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20250305 | 180300 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20250305 | 180200 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 1283 |
| 153 | 20250305 | 180100 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20250305 | 180000 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20250305 | 175900 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20250305 | 175800 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20250305 | 175700 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20250305 | 175600 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20250305 | 175500 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20250305 | 175400 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20250305 | 175300 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20250305 | 175200 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20250305 | 175100 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20250305 | 175000 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20250305 | 174900 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20250305 | 174800 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20250305 | 174700 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20250305 | 174600 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20250305 | 174500 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20250305 | 174400 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20250305 | 174300 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20250305 | 174200 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20250305 | 174100 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20250305 | 174000 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20250305 | 173900 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20250305 | 173800 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20250305 | 173700 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20250305 | 173600 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20250305 | 173500 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20250305 | 173400 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20250305 | 173300 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20250305 | 173200 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 1283 |
| 183 | 20250305 | 173100 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20250305 | 173000 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20250305 | 172900 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20250305 | 172800 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20250305 | 172700 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20250305 | 172600 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20250305 | 172500 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20250305 | 172400 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20250305 | 172300 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20250305 | 172200 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20250305 | 172100 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20250305 | 172000 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20250305 | 171900 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20250305 | 171800 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20250305 | 171700 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20250305 | 171600 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20250305 | 171500 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20250305 | 171400 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20250305 | 171300 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20250305 | 171200 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20250305 | 171100 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20250305 | 171000 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20250305 | 170900 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20250305 | 170800 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20250305 | 170700 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20250305 | 170600 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20250305 | 170500 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20250305 | 170400 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20250305 | 170300 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20250305 | 170200 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 1283 |
| 213 | 20250305 | 170100 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20250305 | 170000 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20250305 | 165900 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20250305 | 165800 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20250305 | 165700 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20250305 | 165600 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20250305 | 165500 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20250305 | 165400 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20250305 | 165300 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20250305 | 165200 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20250305 | 165100 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20250305 | 165000 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20250305 | 164900 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20250305 | 164800 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20250305 | 164700 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20250305 | 164600 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20250305 | 164500 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20250305 | 164400 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20250305 | 164300 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20250305 | 164200 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20250305 | 164100 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 234 | 20250305 | 164000 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20250305 | 163900 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 236 | 20250305 | 163800 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20250305 | 163700 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 238 | 20250305 | 163600 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 239 | 20250305 | 163500 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 240 | 20250305 | 163400 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 241 | 20250305 | 163300 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 242 | 20250305 | 163200 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 1283 |
| 243 | 20250305 | 163100 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 244 | 20250305 | 163000 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 245 | 20250305 | 162900 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 246 | 20250305 | 162800 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 247 | 20250305 | 162700 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 248 | 20250305 | 162600 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 249 | 20250305 | 162500 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 250 | 20250305 | 162400 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 251 | 20250305 | 162300 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 252 | 20250305 | 162200 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 253 | 20250305 | 162100 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 254 | 20250305 | 162000 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 255 | 20250305 | 161900 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 256 | 20250305 | 161800 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 257 | 20250305 | 161700 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 258 | 20250305 | 161600 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 259 | 20250305 | 161500 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 260 | 20250305 | 161400 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 261 | 20250305 | 161300 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 262 | 20250305 | 161200 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 263 | 20250305 | 161100 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 264 | 20250305 | 161000 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 265 | 20250305 | 160900 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 266 | 20250305 | 160800 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 267 | 20250305 | 160700 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 268 | 20250305 | 160600 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 269 | 20250305 | 160500 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 270 | 20250305 | 160400 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 271 | 20250305 | 160300 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 272 | 20250305 | 160200 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 1283 |
| 273 | 20250305 | 160100 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 274 | 20250305 | 160000 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 275 | 20250305 | 155900 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 276 | 20250305 | 155800 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 277 | 20250305 | 155700 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 278 | 20250305 | 155600 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 279 | 20250305 | 155500 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 280 | 20250305 | 155400 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 281 | 20250305 | 155300 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 282 | 20250305 | 155200 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 283 | 20250305 | 155100 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 284 | 20250305 | 155000 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 285 | 20250305 | 154900 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 286 | 20250305 | 154800 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 287 | 20250305 | 154700 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 288 | 20250305 | 154600 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 289 | 20250305 | 154500 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 290 | 20250305 | 154400 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 291 | 20250305 | 154300 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 292 | 20250305 | 154200 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 293 | 20250305 | 154100 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 294 | 20250305 | 154000 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 295 | 20250305 | 153900 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 296 | 20250305 | 153800 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 297 | 20250305 | 153700 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 298 | 20250305 | 153600 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 299 | 20250305 | 153500 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 300 | 20250305 | 153400 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 301 | 20250305 | 153300 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 302 | 20250305 | 153200 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 1283 |
| 303 | 20250305 | 153100 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 304 | 20250305 | 153000 | 3569766125 | 23800 | 23800 | 23800 | 23800 | 1283 |
| 305 | 20250305 | 152900 | 3539230725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 306 | 20250305 | 152800 | 3539230725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 307 | 20250305 | 152700 | 3539230725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 308 | 20250305 | 152600 | 3539230725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 309 | 20250305 | 152500 | 3539230725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 310 | 20250305 | 152400 | 3539230725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 311 | 20250305 | 152300 | 3539230725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 312 | 20250305 | 152200 | 3539230725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 313 | 20250305 | 152100 | 3539230725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 314 | 20250305 | 152000 | 3539230725 | 23800 | 23800 | 23800 | 23800 | 0 |
| 315 | 20250305 | 151900 | 3539230725 | 23800 | 23850 | 23850 | 23800 | 615 |
| 316 | 20250305 | 151800 | 3524590125 | 23900 | 23850 | 23900 | 23850 | 315 |
| 317 | 20250305 | 151700 | 3517076925 | 23850 | 23900 | 23900 | 23850 | 42 |
| 318 | 20250305 | 151600 | 3516073675 | 23900 | 23900 | 23900 | 23850 | 132 |
| 319 | 20250305 | 151500 | 3512920375 | 23900 | 23950 | 23950 | 23850 | 399 |
| 320 | 20250305 | 151400 | 3503386475 | 23950 | 23900 | 23950 | 23850 | 38 |
| 321 | 20250305 | 151300 | 3502477625 | 23950 | 23850 | 23950 | 23850 | 43 |
| 322 | 20250305 | 151200 | 3501447975 | 23900 | 23850 | 23900 | 23850 | 42 |
| 323 | 20250305 | 151100 | 3500444275 | 23850 | 23900 | 23900 | 23850 | 122 |
| 324 | 20250305 | 151000 | 3497529525 | 23850 | 23900 | 23900 | 23850 | 81 |
| 325 | 20250305 | 150900 | 3495594025 | 23900 | 23900 | 23900 | 23850 | 314 |
| 326 | 20250305 | 150800 | 3488089525 | 23900 | 23900 | 23900 | 23900 | 132 |
| 327 | 20250305 | 150700 | 3484934725 | 23900 | 23950 | 23950 | 23900 | 150 |
| 328 | 20250305 | 150600 | 3481349575 | 23950 | 23900 | 23950 | 23900 | 6 |
| 329 | 20250305 | 150500 | 3481206025 | 23900 | 23850 | 23900 | 23850 | 27 |
| 330 | 20250305 | 150400 | 3480560825 | 23850 | 23850 | 23850 | 23850 | 22 |
| 331 | 20250305 | 150300 | 3480036125 | 23900 | 23900 | 23900 | 23850 | 87 |
| 332 | 20250305 | 150200 | 3477956925 | 23950 | 23900 | 23950 | 23900 | 74 |
| 333 | 20250305 | 150100 | 3476188075 | 23850 | 23900 | 23900 | 23800 | 1722 |
| 334 | 20250305 | 150000 | 3435130725 | 23900 | 23900 | 23900 | 23900 | 11 |
| 335 | 20250305 | 145900 | 3434867825 | 23900 | 23950 | 23950 | 23900 | 11 |
| 336 | 20250305 | 145800 | 3434604575 | 23950 | 23950 | 23950 | 23950 | 314 |
| 337 | 20250305 | 145700 | 3427084275 | 23900 | 23900 | 23900 | 23900 | 38 |
| 338 | 20250305 | 145600 | 3426176075 | 23950 | 24000 | 24000 | 23900 | 275 |
| 339 | 20250305 | 145500 | 3419590975 | 23950 | 23900 | 23950 | 23900 | 35 |
| 340 | 20250305 | 145400 | 3418754075 | 23900 | 23900 | 23900 | 23900 | 54 |
| 341 | 20250305 | 145300 | 3417463475 | 23900 | 23900 | 24000 | 23900 | 33 |
| 342 | 20250305 | 145200 | 3416674375 | 23900 | 23950 | 23950 | 23900 | 52 |
| 343 | 20250305 | 145100 | 3415429675 | 23950 | 24000 | 24000 | 23950 | 71 |
| 344 | 20250305 | 145000 | 3413727075 | 24000 | 23950 | 24000 | 23850 | 262 |
| 345 | 20250305 | 144900 | 3407456075 | 23950 | 23950 | 23950 | 23900 | 329 |
| 346 | 20250305 | 144800 | 3399577875 | 24000 | 24025 | 24025 | 24000 | 205 |
| 347 | 20250305 | 144700 | 3394657800 | 24000 | 24000 | 24025 | 24000 | 53 |
| 348 | 20250305 | 144600 | 3393385750 | 24000 | 24025 | 24025 | 24000 | 27 |
| 349 | 20250305 | 144500 | 3392737725 | 24000 | 24025 | 24050 | 24000 | 58 |
| 350 | 20250305 | 144400 | 3391345375 | 24050 | 24025 | 24050 | 24025 | 29 |
| 351 | 20250305 | 144300 | 3390648625 | 24025 | 24025 | 24050 | 24025 | 200 |
| 352 | 20250305 | 144200 | 3385841000 | 24050 | 23975 | 24050 | 23975 | 441 |
| 353 | 20250305 | 144100 | 3375244325 | 23975 | 23975 | 24000 | 23975 | 32 |
| 354 | 20250305 | 144000 | 3374477050 | 23975 | 23950 | 23975 | 23950 | 258 |
| 355 | 20250305 | 143900 | 3368296625 | 23900 | 23950 | 23950 | 23900 | 155 |
| 356 | 20250305 | 143800 | 3364591850 | 23900 | 23925 | 23925 | 23900 | 52 |
| 357 | 20250305 | 143700 | 3363349000 | 23900 | 23900 | 23925 | 23900 | 31 |
| 358 | 20250305 | 143600 | 3362608050 | 23950 | 23925 | 24000 | 23900 | 217 |
| 359 | 20250305 | 143500 | 3357411925 | 23900 | 23900 | 23900 | 23850 | 75 |
| 360 | 20250305 | 143400 | 3355621075 | 23900 | 23950 | 23950 | 23900 | 30 |
| 361 | 20250305 | 143300 | 3354903925 | 23900 | 23900 | 23900 | 23900 | 104 |
| 362 | 20250305 | 143200 | 3352418325 | 23900 | 23900 | 23900 | 23900 | 29 |
| 363 | 20250305 | 143100 | 3351725225 | 23950 | 23900 | 23950 | 23850 | 243 |
| 364 | 20250305 | 143000 | 3345918575 | 23900 | 23900 | 23950 | 23900 | 291 |
| 365 | 20250305 | 142900 | 3338963625 | 23900 | 23950 | 23950 | 23900 | 34 |
| 366 | 20250305 | 142800 | 3338150825 | 23950 | 23900 | 23950 | 23900 | 14 |
| 367 | 20250305 | 142700 | 3337815725 | 23900 | 23900 | 23900 | 23900 | 2 |
| 368 | 20250305 | 142600 | 3337767925 | 23950 | 23900 | 23950 | 23900 | 7 |
| 369 | 20250305 | 142500 | 3337600575 | 23900 | 23850 | 23900 | 23850 | 506 |
| 370 | 20250305 | 142400 | 3325507275 | 23900 | 23850 | 23900 | 23850 | 10 |
| 371 | 20250305 | 142300 | 3325268425 | 23850 | 23850 | 23850 | 23850 | 3 |
| 372 | 20250305 | 142200 | 3325196875 | 23900 | 23850 | 23900 | 23800 | 983 |
| 373 | 20250305 | 142100 | 3301764075 | 23850 | 23900 | 23900 | 23850 | 253 |
| 374 | 20250305 | 142000 | 3295720075 | 23900 | 23900 | 23900 | 23900 | 2 |
| 375 | 20250305 | 141900 | 3295672275 | 23950 | 23900 | 23950 | 23900 | 7 |
| 376 | 20250305 | 141800 | 3295504775 | 23900 | 23900 | 23900 | 23900 | 52 |
| 377 | 20250305 | 141700 | 3294261975 | 23900 | 23900 | 23900 | 23900 | 26 |
| 378 | 20250305 | 141600 | 3293640575 | 23950 | 23900 | 23950 | 23900 | 101 |
| 379 | 20250305 | 141500 | 3291221725 | 23900 | 23950 | 23950 | 23900 | 88 |
| 380 | 20250305 | 141400 | 3289118325 | 23900 | 23900 | 23900 | 23900 | 2 |
| 381 | 20250305 | 141300 | 3289070525 | 23900 | 23925 | 23950 | 23900 | 414 |
| 382 | 20250305 | 141200 | 3279173900 | 23950 | 23900 | 23950 | 23900 | 464 |
| 383 | 20250305 | 141100 | 3268083550 | 23875 | 23875 | 23875 | 23875 | 15 |
| 384 | 20250305 | 141000 | 3267725425 | 23875 | 23900 | 23900 | 23875 | 106 |
| 385 | 20250305 | 140900 | 3265192075 | 23850 | 23850 | 23875 | 23850 | 6 |
| 386 | 20250305 | 140800 | 3265048950 | 23850 | 23850 | 23850 | 23850 | 3 |
| 387 | 20250305 | 140700 | 3264977400 | 23900 | 23850 | 23900 | 23850 | 8 |
| 388 | 20250305 | 140600 | 3264786450 | 23850 | 23900 | 23900 | 23850 | 89 |
| 389 | 20250305 | 140500 | 3262659450 | 23850 | 23850 | 23850 | 23800 | 417 |
| 390 | 20250305 | 140400 | 3252714100 | 23800 | 23800 | 23800 | 23800 | 6 |
| 391 | 20250305 | 140300 | 3252571300 | 23800 | 23750 | 23800 | 23750 | 311 |
| 392 | 20250305 | 140200 | 3245169600 | 23800 | 23750 | 23800 | 23750 | 6 |
| 393 | 20250305 | 140100 | 3245026900 | 23750 | 23750 | 23750 | 23750 | 5 |
| 394 | 20250305 | 140000 | 3244908150 | 23800 | 23750 | 23800 | 23750 | 7 |
| 395 | 20250305 | 135900 | 3244741650 | 23750 | 23750 | 23750 | 23750 | 220 |
| 396 | 20250305 | 135800 | 3239516650 | 23750 | 23800 | 23800 | 23750 | 6 |
| 397 | 20250305 | 135700 | 3239374000 | 23750 | 23800 | 23800 | 23750 | 132 |
| 398 | 20250305 | 135600 | 3236237450 | 23750 | 23700 | 23750 | 23700 | 454 |
| 399 | 20250305 | 135500 | 3225455250 | 23750 | 23800 | 23800 | 23750 | 365 |
| 400 | 20250305 | 135400 | 3216786200 | 23800 | 23800 | 23800 | 23750 | 573 |
| 401 | 20250305 | 135300 | 3203152350 | 23850 | 23850 | 23850 | 23850 | 10 |
| 402 | 20250305 | 135200 | 3202913850 | 23850 | 23825 | 23850 | 23800 | 104 |
| 403 | 20250305 | 135100 | 3200438425 | 23850 | 23850 | 23850 | 23850 | 204 |
| 404 | 20250305 | 135000 | 3195573025 | 23850 | 23850 | 23850 | 23850 | 34 |
| 405 | 20250305 | 134900 | 3194762125 | 23850 | 23850 | 23850 | 23850 | 63 |
| 406 | 20250305 | 134800 | 3193259575 | 23850 | 23800 | 23850 | 23800 | 13 |
| 407 | 20250305 | 134700 | 3192950025 | 23800 | 23800 | 23800 | 23800 | 153 |
| 408 | 20250305 | 134600 | 3189308625 | 23850 | 23850 | 23850 | 23850 | 4 |
| 409 | 20250305 | 134500 | 3189213225 | 23850 | 23825 | 23850 | 23825 | 51 |
| 410 | 20250305 | 134400 | 3187996900 | 23850 | 23850 | 23850 | 23850 | 27 |
| 411 | 20250305 | 134300 | 3187352950 | 23850 | 23900 | 23900 | 23850 | 111 |
| 412 | 20250305 | 134200 | 3184705550 | 23850 | 23900 | 23900 | 23850 | 60 |
| 413 | 20250305 | 134100 | 3183272850 | 23900 | 23950 | 23950 | 23900 | 322 |
| 414 | 20250305 | 134000 | 3175576850 | 23900 | 23900 | 23900 | 23900 | 116 |
| 415 | 20250305 | 133900 | 3172804450 | 23900 | 23975 | 23975 | 23900 | 336 |
| 416 | 20250305 | 133800 | 3164761950 | 24000 | 23950 | 24000 | 23950 | 654 |
| 417 | 20250305 | 133700 | 3149098450 | 23950 | 23950 | 23950 | 23950 | 1 |
| 418 | 20250305 | 133600 | 3149074500 | 23950 | 23950 | 23950 | 23950 | 5 |
| 419 | 20250305 | 133500 | 3148954750 | 23900 | 23900 | 23900 | 23900 | 198 |
| 420 | 20250305 | 133400 | 3144222550 | 23900 | 23900 | 23900 | 23900 | 264 |
| 421 | 20250305 | 133300 | 3137912950 | 23900 | 23925 | 23925 | 23900 | 609 |
| 422 | 20250305 | 133200 | 3123357775 | 23900 | 23950 | 23950 | 23900 | 452 |
| 423 | 20250305 | 133100 | 3112534900 | 23925 | 23925 | 23925 | 23925 | 9 |
| 424 | 20250305 | 133000 | 3112319575 | 23925 | 23950 | 23950 | 23925 | 2 |
| 425 | 20250305 | 132900 | 3112271700 | 23950 | 23950 | 23950 | 23950 | 15 |
| 426 | 20250305 | 132800 | 3111912450 | 23950 | 23950 | 23950 | 23950 | 5 |
| 427 | 20250305 | 132700 | 3111792700 | 23950 | 23900 | 23950 | 23900 | 82 |
| 428 | 20250305 | 132600 | 3109832800 | 23950 | 23950 | 23950 | 23950 | 4 |
| 429 | 20250305 | 132500 | 3109737000 | 23950 | 23950 | 23950 | 23900 | 154 |
| 430 | 20250305 | 132400 | 3106050850 | 23950 | 23950 | 23950 | 23950 | 4 |
| 431 | 20250305 | 132300 | 3105955050 | 23900 | 23900 | 23900 | 23900 | 182 |
| 432 | 20250305 | 132200 | 3101605250 | 23900 | 23900 | 23900 | 23900 | 102 |
| 433 | 20250305 | 132100 | 3099167450 | 23900 | 23900 | 23900 | 23900 | 26 |
| 434 | 20250305 | 132000 | 3098546050 | 23900 | 23900 | 23900 | 23900 | 1 |
| 435 | 20250305 | 131900 | 3098522150 | 23900 | 23950 | 23950 | 23900 | 70 |
| 436 | 20250305 | 131800 | 3096848925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 437 | 20250305 | 131700 | 3096848925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 438 | 20250305 | 131600 | 3096848925 | 23950 | 23850 | 23950 | 23850 | 1173 |
| 439 | 20250305 | 131500 | 3068808275 | 23850 | 23850 | 23850 | 23850 | 822 |
| 440 | 20250305 | 131400 | 3049203575 | 23850 | 23800 | 23850 | 23800 | 100 |
| 441 | 20250305 | 131300 | 3046823425 | 23800 | 23800 | 23800 | 23800 | 10 |
| 442 | 20250305 | 131200 | 3046585425 | 23800 | 23850 | 23850 | 23800 | 130 |
| 443 | 20250305 | 131100 | 3043491250 | 23850 | 23850 | 23850 | 23850 | 6 |
| 444 | 20250305 | 131000 | 3043348150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 445 | 20250305 | 130900 | 3043348150 | 23850 | 23850 | 23850 | 23850 | 6 |
| 446 | 20250305 | 130800 | 3043205050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 447 | 20250305 | 130700 | 3043205050 | 23850 | 23850 | 23850 | 23850 | 3 |
| 448 | 20250305 | 130600 | 3043133500 | 23850 | 23850 | 23850 | 23850 | 673 |
| 449 | 20250305 | 130500 | 3027082450 | 23850 | 23850 | 23900 | 23850 | 134 |
| 450 | 20250305 | 130400 | 3023886400 | 23875 | 23875 | 23875 | 23875 | 0 |
| 451 | 20250305 | 130300 | 3023886400 | 23875 | 23875 | 23875 | 23875 | 1 |
| 452 | 20250305 | 130200 | 3023862525 | 23900 | 23900 | 23900 | 23900 | 149 |
| 453 | 20250305 | 130100 | 3020301425 | 23900 | 23900 | 23900 | 23900 | 1 |
| 454 | 20250305 | 130000 | 3020277525 | 23850 | 23900 | 23900 | 23850 | 45 |
| 455 | 20250305 | 125900 | 3019203675 | 23875 | 23900 | 23900 | 23850 | 20 |
| 456 | 20250305 | 125800 | 3018726275 | 23900 | 23900 | 23900 | 23900 | 0 |
| 457 | 20250305 | 125700 | 3018726275 | 23900 | 23900 | 23900 | 23900 | 0 |
| 458 | 20250305 | 125600 | 3018726275 | 23900 | 23900 | 23900 | 23900 | 24 |
| 459 | 20250305 | 125500 | 3018152675 | 23900 | 23900 | 23900 | 23900 | 15 |
| 460 | 20250305 | 125400 | 3017794175 | 23900 | 23850 | 23900 | 23850 | 107 |
| 461 | 20250305 | 125300 | 3015241725 | 23850 | 23850 | 23850 | 23850 | 50 |
| 462 | 20250305 | 125200 | 3014049225 | 23900 | 23850 | 23900 | 23850 | 35 |
| 463 | 20250305 | 125100 | 3013213925 | 23850 | 23950 | 23950 | 23850 | 64 |
| 464 | 20250305 | 125000 | 3011684175 | 23950 | 23900 | 23950 | 23900 | 238 |
| 465 | 20250305 | 124900 | 3005988925 | 23900 | 23900 | 23900 | 23900 | 25 |
| 466 | 20250305 | 124800 | 3005391425 | 23950 | 23950 | 23950 | 23950 | 256 |
| 467 | 20250305 | 124700 | 2999260225 | 23900 | 23900 | 23900 | 23900 | 446 |
| 468 | 20250305 | 124600 | 2988600825 | 23950 | 23900 | 23950 | 23900 | 125 |
| 469 | 20250305 | 124500 | 2985613275 | 23900 | 23900 | 23900 | 23900 | 1166 |
| 470 | 20250305 | 124400 | 2957745875 | 23900 | 23900 | 23900 | 23900 | 141 |
| 471 | 20250305 | 124300 | 2954375975 | 23950 | 23950 | 23950 | 23950 | 102 |
| 472 | 20250305 | 124200 | 2951933075 | 23950 | 24000 | 24000 | 23950 | 15 |
| 473 | 20250305 | 124100 | 2951573525 | 24000 | 24000 | 24000 | 24000 | 4 |
| 474 | 20250305 | 124000 | 2951477525 | 24000 | 24000 | 24000 | 24000 | 41 |
| 475 | 20250305 | 123900 | 2950493525 | 24000 | 24000 | 24000 | 24000 | 87 |
| 476 | 20250305 | 123800 | 2948405525 | 24000 | 23950 | 24000 | 23950 | 222 |
| 477 | 20250305 | 123700 | 2943079725 | 24000 | 23950 | 24000 | 23950 | 280 |
| 478 | 20250305 | 123600 | 2936367225 | 24000 | 23950 | 24000 | 23950 | 443 |
| 479 | 20250305 | 123500 | 2925742075 | 23950 | 23950 | 23950 | 23950 | 385 |
| 480 | 20250305 | 123400 | 2916521325 | 23950 | 23950 | 23950 | 23950 | 270 |
| 481 | 20250305 | 123300 | 2910054825 | 23950 | 23950 | 23950 | 23950 | 0 |
| 482 | 20250305 | 123200 | 2910054825 | 23950 | 23950 | 23950 | 23950 | 12 |
| 483 | 20250305 | 123100 | 2909767425 | 23900 | 23900 | 23900 | 23900 | 0 |
| 484 | 20250305 | 123000 | 2909767425 | 23900 | 23900 | 23900 | 23900 | 358 |
| 485 | 20250305 | 122900 | 2901211225 | 23950 | 23900 | 23950 | 23900 | 114 |
| 486 | 20250305 | 122800 | 2898485775 | 23900 | 23900 | 23900 | 23900 | 4 |
| 487 | 20250305 | 122700 | 2898390175 | 23950 | 23950 | 23950 | 23950 | 0 |
| 488 | 20250305 | 122600 | 2898390175 | 23950 | 23950 | 23950 | 23950 | 79 |
| 489 | 20250305 | 122500 | 2896498125 | 23950 | 23950 | 23950 | 23950 | 89 |
| 490 | 20250305 | 122400 | 2894366575 | 23950 | 23950 | 23950 | 23950 | 0 |
| 491 | 20250305 | 122300 | 2894366575 | 23950 | 23950 | 23950 | 23950 | 597 |
| 492 | 20250305 | 122200 | 2880068425 | 23950 | 23950 | 23950 | 23950 | 1 |
| 493 | 20250305 | 122100 | 2880044475 | 23900 | 23900 | 23900 | 23900 | 0 |
| 494 | 20250305 | 122000 | 2880044475 | 23900 | 23900 | 23900 | 23900 | 97 |
| 495 | 20250305 | 121900 | 2877726175 | 23900 | 23900 | 23900 | 23900 | 96 |
| 496 | 20250305 | 121800 | 2875431775 | 23900 | 23950 | 23950 | 23900 | 594 |
| 497 | 20250305 | 121700 | 2861232125 | 23950 | 23950 | 23950 | 23950 | 12 |
| 498 | 20250305 | 121600 | 2860944725 | 23950 | 23900 | 23950 | 23900 | 357 |
| 499 | 20250305 | 121500 | 2852402125 | 23950 | 23900 | 23950 | 23900 | 422 |
| 500 | 20250305 | 121400 | 2842300075 | 23900 | 23900 | 23900 | 23900 | 98 |
| 501 | 20250305 | 121300 | 2839957875 | 23900 | 23900 | 23900 | 23900 | 53 |
| 502 | 20250305 | 121200 | 2838691175 | 23900 | 23900 | 23900 | 23850 | 270 |
| 503 | 20250305 | 121100 | 2832248625 | 23900 | 23900 | 23950 | 23850 | 1103 |
| 504 | 20250305 | 121000 | 2805887325 | 23900 | 23900 | 23900 | 23900 | 1 |
| 505 | 20250305 | 120900 | 2805863425 | 23950 | 23950 | 23950 | 23950 | 0 |
| 506 | 20250305 | 120800 | 2805863425 | 23950 | 23900 | 23950 | 23900 | 110 |
| 507 | 20250305 | 120700 | 2803234375 | 23900 | 23900 | 23900 | 23900 | 32 |
| 508 | 20250305 | 120600 | 2802469575 | 23900 | 23900 | 23900 | 23900 | 943 |
| 509 | 20250305 | 120500 | 2779931875 | 23950 | 23950 | 23950 | 23900 | 154 |
| 510 | 20250305 | 120400 | 2776243775 | 23950 | 23950 | 23950 | 23950 | 14 |
| 511 | 20250305 | 120300 | 2775908475 | 23950 | 23900 | 23950 | 23900 | 323 |
| 512 | 20250305 | 120200 | 2768186375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 513 | 20250305 | 120100 | 2768186375 | 23950 | 23950 | 23950 | 23950 | 463 |
| 514 | 20250305 | 120000 | 2757097525 | 23950 | 24050 | 24050 | 23950 | 1838 |
| 515 | 20250305 | 115900 | 2712976975 | 24100 | 24100 | 24100 | 24100 | 130 |
| 516 | 20250305 | 115800 | 2709843975 | 24150 | 24100 | 24150 | 24100 | 287 |
| 517 | 20250305 | 115700 | 2702913875 | 24100 | 24100 | 24100 | 24100 | 132 |
| 518 | 20250305 | 115600 | 2699732675 | 24100 | 24100 | 24100 | 24100 | 66 |
| 519 | 20250305 | 115500 | 2698142075 | 24100 | 24100 | 24100 | 24100 | 108 |
| 520 | 20250305 | 115400 | 2695539275 | 24150 | 24150 | 24150 | 24100 | 246 |
| 521 | 20250305 | 115300 | 2689599875 | 24100 | 24100 | 24100 | 24100 | 11 |
| 522 | 20250305 | 115200 | 2689334775 | 24150 | 24100 | 24150 | 24050 | 248 |
| 523 | 20250305 | 115100 | 2683361675 | 24100 | 24100 | 24100 | 24100 | 463 |
| 524 | 20250305 | 115000 | 2672203375 | 24100 | 24100 | 24100 | 24050 | 246 |
| 525 | 20250305 | 114900 | 2666281525 | 24100 | 24150 | 24150 | 24100 | 1108 |
| 526 | 20250305 | 114800 | 2639563375 | 24150 | 24150 | 24150 | 24150 | 146 |
| 527 | 20250305 | 114700 | 2636037475 | 24150 | 24200 | 24200 | 24150 | 29 |
| 528 | 20250305 | 114600 | 2635335725 | 24200 | 24150 | 24200 | 24150 | 203 |
| 529 | 20250305 | 114500 | 2630423175 | 24200 | 24200 | 24200 | 24200 | 3 |
| 530 | 20250305 | 114400 | 2630350575 | 24200 | 24250 | 24250 | 24200 | 297 |
| 531 | 20250305 | 114300 | 2623162475 | 24200 | 24250 | 24250 | 24200 | 5 |
| 532 | 20250305 | 114200 | 2623041425 | 24300 | 24250 | 24300 | 24250 | 164 |
| 533 | 20250305 | 114100 | 2619064375 | 24200 | 24200 | 24200 | 24200 | 328 |
| 534 | 20250305 | 114000 | 2611126775 | 24150 | 24150 | 24150 | 24150 | 208 |
| 535 | 20250305 | 113900 | 2606103575 | 24150 | 24150 | 24150 | 24150 | 20 |
| 536 | 20250305 | 113800 | 2605620575 | 24150 | 24150 | 24150 | 24150 | 97 |
| 537 | 20250305 | 113700 | 2603278025 | 24150 | 24150 | 24150 | 24150 | 97 |
| 538 | 20250305 | 113600 | 2600935475 | 24150 | 24200 | 24200 | 24150 | 103 |
| 539 | 20250305 | 113500 | 2598445525 | 24200 | 24200 | 24200 | 24200 | 172 |
| 540 | 20250305 | 113400 | 2594283125 | 24200 | 24200 | 24200 | 24200 | 148 |
| 541 | 20250305 | 113300 | 2590701525 | 24200 | 24200 | 24200 | 24200 | 97 |
| 542 | 20250305 | 113200 | 2588354125 | 24200 | 24200 | 24200 | 24200 | 96 |
| 543 | 20250305 | 113100 | 2586030925 | 24200 | 24200 | 24200 | 24200 | 65 |
| 544 | 20250305 | 113000 | 2584457925 | 24200 | 24250 | 24250 | 24200 | 488 |
| 545 | 20250305 | 112900 | 2572625325 | 24250 | 24150 | 24250 | 24150 | 468 |
| 546 | 20250305 | 112800 | 2561295275 | 24150 | 24150 | 24150 | 24150 | 190 |
| 547 | 20250305 | 112700 | 2556706775 | 24150 | 24150 | 24150 | 24150 | 213 |
| 548 | 20250305 | 112600 | 2551562825 | 24200 | 24150 | 24200 | 24150 | 120 |
| 549 | 20250305 | 112500 | 2548664675 | 24200 | 24200 | 24200 | 24200 | 2 |
| 550 | 20250305 | 112400 | 2548616275 | 24200 | 24250 | 24250 | 24200 | 891 |
| 551 | 20250305 | 112300 | 2527028975 | 24250 | 24250 | 24250 | 24250 | 0 |
| 552 | 20250305 | 112200 | 2527028975 | 24250 | 24350 | 24350 | 24150 | 5590 |
| 553 | 20250305 | 112100 | 2391756525 | 24350 | 24350 | 24400 | 24350 | 206 |
| 554 | 20250305 | 112000 | 2386737675 | 24350 | 24400 | 24400 | 24350 | 109 |
| 555 | 20250305 | 111900 | 2384083375 | 24400 | 24400 | 24400 | 24350 | 628 |
| 556 | 20250305 | 111800 | 2368770175 | 24350 | 24375 | 24375 | 24350 | 42 |
| 557 | 20250305 | 111700 | 2367747175 | 24375 | 24450 | 24450 | 24375 | 179 |
| 558 | 20250305 | 111600 | 2363379500 | 24450 | 24400 | 24450 | 24400 | 158 |
| 559 | 20250305 | 111500 | 2359524150 | 24400 | 24400 | 24400 | 24400 | 345 |
| 560 | 20250305 | 111400 | 2351106150 | 24400 | 24500 | 24500 | 24400 | 1073 |
| 561 | 20250305 | 111300 | 2324873575 | 24450 | 24450 | 24450 | 24450 | 380 |
| 562 | 20250305 | 111200 | 2315582575 | 24450 | 24550 | 24550 | 24450 | 1808 |
| 563 | 20250305 | 111100 | 2271331675 | 24550 | 24550 | 24550 | 24500 | 278 |
| 564 | 20250305 | 111000 | 2264507775 | 24550 | 24600 | 24650 | 24500 | 1627 |
| 565 | 20250305 | 110900 | 2224533575 | 24600 | 24600 | 24650 | 24550 | 1989 |
| 566 | 20250305 | 110800 | 2175606175 | 24600 | 24525 | 24600 | 24500 | 2475 |
| 567 | 20250305 | 110700 | 2114813450 | 24550 | 24500 | 24550 | 24450 | 2866 |
| 568 | 20250305 | 110600 | 2044589850 | 24450 | 24400 | 24450 | 24350 | 2086 |
| 569 | 20250305 | 110500 | 1993614950 | 24400 | 24450 | 24450 | 24400 | 195 |
| 570 | 20250305 | 110400 | 1988852750 | 24450 | 24400 | 24450 | 24400 | 230 |
| 571 | 20250305 | 110300 | 1983238000 | 24400 | 24300 | 24450 | 24300 | 1825 |
| 572 | 20250305 | 110200 | 1938733725 | 24300 | 24150 | 24300 | 24150 | 1097 |
| 573 | 20250305 | 110100 | 1912198925 | 24150 | 24150 | 24150 | 24150 | 54 |
| 574 | 20250305 | 110000 | 1910894825 | 24150 | 24200 | 24200 | 24150 | 132 |
| 575 | 20250305 | 105900 | 1907706025 | 24200 | 24200 | 24250 | 24200 | 495 |
| 576 | 20250305 | 105800 | 1895708275 | 24200 | 24150 | 24200 | 24150 | 416 |
| 577 | 20250305 | 105700 | 1885645875 | 24100 | 24100 | 24150 | 24100 | 439 |
| 578 | 20250305 | 105600 | 1875050975 | 24150 | 24150 | 24150 | 24150 | 331 |
| 579 | 20250305 | 105500 | 1867057325 | 24150 | 24100 | 24150 | 24100 | 203 |
| 580 | 20250305 | 105400 | 1862159875 | 24100 | 24150 | 24150 | 24100 | 88 |
| 581 | 20250305 | 105300 | 1860038825 | 24150 | 24200 | 24200 | 24150 | 791 |
| 582 | 20250305 | 105200 | 1840910925 | 24200 | 24200 | 24250 | 24200 | 80 |
| 583 | 20250305 | 105100 | 1838974875 | 24200 | 24200 | 24200 | 24200 | 463 |
| 584 | 20250305 | 105000 | 1827770275 | 24200 | 24150 | 24200 | 24150 | 691 |
| 585 | 20250305 | 104900 | 1811080675 | 24150 | 24150 | 24150 | 24150 | 66 |
| 586 | 20250305 | 104800 | 1809486775 | 24100 | 24100 | 24100 | 24100 | 291 |
| 587 | 20250305 | 104700 | 1802473675 | 24100 | 24100 | 24200 | 24100 | 855 |
| 588 | 20250305 | 104600 | 1781854525 | 24100 | 24150 | 24150 | 24100 | 32 |
| 589 | 20250305 | 104500 | 1781083275 | 24100 | 24150 | 24150 | 24100 | 444 |
| 590 | 20250305 | 104400 | 1770363725 | 24150 | 24150 | 24150 | 24050 | 771 |
| 591 | 20250305 | 104300 | 1751759075 | 24150 | 24150 | 24150 | 24050 | 854 |
| 592 | 20250305 | 104200 | 1731184125 | 24200 | 24250 | 24250 | 24200 | 125 |
| 593 | 20250305 | 104100 | 1728155125 | 24250 | 24250 | 24250 | 24250 | 360 |
| 594 | 20250305 | 104000 | 1719425125 | 24250 | 24250 | 24350 | 24200 | 1063 |
| 595 | 20250305 | 103900 | 1693624525 | 24200 | 24250 | 24250 | 24200 | 230 |
| 596 | 20250305 | 103800 | 1688053025 | 24200 | 24250 | 24300 | 24200 | 754 |
| 597 | 20250305 | 103700 | 1669769175 | 24250 | 24200 | 24250 | 24200 | 287 |
| 598 | 20250305 | 103600 | 1662814275 | 24200 | 24200 | 24200 | 24150 | 432 |
| 599 | 20250305 | 103500 | 1652363575 | 24200 | 24200 | 24200 | 24150 | 197 |
| 600 | 20250305 | 103400 | 1647605175 | 24200 | 24200 | 24200 | 24100 | 1261 |
| 601 | 20250305 | 103300 | 1617151675 | 24250 | 24250 | 24250 | 24200 | 98 |
| 602 | 20250305 | 103200 | 1614779250 | 24250 | 24250 | 24250 | 24250 | 315 |
| 603 | 20250305 | 103100 | 1607140500 | 24250 | 24250 | 24250 | 24200 | 145 |
| 604 | 20250305 | 103000 | 1603628250 | 24250 | 24200 | 24250 | 24200 | 139 |
| 605 | 20250305 | 102900 | 1600257950 | 24250 | 24200 | 24300 | 24200 | 1268 |
| 606 | 20250305 | 102800 | 1569526550 | 24200 | 24200 | 24200 | 24200 | 30 |
| 607 | 20250305 | 102700 | 1568800550 | 24250 | 24200 | 24250 | 24200 | 66 |
| 608 | 20250305 | 102600 | 1567202950 | 24250 | 24200 | 24250 | 24200 | 27 |
| 609 | 20250305 | 102500 | 1566548350 | 24250 | 24200 | 24250 | 24200 | 74 |
| 610 | 20250305 | 102400 | 1564757500 | 24200 | 24200 | 24200 | 24200 | 155 |
| 611 | 20250305 | 102300 | 1561006500 | 24200 | 24200 | 24250 | 24000 | 3874 |
| 612 | 20250305 | 102200 | 1467698000 | 24200 | 24300 | 24300 | 24150 | 3172 |
| 613 | 20250305 | 102100 | 1390909500 | 24250 | 24300 | 24300 | 24250 | 443 |
| 614 | 20250305 | 102000 | 1380148600 | 24350 | 24300 | 24350 | 24300 | 120 |
| 615 | 20250305 | 101900 | 1377232550 | 24300 | 24300 | 24300 | 24300 | 8 |
| 616 | 20250305 | 101800 | 1377038150 | 24350 | 24350 | 24350 | 24350 | 202 |
| 617 | 20250305 | 101700 | 1372119450 | 24350 | 24350 | 24400 | 24350 | 109 |
| 618 | 20250305 | 101600 | 1369465000 | 24350 | 24400 | 24450 | 24350 | 982 |
| 619 | 20250305 | 101500 | 1345500700 | 24450 | 24500 | 24500 | 24450 | 522 |
| 620 | 20250305 | 101400 | 1332730400 | 24450 | 24425 | 24450 | 24400 | 741 |
| 621 | 20250305 | 101300 | 1314619650 | 24450 | 24450 | 24450 | 24400 | 365 |
| 622 | 20250305 | 101200 | 1305705700 | 24500 | 24400 | 24500 | 24400 | 1610 |
| 623 | 20250305 | 101100 | 1266381100 | 24350 | 24400 | 24400 | 24300 | 1392 |
| 624 | 20250305 | 101000 | 1232491900 | 24350 | 24400 | 24500 | 24350 | 1067 |
| 625 | 20250305 | 100900 | 1206443150 | 24450 | 24400 | 24450 | 24400 | 801 |
| 626 | 20250305 | 100800 | 1186880750 | 24400 | 24400 | 24400 | 24400 | 441 |
| 627 | 20250305 | 100700 | 1176120350 | 24350 | 24100 | 24450 | 24100 | 3898 |
| 628 | 20250305 | 100600 | 1081297800 | 24100 | 24100 | 24100 | 24050 | 40 |
| 629 | 20250305 | 100500 | 1080334000 | 24100 | 24100 | 24100 | 24050 | 376 |
| 630 | 20250305 | 100400 | 1071272450 | 24100 | 24100 | 24100 | 24050 | 360 |
| 631 | 20250305 | 100300 | 1062604200 | 24150 | 24150 | 24150 | 24100 | 118 |
| 632 | 20250305 | 100200 | 1059755800 | 24250 | 24200 | 24250 | 24150 | 727 |
| 633 | 20250305 | 100100 | 1042171100 | 24200 | 24300 | 24350 | 24200 | 762 |
| 634 | 20250305 | 100000 | 1023693700 | 24300 | 24100 | 24400 | 24050 | 3780 |
| 635 | 20250305 | 095900 | 931879350 | 24100 | 24000 | 24250 | 24000 | 2935 |
| 636 | 20250305 | 095800 | 861024300 | 24000 | 23950 | 24000 | 23950 | 567 |
| 637 | 20250305 | 095700 | 847436450 | 23950 | 24000 | 24000 | 23950 | 591 |
| 638 | 20250305 | 095600 | 833280950 | 24000 | 24050 | 24050 | 24000 | 841 |
| 639 | 20250305 | 095500 | 813062800 | 24050 | 24050 | 24050 | 24000 | 376 |
| 640 | 20250305 | 095400 | 804023200 | 24000 | 23875 | 24050 | 23875 | 2020 |
| 641 | 20250305 | 095300 | 755600900 | 23900 | 23850 | 23900 | 23850 | 7 |
| 642 | 20250305 | 095200 | 755433900 | 23850 | 23850 | 23850 | 23850 | 207 |
| 643 | 20250305 | 095100 | 750496950 | 23850 | 23850 | 23850 | 23850 | 72 |
| 644 | 20250305 | 095000 | 748779750 | 23850 | 23800 | 23900 | 23800 | 686 |
| 645 | 20250305 | 094900 | 732419200 | 23850 | 23700 | 23850 | 23550 | 2655 |
| 646 | 20250305 | 094800 | 669474100 | 23750 | 23750 | 23750 | 23750 | 483 |
| 647 | 20250305 | 094700 | 658002850 | 23750 | 23750 | 23750 | 23700 | 32 |
| 648 | 20250305 | 094600 | 657243050 | 23750 | 23700 | 23750 | 23700 | 326 |
| 649 | 20250305 | 094500 | 649514350 | 23700 | 23700 | 23700 | 23650 | 76 |
| 650 | 20250305 | 094400 | 647713200 | 23700 | 23700 | 23700 | 23700 | 563 |
| 651 | 20250305 | 094300 | 634370100 | 23700 | 23700 | 23700 | 23700 | 63 |
| 652 | 20250305 | 094200 | 632877000 | 23700 | 23650 | 23750 | 23650 | 295 |
| 653 | 20250305 | 094100 | 625887850 | 23700 | 23650 | 23700 | 23650 | 16 |
| 654 | 20250305 | 094000 | 625509400 | 23650 | 23650 | 23650 | 23650 | 450 |
| 655 | 20250305 | 093900 | 614866900 | 23650 | 23700 | 23700 | 23650 | 59 |
| 656 | 20250305 | 093800 | 613469050 | 23650 | 23650 | 23650 | 23650 | 158 |
| 657 | 20250305 | 093700 | 609732350 | 23650 | 23650 | 23650 | 23650 | 226 |
| 658 | 20250305 | 093600 | 604387450 | 23600 | 23600 | 23600 | 23600 | 7 |
| 659 | 20250305 | 093500 | 604222250 | 23650 | 23650 | 23650 | 23650 | 167 |
| 660 | 20250305 | 093400 | 600272700 | 23700 | 23675 | 23700 | 23675 | 3 |
| 661 | 20250305 | 093300 | 600201650 | 23650 | 23650 | 23650 | 23650 | 51 |
| 662 | 20250305 | 093200 | 598995500 | 23650 | 23750 | 23750 | 23650 | 17 |
| 663 | 20250305 | 093100 | 598593350 | 23650 | 23700 | 23750 | 23650 | 352 |
| 664 | 20250305 | 093000 | 590249700 | 23700 | 23750 | 23750 | 23700 | 273 |
| 665 | 20250305 | 092900 | 583777850 | 23750 | 23700 | 23750 | 23700 | 299 |
| 666 | 20250305 | 092800 | 576678200 | 23700 | 23500 | 24000 | 23500 | 10090 |
| 667 | 20250305 | 092700 | 336972000 | 23500 | 23450 | 23500 | 23450 | 3 |
| 668 | 20250305 | 092600 | 336901550 | 23500 | 23500 | 23500 | 23450 | 106 |
| 669 | 20250305 | 092500 | 334413050 | 23500 | 23500 | 23500 | 23500 | 20 |
| 670 | 20250305 | 092400 | 333943050 | 23500 | 23500 | 23550 | 23500 | 339 |
| 671 | 20250305 | 092300 | 325975600 | 23550 | 23500 | 23550 | 23500 | 11 |
| 672 | 20250305 | 092200 | 325717050 | 23550 | 23500 | 23550 | 23500 | 941 |
| 673 | 20250305 | 092100 | 303603475 | 23500 | 23450 | 23500 | 23400 | 729 |
| 674 | 20250305 | 092000 | 286508875 | 23450 | 23450 | 23500 | 23450 | 138 |
| 675 | 20250305 | 091900 | 283272725 | 23500 | 23400 | 23500 | 23400 | 789 |
| 676 | 20250305 | 091800 | 264757075 | 23400 | 23450 | 23450 | 23400 | 163 |
| 677 | 20250305 | 091700 | 260937675 | 23450 | 23450 | 23450 | 23450 | 232 |
| 678 | 20250305 | 091600 | 255497275 | 23450 | 23400 | 23450 | 23400 | 199 |
| 679 | 20250305 | 091500 | 250831175 | 23400 | 23550 | 23550 | 23400 | 796 |
| 680 | 20250305 | 091400 | 232169725 | 23500 | 23450 | 23500 | 23450 | 615 |
| 681 | 20250305 | 091300 | 217718725 | 23450 | 23400 | 23500 | 23400 | 238 |
| 682 | 20250305 | 091200 | 212138375 | 23400 | 23425 | 23450 | 23400 | 192 |
| 683 | 20250305 | 091100 | 207643500 | 23425 | 23425 | 23425 | 23425 | 25 |
| 684 | 20250305 | 091000 | 207057875 | 23425 | 23450 | 23450 | 23425 | 1064 |
| 685 | 20250305 | 090900 | 182108025 | 23475 | 23400 | 23500 | 23400 | 1273 |
| 686 | 20250305 | 090800 | 152241700 | 23400 | 23300 | 23400 | 23250 | 707 |
| 687 | 20250305 | 090700 | 135756500 | 23200 | 23350 | 23400 | 23200 | 877 |
| 688 | 20250305 | 090600 | 115316350 | 23350 | 23350 | 23350 | 23300 | 106 |
| 689 | 20250305 | 090500 | 112843750 | 23350 | 23300 | 23350 | 23300 | 1278 |
| 690 | 20250305 | 090400 | 83009950 | 23350 | 23250 | 23350 | 23250 | 264 |
| 691 | 20250305 | 090300 | 76861650 | 23250 | 23300 | 23300 | 23200 | 358 |
| 692 | 20250305 | 090200 | 68525300 | 23350 | 23150 | 23450 | 23150 | 1514 |
| 693 | 20250305 | 090100 | 33318700 | 23100 | 23050 | 23100 | 23000 | 391 |
| 694 | 20250305 | 090000 | 24302400 | 23000 | 23000 | 23050 | 22900 | 1057 |