33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 192100 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 1928 |
| 3 | 20250304 | 192000 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 4 | 20250304 | 191900 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 5 | 20250304 | 191800 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 6 | 20250304 | 191700 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 7 | 20250304 | 191600 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 8 | 20250304 | 191500 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 9 | 20250304 | 191400 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 10 | 20250304 | 191300 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 11 | 20250304 | 191200 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 12 | 20250304 | 191100 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 13 | 20250304 | 191000 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 14 | 20250304 | 190900 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 15 | 20250304 | 190800 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 16 | 20250304 | 190700 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 17 | 20250304 | 190600 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 18 | 20250304 | 190500 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 19 | 20250304 | 190400 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 20 | 20250304 | 190300 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 21 | 20250304 | 190200 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 22 | 20250304 | 190100 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 23 | 20250304 | 190000 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 24 | 20250304 | 185900 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 25 | 20250304 | 185800 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 26 | 20250304 | 185700 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 27 | 20250304 | 185600 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 28 | 20250304 | 185500 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 29 | 20250304 | 185400 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 30 | 20250304 | 185300 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 31 | 20250304 | 185200 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 32 | 20250304 | 185100 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 1928 |
| 33 | 20250304 | 185000 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 34 | 20250304 | 184900 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 35 | 20250304 | 184800 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 36 | 20250304 | 184700 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 37 | 20250304 | 184600 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 38 | 20250304 | 184500 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 39 | 20250304 | 184400 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 40 | 20250304 | 184300 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 41 | 20250304 | 184200 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 42 | 20250304 | 184100 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 43 | 20250304 | 184000 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 44 | 20250304 | 183900 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 45 | 20250304 | 183800 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 46 | 20250304 | 183700 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 47 | 20250304 | 183600 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 48 | 20250304 | 183500 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 49 | 20250304 | 183400 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 50 | 20250304 | 183300 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 51 | 20250304 | 183200 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 52 | 20250304 | 183100 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 53 | 20250304 | 183000 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 54 | 20250304 | 182900 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 55 | 20250304 | 182800 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 56 | 20250304 | 182700 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 57 | 20250304 | 182600 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 58 | 20250304 | 182500 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 59 | 20250304 | 182400 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 60 | 20250304 | 182300 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 61 | 20250304 | 182200 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 62 | 20250304 | 182100 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 1928 |
| 63 | 20250304 | 182000 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 64 | 20250304 | 181900 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 65 | 20250304 | 181800 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 66 | 20250304 | 181700 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 67 | 20250304 | 181600 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 68 | 20250304 | 181500 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 69 | 20250304 | 181400 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 70 | 20250304 | 181300 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 71 | 20250304 | 181200 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 72 | 20250304 | 181100 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 73 | 20250304 | 181000 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 74 | 20250304 | 180900 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 75 | 20250304 | 180800 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 76 | 20250304 | 180700 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 77 | 20250304 | 180600 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 78 | 20250304 | 180500 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 79 | 20250304 | 180400 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 80 | 20250304 | 180300 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 81 | 20250304 | 180200 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 82 | 20250304 | 180100 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 83 | 20250304 | 180000 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 84 | 20250304 | 175900 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 85 | 20250304 | 175800 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 86 | 20250304 | 175700 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 87 | 20250304 | 175600 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 88 | 20250304 | 175500 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 89 | 20250304 | 175400 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 90 | 20250304 | 175300 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 91 | 20250304 | 175200 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 92 | 20250304 | 175100 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 1928 |
| 93 | 20250304 | 175000 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 94 | 20250304 | 174900 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 95 | 20250304 | 174800 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 96 | 20250304 | 174700 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 97 | 20250304 | 174600 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 98 | 20250304 | 174500 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 99 | 20250304 | 174400 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 100 | 20250304 | 174300 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 101 | 20250304 | 174200 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 102 | 20250304 | 174100 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 103 | 20250304 | 174000 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 104 | 20250304 | 173900 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 105 | 20250304 | 173800 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 106 | 20250304 | 173700 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 107 | 20250304 | 173600 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 108 | 20250304 | 173500 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 109 | 20250304 | 173400 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 110 | 20250304 | 173300 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 111 | 20250304 | 173200 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 112 | 20250304 | 173100 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 113 | 20250304 | 173000 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 114 | 20250304 | 172900 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 115 | 20250304 | 172800 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 116 | 20250304 | 172700 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 117 | 20250304 | 172600 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 118 | 20250304 | 172500 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 119 | 20250304 | 172400 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 120 | 20250304 | 172300 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 121 | 20250304 | 172200 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 122 | 20250304 | 172100 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 1928 |
| 123 | 20250304 | 172000 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 124 | 20250304 | 171900 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 125 | 20250304 | 171800 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 126 | 20250304 | 171700 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 127 | 20250304 | 171600 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 128 | 20250304 | 171500 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 129 | 20250304 | 171400 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 130 | 20250304 | 171300 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 131 | 20250304 | 171200 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 132 | 20250304 | 171100 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 133 | 20250304 | 171000 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 134 | 20250304 | 170900 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 135 | 20250304 | 170800 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 136 | 20250304 | 170700 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 137 | 20250304 | 170600 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 138 | 20250304 | 170500 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 139 | 20250304 | 170400 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 140 | 20250304 | 170300 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 141 | 20250304 | 170200 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 142 | 20250304 | 170100 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 143 | 20250304 | 170000 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 144 | 20250304 | 165900 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 145 | 20250304 | 165800 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 146 | 20250304 | 165700 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 147 | 20250304 | 165600 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 148 | 20250304 | 165500 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 149 | 20250304 | 165400 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 150 | 20250304 | 165300 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 151 | 20250304 | 165200 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 152 | 20250304 | 165100 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 1928 |
| 153 | 20250304 | 165000 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 154 | 20250304 | 164900 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 155 | 20250304 | 164800 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 156 | 20250304 | 164700 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 157 | 20250304 | 164600 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 158 | 20250304 | 164500 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 159 | 20250304 | 164400 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 160 | 20250304 | 164300 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 161 | 20250304 | 164200 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 162 | 20250304 | 164100 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 163 | 20250304 | 164000 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 164 | 20250304 | 163900 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 165 | 20250304 | 163800 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 166 | 20250304 | 163700 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 167 | 20250304 | 163600 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 168 | 20250304 | 163500 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 169 | 20250304 | 163400 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 170 | 20250304 | 163300 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 171 | 20250304 | 163200 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 172 | 20250304 | 163100 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 173 | 20250304 | 163000 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 174 | 20250304 | 162900 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 175 | 20250304 | 162800 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 176 | 20250304 | 162700 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 177 | 20250304 | 162600 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 178 | 20250304 | 162500 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 179 | 20250304 | 162400 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 180 | 20250304 | 162300 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 181 | 20250304 | 162200 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 182 | 20250304 | 162100 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 1928 |
| 183 | 20250304 | 162000 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 184 | 20250304 | 161900 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 185 | 20250304 | 161800 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 186 | 20250304 | 161700 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 187 | 20250304 | 161600 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 188 | 20250304 | 161500 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 189 | 20250304 | 161400 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 190 | 20250304 | 161300 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 191 | 20250304 | 161200 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 192 | 20250304 | 161100 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 193 | 20250304 | 161000 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 194 | 20250304 | 160900 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 195 | 20250304 | 160800 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 196 | 20250304 | 160700 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 197 | 20250304 | 160600 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 198 | 20250304 | 160500 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 199 | 20250304 | 160400 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 200 | 20250304 | 160300 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 201 | 20250304 | 160200 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 202 | 20250304 | 160100 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 203 | 20250304 | 160000 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 204 | 20250304 | 155900 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 205 | 20250304 | 155800 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 206 | 20250304 | 155700 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 207 | 20250304 | 155600 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 208 | 20250304 | 155500 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 209 | 20250304 | 155400 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 210 | 20250304 | 155300 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 211 | 20250304 | 155200 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 212 | 20250304 | 155100 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 1928 |
| 213 | 20250304 | 155000 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 214 | 20250304 | 154900 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 215 | 20250304 | 154800 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 216 | 20250304 | 154700 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 217 | 20250304 | 154600 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 218 | 20250304 | 154500 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 219 | 20250304 | 154400 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 220 | 20250304 | 154300 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 221 | 20250304 | 154200 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 222 | 20250304 | 154100 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 223 | 20250304 | 154000 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 224 | 20250304 | 153900 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 225 | 20250304 | 153800 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 226 | 20250304 | 153700 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 227 | 20250304 | 153600 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 228 | 20250304 | 153500 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 229 | 20250304 | 153400 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 230 | 20250304 | 153300 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 231 | 20250304 | 153200 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 232 | 20250304 | 153100 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 0 |
| 233 | 20250304 | 153000 | 3981847750 | 59700 | 59700 | 59700 | 59700 | 1928 |
| 234 | 20250304 | 152900 | 3866746150 | 59700 | 59700 | 59700 | 59700 | 0 |
| 235 | 20250304 | 152800 | 3866746150 | 59700 | 59700 | 59700 | 59700 | 0 |
| 236 | 20250304 | 152700 | 3866746150 | 59700 | 59700 | 59700 | 59700 | 0 |
| 237 | 20250304 | 152600 | 3866746150 | 59700 | 59700 | 59700 | 59700 | 0 |
| 238 | 20250304 | 152500 | 3866746150 | 59700 | 59700 | 59700 | 59700 | 0 |
| 239 | 20250304 | 152400 | 3866746150 | 59700 | 59700 | 59700 | 59700 | 0 |
| 240 | 20250304 | 152300 | 3866746150 | 59700 | 59700 | 59700 | 59700 | 0 |
| 241 | 20250304 | 152200 | 3866746150 | 59700 | 59700 | 59700 | 59700 | 0 |
| 242 | 20250304 | 152100 | 3866746150 | 59700 | 59700 | 59700 | 59700 | 0 |
| 243 | 20250304 | 152000 | 3866746150 | 59700 | 59700 | 59700 | 59700 | 0 |
| 244 | 20250304 | 151900 | 3866746150 | 59700 | 59600 | 59900 | 59600 | 144 |
| 245 | 20250304 | 151800 | 3858149950 | 59700 | 59700 | 59800 | 59600 | 345 |
| 246 | 20250304 | 151700 | 3837555450 | 59700 | 59700 | 59700 | 59600 | 91 |
| 247 | 20250304 | 151600 | 3832125150 | 59700 | 59700 | 59700 | 59600 | 138 |
| 248 | 20250304 | 151500 | 3823889750 | 59600 | 59700 | 59700 | 59600 | 205 |
| 249 | 20250304 | 151400 | 3811654400 | 59700 | 59600 | 59700 | 59600 | 321 |
| 250 | 20250304 | 151300 | 3792518200 | 59600 | 59600 | 59600 | 59600 | 7 |
| 251 | 20250304 | 151200 | 3792101000 | 59600 | 59500 | 59600 | 59500 | 70 |
| 252 | 20250304 | 151100 | 3787930450 | 59500 | 59500 | 59600 | 59400 | 332 |
| 253 | 20250304 | 151000 | 3768177100 | 59500 | 59600 | 59600 | 59500 | 229 |
| 254 | 20250304 | 150900 | 3754529000 | 59800 | 59500 | 59900 | 59500 | 435 |
| 255 | 20250304 | 150800 | 3728560800 | 59600 | 59700 | 59700 | 59600 | 834 |
| 256 | 20250304 | 150700 | 3678853550 | 59600 | 59600 | 59700 | 59600 | 91 |
| 257 | 20250304 | 150600 | 3673428450 | 59600 | 59700 | 59700 | 59600 | 265 |
| 258 | 20250304 | 150500 | 3657612150 | 59600 | 59700 | 59700 | 59600 | 56 |
| 259 | 20250304 | 150400 | 3654274450 | 59600 | 59500 | 59600 | 59500 | 258 |
| 260 | 20250304 | 150300 | 3638901250 | 59500 | 59600 | 59700 | 59500 | 89 |
| 261 | 20250304 | 150200 | 3633597450 | 59600 | 59600 | 59700 | 59600 | 257 |
| 262 | 20250304 | 150100 | 3618280100 | 59600 | 59600 | 59700 | 59600 | 55 |
| 263 | 20250304 | 150000 | 3615000400 | 59700 | 59900 | 59900 | 59700 | 240 |
| 264 | 20250304 | 145900 | 3600668800 | 59900 | 59700 | 59900 | 59700 | 264 |
| 265 | 20250304 | 145800 | 3584882500 | 59800 | 59800 | 59800 | 59700 | 43 |
| 266 | 20250304 | 145700 | 3582312300 | 59700 | 59800 | 59800 | 59700 | 100 |
| 267 | 20250304 | 145600 | 3576337900 | 59800 | 59800 | 59800 | 59700 | 116 |
| 268 | 20250304 | 145500 | 3569410400 | 59800 | 59700 | 59800 | 59700 | 110 |
| 269 | 20250304 | 145400 | 3562842000 | 59800 | 59800 | 59900 | 59700 | 44 |
| 270 | 20250304 | 145300 | 3560210900 | 59600 | 59600 | 59900 | 59600 | 132 |
| 271 | 20250304 | 145200 | 3552323900 | 59800 | 59700 | 59800 | 59700 | 140 |
| 272 | 20250304 | 145100 | 3543957500 | 59800 | 59800 | 59800 | 59700 | 60 |
| 273 | 20250304 | 145000 | 3540373200 | 59700 | 59800 | 59800 | 59700 | 91 |
| 274 | 20250304 | 144900 | 3534937000 | 59800 | 59700 | 59800 | 59600 | 212 |
| 275 | 20250304 | 144800 | 3522283100 | 59700 | 59600 | 59700 | 59600 | 88 |
| 276 | 20250304 | 144700 | 3517035700 | 59600 | 59700 | 59700 | 59600 | 83 |
| 277 | 20250304 | 144600 | 3512086200 | 59700 | 59600 | 59700 | 59600 | 152 |
| 278 | 20250304 | 144500 | 3503020100 | 59700 | 59700 | 59700 | 59500 | 151 |
| 279 | 20250304 | 144400 | 3494021500 | 59600 | 59700 | 59700 | 59600 | 56 |
| 280 | 20250304 | 144300 | 3490682200 | 59700 | 59700 | 59700 | 59500 | 165 |
| 281 | 20250304 | 144200 | 3480847800 | 59500 | 59700 | 59700 | 59500 | 107 |
| 282 | 20250304 | 144100 | 3474472500 | 59700 | 59600 | 59700 | 59600 | 82 |
| 283 | 20250304 | 144000 | 3469581500 | 59600 | 59800 | 59800 | 59600 | 203 |
| 284 | 20250304 | 143900 | 3457475300 | 59700 | 59900 | 59900 | 59700 | 58 |
| 285 | 20250304 | 143800 | 3454011300 | 59900 | 59700 | 59900 | 59700 | 145 |
| 286 | 20250304 | 143700 | 3445345500 | 59800 | 59700 | 59800 | 59700 | 49 |
| 287 | 20250304 | 143600 | 3442419300 | 59800 | 59800 | 59900 | 59700 | 175 |
| 288 | 20250304 | 143500 | 3431959700 | 59800 | 59800 | 59800 | 59700 | 109 |
| 289 | 20250304 | 143400 | 3425449600 | 59800 | 59800 | 59800 | 59700 | 33 |
| 290 | 20250304 | 143300 | 3423477300 | 59700 | 59800 | 59800 | 59700 | 171 |
| 291 | 20250304 | 143200 | 3413262100 | 59800 | 59800 | 59800 | 59700 | 101 |
| 292 | 20250304 | 143100 | 3407227800 | 59800 | 59900 | 59900 | 59700 | 40 |
| 293 | 20250304 | 143000 | 3404837800 | 59800 | 59900 | 59900 | 59800 | 465 |
| 294 | 20250304 | 142900 | 3377019900 | 59900 | 59900 | 59900 | 59800 | 133 |
| 295 | 20250304 | 142800 | 3369063500 | 59900 | 59900 | 59900 | 59800 | 76 |
| 296 | 20250304 | 142700 | 3364517700 | 59900 | 59900 | 59900 | 59800 | 113 |
| 297 | 20250304 | 142600 | 3357756900 | 59900 | 59700 | 59900 | 59700 | 180 |
| 298 | 20250304 | 142500 | 3346982500 | 59800 | 59800 | 59900 | 59800 | 85 |
| 299 | 20250304 | 142400 | 3341899200 | 59900 | 59900 | 59900 | 59700 | 69 |
| 300 | 20250304 | 142300 | 3337772900 | 59900 | 59800 | 59900 | 59700 | 74 |
| 301 | 20250304 | 142200 | 3333342600 | 59800 | 59700 | 59900 | 59700 | 625 |
| 302 | 20250304 | 142100 | 3296014900 | 59600 | 59700 | 59700 | 59600 | 170 |
| 303 | 20250304 | 142000 | 3285871600 | 59700 | 59600 | 59700 | 59600 | 104 |
| 304 | 20250304 | 141900 | 3279671800 | 59600 | 59600 | 59700 | 59600 | 158 |
| 305 | 20250304 | 141800 | 3270253600 | 59700 | 59700 | 59700 | 59600 | 96 |
| 306 | 20250304 | 141700 | 3264528300 | 59700 | 59600 | 59700 | 59500 | 121 |
| 307 | 20250304 | 141600 | 3257320500 | 59600 | 59500 | 59700 | 59500 | 166 |
| 308 | 20250304 | 141500 | 3247426600 | 59500 | 59600 | 59600 | 59500 | 464 |
| 309 | 20250304 | 141400 | 3219777900 | 59700 | 59800 | 59900 | 59700 | 277 |
| 310 | 20250304 | 141300 | 3203227300 | 59900 | 59800 | 59900 | 59800 | 119 |
| 311 | 20250304 | 141200 | 3196107600 | 59700 | 59800 | 59800 | 59700 | 113 |
| 312 | 20250304 | 141100 | 3189358400 | 59800 | 59800 | 59900 | 59700 | 101 |
| 313 | 20250304 | 141000 | 3183318100 | 59800 | 59800 | 59900 | 59800 | 93 |
| 314 | 20250304 | 140900 | 3177754200 | 59800 | 59800 | 59900 | 59800 | 149 |
| 315 | 20250304 | 140800 | 3168843900 | 59900 | 59900 | 59900 | 59800 | 119 |
| 316 | 20250304 | 140700 | 3161723900 | 59900 | 59800 | 59900 | 59800 | 103 |
| 317 | 20250304 | 140600 | 3155562500 | 59900 | 59700 | 59900 | 59700 | 234 |
| 318 | 20250304 | 140500 | 3141564900 | 59800 | 59800 | 59800 | 59700 | 86 |
| 319 | 20250304 | 140400 | 3136427700 | 59700 | 59600 | 59800 | 59600 | 249 |
| 320 | 20250304 | 140300 | 3121552300 | 59700 | 59700 | 59700 | 59600 | 91 |
| 321 | 20250304 | 140200 | 3116125700 | 59800 | 59700 | 59800 | 59600 | 55 |
| 322 | 20250304 | 140100 | 3112842700 | 59600 | 59900 | 59900 | 59600 | 1153 |
| 323 | 20250304 | 140000 | 3043943100 | 59800 | 59900 | 59900 | 59800 | 270 |
| 324 | 20250304 | 135900 | 3027793700 | 59900 | 59900 | 59900 | 59800 | 186 |
| 325 | 20250304 | 135800 | 3016656000 | 59800 | 59800 | 59900 | 59800 | 113 |
| 326 | 20250304 | 135700 | 3009896000 | 59900 | 59900 | 59900 | 59800 | 81 |
| 327 | 20250304 | 135600 | 3005049700 | 59900 | 59800 | 59900 | 59800 | 136 |
| 328 | 20250304 | 135500 | 2996913400 | 59900 | 59800 | 59900 | 59800 | 40 |
| 329 | 20250304 | 135400 | 2994518600 | 59800 | 59700 | 59900 | 59700 | 112 |
| 330 | 20250304 | 135300 | 2987823900 | 59900 | 59600 | 59900 | 59600 | 105 |
| 331 | 20250304 | 135200 | 2981552700 | 59900 | 59800 | 59900 | 59700 | 59 |
| 332 | 20250304 | 135100 | 2978025200 | 59800 | 59700 | 59800 | 59600 | 278 |
| 333 | 20250304 | 135000 | 2961442000 | 59700 | 59700 | 59900 | 59600 | 120 |
| 334 | 20250304 | 134900 | 2954284800 | 59700 | 59800 | 59900 | 59700 | 304 |
| 335 | 20250304 | 134800 | 2936129300 | 59700 | 59800 | 59900 | 59700 | 296 |
| 336 | 20250304 | 134700 | 2918445200 | 59800 | 59700 | 60000 | 59700 | 53 |
| 337 | 20250304 | 134600 | 2915272900 | 60000 | 60000 | 60000 | 59700 | 266 |
| 338 | 20250304 | 134500 | 2899350200 | 60300 | 60100 | 60300 | 60000 | 146 |
| 339 | 20250304 | 134400 | 2890584000 | 60100 | 60000 | 60100 | 59900 | 146 |
| 340 | 20250304 | 134300 | 2881833100 | 60000 | 60000 | 60000 | 60000 | 34 |
| 341 | 20250304 | 134200 | 2879793100 | 60000 | 60000 | 60000 | 59900 | 31 |
| 342 | 20250304 | 134100 | 2877933200 | 60000 | 60300 | 60300 | 60000 | 445 |
| 343 | 20250304 | 134000 | 2851230200 | 60300 | 60300 | 60300 | 60300 | 38 |
| 344 | 20250304 | 133900 | 2848938800 | 60300 | 60300 | 60300 | 60300 | 61 |
| 345 | 20250304 | 133800 | 2845260500 | 60300 | 60300 | 60300 | 60300 | 23 |
| 346 | 20250304 | 133700 | 2843873600 | 60300 | 60300 | 60300 | 60300 | 36 |
| 347 | 20250304 | 133600 | 2841702800 | 60200 | 60200 | 60200 | 60200 | 45 |
| 348 | 20250304 | 133500 | 2838993800 | 60200 | 60200 | 60200 | 60100 | 173 |
| 349 | 20250304 | 133400 | 2828592800 | 60300 | 60300 | 60300 | 60100 | 57 |
| 350 | 20250304 | 133300 | 2825160900 | 60300 | 60300 | 60300 | 60300 | 37 |
| 351 | 20250304 | 133200 | 2822929800 | 60300 | 60300 | 60300 | 60300 | 38 |
| 352 | 20250304 | 133100 | 2820638400 | 60300 | 60100 | 60300 | 60100 | 61 |
| 353 | 20250304 | 133000 | 2816964900 | 60100 | 60200 | 60200 | 60100 | 315 |
| 354 | 20250304 | 132900 | 2798026000 | 60200 | 60200 | 60200 | 60200 | 33 |
| 355 | 20250304 | 132800 | 2796039400 | 60200 | 60100 | 60200 | 60000 | 260 |
| 356 | 20250304 | 132700 | 2780414500 | 60100 | 60100 | 60100 | 60100 | 35 |
| 357 | 20250304 | 132600 | 2778311000 | 60100 | 60100 | 60100 | 60100 | 88 |
| 358 | 20250304 | 132500 | 2773022200 | 60100 | 60100 | 60100 | 60000 | 68 |
| 359 | 20250304 | 132400 | 2768938400 | 60100 | 60100 | 60100 | 60000 | 20 |
| 360 | 20250304 | 132300 | 2767737000 | 60100 | 60100 | 60100 | 60100 | 16 |
| 361 | 20250304 | 132200 | 2766775400 | 60100 | 60100 | 60200 | 60100 | 64 |
| 362 | 20250304 | 132100 | 2762928200 | 60100 | 60200 | 60200 | 60100 | 391 |
| 363 | 20250304 | 132000 | 2739428100 | 60200 | 60300 | 60300 | 60200 | 99 |
| 364 | 20250304 | 131900 | 2733464600 | 60400 | 60400 | 60400 | 60300 | 112 |
| 365 | 20250304 | 131800 | 2726700400 | 60400 | 60300 | 60400 | 60200 | 439 |
| 366 | 20250304 | 131700 | 2700251400 | 60400 | 60300 | 60400 | 60300 | 104 |
| 367 | 20250304 | 131600 | 2693974600 | 60300 | 60300 | 60300 | 60300 | 52 |
| 368 | 20250304 | 131500 | 2690839000 | 60300 | 60200 | 60300 | 60200 | 147 |
| 369 | 20250304 | 131400 | 2681987300 | 60200 | 60300 | 60300 | 60200 | 55 |
| 370 | 20250304 | 131300 | 2678671900 | 60300 | 60300 | 60300 | 60300 | 74 |
| 371 | 20250304 | 131200 | 2674209700 | 60200 | 60300 | 60300 | 60100 | 43 |
| 372 | 20250304 | 131100 | 2671619400 | 60300 | 60200 | 60300 | 60100 | 88 |
| 373 | 20250304 | 131000 | 2666318700 | 60100 | 60200 | 60200 | 60100 | 109 |
| 374 | 20250304 | 130900 | 2659764100 | 60200 | 60200 | 60200 | 60200 | 247 |
| 375 | 20250304 | 130800 | 2644894700 | 60100 | 60000 | 60100 | 60000 | 908 |
| 376 | 20250304 | 130700 | 2590413100 | 60000 | 60000 | 60000 | 60000 | 28 |
| 377 | 20250304 | 130600 | 2588733100 | 60000 | 60000 | 60000 | 60000 | 30 |
| 378 | 20250304 | 130500 | 2586933100 | 60000 | 60000 | 60000 | 60000 | 111 |
| 379 | 20250304 | 130400 | 2580273100 | 60000 | 60000 | 60000 | 60000 | 3 |
| 380 | 20250304 | 130300 | 2580093100 | 60000 | 59900 | 60000 | 59900 | 51 |
| 381 | 20250304 | 130200 | 2577037100 | 60000 | 59800 | 60000 | 59800 | 888 |
| 382 | 20250304 | 130100 | 2523916900 | 59800 | 59700 | 59800 | 59700 | 163 |
| 383 | 20250304 | 130000 | 2514170600 | 59800 | 59700 | 59800 | 59700 | 24 |
| 384 | 20250304 | 125900 | 2512736800 | 59700 | 59700 | 59700 | 59700 | 20 |
| 385 | 20250304 | 125800 | 2511542800 | 59700 | 59700 | 59700 | 59700 | 18 |
| 386 | 20250304 | 125700 | 2510468200 | 59700 | 59500 | 59700 | 59500 | 1085 |
| 387 | 20250304 | 125600 | 2445869000 | 59500 | 59500 | 59500 | 59400 | 51 |
| 388 | 20250304 | 125500 | 2442834900 | 59500 | 59500 | 59500 | 59400 | 45 |
| 389 | 20250304 | 125400 | 2440160700 | 59500 | 59500 | 59500 | 59400 | 34 |
| 390 | 20250304 | 125300 | 2438138700 | 59400 | 59500 | 59500 | 59400 | 37 |
| 391 | 20250304 | 125200 | 2435937300 | 59500 | 59500 | 59600 | 59500 | 398 |
| 392 | 20250304 | 125100 | 2412255550 | 59500 | 59500 | 59500 | 59400 | 1395 |
| 393 | 20250304 | 125000 | 2329259600 | 59400 | 59400 | 59500 | 59400 | 168 |
| 394 | 20250304 | 124900 | 2319280100 | 59400 | 59500 | 59500 | 59400 | 8 |
| 395 | 20250304 | 124800 | 2318804500 | 59500 | 59500 | 59500 | 59500 | 21 |
| 396 | 20250304 | 124700 | 2317555000 | 59500 | 59400 | 59500 | 59400 | 86 |
| 397 | 20250304 | 124600 | 2312445500 | 59500 | 59600 | 59600 | 59500 | 1073 |
| 398 | 20250304 | 124500 | 2248601500 | 59600 | 59600 | 59600 | 59500 | 206 |
| 399 | 20250304 | 124400 | 2236340500 | 59600 | 59700 | 59700 | 59600 | 321 |
| 400 | 20250304 | 124300 | 2217208600 | 59700 | 59800 | 59800 | 59700 | 232 |
| 401 | 20250304 | 124200 | 2203356500 | 59700 | 59900 | 59900 | 59700 | 152 |
| 402 | 20250304 | 124100 | 2194281700 | 59900 | 59900 | 59900 | 59700 | 16 |
| 403 | 20250304 | 124000 | 2193325700 | 59800 | 59900 | 59900 | 59700 | 46 |
| 404 | 20250304 | 123900 | 2190575100 | 59700 | 59900 | 59900 | 59700 | 4 |
| 405 | 20250304 | 123800 | 2190335900 | 59700 | 59900 | 59900 | 59700 | 7 |
| 406 | 20250304 | 123700 | 2189917400 | 59900 | 59800 | 59900 | 59800 | 297 |
| 407 | 20250304 | 123600 | 2172153600 | 59900 | 59900 | 59900 | 59800 | 143 |
| 408 | 20250304 | 123500 | 2163601900 | 59900 | 59900 | 59900 | 59800 | 26 |
| 409 | 20250304 | 123400 | 2162046700 | 59900 | 59900 | 59900 | 59900 | 29 |
| 410 | 20250304 | 123300 | 2160309600 | 59900 | 59900 | 59900 | 59800 | 199 |
| 411 | 20250304 | 123200 | 2148407400 | 59900 | 59800 | 59900 | 59800 | 166 |
| 412 | 20250304 | 123100 | 2138480200 | 59900 | 59700 | 59900 | 59700 | 249 |
| 413 | 20250304 | 123000 | 2123589600 | 59800 | 59800 | 59900 | 59800 | 272 |
| 414 | 20250304 | 122900 | 2107323800 | 59900 | 60000 | 60000 | 59900 | 33 |
| 415 | 20250304 | 122800 | 2105344900 | 60000 | 59900 | 60000 | 59900 | 67 |
| 416 | 20250304 | 122700 | 2101331500 | 60000 | 60000 | 60000 | 60000 | 6 |
| 417 | 20250304 | 122600 | 2100971500 | 60000 | 59900 | 60000 | 59900 | 38 |
| 418 | 20250304 | 122500 | 2098692700 | 59900 | 59900 | 60000 | 59900 | 9 |
| 419 | 20250304 | 122400 | 2098153300 | 60000 | 60000 | 60100 | 60000 | 20 |
| 420 | 20250304 | 122300 | 2096953100 | 60000 | 60100 | 60200 | 60000 | 977 |
| 421 | 20250304 | 122200 | 2038330200 | 60000 | 60000 | 60100 | 60000 | 19 |
| 422 | 20250304 | 122100 | 2037189800 | 60100 | 60100 | 60100 | 60000 | 103 |
| 423 | 20250304 | 122000 | 2031003600 | 60100 | 60100 | 60100 | 60100 | 19 |
| 424 | 20250304 | 121900 | 2029861700 | 60000 | 60000 | 60100 | 60000 | 23 |
| 425 | 20250304 | 121800 | 2028481600 | 60000 | 60000 | 60000 | 59900 | 113 |
| 426 | 20250304 | 121700 | 2021711600 | 59900 | 60100 | 60100 | 59900 | 59 |
| 427 | 20250304 | 121600 | 2018175100 | 59900 | 60100 | 60100 | 59900 | 193 |
| 428 | 20250304 | 121500 | 2006597900 | 60100 | 60000 | 60100 | 60000 | 35 |
| 429 | 20250304 | 121400 | 2004495300 | 60000 | 60100 | 60200 | 60000 | 193 |
| 430 | 20250304 | 121300 | 1992886500 | 60200 | 60200 | 60200 | 60200 | 9 |
| 431 | 20250304 | 121200 | 1992344700 | 60200 | 60200 | 60200 | 60000 | 77 |
| 432 | 20250304 | 121100 | 1987717600 | 60200 | 60200 | 60200 | 60000 | 18 |
| 433 | 20250304 | 121000 | 1986636800 | 60200 | 60200 | 60200 | 60200 | 10 |
| 434 | 20250304 | 120900 | 1986034800 | 60200 | 60200 | 60200 | 60100 | 53 |
| 435 | 20250304 | 120800 | 1982847700 | 60200 | 60200 | 60200 | 60000 | 19 |
| 436 | 20250304 | 120700 | 1981707100 | 60200 | 60200 | 60200 | 60200 | 45 |
| 437 | 20250304 | 120600 | 1978998100 | 60200 | 60300 | 60300 | 60200 | 18 |
| 438 | 20250304 | 120500 | 1977912800 | 60300 | 60300 | 60300 | 60300 | 11 |
| 439 | 20250304 | 120400 | 1977249500 | 60300 | 60300 | 60300 | 60300 | 1 |
| 440 | 20250304 | 120300 | 1977189200 | 60300 | 60300 | 60300 | 60300 | 18 |
| 441 | 20250304 | 120200 | 1976103800 | 60300 | 60300 | 60300 | 60000 | 285 |
| 442 | 20250304 | 120100 | 1958954300 | 60300 | 60200 | 60300 | 60000 | 88 |
| 443 | 20250304 | 120000 | 1953656400 | 60300 | 60300 | 60300 | 60300 | 19 |
| 444 | 20250304 | 115900 | 1952510700 | 60300 | 60300 | 60300 | 60300 | 64 |
| 445 | 20250304 | 115800 | 1948651500 | 60300 | 60300 | 60300 | 60300 | 17 |
| 446 | 20250304 | 115700 | 1947626400 | 60300 | 60300 | 60300 | 60000 | 14 |
| 447 | 20250304 | 115600 | 1946783100 | 60300 | 60300 | 60300 | 60000 | 83 |
| 448 | 20250304 | 115500 | 1941802200 | 60100 | 60000 | 60300 | 60000 | 123 |
| 449 | 20250304 | 115400 | 1934409600 | 60300 | 60200 | 60300 | 60200 | 69 |
| 450 | 20250304 | 115300 | 1930251500 | 60100 | 60200 | 60200 | 60100 | 4 |
| 451 | 20250304 | 115200 | 1930010800 | 60000 | 60200 | 60200 | 60000 | 104 |
| 452 | 20250304 | 115100 | 1923767400 | 60200 | 60200 | 60200 | 60200 | 24 |
| 453 | 20250304 | 115000 | 1922322600 | 60100 | 60200 | 60200 | 60100 | 24 |
| 454 | 20250304 | 114900 | 1920878300 | 60200 | 60200 | 60200 | 60200 | 24 |
| 455 | 20250304 | 114800 | 1919433500 | 60200 | 60200 | 60200 | 60200 | 3 |
| 456 | 20250304 | 114700 | 1919252900 | 60200 | 60200 | 60200 | 60200 | 4 |
| 457 | 20250304 | 114600 | 1919012100 | 60300 | 60300 | 60300 | 60300 | 23 |
| 458 | 20250304 | 114500 | 1917625200 | 60300 | 60400 | 60400 | 59900 | 303 |
| 459 | 20250304 | 114400 | 1899427400 | 60400 | 60400 | 60400 | 60400 | 3 |
| 460 | 20250304 | 114300 | 1899246200 | 60400 | 60400 | 60400 | 60400 | 25 |
| 461 | 20250304 | 114200 | 1897736200 | 60400 | 60400 | 60400 | 60100 | 4 |
| 462 | 20250304 | 114100 | 1897494900 | 60400 | 60300 | 60400 | 60300 | 62 |
| 463 | 20250304 | 114000 | 1893753400 | 60200 | 60200 | 60200 | 60200 | 37 |
| 464 | 20250304 | 113900 | 1891526000 | 60300 | 60400 | 60400 | 60200 | 14 |
| 465 | 20250304 | 113800 | 1890682200 | 60400 | 60300 | 60400 | 60100 | 50 |
| 466 | 20250304 | 113700 | 1887667200 | 60200 | 60200 | 60200 | 60200 | 23 |
| 467 | 20250304 | 113600 | 1886282600 | 60200 | 60300 | 60300 | 60200 | 92 |
| 468 | 20250304 | 113500 | 1880736900 | 60300 | 60300 | 60300 | 60100 | 12 |
| 469 | 20250304 | 113400 | 1880013500 | 60300 | 60300 | 60300 | 60300 | 3 |
| 470 | 20250304 | 113300 | 1879832600 | 60300 | 60100 | 60300 | 60100 | 263 |
| 471 | 20250304 | 113200 | 1864000400 | 60100 | 60200 | 60200 | 60100 | 520 |
| 472 | 20250304 | 113100 | 1832746400 | 60200 | 60200 | 60200 | 60200 | 9 |
| 473 | 20250304 | 113000 | 1832204600 | 60200 | 60000 | 60200 | 60000 | 31 |
| 474 | 20250304 | 112900 | 1830339600 | 60200 | 60100 | 60200 | 60100 | 95 |
| 475 | 20250304 | 112800 | 1824626800 | 60200 | 60200 | 60300 | 60200 | 27 |
| 476 | 20250304 | 112700 | 1823001200 | 60300 | 60300 | 60300 | 60300 | 158 |
| 477 | 20250304 | 112600 | 1813473800 | 60300 | 60300 | 60300 | 60300 | 3 |
| 478 | 20250304 | 112500 | 1813292900 | 60100 | 60300 | 60300 | 60100 | 521 |
| 479 | 20250304 | 112400 | 1781969000 | 60300 | 60200 | 60300 | 60100 | 123 |
| 480 | 20250304 | 112300 | 1774567700 | 60200 | 60200 | 60200 | 60200 | 62 |
| 481 | 20250304 | 112200 | 1770835300 | 60200 | 60200 | 60200 | 60200 | 9 |
| 482 | 20250304 | 112100 | 1770293500 | 60200 | 60200 | 60200 | 60200 | 18 |
| 483 | 20250304 | 112000 | 1769209900 | 60200 | 60200 | 60200 | 60200 | 177 |
| 484 | 20250304 | 111900 | 1758554500 | 60100 | 60100 | 60200 | 60100 | 131 |
| 485 | 20250304 | 111800 | 1750675800 | 60100 | 60200 | 60200 | 60100 | 264 |
| 486 | 20250304 | 111700 | 1734789600 | 60000 | 60200 | 60200 | 60000 | 30 |
| 487 | 20250304 | 111600 | 1732987900 | 60200 | 60100 | 60200 | 60100 | 2 |
| 488 | 20250304 | 111500 | 1732867600 | 60200 | 60300 | 60300 | 60100 | 27 |
| 489 | 20250304 | 111400 | 1731242200 | 60300 | 60300 | 60300 | 60000 | 23 |
| 490 | 20250304 | 111300 | 1729861300 | 60200 | 60200 | 60200 | 60200 | 27 |
| 491 | 20250304 | 111200 | 1728235900 | 60200 | 60300 | 60300 | 60100 | 200 |
| 492 | 20250304 | 111100 | 1716208700 | 60300 | 60300 | 60300 | 60100 | 64 |
| 493 | 20250304 | 111000 | 1712359700 | 60300 | 60300 | 60300 | 60300 | 17 |
| 494 | 20250304 | 110900 | 1711334600 | 60300 | 60300 | 60300 | 60300 | 11 |
| 495 | 20250304 | 110800 | 1710671300 | 60000 | 60200 | 60300 | 60000 | 22 |
| 496 | 20250304 | 110700 | 1709348900 | 60100 | 60200 | 60200 | 60100 | 18 |
| 497 | 20250304 | 110600 | 1708265500 | 60200 | 60200 | 60200 | 60200 | 24 |
| 498 | 20250304 | 110500 | 1706820700 | 60100 | 60200 | 60200 | 60100 | 9 |
| 499 | 20250304 | 110400 | 1706279500 | 60200 | 60200 | 60200 | 60200 | 17 |
| 500 | 20250304 | 110300 | 1705256100 | 60200 | 60200 | 60200 | 60000 | 70 |
| 501 | 20250304 | 110200 | 1701053900 | 60200 | 60100 | 60200 | 60100 | 138 |
| 502 | 20250304 | 110100 | 1692759700 | 60200 | 60100 | 60200 | 60000 | 244 |
| 503 | 20250304 | 110000 | 1678104700 | 60100 | 60300 | 60300 | 60100 | 187 |
| 504 | 20250304 | 105900 | 1666861800 | 60300 | 60300 | 60400 | 60300 | 15 |
| 505 | 20250304 | 105800 | 1665956300 | 60400 | 60400 | 60400 | 60300 | 111 |
| 506 | 20250304 | 105700 | 1659257400 | 60400 | 60400 | 60400 | 60400 | 11 |
| 507 | 20250304 | 105600 | 1658593000 | 60400 | 60300 | 60400 | 60300 | 18 |
| 508 | 20250304 | 105500 | 1657507400 | 60100 | 60400 | 60400 | 60100 | 103 |
| 509 | 20250304 | 105400 | 1651288300 | 60400 | 60400 | 60400 | 60400 | 13 |
| 510 | 20250304 | 105300 | 1650503100 | 60400 | 60300 | 60400 | 60300 | 26 |
| 511 | 20250304 | 105200 | 1648935200 | 60300 | 60300 | 60300 | 60200 | 60 |
| 512 | 20250304 | 105100 | 1645317400 | 60300 | 60300 | 60300 | 60300 | 3 |
| 513 | 20250304 | 105000 | 1645136500 | 60200 | 60400 | 60500 | 60200 | 64 |
| 514 | 20250304 | 104900 | 1641278500 | 60500 | 60400 | 60500 | 60400 | 77 |
| 515 | 20250304 | 104800 | 1636620200 | 60500 | 60500 | 60500 | 60500 | 3 |
| 516 | 20250304 | 104700 | 1636438700 | 60500 | 60500 | 60500 | 60500 | 25 |
| 517 | 20250304 | 104600 | 1634926200 | 60500 | 60400 | 60500 | 60200 | 227 |
| 518 | 20250304 | 104500 | 1621243500 | 60400 | 60400 | 60400 | 60400 | 4 |
| 519 | 20250304 | 104400 | 1621001900 | 60400 | 60500 | 60500 | 60400 | 82 |
| 520 | 20250304 | 104300 | 1616048900 | 60500 | 60200 | 60500 | 60100 | 146 |
| 521 | 20250304 | 104200 | 1607237300 | 60100 | 60200 | 60200 | 60100 | 21 |
| 522 | 20250304 | 104100 | 1605973400 | 60200 | 60200 | 60200 | 60200 | 3 |
| 523 | 20250304 | 104000 | 1605792800 | 60200 | 60200 | 60200 | 60200 | 100 |
| 524 | 20250304 | 103900 | 1599772800 | 60300 | 60300 | 60400 | 60200 | 51 |
| 525 | 20250304 | 103800 | 1596698000 | 60300 | 60500 | 60500 | 60300 | 3 |
| 526 | 20250304 | 103700 | 1596516900 | 60500 | 60500 | 60500 | 60300 | 101 |
| 527 | 20250304 | 103600 | 1590407800 | 60500 | 60300 | 60500 | 60300 | 162 |
| 528 | 20250304 | 103500 | 1580608800 | 60500 | 60300 | 60500 | 60300 | 173 |
| 529 | 20250304 | 103400 | 1570153900 | 60400 | 60400 | 60500 | 60400 | 196 |
| 530 | 20250304 | 103300 | 1558301200 | 60400 | 60500 | 60500 | 60400 | 151 |
| 531 | 20250304 | 103200 | 1549180500 | 60500 | 60500 | 60500 | 60500 | 33 |
| 532 | 20250304 | 103100 | 1547184000 | 60500 | 60400 | 60500 | 60400 | 421 |
| 533 | 20250304 | 103000 | 1521755500 | 60400 | 60400 | 60500 | 60400 | 73 |
| 534 | 20250304 | 102900 | 1517345900 | 60400 | 60300 | 60500 | 60300 | 133 |
| 535 | 20250304 | 102800 | 1509313300 | 60400 | 60400 | 60400 | 60400 | 31 |
| 536 | 20250304 | 102700 | 1507440900 | 60400 | 60400 | 60400 | 60400 | 26 |
| 537 | 20250304 | 102600 | 1505870500 | 60300 | 60300 | 60500 | 60300 | 134 |
| 538 | 20250304 | 102500 | 1497771500 | 60500 | 60500 | 60550 | 60300 | 414 |
| 539 | 20250304 | 102400 | 1472728500 | 60500 | 60500 | 60500 | 60400 | 5 |
| 540 | 20250304 | 102300 | 1472426100 | 60500 | 60300 | 60500 | 60300 | 722 |
| 541 | 20250304 | 102200 | 1428807000 | 60300 | 60400 | 60400 | 59500 | 461 |
| 542 | 20250304 | 102100 | 1401207700 | 60200 | 60300 | 60400 | 60200 | 210 |
| 543 | 20250304 | 102000 | 1388549800 | 60200 | 60200 | 60300 | 60200 | 176 |
| 544 | 20250304 | 101900 | 1377938900 | 60300 | 60200 | 60300 | 60200 | 4 |
| 545 | 20250304 | 101800 | 1377697800 | 60200 | 60300 | 60400 | 60200 | 140 |
| 546 | 20250304 | 101700 | 1369266000 | 60300 | 60200 | 60400 | 60200 | 314 |
| 547 | 20250304 | 101600 | 1350329400 | 60200 | 60100 | 60200 | 60100 | 264 |
| 548 | 20250304 | 101500 | 1334451000 | 60100 | 60100 | 60100 | 59900 | 14 |
| 549 | 20250304 | 101400 | 1333611800 | 60100 | 60100 | 60200 | 60000 | 217 |
| 550 | 20250304 | 101300 | 1320558800 | 60100 | 60100 | 60100 | 60100 | 3 |
| 551 | 20250304 | 101200 | 1320378500 | 60100 | 60100 | 60100 | 59800 | 30 |
| 552 | 20250304 | 101100 | 1318580600 | 60200 | 60000 | 60200 | 59900 | 286 |
| 553 | 20250304 | 101000 | 1301403200 | 60000 | 60000 | 60100 | 59800 | 244 |
| 554 | 20250304 | 100900 | 1286798100 | 60000 | 60000 | 60000 | 59800 | 6 |
| 555 | 20250304 | 100800 | 1286438500 | 60000 | 60200 | 60200 | 60000 | 51 |
| 556 | 20250304 | 100700 | 1283375000 | 60300 | 60000 | 60300 | 60000 | 125 |
| 557 | 20250304 | 100600 | 1275862500 | 60000 | 60000 | 60000 | 59700 | 30 |
| 558 | 20250304 | 100500 | 1274070600 | 59900 | 59900 | 60000 | 59700 | 136 |
| 559 | 20250304 | 100400 | 1265937300 | 60200 | 60100 | 60200 | 60100 | 73 |
| 560 | 20250304 | 100300 | 1261548700 | 60200 | 59900 | 60200 | 59900 | 38 |
| 561 | 20250304 | 100200 | 1259270400 | 60000 | 60200 | 60200 | 60000 | 7 |
| 562 | 20250304 | 100100 | 1258850000 | 60200 | 60200 | 60400 | 59900 | 211 |
| 563 | 20250304 | 100000 | 1246168000 | 60400 | 60200 | 60400 | 60200 | 12 |
| 564 | 20250304 | 095900 | 1245444800 | 60400 | 60400 | 60500 | 60300 | 122 |
| 565 | 20250304 | 095800 | 1238070700 | 60400 | 60300 | 60400 | 60300 | 12 |
| 566 | 20250304 | 095700 | 1237346000 | 60400 | 60500 | 60500 | 60200 | 73 |
| 567 | 20250304 | 095600 | 1232930700 | 60400 | 60400 | 60400 | 60400 | 261 |
| 568 | 20250304 | 095500 | 1217166300 | 60400 | 60100 | 60400 | 60100 | 446 |
| 569 | 20250304 | 095400 | 1190276500 | 60100 | 60100 | 60100 | 60100 | 11 |
| 570 | 20250304 | 095300 | 1189615400 | 60100 | 60100 | 60100 | 60100 | 113 |
| 571 | 20250304 | 095200 | 1182824100 | 60100 | 60100 | 60100 | 60000 | 74 |
| 572 | 20250304 | 095100 | 1178377500 | 60100 | 60000 | 60100 | 60000 | 27 |
| 573 | 20250304 | 095000 | 1176757200 | 60000 | 60000 | 60100 | 60000 | 457 |
| 574 | 20250304 | 094900 | 1149336900 | 59900 | 59800 | 60000 | 59800 | 242 |
| 575 | 20250304 | 094800 | 1134833700 | 59800 | 59800 | 59800 | 59800 | 205 |
| 576 | 20250304 | 094700 | 1122574700 | 59800 | 59800 | 59800 | 59800 | 25 |
| 577 | 20250304 | 094600 | 1121079700 | 59800 | 59800 | 59800 | 59800 | 131 |
| 578 | 20250304 | 094500 | 1113245900 | 59800 | 59700 | 59800 | 59500 | 227 |
| 579 | 20250304 | 094400 | 1099694500 | 59600 | 59500 | 59600 | 59500 | 466 |
| 580 | 20250304 | 094300 | 1071925100 | 59500 | 59500 | 59600 | 59500 | 53 |
| 581 | 20250304 | 094200 | 1068771000 | 59500 | 59500 | 59600 | 59500 | 35 |
| 582 | 20250304 | 094100 | 1066688100 | 59400 | 59500 | 59600 | 59400 | 157 |
| 583 | 20250304 | 094000 | 1057361400 | 59600 | 59500 | 59700 | 59500 | 368 |
| 584 | 20250304 | 093900 | 1035433600 | 59500 | 59700 | 59700 | 59500 | 515 |
| 585 | 20250304 | 093800 | 1004767400 | 59700 | 59700 | 59700 | 59700 | 4 |
| 586 | 20250304 | 093700 | 1004528600 | 59700 | 59800 | 59800 | 59600 | 64 |
| 587 | 20250304 | 093600 | 1000708500 | 59800 | 59700 | 59800 | 59600 | 436 |
| 588 | 20250304 | 093500 | 974700000 | 59700 | 59600 | 59700 | 59600 | 24 |
| 589 | 20250304 | 093400 | 973268700 | 59700 | 59900 | 59900 | 59700 | 168 |
| 590 | 20250304 | 093300 | 963236200 | 59900 | 59600 | 59900 | 59600 | 427 |
| 591 | 20250304 | 093200 | 937742300 | 59500 | 59600 | 59600 | 59500 | 10 |
| 592 | 20250304 | 093100 | 937147100 | 59500 | 59600 | 59600 | 59500 | 82 |
| 593 | 20250304 | 093000 | 932263800 | 59600 | 59700 | 59800 | 59500 | 135 |
| 594 | 20250304 | 092900 | 924203700 | 59600 | 59700 | 59700 | 59600 | 35 |
| 595 | 20250304 | 092800 | 922116200 | 59700 | 59600 | 59700 | 59500 | 351 |
| 596 | 20250304 | 092700 | 901165000 | 59600 | 59700 | 59700 | 59500 | 209 |
| 597 | 20250304 | 092600 | 888728100 | 59600 | 59600 | 59600 | 59500 | 106 |
| 598 | 20250304 | 092500 | 882414400 | 59600 | 59600 | 59700 | 59500 | 431 |
| 599 | 20250304 | 092400 | 856763600 | 59700 | 59800 | 59800 | 59500 | 41 |
| 600 | 20250304 | 092300 | 854321700 | 59800 | 59700 | 59800 | 59700 | 31 |
| 601 | 20250304 | 092200 | 852469000 | 59800 | 59900 | 59900 | 59700 | 201 |
| 602 | 20250304 | 092100 | 840468800 | 59800 | 59700 | 59800 | 59400 | 965 |
| 603 | 20250304 | 092000 | 782994500 | 59700 | 59900 | 59900 | 59700 | 76 |
| 604 | 20250304 | 091900 | 778446100 | 59900 | 60000 | 60000 | 59900 | 53 |
| 605 | 20250304 | 091800 | 775270600 | 59500 | 59900 | 60000 | 59500 | 480 |
| 606 | 20250304 | 091700 | 746554500 | 59800 | 59800 | 59800 | 59700 | 387 |
| 607 | 20250304 | 091600 | 723420700 | 59800 | 59700 | 59800 | 59500 | 69 |
| 608 | 20250304 | 091500 | 719302000 | 59700 | 59700 | 59800 | 59700 | 73 |
| 609 | 20250304 | 091400 | 714943800 | 59700 | 59900 | 59900 | 59700 | 165 |
| 610 | 20250304 | 091300 | 705084300 | 59900 | 59400 | 59900 | 59400 | 411 |
| 611 | 20250304 | 091200 | 680488900 | 59800 | 59600 | 59900 | 59300 | 539 |
| 612 | 20250304 | 091100 | 648335800 | 59600 | 59500 | 59600 | 59400 | 576 |
| 613 | 20250304 | 091000 | 614065800 | 59800 | 59800 | 59800 | 59700 | 111 |
| 614 | 20250304 | 090900 | 607429200 | 59800 | 60000 | 60000 | 59700 | 340 |
| 615 | 20250304 | 090800 | 587079700 | 59800 | 59900 | 60000 | 59100 | 996 |
| 616 | 20250304 | 090700 | 527608000 | 59900 | 59700 | 60000 | 59200 | 508 |
| 617 | 20250304 | 090600 | 497322900 | 59700 | 59400 | 59800 | 59200 | 563 |
| 618 | 20250304 | 090500 | 463809800 | 59400 | 59500 | 59500 | 59000 | 31 |
| 619 | 20250304 | 090400 | 461972600 | 59600 | 59000 | 59700 | 58800 | 299 |
| 620 | 20250304 | 090300 | 444182800 | 58600 | 58600 | 59000 | 57900 | 257 |
| 621 | 20250304 | 090200 | 429133100 | 57800 | 57500 | 58600 | 57200 | 1739 |
| 622 | 20250304 | 090100 | 328771800 | 57500 | 59700 | 59700 | 57500 | 4083 |
| 623 | 20250304 | 090000 | 90342200 | 59800 | 60700 | 60700 | 59100 | 1507 |