33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 193400 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 481 |
| 3 | 20250305 | 193300 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 4 | 20250305 | 193200 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 5 | 20250305 | 193100 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 6 | 20250305 | 193000 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 7 | 20250305 | 192900 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 8 | 20250305 | 192800 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 9 | 20250305 | 192700 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 10 | 20250305 | 192600 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 11 | 20250305 | 192500 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 12 | 20250305 | 192400 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 13 | 20250305 | 192300 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 14 | 20250305 | 192200 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 15 | 20250305 | 192100 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 16 | 20250305 | 192000 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 17 | 20250305 | 191900 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 18 | 20250305 | 191800 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 19 | 20250305 | 191700 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 20 | 20250305 | 191600 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 21 | 20250305 | 191500 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 22 | 20250305 | 191400 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 23 | 20250305 | 191300 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 24 | 20250305 | 191200 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 25 | 20250305 | 191100 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 26 | 20250305 | 191000 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 27 | 20250305 | 190900 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 28 | 20250305 | 190800 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 29 | 20250305 | 190700 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 30 | 20250305 | 190600 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 31 | 20250305 | 190500 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 32 | 20250305 | 190400 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 481 |
| 33 | 20250305 | 190300 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 34 | 20250305 | 190200 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 35 | 20250305 | 190100 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 36 | 20250305 | 190000 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 37 | 20250305 | 185900 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 38 | 20250305 | 185800 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 39 | 20250305 | 185700 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 40 | 20250305 | 185600 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 41 | 20250305 | 185500 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 42 | 20250305 | 185400 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 43 | 20250305 | 185300 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 44 | 20250305 | 185200 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 45 | 20250305 | 185100 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 46 | 20250305 | 185000 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 47 | 20250305 | 184900 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 48 | 20250305 | 184800 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 49 | 20250305 | 184700 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 50 | 20250305 | 184600 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 51 | 20250305 | 184500 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 52 | 20250305 | 184400 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 53 | 20250305 | 184300 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 54 | 20250305 | 184200 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 55 | 20250305 | 184100 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 56 | 20250305 | 184000 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 57 | 20250305 | 183900 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 58 | 20250305 | 183800 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 59 | 20250305 | 183700 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 60 | 20250305 | 183600 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 61 | 20250305 | 183500 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 62 | 20250305 | 183400 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 481 |
| 63 | 20250305 | 183300 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 64 | 20250305 | 183200 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 65 | 20250305 | 183100 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 66 | 20250305 | 183000 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 67 | 20250305 | 182900 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 68 | 20250305 | 182800 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 69 | 20250305 | 182700 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 70 | 20250305 | 182600 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 71 | 20250305 | 182500 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 72 | 20250305 | 182400 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 73 | 20250305 | 182300 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 74 | 20250305 | 182200 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 75 | 20250305 | 182100 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 76 | 20250305 | 182000 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 77 | 20250305 | 181900 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 78 | 20250305 | 181800 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 79 | 20250305 | 181700 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 80 | 20250305 | 181600 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 81 | 20250305 | 181500 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 82 | 20250305 | 181400 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 83 | 20250305 | 181300 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 84 | 20250305 | 181200 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 85 | 20250305 | 181100 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 86 | 20250305 | 181000 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 87 | 20250305 | 180900 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 88 | 20250305 | 180800 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 89 | 20250305 | 180700 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 90 | 20250305 | 180600 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 91 | 20250305 | 180500 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 92 | 20250305 | 180400 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 481 |
| 93 | 20250305 | 180300 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 94 | 20250305 | 180200 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 95 | 20250305 | 180100 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 96 | 20250305 | 180000 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 97 | 20250305 | 175900 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 98 | 20250305 | 175800 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 99 | 20250305 | 175700 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 100 | 20250305 | 175600 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 101 | 20250305 | 175500 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 102 | 20250305 | 175400 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 103 | 20250305 | 175300 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 104 | 20250305 | 175200 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 105 | 20250305 | 175100 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 106 | 20250305 | 175000 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 107 | 20250305 | 174900 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 108 | 20250305 | 174800 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 109 | 20250305 | 174700 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 110 | 20250305 | 174600 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 111 | 20250305 | 174500 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 112 | 20250305 | 174400 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 113 | 20250305 | 174300 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 114 | 20250305 | 174200 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 115 | 20250305 | 174100 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 116 | 20250305 | 174000 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 117 | 20250305 | 173900 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 118 | 20250305 | 173800 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 119 | 20250305 | 173700 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 120 | 20250305 | 173600 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 121 | 20250305 | 173500 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 122 | 20250305 | 173400 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 481 |
| 123 | 20250305 | 173300 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 124 | 20250305 | 173200 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 125 | 20250305 | 173100 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 126 | 20250305 | 173000 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 127 | 20250305 | 172900 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 128 | 20250305 | 172800 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 129 | 20250305 | 172700 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 130 | 20250305 | 172600 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 131 | 20250305 | 172500 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 132 | 20250305 | 172400 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 133 | 20250305 | 172300 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 134 | 20250305 | 172200 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 135 | 20250305 | 172100 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 136 | 20250305 | 172000 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 137 | 20250305 | 171900 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 138 | 20250305 | 171800 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 139 | 20250305 | 171700 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 140 | 20250305 | 171600 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 141 | 20250305 | 171500 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 142 | 20250305 | 171400 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 143 | 20250305 | 171300 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 144 | 20250305 | 171200 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 145 | 20250305 | 171100 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 146 | 20250305 | 171000 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 147 | 20250305 | 170900 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 148 | 20250305 | 170800 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 149 | 20250305 | 170700 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 150 | 20250305 | 170600 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 151 | 20250305 | 170500 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 152 | 20250305 | 170400 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 481 |
| 153 | 20250305 | 170300 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 154 | 20250305 | 170200 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 155 | 20250305 | 170100 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 156 | 20250305 | 170000 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 157 | 20250305 | 165900 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 158 | 20250305 | 165800 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 159 | 20250305 | 165700 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 160 | 20250305 | 165600 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 161 | 20250305 | 165500 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 162 | 20250305 | 165400 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 163 | 20250305 | 165300 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 164 | 20250305 | 165200 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 165 | 20250305 | 165100 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 166 | 20250305 | 165000 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 167 | 20250305 | 164900 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 168 | 20250305 | 164800 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 169 | 20250305 | 164700 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 170 | 20250305 | 164600 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 171 | 20250305 | 164500 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 172 | 20250305 | 164400 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 173 | 20250305 | 164300 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 174 | 20250305 | 164200 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 175 | 20250305 | 164100 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 176 | 20250305 | 164000 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 177 | 20250305 | 163900 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 178 | 20250305 | 163800 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 179 | 20250305 | 163700 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 180 | 20250305 | 163600 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 181 | 20250305 | 163500 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 182 | 20250305 | 163400 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 481 |
| 183 | 20250305 | 163300 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 184 | 20250305 | 163200 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 185 | 20250305 | 163100 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 186 | 20250305 | 163000 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 187 | 20250305 | 162900 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 188 | 20250305 | 162800 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 189 | 20250305 | 162700 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 190 | 20250305 | 162600 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 191 | 20250305 | 162500 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 192 | 20250305 | 162400 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 193 | 20250305 | 162300 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 194 | 20250305 | 162200 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 195 | 20250305 | 162100 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 196 | 20250305 | 162000 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 197 | 20250305 | 161900 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 198 | 20250305 | 161800 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 199 | 20250305 | 161700 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 200 | 20250305 | 161600 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 201 | 20250305 | 161500 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 202 | 20250305 | 161400 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 203 | 20250305 | 161300 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 204 | 20250305 | 161200 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 205 | 20250305 | 161100 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 206 | 20250305 | 161000 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 207 | 20250305 | 160900 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 208 | 20250305 | 160800 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 209 | 20250305 | 160700 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 210 | 20250305 | 160600 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 211 | 20250305 | 160500 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 212 | 20250305 | 160400 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 481 |
| 213 | 20250305 | 160300 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 214 | 20250305 | 160200 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 215 | 20250305 | 160100 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 216 | 20250305 | 160000 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 217 | 20250305 | 155900 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 218 | 20250305 | 155800 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 219 | 20250305 | 155700 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 220 | 20250305 | 155600 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 221 | 20250305 | 155500 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 222 | 20250305 | 155400 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 223 | 20250305 | 155300 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 224 | 20250305 | 155200 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 225 | 20250305 | 155100 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 226 | 20250305 | 155000 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 227 | 20250305 | 154900 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 228 | 20250305 | 154800 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 229 | 20250305 | 154700 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 230 | 20250305 | 154600 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 231 | 20250305 | 154500 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 232 | 20250305 | 154400 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 233 | 20250305 | 154300 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 234 | 20250305 | 154200 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 235 | 20250305 | 154100 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 236 | 20250305 | 154000 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 237 | 20250305 | 153900 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 238 | 20250305 | 153800 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 239 | 20250305 | 153700 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 240 | 20250305 | 153600 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 241 | 20250305 | 153500 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 242 | 20250305 | 153400 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 481 |
| 243 | 20250305 | 153300 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 244 | 20250305 | 153200 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 245 | 20250305 | 153100 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 0 |
| 246 | 20250305 | 153000 | 1797861975 | 33150 | 33150 | 33150 | 33150 | 481 |
| 247 | 20250305 | 152900 | 1781916825 | 32950 | 32950 | 32950 | 32950 | 0 |
| 248 | 20250305 | 152800 | 1781916825 | 32950 | 32950 | 32950 | 32950 | 0 |
| 249 | 20250305 | 152700 | 1781916825 | 32950 | 32950 | 32950 | 32950 | 0 |
| 250 | 20250305 | 152600 | 1781916825 | 32950 | 32950 | 32950 | 32950 | 0 |
| 251 | 20250305 | 152500 | 1781916825 | 32950 | 32950 | 32950 | 32950 | 0 |
| 252 | 20250305 | 152400 | 1781916825 | 32950 | 32950 | 32950 | 32950 | 0 |
| 253 | 20250305 | 152300 | 1781916825 | 32950 | 32950 | 32950 | 32950 | 0 |
| 254 | 20250305 | 152200 | 1781916825 | 32950 | 32950 | 32950 | 32950 | 0 |
| 255 | 20250305 | 152100 | 1781916825 | 32950 | 32950 | 32950 | 32950 | 0 |
| 256 | 20250305 | 152000 | 1781916825 | 32950 | 32950 | 32950 | 32950 | 0 |
| 257 | 20250305 | 151900 | 1781916825 | 32950 | 33000 | 33050 | 32950 | 146 |
| 258 | 20250305 | 151800 | 1777100275 | 33000 | 32900 | 33000 | 32900 | 50 |
| 259 | 20250305 | 151700 | 1775451925 | 32900 | 32925 | 32950 | 32900 | 78 |
| 260 | 20250305 | 151600 | 1772882300 | 32925 | 32925 | 32950 | 32925 | 34 |
| 261 | 20250305 | 151500 | 1771762250 | 32950 | 32900 | 32950 | 32900 | 51 |
| 262 | 20250305 | 151400 | 1770083075 | 32950 | 32925 | 32950 | 32900 | 54 |
| 263 | 20250305 | 151300 | 1768305600 | 32925 | 33000 | 33000 | 32900 | 390 |
| 264 | 20250305 | 151200 | 1755439225 | 33000 | 33000 | 33050 | 33000 | 118 |
| 265 | 20250305 | 151100 | 1751544275 | 33000 | 33000 | 33050 | 33000 | 99 |
| 266 | 20250305 | 151000 | 1748272825 | 33000 | 33000 | 33050 | 33000 | 40 |
| 267 | 20250305 | 150900 | 1746951775 | 33050 | 33000 | 33050 | 33000 | 9 |
| 268 | 20250305 | 150800 | 1746654525 | 33000 | 33000 | 33000 | 33000 | 5 |
| 269 | 20250305 | 150700 | 1746489525 | 33000 | 33025 | 33050 | 33000 | 24 |
| 270 | 20250305 | 150600 | 1745697450 | 33025 | 33025 | 33050 | 33025 | 6 |
| 271 | 20250305 | 150500 | 1745499225 | 33000 | 33000 | 33050 | 33000 | 12 |
| 272 | 20250305 | 150400 | 1745103075 | 33000 | 33050 | 33050 | 33000 | 115 |
| 273 | 20250305 | 150300 | 1741307425 | 33000 | 33050 | 33050 | 33000 | 28 |
| 274 | 20250305 | 150200 | 1740382375 | 33000 | 32950 | 33000 | 32950 | 192 |
| 275 | 20250305 | 150100 | 1734046425 | 33000 | 33000 | 33000 | 32950 | 31 |
| 276 | 20250305 | 150000 | 1733024025 | 33000 | 32950 | 33000 | 32950 | 16 |
| 277 | 20250305 | 145900 | 1732496375 | 32950 | 32950 | 32950 | 32950 | 14 |
| 278 | 20250305 | 145800 | 1732035075 | 32950 | 32950 | 32950 | 32950 | 6 |
| 279 | 20250305 | 145700 | 1731837375 | 32950 | 32950 | 33000 | 32950 | 51 |
| 280 | 20250305 | 145600 | 1730155425 | 32950 | 32950 | 32950 | 32950 | 5 |
| 281 | 20250305 | 145500 | 1729990675 | 32950 | 32950 | 32950 | 32950 | 5 |
| 282 | 20250305 | 145400 | 1729825925 | 32950 | 32950 | 32950 | 32950 | 5 |
| 283 | 20250305 | 145300 | 1729661175 | 32950 | 32900 | 32950 | 32900 | 72 |
| 284 | 20250305 | 145200 | 1727289225 | 32950 | 32950 | 32950 | 32900 | 67 |
| 285 | 20250305 | 145100 | 1725081825 | 32950 | 32950 | 32950 | 32900 | 145 |
| 286 | 20250305 | 145000 | 1720304475 | 32950 | 32950 | 32950 | 32950 | 20 |
| 287 | 20250305 | 144900 | 1719645475 | 32950 | 33000 | 33000 | 32950 | 131 |
| 288 | 20250305 | 144800 | 1715322725 | 33000 | 33000 | 33000 | 33000 | 5 |
| 289 | 20250305 | 144700 | 1715157725 | 33000 | 33100 | 33100 | 33000 | 138 |
| 290 | 20250305 | 144600 | 1710596675 | 33100 | 33100 | 33150 | 33050 | 34 |
| 291 | 20250305 | 144500 | 1709470725 | 33100 | 33100 | 33100 | 33050 | 34 |
| 292 | 20250305 | 144400 | 1708345875 | 33050 | 33000 | 33050 | 33000 | 151 |
| 293 | 20250305 | 144300 | 1703355725 | 33000 | 33000 | 33000 | 33000 | 7 |
| 294 | 20250305 | 144200 | 1703124725 | 33000 | 33000 | 33000 | 33000 | 5 |
| 295 | 20250305 | 144100 | 1702959725 | 33000 | 33000 | 33000 | 33000 | 4 |
| 296 | 20250305 | 144000 | 1702827725 | 33000 | 33000 | 33000 | 33000 | 27 |
| 297 | 20250305 | 143900 | 1701936725 | 33000 | 33000 | 33000 | 33000 | 5 |
| 298 | 20250305 | 143800 | 1701771725 | 33050 | 33000 | 33050 | 33000 | 27 |
| 299 | 20250305 | 143700 | 1700880225 | 33000 | 33100 | 33100 | 33000 | 826 |
| 300 | 20250305 | 143600 | 1673564875 | 33050 | 33050 | 33100 | 33050 | 46 |
| 301 | 20250305 | 143500 | 1672042975 | 33050 | 33075 | 33100 | 33050 | 131 |
| 302 | 20250305 | 143400 | 1667709825 | 33050 | 33050 | 33075 | 33050 | 21 |
| 303 | 20250305 | 143300 | 1667015525 | 33100 | 33100 | 33100 | 33050 | 29 |
| 304 | 20250305 | 143200 | 1666055725 | 33100 | 33100 | 33100 | 33050 | 41 |
| 305 | 20250305 | 143100 | 1664699175 | 33050 | 33075 | 33100 | 33050 | 27 |
| 306 | 20250305 | 143000 | 1663806250 | 33050 | 33050 | 33075 | 33050 | 21 |
| 307 | 20250305 | 142900 | 1663111975 | 33050 | 33050 | 33050 | 33050 | 5 |
| 308 | 20250305 | 142800 | 1662946725 | 33050 | 33050 | 33050 | 33050 | 10 |
| 309 | 20250305 | 142700 | 1662616225 | 33050 | 33050 | 33050 | 33050 | 7 |
| 310 | 20250305 | 142600 | 1662384875 | 33050 | 33050 | 33050 | 33050 | 10 |
| 311 | 20250305 | 142500 | 1662054375 | 33050 | 33050 | 33050 | 33050 | 12 |
| 312 | 20250305 | 142400 | 1661657775 | 33050 | 33050 | 33050 | 33050 | 6 |
| 313 | 20250305 | 142300 | 1661459475 | 33050 | 33100 | 33150 | 33050 | 293 |
| 314 | 20250305 | 142200 | 1651760775 | 33150 | 33150 | 33150 | 33100 | 26 |
| 315 | 20250305 | 142100 | 1650899125 | 33150 | 33100 | 33150 | 33100 | 13 |
| 316 | 20250305 | 142000 | 1650468275 | 33100 | 33100 | 33150 | 33100 | 22 |
| 317 | 20250305 | 141900 | 1649739525 | 33150 | 33100 | 33150 | 33100 | 10 |
| 318 | 20250305 | 141800 | 1649408125 | 33100 | 33150 | 33150 | 33100 | 24 |
| 319 | 20250305 | 141700 | 1648613275 | 33100 | 33100 | 33150 | 33100 | 15 |
| 320 | 20250305 | 141600 | 1648116375 | 33100 | 33100 | 33100 | 33100 | 5 |
| 321 | 20250305 | 141500 | 1647950875 | 33150 | 33100 | 33150 | 33100 | 35 |
| 322 | 20250305 | 141400 | 1646791825 | 33200 | 33100 | 33200 | 33100 | 13 |
| 323 | 20250305 | 141300 | 1646360525 | 33100 | 33150 | 33200 | 33100 | 90 |
| 324 | 20250305 | 141200 | 1643376925 | 33200 | 33100 | 33200 | 33100 | 87 |
| 325 | 20250305 | 141100 | 1640494925 | 33100 | 33050 | 33100 | 33050 | 7 |
| 326 | 20250305 | 141000 | 1640263425 | 33050 | 33050 | 33050 | 33050 | 10 |
| 327 | 20250305 | 140900 | 1639932925 | 33050 | 33000 | 33050 | 33000 | 54 |
| 328 | 20250305 | 140800 | 1638148325 | 33000 | 33000 | 33000 | 33000 | 13 |
| 329 | 20250305 | 140700 | 1637719325 | 33000 | 33000 | 33050 | 33000 | 69 |
| 330 | 20250305 | 140600 | 1635442125 | 33000 | 33000 | 33000 | 33000 | 56 |
| 331 | 20250305 | 140500 | 1633594125 | 33000 | 33050 | 33050 | 33000 | 207 |
| 332 | 20250305 | 140400 | 1626753375 | 33050 | 33000 | 33100 | 33000 | 15 |
| 333 | 20250305 | 140300 | 1626257825 | 33000 | 32950 | 33200 | 32950 | 318 |
| 334 | 20250305 | 140200 | 1615751225 | 33000 | 33000 | 33000 | 32950 | 24 |
| 335 | 20250305 | 140100 | 1614959525 | 32950 | 32950 | 33000 | 32950 | 16 |
| 336 | 20250305 | 140000 | 1614431825 | 32950 | 32950 | 33000 | 32950 | 51 |
| 337 | 20250305 | 135900 | 1612750375 | 32950 | 32900 | 33000 | 32900 | 54 |
| 338 | 20250305 | 135800 | 1610970575 | 32950 | 32950 | 32950 | 32900 | 56 |
| 339 | 20250305 | 135700 | 1609125825 | 32950 | 32900 | 32950 | 32900 | 24 |
| 340 | 20250305 | 135600 | 1608335425 | 32900 | 32950 | 32950 | 32900 | 42 |
| 341 | 20250305 | 135500 | 1606952675 | 32900 | 32950 | 32950 | 32900 | 25 |
| 342 | 20250305 | 135400 | 1606129175 | 32900 | 32900 | 32900 | 32900 | 6 |
| 343 | 20250305 | 135300 | 1605931775 | 32900 | 32900 | 32900 | 32900 | 9 |
| 344 | 20250305 | 135200 | 1605635675 | 32900 | 32950 | 32950 | 32900 | 118 |
| 345 | 20250305 | 135100 | 1601753375 | 32950 | 32950 | 32950 | 32900 | 42 |
| 346 | 20250305 | 135000 | 1600369525 | 32950 | 32950 | 33000 | 32950 | 57 |
| 347 | 20250305 | 134900 | 1598491325 | 32950 | 32950 | 33000 | 32950 | 56 |
| 348 | 20250305 | 134800 | 1596646075 | 33050 | 33000 | 33050 | 32950 | 121 |
| 349 | 20250305 | 134700 | 1592648625 | 33000 | 33000 | 33000 | 33000 | 160 |
| 350 | 20250305 | 134600 | 1587368625 | 33000 | 33000 | 33000 | 33000 | 108 |
| 351 | 20250305 | 134500 | 1583804625 | 33000 | 33000 | 33000 | 33000 | 3 |
| 352 | 20250305 | 134400 | 1583705625 | 33050 | 33050 | 33100 | 33050 | 154 |
| 353 | 20250305 | 134300 | 1578610725 | 33100 | 33100 | 33100 | 33100 | 37 |
| 354 | 20250305 | 134200 | 1577386025 | 33050 | 33050 | 33050 | 33050 | 7 |
| 355 | 20250305 | 134100 | 1577154675 | 33050 | 33050 | 33100 | 33050 | 405 |
| 356 | 20250305 | 134000 | 1563763025 | 33050 | 33000 | 33050 | 33000 | 24 |
| 357 | 20250305 | 133900 | 1562970575 | 33050 | 33000 | 33050 | 33000 | 45 |
| 358 | 20250305 | 133800 | 1561484075 | 33000 | 33050 | 33050 | 33000 | 8 |
| 359 | 20250305 | 133700 | 1561219875 | 33000 | 33000 | 33000 | 33000 | 6 |
| 360 | 20250305 | 133600 | 1561021875 | 33000 | 33000 | 33050 | 33000 | 6 |
| 361 | 20250305 | 133500 | 1560823775 | 33000 | 33000 | 33000 | 33000 | 8 |
| 362 | 20250305 | 133400 | 1560559775 | 33000 | 33000 | 33000 | 33000 | 2 |
| 363 | 20250305 | 133300 | 1560493775 | 33000 | 33000 | 33000 | 33000 | 4 |
| 364 | 20250305 | 133200 | 1560361775 | 33000 | 33000 | 33000 | 33000 | 3 |
| 365 | 20250305 | 133100 | 1560262775 | 33000 | 33100 | 33100 | 33000 | 353 |
| 366 | 20250305 | 133000 | 1548596925 | 33100 | 33150 | 33150 | 33050 | 257 |
| 367 | 20250305 | 132900 | 1540090375 | 33150 | 33100 | 33150 | 33100 | 39 |
| 368 | 20250305 | 132800 | 1538799425 | 33150 | 33150 | 33150 | 33100 | 30 |
| 369 | 20250305 | 132700 | 1537805525 | 33100 | 33150 | 33150 | 33100 | 25 |
| 370 | 20250305 | 132600 | 1536976925 | 33100 | 33100 | 33100 | 33100 | 12 |
| 371 | 20250305 | 132500 | 1536579725 | 33100 | 33100 | 33100 | 33100 | 7 |
| 372 | 20250305 | 132400 | 1536348025 | 33100 | 33100 | 33150 | 33100 | 93 |
| 373 | 20250305 | 132300 | 1533267025 | 33100 | 33100 | 33150 | 33100 | 15 |
| 374 | 20250305 | 132200 | 1532770325 | 33100 | 33100 | 33100 | 33100 | 7 |
| 375 | 20250305 | 132100 | 1532538625 | 33150 | 33150 | 33200 | 33100 | 173 |
| 376 | 20250305 | 132000 | 1526804025 | 33200 | 33200 | 33200 | 33200 | 9 |
| 377 | 20250305 | 131900 | 1526505225 | 33150 | 33150 | 33200 | 33150 | 12 |
| 378 | 20250305 | 131800 | 1526107175 | 33150 | 33150 | 33150 | 33150 | 22 |
| 379 | 20250305 | 131700 | 1525377875 | 33100 | 33100 | 33150 | 33100 | 83 |
| 380 | 20250305 | 131600 | 1522626775 | 33100 | 33100 | 33150 | 33100 | 13 |
| 381 | 20250305 | 131500 | 1522196325 | 33150 | 33150 | 33150 | 33150 | 8 |
| 382 | 20250305 | 131400 | 1521931125 | 33150 | 33100 | 33150 | 33050 | 117 |
| 383 | 20250305 | 131300 | 1518058425 | 33150 | 33100 | 33150 | 33100 | 5 |
| 384 | 20250305 | 131200 | 1517892775 | 33150 | 33150 | 33150 | 33100 | 4 |
| 385 | 20250305 | 131100 | 1517760275 | 33100 | 33150 | 33150 | 33050 | 12 |
| 386 | 20250305 | 131000 | 1517362925 | 33050 | 33050 | 33100 | 33050 | 95 |
| 387 | 20250305 | 130900 | 1514218575 | 33100 | 33000 | 33100 | 33000 | 188 |
| 388 | 20250305 | 130800 | 1508005325 | 33000 | 33000 | 33000 | 33000 | 2 |
| 389 | 20250305 | 130700 | 1507939325 | 33000 | 33200 | 33200 | 33000 | 641 |
| 390 | 20250305 | 130600 | 1486728375 | 33150 | 33150 | 33200 | 33100 | 24 |
| 391 | 20250305 | 130500 | 1485932325 | 33100 | 33200 | 33200 | 33100 | 20 |
| 392 | 20250305 | 130400 | 1485268525 | 33200 | 33150 | 33200 | 33150 | 12 |
| 393 | 20250305 | 130300 | 1484870225 | 33100 | 33150 | 33150 | 33100 | 39 |
| 394 | 20250305 | 130200 | 1483577675 | 33150 | 33100 | 33150 | 33100 | 115 |
| 395 | 20250305 | 130100 | 1479765925 | 33150 | 33150 | 33150 | 33100 | 17 |
| 396 | 20250305 | 130000 | 1479202475 | 33100 | 33150 | 33150 | 33100 | 8 |
| 397 | 20250305 | 125900 | 1478937575 | 33100 | 33100 | 33150 | 33100 | 6 |
| 398 | 20250305 | 125800 | 1478738875 | 33100 | 33150 | 33150 | 33100 | 9 |
| 399 | 20250305 | 125700 | 1478440775 | 33100 | 33150 | 33150 | 33100 | 88 |
| 400 | 20250305 | 125600 | 1475523775 | 33150 | 33150 | 33150 | 33100 | 8 |
| 401 | 20250305 | 125500 | 1475258875 | 33150 | 33150 | 33150 | 33100 | 8 |
| 402 | 20250305 | 125400 | 1474993975 | 33200 | 33200 | 33200 | 33100 | 455 |
| 403 | 20250305 | 125300 | 1459896375 | 33200 | 33250 | 33250 | 33200 | 11 |
| 404 | 20250305 | 125200 | 1459530900 | 33200 | 33200 | 33200 | 33200 | 7 |
| 405 | 20250305 | 125100 | 1459298500 | 33200 | 33200 | 33200 | 33200 | 7 |
| 406 | 20250305 | 125000 | 1459066100 | 33200 | 33250 | 33250 | 33200 | 151 |
| 407 | 20250305 | 124900 | 1454050200 | 33200 | 33250 | 33250 | 33200 | 40 |
| 408 | 20250305 | 124800 | 1452720300 | 33250 | 33250 | 33250 | 33200 | 31 |
| 409 | 20250305 | 124700 | 1451689900 | 33250 | 33250 | 33250 | 33200 | 16 |
| 410 | 20250305 | 124600 | 1451157950 | 33200 | 33200 | 33200 | 33200 | 16 |
| 411 | 20250305 | 124500 | 1450626750 | 33200 | 33250 | 33250 | 33200 | 5 |
| 412 | 20250305 | 124400 | 1450460650 | 33200 | 33200 | 33250 | 33200 | 7 |
| 413 | 20250305 | 124300 | 1450228150 | 33200 | 33250 | 33250 | 33200 | 41 |
| 414 | 20250305 | 124200 | 1448866600 | 33200 | 33250 | 33250 | 33200 | 170 |
| 415 | 20250305 | 124100 | 1443214750 | 33250 | 33200 | 33250 | 33200 | 28 |
| 416 | 20250305 | 124000 | 1442284150 | 33200 | 33200 | 33250 | 33200 | 38 |
| 417 | 20250305 | 123900 | 1441022275 | 33200 | 33200 | 33200 | 33200 | 17 |
| 418 | 20250305 | 123800 | 1440457875 | 33200 | 33200 | 33200 | 33200 | 4 |
| 419 | 20250305 | 123700 | 1440325075 | 33200 | 33200 | 33250 | 33200 | 119 |
| 420 | 20250305 | 123600 | 1436373975 | 33200 | 33200 | 33250 | 33200 | 30 |
| 421 | 20250305 | 123500 | 1435377075 | 33200 | 33250 | 33250 | 33200 | 12 |
| 422 | 20250305 | 123400 | 1434978175 | 33200 | 33250 | 33250 | 33200 | 27 |
| 423 | 20250305 | 123300 | 1434080725 | 33250 | 33200 | 33250 | 33200 | 18 |
| 424 | 20250305 | 123200 | 1433482425 | 33200 | 33200 | 33250 | 33200 | 28 |
| 425 | 20250305 | 123100 | 1432552125 | 33200 | 33200 | 33200 | 33200 | 32 |
| 426 | 20250305 | 123000 | 1431489725 | 33200 | 33250 | 33250 | 33200 | 13 |
| 427 | 20250305 | 122900 | 1431057725 | 33250 | 33200 | 33250 | 33200 | 11 |
| 428 | 20250305 | 122800 | 1430692125 | 33200 | 33200 | 33200 | 33200 | 4 |
| 429 | 20250305 | 122700 | 1430559325 | 33200 | 33200 | 33200 | 33200 | 5 |
| 430 | 20250305 | 122600 | 1430393325 | 33200 | 33200 | 33200 | 33200 | 32 |
| 431 | 20250305 | 122500 | 1429330925 | 33200 | 33250 | 33250 | 33200 | 78 |
| 432 | 20250305 | 122400 | 1426737875 | 33250 | 33250 | 33250 | 33250 | 19 |
| 433 | 20250305 | 122300 | 1426106125 | 33300 | 33300 | 33300 | 33250 | 72 |
| 434 | 20250305 | 122200 | 1423709075 | 33300 | 33300 | 33300 | 33300 | 3 |
| 435 | 20250305 | 122100 | 1423609175 | 33250 | 33300 | 33300 | 33250 | 16 |
| 436 | 20250305 | 122000 | 1423076575 | 33300 | 33300 | 33300 | 33250 | 88 |
| 437 | 20250305 | 121900 | 1420148175 | 33300 | 33300 | 33300 | 33300 | 35 |
| 438 | 20250305 | 121800 | 1418982675 | 33300 | 33250 | 33300 | 33200 | 35 |
| 439 | 20250305 | 121700 | 1417819075 | 33200 | 33250 | 33250 | 33200 | 27 |
| 440 | 20250305 | 121600 | 1416921475 | 33250 | 33200 | 33250 | 33200 | 28 |
| 441 | 20250305 | 121500 | 1415991175 | 33200 | 33200 | 33200 | 33200 | 46 |
| 442 | 20250305 | 121400 | 1414463975 | 33200 | 33200 | 33250 | 33200 | 10 |
| 443 | 20250305 | 121300 | 1414131925 | 33250 | 33250 | 33250 | 33200 | 14 |
| 444 | 20250305 | 121200 | 1413666625 | 33200 | 33200 | 33200 | 33200 | 25 |
| 445 | 20250305 | 121100 | 1412836625 | 33200 | 33200 | 33200 | 33200 | 23 |
| 446 | 20250305 | 121000 | 1412073025 | 33200 | 33200 | 33200 | 33200 | 4 |
| 447 | 20250305 | 120900 | 1411940225 | 33200 | 33250 | 33250 | 33200 | 36 |
| 448 | 20250305 | 120800 | 1410744575 | 33200 | 33100 | 33200 | 33100 | 121 |
| 449 | 20250305 | 120700 | 1406732525 | 33100 | 33100 | 33100 | 33100 | 5 |
| 450 | 20250305 | 120600 | 1406567025 | 33100 | 33100 | 33100 | 33100 | 5 |
| 451 | 20250305 | 120500 | 1406401525 | 33100 | 33100 | 33100 | 33100 | 2 |
| 452 | 20250305 | 120400 | 1406335325 | 33100 | 33100 | 33100 | 33100 | 51 |
| 453 | 20250305 | 120300 | 1404647225 | 33100 | 33100 | 33100 | 33100 | 59 |
| 454 | 20250305 | 120200 | 1402694325 | 33100 | 33100 | 33150 | 33100 | 71 |
| 455 | 20250305 | 120100 | 1400343675 | 33100 | 33150 | 33150 | 33100 | 177 |
| 456 | 20250305 | 120000 | 1394476525 | 33150 | 33150 | 33200 | 33150 | 10 |
| 457 | 20250305 | 115900 | 1394144975 | 33150 | 33200 | 33200 | 33150 | 8 |
| 458 | 20250305 | 115800 | 1393879625 | 33150 | 33250 | 33300 | 33150 | 198 |
| 459 | 20250305 | 115700 | 1387298575 | 33250 | 33250 | 33300 | 33200 | 166 |
| 460 | 20250305 | 115600 | 1381778575 | 33200 | 33200 | 33200 | 33200 | 5 |
| 461 | 20250305 | 115500 | 1381612575 | 33200 | 33200 | 33250 | 33200 | 28 |
| 462 | 20250305 | 115400 | 1380682675 | 33200 | 33200 | 33200 | 33200 | 2 |
| 463 | 20250305 | 115300 | 1380616275 | 33200 | 33200 | 33200 | 33200 | 7 |
| 464 | 20250305 | 115200 | 1380383875 | 33200 | 33200 | 33200 | 33200 | 21 |
| 465 | 20250305 | 115100 | 1379686675 | 33200 | 33200 | 33200 | 33200 | 6 |
| 466 | 20250305 | 115000 | 1379487475 | 33200 | 33150 | 33250 | 33150 | 103 |
| 467 | 20250305 | 114900 | 1376066925 | 33150 | 33150 | 33150 | 33150 | 5 |
| 468 | 20250305 | 114800 | 1375901175 | 33150 | 33150 | 33200 | 33150 | 8 |
| 469 | 20250305 | 114700 | 1375635925 | 33150 | 33150 | 33200 | 33150 | 12 |
| 470 | 20250305 | 114600 | 1375237975 | 33150 | 33150 | 33200 | 33150 | 36 |
| 471 | 20250305 | 114500 | 1374044325 | 33150 | 33100 | 33200 | 33100 | 34 |
| 472 | 20250305 | 114400 | 1372917525 | 33150 | 33150 | 33150 | 33000 | 440 |
| 473 | 20250305 | 114300 | 1358354775 | 33200 | 33150 | 33200 | 33150 | 38 |
| 474 | 20250305 | 114200 | 1357094175 | 33200 | 33150 | 33200 | 33150 | 34 |
| 475 | 20250305 | 114100 | 1355966225 | 33150 | 33200 | 33200 | 33150 | 60 |
| 476 | 20250305 | 114000 | 1353974725 | 33200 | 33250 | 33250 | 33200 | 34 |
| 477 | 20250305 | 113900 | 1352845175 | 33200 | 33200 | 33200 | 33200 | 7 |
| 478 | 20250305 | 113800 | 1352612775 | 33250 | 33200 | 33250 | 33200 | 27 |
| 479 | 20250305 | 113700 | 1351715925 | 33200 | 33200 | 33200 | 33200 | 5 |
| 480 | 20250305 | 113600 | 1351549925 | 33200 | 33200 | 33200 | 33200 | 10 |
| 481 | 20250305 | 113500 | 1351217925 | 33200 | 33200 | 33200 | 33200 | 43 |
| 482 | 20250305 | 113400 | 1349790325 | 33200 | 33200 | 33200 | 33200 | 14 |
| 483 | 20250305 | 113300 | 1349325525 | 33200 | 33200 | 33250 | 33200 | 37 |
| 484 | 20250305 | 113200 | 1348097025 | 33200 | 33200 | 33250 | 33200 | 114 |
| 485 | 20250305 | 113100 | 1344311075 | 33200 | 33200 | 33200 | 33200 | 6 |
| 486 | 20250305 | 113000 | 1344111875 | 33200 | 33250 | 33250 | 33200 | 78 |
| 487 | 20250305 | 112900 | 1341518575 | 33250 | 33350 | 33350 | 33250 | 79 |
| 488 | 20250305 | 112800 | 1338887625 | 33350 | 33350 | 33350 | 33350 | 9 |
| 489 | 20250305 | 112700 | 1338587475 | 33300 | 33350 | 33350 | 33300 | 49 |
| 490 | 20250305 | 112600 | 1336955175 | 33300 | 33300 | 33300 | 33300 | 92 |
| 491 | 20250305 | 112500 | 1333891575 | 33250 | 33300 | 33300 | 33250 | 16 |
| 492 | 20250305 | 112400 | 1333358975 | 33250 | 33250 | 33250 | 33250 | 9 |
| 493 | 20250305 | 112300 | 1333059725 | 33250 | 33250 | 33250 | 33250 | 36 |
| 494 | 20250305 | 112200 | 1331862725 | 33300 | 33250 | 33300 | 33250 | 36 |
| 495 | 20250305 | 112100 | 1330664325 | 33250 | 33250 | 33250 | 33250 | 2 |
| 496 | 20250305 | 112000 | 1330597825 | 33250 | 33250 | 33250 | 33250 | 5 |
| 497 | 20250305 | 111900 | 1330431575 | 33250 | 33250 | 33250 | 33250 | 5 |
| 498 | 20250305 | 111800 | 1330265325 | 33300 | 33300 | 33300 | 33250 | 6 |
| 499 | 20250305 | 111700 | 1330065625 | 33300 | 33200 | 33300 | 33200 | 45 |
| 500 | 20250305 | 111600 | 1328571175 | 33250 | 33300 | 33300 | 33250 | 250 |
| 501 | 20250305 | 111500 | 1320255125 | 33350 | 33450 | 33450 | 33350 | 147 |
| 502 | 20250305 | 111400 | 1315347575 | 33350 | 33400 | 33450 | 33350 | 71 |
| 503 | 20250305 | 111300 | 1312976025 | 33400 | 33350 | 33400 | 33350 | 39 |
| 504 | 20250305 | 111200 | 1311674525 | 33350 | 33300 | 33350 | 33300 | 22 |
| 505 | 20250305 | 111100 | 1310940975 | 33300 | 33350 | 33350 | 33300 | 24 |
| 506 | 20250305 | 111000 | 1310140975 | 33350 | 33300 | 33350 | 33300 | 131 |
| 507 | 20250305 | 110900 | 1305772275 | 33300 | 33300 | 33300 | 33300 | 2 |
| 508 | 20250305 | 110800 | 1305705675 | 33300 | 33300 | 33300 | 33300 | 36 |
| 509 | 20250305 | 110700 | 1304506875 | 33300 | 33300 | 33300 | 33300 | 40 |
| 510 | 20250305 | 110600 | 1303174875 | 33300 | 33350 | 33350 | 33300 | 12 |
| 511 | 20250305 | 110500 | 1302775025 | 33300 | 33250 | 33300 | 33250 | 11 |
| 512 | 20250305 | 110400 | 1302408775 | 33250 | 33250 | 33250 | 33250 | 5 |
| 513 | 20250305 | 110300 | 1302242525 | 33300 | 33300 | 33300 | 33250 | 154 |
| 514 | 20250305 | 110200 | 1297118675 | 33300 | 33300 | 33300 | 33300 | 15 |
| 515 | 20250305 | 110100 | 1296619175 | 33300 | 33300 | 33300 | 33300 | 69 |
| 516 | 20250305 | 110000 | 1294321475 | 33300 | 33300 | 33300 | 33300 | 70 |
| 517 | 20250305 | 105900 | 1291990475 | 33350 | 33400 | 33400 | 33350 | 56 |
| 518 | 20250305 | 105800 | 1290122575 | 33400 | 33400 | 33400 | 33400 | 59 |
| 519 | 20250305 | 105700 | 1288151975 | 33450 | 33450 | 33450 | 33450 | 0 |
| 520 | 20250305 | 105600 | 1288151975 | 33450 | 33450 | 33450 | 33450 | 82 |
| 521 | 20250305 | 105500 | 1285409075 | 33450 | 33450 | 33450 | 33450 | 1 |
| 522 | 20250305 | 105400 | 1285375625 | 33450 | 33500 | 33500 | 33450 | 142 |
| 523 | 20250305 | 105300 | 1280619925 | 33550 | 33550 | 33550 | 33550 | 98 |
| 524 | 20250305 | 105200 | 1277332025 | 33600 | 33450 | 33600 | 33450 | 401 |
| 525 | 20250305 | 105100 | 1263885775 | 33450 | 33450 | 33450 | 33450 | 10 |
| 526 | 20250305 | 105000 | 1263551275 | 33450 | 33450 | 33450 | 33450 | 23 |
| 527 | 20250305 | 104900 | 1262781925 | 33450 | 33500 | 33500 | 33400 | 5 |
| 528 | 20250305 | 104800 | 1262614575 | 33500 | 33450 | 33500 | 33400 | 329 |
| 529 | 20250305 | 104700 | 1251621525 | 33500 | 33400 | 33500 | 33400 | 113 |
| 530 | 20250305 | 104600 | 1247844275 | 33400 | 33350 | 33400 | 33350 | 21 |
| 531 | 20250305 | 104500 | 1247142925 | 33350 | 33350 | 33350 | 33350 | 0 |
| 532 | 20250305 | 104400 | 1247142925 | 33350 | 33400 | 33400 | 33350 | 97 |
| 533 | 20250305 | 104300 | 1243907125 | 33350 | 33400 | 33400 | 33350 | 3 |
| 534 | 20250305 | 104200 | 1243806975 | 33350 | 33300 | 33350 | 33300 | 207 |
| 535 | 20250305 | 104100 | 1236904025 | 33350 | 33350 | 33350 | 33350 | 69 |
| 536 | 20250305 | 104000 | 1234602875 | 33350 | 33350 | 33350 | 33350 | 77 |
| 537 | 20250305 | 103900 | 1232034925 | 33350 | 33350 | 33350 | 33350 | 24 |
| 538 | 20250305 | 103800 | 1231234525 | 33350 | 33350 | 33350 | 33350 | 139 |
| 539 | 20250305 | 103700 | 1226598875 | 33400 | 33400 | 33400 | 33400 | 139 |
| 540 | 20250305 | 103600 | 1221956275 | 33400 | 33400 | 33400 | 33400 | 54 |
| 541 | 20250305 | 103500 | 1220152675 | 33400 | 33450 | 33450 | 33400 | 84 |
| 542 | 20250305 | 103400 | 1217346975 | 33450 | 33450 | 33450 | 33450 | 40 |
| 543 | 20250305 | 103300 | 1216008975 | 33450 | 33450 | 33450 | 33450 | 193 |
| 544 | 20250305 | 103200 | 1209553125 | 33450 | 33450 | 33450 | 33450 | 28 |
| 545 | 20250305 | 103100 | 1208616525 | 33400 | 33500 | 33500 | 33400 | 141 |
| 546 | 20250305 | 103000 | 1203898475 | 33450 | 33500 | 33600 | 33450 | 1496 |
| 547 | 20250305 | 102900 | 1153810975 | 33500 | 33650 | 33650 | 33500 | 172 |
| 548 | 20250305 | 102800 | 1148036525 | 33650 | 33650 | 33650 | 33600 | 15 |
| 549 | 20250305 | 102700 | 1147532325 | 33650 | 33650 | 33650 | 33650 | 3 |
| 550 | 20250305 | 102600 | 1147431375 | 33650 | 33650 | 33650 | 33650 | 225 |
| 551 | 20250305 | 102500 | 1139860125 | 33650 | 33650 | 33650 | 33650 | 85 |
| 552 | 20250305 | 102400 | 1136999875 | 33650 | 33550 | 33650 | 33550 | 61 |
| 553 | 20250305 | 102300 | 1134947475 | 33650 | 33600 | 33650 | 33500 | 104 |
| 554 | 20250305 | 102200 | 1131453175 | 33600 | 33650 | 33700 | 33600 | 16 |
| 555 | 20250305 | 102100 | 1130914825 | 33700 | 33650 | 33700 | 33650 | 5 |
| 556 | 20250305 | 102000 | 1130746475 | 33650 | 33800 | 33800 | 33600 | 581 |
| 557 | 20250305 | 101900 | 1111172975 | 33850 | 33800 | 33850 | 33800 | 49 |
| 558 | 20250305 | 101800 | 1109516625 | 33850 | 33900 | 33900 | 33850 | 162 |
| 559 | 20250305 | 101700 | 1104032875 | 33900 | 33900 | 33900 | 33900 | 23 |
| 560 | 20250305 | 101600 | 1103253175 | 33850 | 33750 | 33850 | 33750 | 399 |
| 561 | 20250305 | 101500 | 1089762925 | 33750 | 33900 | 33900 | 33750 | 586 |
| 562 | 20250305 | 101400 | 1069915575 | 33950 | 33900 | 33950 | 33900 | 224 |
| 563 | 20250305 | 101300 | 1062314975 | 33900 | 33850 | 33900 | 33850 | 517 |
| 564 | 20250305 | 101200 | 1044803125 | 33800 | 33750 | 33800 | 33750 | 366 |
| 565 | 20250305 | 101100 | 1032440725 | 33750 | 33800 | 33850 | 33750 | 469 |
| 566 | 20250305 | 101000 | 1016589375 | 33850 | 33850 | 33850 | 33800 | 602 |
| 567 | 20250305 | 100900 | 996214050 | 33850 | 33800 | 33850 | 33800 | 81 |
| 568 | 20250305 | 100800 | 993472250 | 33750 | 33700 | 33850 | 33700 | 573 |
| 569 | 20250305 | 100700 | 974097450 | 33700 | 33850 | 33900 | 33700 | 1868 |
| 570 | 20250305 | 100600 | 910885000 | 33900 | 33850 | 33900 | 33800 | 592 |
| 571 | 20250305 | 100500 | 890854000 | 33850 | 33800 | 33850 | 33750 | 1109 |
| 572 | 20250305 | 100400 | 853351500 | 33800 | 33650 | 33800 | 33650 | 2678 |
| 573 | 20250305 | 100300 | 763063100 | 33650 | 33600 | 33650 | 33600 | 111 |
| 574 | 20250305 | 100200 | 759329600 | 33600 | 33500 | 33650 | 33500 | 834 |
| 575 | 20250305 | 100100 | 731353050 | 33500 | 33500 | 33550 | 33500 | 336 |
| 576 | 20250305 | 100000 | 720086550 | 33550 | 33400 | 33550 | 33400 | 868 |
| 577 | 20250305 | 095900 | 691042900 | 33450 | 33500 | 33500 | 33450 | 468 |
| 578 | 20250305 | 095800 | 675370150 | 33500 | 33400 | 33500 | 33400 | 151 |
| 579 | 20250305 | 095700 | 670317050 | 33450 | 33600 | 33600 | 33450 | 248 |
| 580 | 20250305 | 095600 | 662013350 | 33550 | 33550 | 33600 | 33550 | 87 |
| 581 | 20250305 | 095500 | 659094300 | 33550 | 33550 | 33600 | 33550 | 42 |
| 582 | 20250305 | 095400 | 657684800 | 33550 | 33500 | 33550 | 33500 | 279 |
| 583 | 20250305 | 095300 | 648328300 | 33500 | 33550 | 33550 | 33350 | 1248 |
| 584 | 20250305 | 095200 | 606515700 | 33500 | 33500 | 33500 | 33500 | 148 |
| 585 | 20250305 | 095100 | 601557700 | 33550 | 33450 | 33550 | 33450 | 2056 |
| 586 | 20250305 | 095000 | 532709950 | 33400 | 33200 | 33450 | 33200 | 530 |
| 587 | 20250305 | 094900 | 515061300 | 33150 | 33150 | 33150 | 33150 | 34 |
| 588 | 20250305 | 094800 | 513934200 | 33150 | 33200 | 33200 | 33150 | 25 |
| 589 | 20250305 | 094700 | 513104300 | 33200 | 33200 | 33200 | 33200 | 44 |
| 590 | 20250305 | 094600 | 511643500 | 33200 | 33200 | 33200 | 33200 | 50 |
| 591 | 20250305 | 094500 | 509983500 | 33200 | 33250 | 33300 | 33200 | 103 |
| 592 | 20250305 | 094400 | 506558000 | 33250 | 33200 | 33300 | 33200 | 199 |
| 593 | 20250305 | 094300 | 499947900 | 33200 | 33300 | 33300 | 33150 | 175 |
| 594 | 20250305 | 094200 | 494139750 | 33300 | 33300 | 33350 | 33250 | 466 |
| 595 | 20250305 | 094100 | 478623650 | 33300 | 33400 | 33400 | 33300 | 415 |
| 596 | 20250305 | 094000 | 464774700 | 33400 | 33450 | 33450 | 33400 | 155 |
| 597 | 20250305 | 093900 | 459590200 | 33450 | 33450 | 33500 | 33400 | 1145 |
| 598 | 20250305 | 093800 | 421271500 | 33400 | 33300 | 33450 | 33300 | 622 |
| 599 | 20250305 | 093700 | 400508725 | 33250 | 33100 | 33300 | 33100 | 2391 |
| 600 | 20250305 | 093600 | 321029875 | 33050 | 33000 | 33100 | 33000 | 359 |
| 601 | 20250305 | 093500 | 309164275 | 33000 | 33000 | 33100 | 33000 | 1398 |
| 602 | 20250305 | 093400 | 262899625 | 33000 | 32850 | 33100 | 32850 | 1679 |
| 603 | 20250305 | 093300 | 207497975 | 32900 | 32700 | 32950 | 32650 | 717 |
| 604 | 20250305 | 093200 | 183951825 | 32650 | 32550 | 32700 | 32500 | 717 |
| 605 | 20250305 | 093100 | 160535225 | 32550 | 32550 | 32550 | 32550 | 63 |
| 606 | 20250305 | 093000 | 158484575 | 32500 | 32550 | 32550 | 32500 | 23 |
| 607 | 20250305 | 092900 | 157736575 | 32550 | 32550 | 32550 | 32500 | 27 |
| 608 | 20250305 | 092800 | 156858575 | 32550 | 32550 | 32550 | 32500 | 164 |
| 609 | 20250305 | 092700 | 151524025 | 32500 | 32450 | 32550 | 32450 | 674 |
| 610 | 20250305 | 092600 | 129621200 | 32450 | 32350 | 32450 | 32350 | 79 |
| 611 | 20250305 | 092500 | 127061550 | 32350 | 32250 | 32350 | 32250 | 153 |
| 612 | 20250305 | 092400 | 122121400 | 32250 | 32250 | 32250 | 32250 | 25 |
| 613 | 20250305 | 092300 | 121315150 | 32225 | 32225 | 32225 | 32225 | 0 |
| 614 | 20250305 | 092200 | 121315150 | 32225 | 32250 | 32250 | 32200 | 171 |
| 615 | 20250305 | 092100 | 115803075 | 32250 | 32250 | 32250 | 32250 | 144 |
| 616 | 20250305 | 092000 | 111159075 | 32250 | 32250 | 32275 | 32250 | 11 |
| 617 | 20250305 | 091900 | 110804300 | 32275 | 32250 | 32275 | 32250 | 24 |
| 618 | 20250305 | 091800 | 110029925 | 32275 | 32300 | 32300 | 32275 | 162 |
| 619 | 20250305 | 091700 | 104798550 | 32350 | 32350 | 32350 | 32350 | 1 |
| 620 | 20250305 | 091600 | 104766200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 621 | 20250305 | 091500 | 104766200 | 32350 | 32350 | 32350 | 32350 | 164 |
| 622 | 20250305 | 091400 | 99460800 | 32300 | 32400 | 32400 | 32300 | 227 |
| 623 | 20250305 | 091300 | 92109950 | 32450 | 32450 | 32450 | 32400 | 162 |
| 624 | 20250305 | 091200 | 86854550 | 32450 | 32450 | 32450 | 32450 | 2 |
| 625 | 20250305 | 091100 | 86789650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 626 | 20250305 | 091000 | 86789650 | 32450 | 32450 | 32450 | 32450 | 110 |
| 627 | 20250305 | 090900 | 83220150 | 32400 | 32400 | 32400 | 32200 | 820 |
| 628 | 20250305 | 090800 | 56696400 | 32400 | 32350 | 32450 | 32350 | 47 |
| 629 | 20250305 | 090700 | 55174550 | 32400 | 32350 | 32400 | 32250 | 25 |
| 630 | 20250305 | 090600 | 54365850 | 32350 | 32300 | 32350 | 32300 | 26 |
| 631 | 20250305 | 090500 | 53524800 | 32200 | 32250 | 32350 | 32200 | 147 |
| 632 | 20250305 | 090400 | 48782300 | 32200 | 32250 | 32300 | 32200 | 101 |
| 633 | 20250305 | 090300 | 45528050 | 32250 | 32350 | 32450 | 32250 | 627 |
| 634 | 20250305 | 090200 | 25221000 | 32350 | 32600 | 32600 | 32350 | 310 |
| 635 | 20250305 | 090100 | 15138150 | 32450 | 32550 | 32650 | 32350 | 155 |
| 636 | 20250305 | 090000 | 10095200 | 32550 | 32250 | 32550 | 32250 | 313 |