32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 190900 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 1423 |
| 3 | 20250305 | 190800 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20250305 | 190700 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20250305 | 190600 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20250305 | 190500 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20250305 | 190400 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20250305 | 190300 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20250305 | 190200 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20250305 | 190100 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20250305 | 190000 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20250305 | 185900 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20250305 | 185800 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20250305 | 185700 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20250305 | 185600 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20250305 | 185500 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20250305 | 185400 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20250305 | 185300 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20250305 | 185200 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20250305 | 185100 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20250305 | 185000 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20250305 | 184900 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20250305 | 184800 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20250305 | 184700 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20250305 | 184600 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20250305 | 184500 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20250305 | 184400 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20250305 | 184300 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20250305 | 184200 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20250305 | 184100 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20250305 | 184000 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20250305 | 183900 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 1423 |
| 33 | 20250305 | 183800 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20250305 | 183700 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20250305 | 183600 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20250305 | 183500 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20250305 | 183400 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20250305 | 183300 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20250305 | 183200 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20250305 | 183100 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20250305 | 183000 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20250305 | 182900 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20250305 | 182800 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20250305 | 182700 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20250305 | 182600 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20250305 | 182500 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20250305 | 182400 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20250305 | 182300 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20250305 | 182200 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20250305 | 182100 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20250305 | 182000 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20250305 | 181900 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20250305 | 181800 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20250305 | 181700 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20250305 | 181600 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20250305 | 181500 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20250305 | 181400 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20250305 | 181300 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20250305 | 181200 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20250305 | 181100 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20250305 | 181000 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20250305 | 180900 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 1423 |
| 63 | 20250305 | 180800 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20250305 | 180700 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20250305 | 180600 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20250305 | 180500 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20250305 | 180400 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20250305 | 180300 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20250305 | 180200 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20250305 | 180100 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20250305 | 180000 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20250305 | 175900 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20250305 | 175800 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20250305 | 175700 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20250305 | 175600 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20250305 | 175500 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20250305 | 175400 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20250305 | 175300 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20250305 | 175200 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20250305 | 175100 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20250305 | 175000 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20250305 | 174900 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20250305 | 174800 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20250305 | 174700 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20250305 | 174600 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20250305 | 174500 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20250305 | 174400 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20250305 | 174300 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20250305 | 174200 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20250305 | 174100 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20250305 | 174000 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20250305 | 173900 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 1423 |
| 93 | 20250305 | 173800 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20250305 | 173700 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20250305 | 173600 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20250305 | 173500 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20250305 | 173400 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20250305 | 173300 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20250305 | 173200 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20250305 | 173100 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20250305 | 173000 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20250305 | 172900 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20250305 | 172800 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20250305 | 172700 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20250305 | 172600 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20250305 | 172500 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20250305 | 172400 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20250305 | 172300 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20250305 | 172200 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20250305 | 172100 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20250305 | 172000 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20250305 | 171900 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20250305 | 171800 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20250305 | 171700 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20250305 | 171600 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20250305 | 171500 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20250305 | 171400 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20250305 | 171300 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20250305 | 171200 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20250305 | 171100 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20250305 | 171000 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20250305 | 170900 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 1423 |
| 123 | 20250305 | 170800 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20250305 | 170700 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20250305 | 170600 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20250305 | 170500 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20250305 | 170400 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20250305 | 170300 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20250305 | 170200 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20250305 | 170100 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20250305 | 170000 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20250305 | 165900 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20250305 | 165800 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20250305 | 165700 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20250305 | 165600 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20250305 | 165500 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20250305 | 165400 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20250305 | 165300 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20250305 | 165200 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20250305 | 165100 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20250305 | 165000 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20250305 | 164900 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20250305 | 164800 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20250305 | 164700 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20250305 | 164600 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20250305 | 164500 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20250305 | 164400 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20250305 | 164300 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20250305 | 164200 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20250305 | 164100 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20250305 | 164000 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20250305 | 163900 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 1423 |
| 153 | 20250305 | 163800 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20250305 | 163700 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20250305 | 163600 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20250305 | 163500 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20250305 | 163400 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20250305 | 163300 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20250305 | 163200 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20250305 | 163100 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20250305 | 163000 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20250305 | 162900 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20250305 | 162800 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20250305 | 162700 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20250305 | 162600 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20250305 | 162500 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20250305 | 162400 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20250305 | 162300 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20250305 | 162200 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20250305 | 162100 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20250305 | 162000 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20250305 | 161900 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20250305 | 161800 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20250305 | 161700 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20250305 | 161600 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20250305 | 161500 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20250305 | 161400 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20250305 | 161300 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20250305 | 161200 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20250305 | 161100 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20250305 | 161000 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20250305 | 160900 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 1423 |
| 183 | 20250305 | 160800 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20250305 | 160700 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20250305 | 160600 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20250305 | 160500 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20250305 | 160400 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20250305 | 160300 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20250305 | 160200 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20250305 | 160100 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20250305 | 160000 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20250305 | 155900 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20250305 | 155800 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20250305 | 155700 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20250305 | 155600 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20250305 | 155500 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20250305 | 155400 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20250305 | 155300 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20250305 | 155200 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20250305 | 155100 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20250305 | 155000 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20250305 | 154900 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20250305 | 154800 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20250305 | 154700 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20250305 | 154600 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20250305 | 154500 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 207 | 20250305 | 154400 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 208 | 20250305 | 154300 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 209 | 20250305 | 154200 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 210 | 20250305 | 154100 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 211 | 20250305 | 154000 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 212 | 20250305 | 153900 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 1423 |
| 213 | 20250305 | 153800 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 214 | 20250305 | 153700 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 215 | 20250305 | 153600 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 216 | 20250305 | 153500 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 217 | 20250305 | 153400 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 218 | 20250305 | 153300 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 219 | 20250305 | 153200 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 220 | 20250305 | 153100 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 221 | 20250305 | 153000 | 1780361000 | 20900 | 20900 | 20900 | 20900 | 1423 |
| 222 | 20250305 | 152900 | 1750620300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 223 | 20250305 | 152800 | 1750620300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 224 | 20250305 | 152700 | 1750620300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 225 | 20250305 | 152600 | 1750620300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 226 | 20250305 | 152500 | 1750620300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 227 | 20250305 | 152400 | 1750620300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 228 | 20250305 | 152300 | 1750620300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 229 | 20250305 | 152200 | 1750620300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 230 | 20250305 | 152100 | 1750620300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 231 | 20250305 | 152000 | 1750620300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 232 | 20250305 | 151900 | 1750620300 | 20900 | 20900 | 20900 | 20850 | 46 |
| 233 | 20250305 | 151800 | 1749659300 | 20850 | 20900 | 20900 | 20850 | 44 |
| 234 | 20250305 | 151700 | 1748740150 | 20850 | 20900 | 20900 | 20850 | 304 |
| 235 | 20250305 | 151600 | 1742387000 | 20900 | 20900 | 20900 | 20850 | 165 |
| 236 | 20250305 | 151500 | 1738939750 | 20900 | 20900 | 20900 | 20800 | 290 |
| 237 | 20250305 | 151400 | 1732888800 | 20900 | 20900 | 20900 | 20850 | 246 |
| 238 | 20250305 | 151300 | 1727751750 | 20850 | 20900 | 20900 | 20850 | 139 |
| 239 | 20250305 | 151200 | 1724848800 | 20900 | 20900 | 20950 | 20900 | 186 |
| 240 | 20250305 | 151100 | 1720960150 | 20900 | 20950 | 20950 | 20900 | 180 |
| 241 | 20250305 | 151000 | 1717198100 | 20900 | 20875 | 20950 | 20850 | 483 |
| 242 | 20250305 | 150900 | 1707097725 | 20900 | 20900 | 20900 | 20875 | 264 |
| 243 | 20250305 | 150800 | 1701580200 | 20900 | 20900 | 20900 | 20900 | 128 |
| 244 | 20250305 | 150700 | 1698905000 | 20900 | 20900 | 20900 | 20875 | 162 |
| 245 | 20250305 | 150600 | 1695519350 | 20900 | 20900 | 20900 | 20875 | 168 |
| 246 | 20250305 | 150500 | 1692008175 | 20900 | 20900 | 20900 | 20900 | 154 |
| 247 | 20250305 | 150400 | 1688789575 | 20900 | 20875 | 20900 | 20875 | 280 |
| 248 | 20250305 | 150300 | 1682942650 | 20900 | 20900 | 20900 | 20900 | 230 |
| 249 | 20250305 | 150200 | 1678135650 | 20900 | 20900 | 20900 | 20900 | 212 |
| 250 | 20250305 | 150100 | 1673704850 | 20900 | 20900 | 20900 | 20900 | 208 |
| 251 | 20250305 | 150000 | 1669357650 | 20900 | 20900 | 20900 | 20900 | 196 |
| 252 | 20250305 | 145900 | 1665261250 | 20900 | 20900 | 20900 | 20875 | 99 |
| 253 | 20250305 | 145800 | 1663192300 | 20900 | 20900 | 20900 | 20900 | 191 |
| 254 | 20250305 | 145700 | 1659200400 | 20900 | 20900 | 20900 | 20900 | 188 |
| 255 | 20250305 | 145600 | 1655271200 | 20900 | 20900 | 20900 | 20900 | 121 |
| 256 | 20250305 | 145500 | 1652742300 | 20850 | 20900 | 20900 | 20850 | 197 |
| 257 | 20250305 | 145400 | 1648625250 | 20900 | 20900 | 20900 | 20900 | 68 |
| 258 | 20250305 | 145300 | 1647204050 | 20900 | 20900 | 20900 | 20900 | 241 |
| 259 | 20250305 | 145200 | 1642167150 | 20900 | 20850 | 20900 | 20850 | 142 |
| 260 | 20250305 | 145100 | 1639199650 | 20900 | 20850 | 20900 | 20850 | 310 |
| 261 | 20250305 | 145000 | 1632733200 | 20850 | 20800 | 20850 | 20800 | 90 |
| 262 | 20250305 | 144900 | 1630857000 | 20850 | 20850 | 20850 | 20850 | 253 |
| 263 | 20250305 | 144800 | 1625581950 | 20900 | 20850 | 20900 | 20800 | 282 |
| 264 | 20250305 | 144700 | 1619699850 | 20850 | 20850 | 20850 | 20850 | 153 |
| 265 | 20250305 | 144600 | 1616509800 | 20850 | 20900 | 20900 | 20850 | 534 |
| 266 | 20250305 | 144500 | 1605371700 | 20850 | 20900 | 20900 | 20850 | 124 |
| 267 | 20250305 | 144400 | 1602780550 | 20900 | 20900 | 20950 | 20850 | 264 |
| 268 | 20250305 | 144300 | 1597256450 | 20900 | 20900 | 20900 | 20850 | 205 |
| 269 | 20250305 | 144200 | 1592972150 | 20900 | 20900 | 20900 | 20900 | 140 |
| 270 | 20250305 | 144100 | 1590046150 | 20900 | 20900 | 20900 | 20850 | 229 |
| 271 | 20250305 | 144000 | 1585260550 | 20850 | 20850 | 20900 | 20850 | 162 |
| 272 | 20250305 | 143900 | 1581878200 | 20850 | 20850 | 20900 | 20850 | 413 |
| 273 | 20250305 | 143800 | 1573266700 | 20850 | 20850 | 20850 | 20850 | 136 |
| 274 | 20250305 | 143700 | 1570431100 | 20850 | 20850 | 20850 | 20800 | 137 |
| 275 | 20250305 | 143600 | 1567574950 | 20850 | 20850 | 20850 | 20800 | 180 |
| 276 | 20250305 | 143500 | 1563822250 | 20850 | 20850 | 20850 | 20850 | 138 |
| 277 | 20250305 | 143400 | 1560944950 | 20850 | 20850 | 20850 | 20800 | 644 |
| 278 | 20250305 | 143300 | 1547542550 | 20800 | 20850 | 20850 | 20800 | 256 |
| 279 | 20250305 | 143200 | 1542205200 | 20850 | 20900 | 20900 | 20800 | 160 |
| 280 | 20250305 | 143100 | 1538865900 | 20900 | 20900 | 20900 | 20850 | 166 |
| 281 | 20250305 | 143000 | 1535400900 | 20900 | 20850 | 20900 | 20850 | 216 |
| 282 | 20250305 | 142900 | 1530890500 | 20850 | 20800 | 20900 | 20800 | 145 |
| 283 | 20250305 | 142800 | 1527863300 | 20900 | 20850 | 20900 | 20850 | 276 |
| 284 | 20250305 | 142700 | 1522102000 | 20800 | 20850 | 20850 | 20800 | 186 |
| 285 | 20250305 | 142600 | 1518224150 | 20800 | 20850 | 20850 | 20800 | 229 |
| 286 | 20250305 | 142500 | 1513456750 | 20850 | 20900 | 20900 | 20850 | 851 |
| 287 | 20250305 | 142400 | 1495682800 | 20900 | 20800 | 20900 | 20800 | 1844 |
| 288 | 20250305 | 142300 | 1457197050 | 20800 | 20750 | 20850 | 20750 | 309 |
| 289 | 20250305 | 142200 | 1450767950 | 20800 | 20750 | 20850 | 20750 | 484 |
| 290 | 20250305 | 142100 | 1440716850 | 20700 | 20750 | 20750 | 20700 | 22 |
| 291 | 20250305 | 142000 | 1440260800 | 20700 | 20700 | 20700 | 20700 | 9 |
| 292 | 20250305 | 141900 | 1440074500 | 20750 | 20700 | 20750 | 20700 | 24 |
| 293 | 20250305 | 141800 | 1439577050 | 20750 | 20750 | 20750 | 20750 | 1 |
| 294 | 20250305 | 141700 | 1439556300 | 20750 | 20750 | 20750 | 20750 | 4 |
| 295 | 20250305 | 141600 | 1439473300 | 20750 | 20750 | 20750 | 20750 | 19 |
| 296 | 20250305 | 141500 | 1439079050 | 20750 | 20700 | 20750 | 20700 | 11 |
| 297 | 20250305 | 141400 | 1438851100 | 20750 | 20750 | 20750 | 20700 | 10 |
| 298 | 20250305 | 141300 | 1438643850 | 20700 | 20750 | 20750 | 20700 | 120 |
| 299 | 20250305 | 141200 | 1436157850 | 20750 | 20700 | 20750 | 20700 | 17 |
| 300 | 20250305 | 141100 | 1435805350 | 20700 | 20700 | 20700 | 20700 | 10 |
| 301 | 20250305 | 141000 | 1435598350 | 20750 | 20750 | 20750 | 20700 | 12 |
| 302 | 20250305 | 140900 | 1435349600 | 20750 | 20700 | 20750 | 20700 | 20 |
| 303 | 20250305 | 140800 | 1434934800 | 20750 | 20700 | 20750 | 20700 | 10 |
| 304 | 20250305 | 140700 | 1434727600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 305 | 20250305 | 140600 | 1434727600 | 20750 | 20650 | 20750 | 20650 | 11237 |
| 306 | 20250305 | 140500 | 1202150500 | 20650 | 20600 | 20650 | 20600 | 12 |
| 307 | 20250305 | 140400 | 1201902950 | 20600 | 20650 | 20650 | 20600 | 9 |
| 308 | 20250305 | 140300 | 1201717350 | 20650 | 20650 | 20650 | 20650 | 1 |
| 309 | 20250305 | 140200 | 1201696700 | 20650 | 20650 | 20650 | 20650 | 45 |
| 310 | 20250305 | 140100 | 1200767450 | 20600 | 20600 | 20600 | 20600 | 13 |
| 311 | 20250305 | 140000 | 1200499650 | 20650 | 20600 | 20650 | 20600 | 230 |
| 312 | 20250305 | 135900 | 1195761300 | 20650 | 20650 | 20650 | 20650 | 8 |
| 313 | 20250305 | 135800 | 1195596100 | 20650 | 20650 | 20650 | 20650 | 55 |
| 314 | 20250305 | 135700 | 1194460350 | 20650 | 20650 | 20650 | 20600 | 19 |
| 315 | 20250305 | 135600 | 1194068250 | 20600 | 20650 | 20650 | 20600 | 14 |
| 316 | 20250305 | 135500 | 1193779400 | 20650 | 20650 | 20650 | 20650 | 6 |
| 317 | 20250305 | 135400 | 1193655500 | 20650 | 20650 | 20650 | 20600 | 36 |
| 318 | 20250305 | 135300 | 1192912750 | 20600 | 20650 | 20650 | 20600 | 628 |
| 319 | 20250305 | 135200 | 1179944850 | 20700 | 20650 | 20700 | 20650 | 14 |
| 320 | 20250305 | 135100 | 1179655300 | 20700 | 20700 | 20700 | 20700 | 85 |
| 321 | 20250305 | 135000 | 1177895800 | 20650 | 20700 | 20700 | 20650 | 16 |
| 322 | 20250305 | 134900 | 1177564850 | 20700 | 20700 | 20700 | 20700 | 12 |
| 323 | 20250305 | 134800 | 1177316450 | 20650 | 20650 | 20700 | 20650 | 29 |
| 324 | 20250305 | 134700 | 1176717050 | 20700 | 20700 | 20700 | 20700 | 4 |
| 325 | 20250305 | 134600 | 1176634250 | 20650 | 20700 | 20700 | 20650 | 24 |
| 326 | 20250305 | 134500 | 1176137750 | 20700 | 20700 | 20700 | 20700 | 27 |
| 327 | 20250305 | 134400 | 1175578850 | 20700 | 20700 | 20700 | 20700 | 200 |
| 328 | 20250305 | 134300 | 1171438850 | 20700 | 20650 | 20700 | 20650 | 11 |
| 329 | 20250305 | 134200 | 1171211500 | 20700 | 20700 | 20700 | 20650 | 23 |
| 330 | 20250305 | 134100 | 1170735650 | 20700 | 20650 | 20700 | 20650 | 340 |
| 331 | 20250305 | 134000 | 1163713150 | 20650 | 20750 | 20750 | 20650 | 857 |
| 332 | 20250305 | 133900 | 1145991250 | 20750 | 20700 | 20750 | 20700 | 19 |
| 333 | 20250305 | 133800 | 1145597550 | 20750 | 20800 | 20800 | 20750 | 599 |
| 334 | 20250305 | 133700 | 1133168100 | 20800 | 20800 | 20800 | 20800 | 20 |
| 335 | 20250305 | 133600 | 1132752100 | 20750 | 20800 | 20800 | 20750 | 113 |
| 336 | 20250305 | 133500 | 1130406700 | 20800 | 20800 | 20800 | 20750 | 15 |
| 337 | 20250305 | 133400 | 1130094950 | 20750 | 20800 | 20800 | 20750 | 9 |
| 338 | 20250305 | 133300 | 1129908000 | 20800 | 20800 | 20800 | 20800 | 1 |
| 339 | 20250305 | 133200 | 1129887200 | 20800 | 20800 | 20800 | 20800 | 114 |
| 340 | 20250305 | 133100 | 1127516000 | 20750 | 20800 | 20800 | 20750 | 60 |
| 341 | 20250305 | 133000 | 1126268300 | 20800 | 20750 | 20800 | 20750 | 9 |
| 342 | 20250305 | 132900 | 1126081350 | 20800 | 20800 | 20800 | 20800 | 14 |
| 343 | 20250305 | 132800 | 1125790150 | 20800 | 20750 | 20800 | 20750 | 9 |
| 344 | 20250305 | 132700 | 1125603200 | 20800 | 20800 | 20800 | 20800 | 9 |
| 345 | 20250305 | 132600 | 1125416000 | 20800 | 20800 | 20800 | 20800 | 14 |
| 346 | 20250305 | 132500 | 1125124800 | 20750 | 20800 | 20800 | 20750 | 10 |
| 347 | 20250305 | 132400 | 1124917100 | 20800 | 20750 | 20800 | 20750 | 10 |
| 348 | 20250305 | 132300 | 1124709400 | 20800 | 20800 | 20800 | 20800 | 11 |
| 349 | 20250305 | 132200 | 1124480600 | 20800 | 20800 | 20800 | 20800 | 62 |
| 350 | 20250305 | 132100 | 1123191000 | 20750 | 20800 | 20800 | 20750 | 15 |
| 351 | 20250305 | 132000 | 1122879500 | 20750 | 20800 | 20800 | 20750 | 11 |
| 352 | 20250305 | 131900 | 1122650950 | 20800 | 20750 | 20800 | 20750 | 35 |
| 353 | 20250305 | 131800 | 1121923500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 354 | 20250305 | 131700 | 1121923500 | 20750 | 20700 | 20750 | 20700 | 715 |
| 355 | 20250305 | 131600 | 1107087800 | 20750 | 20700 | 20750 | 20700 | 23 |
| 356 | 20250305 | 131500 | 1106611250 | 20750 | 20750 | 20750 | 20750 | 15 |
| 357 | 20250305 | 131400 | 1106300000 | 20750 | 20750 | 20750 | 20750 | 1 |
| 358 | 20250305 | 131300 | 1106279250 | 20700 | 20750 | 20750 | 20700 | 121 |
| 359 | 20250305 | 131200 | 1103768750 | 20750 | 20700 | 20750 | 20700 | 14 |
| 360 | 20250305 | 131100 | 1103478550 | 20750 | 20700 | 20750 | 20700 | 19 |
| 361 | 20250305 | 131000 | 1103084600 | 20700 | 20700 | 20750 | 20700 | 19 |
| 362 | 20250305 | 130900 | 1102691250 | 20700 | 20750 | 20750 | 20700 | 16 |
| 363 | 20250305 | 130800 | 1102359350 | 20700 | 20750 | 20750 | 20700 | 27 |
| 364 | 20250305 | 130700 | 1101800000 | 20750 | 20700 | 20750 | 20700 | 7 |
| 365 | 20250305 | 130600 | 1101654850 | 20700 | 20700 | 20750 | 20700 | 126 |
| 366 | 20250305 | 130500 | 1099046250 | 20750 | 20750 | 20750 | 20750 | 6 |
| 367 | 20250305 | 130400 | 1098921750 | 20750 | 20750 | 20750 | 20750 | 15 |
| 368 | 20250305 | 130300 | 1098610500 | 20700 | 20750 | 20750 | 20700 | 15 |
| 369 | 20250305 | 130200 | 1098299500 | 20750 | 20750 | 20750 | 20700 | 18 |
| 370 | 20250305 | 130100 | 1097926250 | 20750 | 20750 | 20750 | 20750 | 1 |
| 371 | 20250305 | 130000 | 1097905500 | 20750 | 20700 | 20750 | 20700 | 17 |
| 372 | 20250305 | 125900 | 1097552850 | 20700 | 20700 | 20750 | 20700 | 22 |
| 373 | 20250305 | 125800 | 1097096900 | 20750 | 20750 | 20750 | 20750 | 8 |
| 374 | 20250305 | 125700 | 1096930900 | 20750 | 20750 | 20750 | 20700 | 11 |
| 375 | 20250305 | 125600 | 1096703050 | 20750 | 20700 | 20750 | 20700 | 376 |
| 376 | 20250305 | 125500 | 1088918400 | 20750 | 20700 | 20750 | 20700 | 10 |
| 377 | 20250305 | 125400 | 1088711200 | 20700 | 20750 | 20750 | 20700 | 14 |
| 378 | 20250305 | 125300 | 1088420975 | 20750 | 20750 | 20750 | 20750 | 4 |
| 379 | 20250305 | 125200 | 1088337975 | 20750 | 20750 | 20750 | 20750 | 24 |
| 380 | 20250305 | 125100 | 1087839975 | 20700 | 20750 | 20750 | 20700 | 13 |
| 381 | 20250305 | 125000 | 1087570575 | 20700 | 20700 | 20750 | 20700 | 12 |
| 382 | 20250305 | 124900 | 1087321875 | 20750 | 20750 | 20750 | 20750 | 23 |
| 383 | 20250305 | 124800 | 1086844625 | 20750 | 20700 | 20750 | 20700 | 13 |
| 384 | 20250305 | 124700 | 1086575125 | 20750 | 20750 | 20750 | 20750 | 12 |
| 385 | 20250305 | 124600 | 1086326125 | 20750 | 20750 | 20750 | 20700 | 21 |
| 386 | 20250305 | 124500 | 1085890625 | 20750 | 20725 | 20750 | 20725 | 496 |
| 387 | 20250305 | 124400 | 1075598750 | 20725 | 20750 | 20750 | 20700 | 12 |
| 388 | 20250305 | 124300 | 1075350125 | 20700 | 20750 | 20750 | 20700 | 15 |
| 389 | 20250305 | 124200 | 1075038925 | 20750 | 20750 | 20750 | 20700 | 7 |
| 390 | 20250305 | 124100 | 1074893725 | 20700 | 20700 | 20750 | 20700 | 26 |
| 391 | 20250305 | 124000 | 1074354775 | 20750 | 20750 | 20750 | 20750 | 5 |
| 392 | 20250305 | 123900 | 1074251025 | 20750 | 20750 | 20750 | 20750 | 18 |
| 393 | 20250305 | 123800 | 1073877525 | 20750 | 20750 | 20750 | 20750 | 29 |
| 394 | 20250305 | 123700 | 1073275775 | 20700 | 20750 | 20750 | 20700 | 24 |
| 395 | 20250305 | 123600 | 1072778475 | 20750 | 20750 | 20750 | 20750 | 12 |
| 396 | 20250305 | 123500 | 1072529475 | 20700 | 20725 | 20750 | 20700 | 87 |
| 397 | 20250305 | 123400 | 1070724675 | 20725 | 20700 | 20750 | 20700 | 13 |
| 398 | 20250305 | 123300 | 1070455125 | 20750 | 20750 | 20750 | 20700 | 21 |
| 399 | 20250305 | 123200 | 1070019625 | 20750 | 20750 | 20750 | 20700 | 10 |
| 400 | 20250305 | 123100 | 1069812375 | 20750 | 20750 | 20750 | 20750 | 8 |
| 401 | 20250305 | 123000 | 1069646375 | 20750 | 20750 | 20750 | 20700 | 14 |
| 402 | 20250305 | 122900 | 1069356125 | 20750 | 20750 | 20750 | 20750 | 42 |
| 403 | 20250305 | 122800 | 1068484625 | 20750 | 20750 | 20750 | 20700 | 164 |
| 404 | 20250305 | 122700 | 1065089375 | 20750 | 20750 | 20750 | 20750 | 5 |
| 405 | 20250305 | 122600 | 1064985625 | 20750 | 20750 | 20750 | 20700 | 31 |
| 406 | 20250305 | 122500 | 1064342625 | 20700 | 20750 | 20750 | 20700 | 25 |
| 407 | 20250305 | 122400 | 1063824075 | 20750 | 20750 | 20750 | 20750 | 35 |
| 408 | 20250305 | 122300 | 1063097825 | 20700 | 20750 | 20750 | 20700 | 20 |
| 409 | 20250305 | 122200 | 1062683125 | 20750 | 20750 | 20750 | 20700 | 21 |
| 410 | 20250305 | 122100 | 1062247625 | 20700 | 20750 | 20750 | 20700 | 5 |
| 411 | 20250305 | 122000 | 1062143925 | 20750 | 20750 | 20750 | 20750 | 9 |
| 412 | 20250305 | 121900 | 1061957175 | 20750 | 20750 | 20750 | 20700 | 32 |
| 413 | 20250305 | 121800 | 1061293725 | 20750 | 20750 | 20750 | 20750 | 6 |
| 414 | 20250305 | 121700 | 1061169225 | 20700 | 20750 | 20750 | 20700 | 7 |
| 415 | 20250305 | 121600 | 1061024025 | 20700 | 20750 | 20750 | 20700 | 16 |
| 416 | 20250305 | 121500 | 1060692075 | 20750 | 20700 | 20750 | 20700 | 16 |
| 417 | 20250305 | 121400 | 1060360575 | 20750 | 20750 | 20750 | 20750 | 69 |
| 418 | 20250305 | 121300 | 1058928825 | 20700 | 20750 | 20750 | 20700 | 13 |
| 419 | 20250305 | 121200 | 1058659125 | 20750 | 20750 | 20750 | 20750 | 8 |
| 420 | 20250305 | 121100 | 1058493125 | 20700 | 20700 | 20750 | 20700 | 25 |
| 421 | 20250305 | 121000 | 1057975075 | 20700 | 20750 | 20750 | 20700 | 131 |
| 422 | 20250305 | 120900 | 1055263275 | 20700 | 20750 | 20750 | 20700 | 15 |
| 423 | 20250305 | 120800 | 1054952075 | 20750 | 20750 | 20750 | 20700 | 12 |
| 424 | 20250305 | 120700 | 1054703375 | 20750 | 20700 | 20750 | 20650 | 279 |
| 425 | 20250305 | 120600 | 1048928025 | 20700 | 20650 | 20700 | 20650 | 18 |
| 426 | 20250305 | 120500 | 1048555675 | 20700 | 20700 | 20700 | 20700 | 8 |
| 427 | 20250305 | 120400 | 1048390075 | 20650 | 20700 | 20700 | 20650 | 8 |
| 428 | 20250305 | 120300 | 1048224725 | 20700 | 20700 | 20700 | 20700 | 28 |
| 429 | 20250305 | 120200 | 1047645125 | 20700 | 20700 | 20700 | 20700 | 3 |
| 430 | 20250305 | 120100 | 1047583025 | 20650 | 20600 | 20700 | 20600 | 217 |
| 431 | 20250305 | 120000 | 1043102075 | 20650 | 20650 | 20650 | 20650 | 2 |
| 432 | 20250305 | 115900 | 1043060775 | 20600 | 20650 | 20650 | 20600 | 30 |
| 433 | 20250305 | 115800 | 1042441375 | 20650 | 20700 | 20700 | 20650 | 16 |
| 434 | 20250305 | 115700 | 1042110825 | 20700 | 20700 | 20700 | 20650 | 121 |
| 435 | 20250305 | 115600 | 1039611675 | 20650 | 20700 | 20700 | 20650 | 14 |
| 436 | 20250305 | 115500 | 1039321925 | 20700 | 20650 | 20700 | 20650 | 31 |
| 437 | 20250305 | 115400 | 1038681125 | 20550 | 20550 | 20650 | 20550 | 37 |
| 438 | 20250305 | 115300 | 1037919475 | 20600 | 20650 | 20700 | 20600 | 465 |
| 439 | 20250305 | 115200 | 1028337625 | 20700 | 20700 | 20750 | 20600 | 2517 |
| 440 | 20250305 | 115100 | 976463625 | 20650 | 20650 | 20700 | 20650 | 55 |
| 441 | 20250305 | 115000 | 975325225 | 20700 | 20650 | 20700 | 20650 | 13 |
| 442 | 20250305 | 114900 | 975056375 | 20700 | 20700 | 20700 | 20700 | 14 |
| 443 | 20250305 | 114800 | 974766575 | 20700 | 20700 | 20700 | 20650 | 49 |
| 444 | 20250305 | 114700 | 973754325 | 20700 | 20700 | 20700 | 20700 | 66 |
| 445 | 20250305 | 114600 | 972388125 | 20700 | 20600 | 20700 | 20600 | 20 |
| 446 | 20250305 | 114500 | 971974475 | 20650 | 20700 | 20700 | 20650 | 87 |
| 447 | 20250305 | 114400 | 970177425 | 20700 | 20550 | 20700 | 20550 | 515 |
| 448 | 20250305 | 114300 | 959546525 | 20550 | 20600 | 20600 | 20550 | 3350 |
| 449 | 20250305 | 114200 | 890699025 | 20550 | 20600 | 20600 | 20500 | 90 |
| 450 | 20250305 | 114100 | 888849175 | 20500 | 20600 | 20600 | 20500 | 1703 |
| 451 | 20250305 | 114000 | 853911125 | 20600 | 20600 | 20600 | 20550 | 19 |
| 452 | 20250305 | 113900 | 853519775 | 20600 | 20600 | 20600 | 20550 | 23 |
| 453 | 20250305 | 113800 | 853046475 | 20600 | 20600 | 20600 | 20600 | 8 |
| 454 | 20250305 | 113700 | 852881675 | 20600 | 20600 | 20600 | 20600 | 8 |
| 455 | 20250305 | 113600 | 852716875 | 20600 | 20600 | 20600 | 20600 | 24 |
| 456 | 20250305 | 113500 | 852222475 | 20550 | 20600 | 20600 | 20550 | 17 |
| 457 | 20250305 | 113400 | 851872775 | 20600 | 20650 | 20650 | 20550 | 1689 |
| 458 | 20250305 | 113300 | 817161225 | 20600 | 20650 | 20650 | 20600 | 19 |
| 459 | 20250305 | 113200 | 816768975 | 20650 | 20600 | 20650 | 20600 | 212 |
| 460 | 20250305 | 113100 | 812401175 | 20600 | 20650 | 20650 | 20600 | 13 |
| 461 | 20250305 | 113000 | 812132975 | 20650 | 20650 | 20650 | 20600 | 14 |
| 462 | 20250305 | 112900 | 811844325 | 20650 | 20650 | 20650 | 20600 | 101 |
| 463 | 20250305 | 112800 | 809762925 | 20650 | 20600 | 20650 | 20600 | 63 |
| 464 | 20250305 | 112700 | 808462225 | 20650 | 20650 | 20650 | 20650 | 22 |
| 465 | 20250305 | 112600 | 808007925 | 20650 | 20650 | 20650 | 20550 | 518 |
| 466 | 20250305 | 112500 | 797350425 | 20600 | 20600 | 20650 | 20600 | 107 |
| 467 | 20250305 | 112400 | 795145325 | 20650 | 20650 | 20650 | 20600 | 19 |
| 468 | 20250305 | 112300 | 794753225 | 20650 | 20650 | 20650 | 20650 | 15 |
| 469 | 20250305 | 112200 | 794443475 | 20650 | 20600 | 20650 | 20600 | 14 |
| 470 | 20250305 | 112100 | 794154675 | 20650 | 20550 | 20650 | 20550 | 155 |
| 471 | 20250305 | 112000 | 790961275 | 20600 | 20600 | 20600 | 20550 | 20 |
| 472 | 20250305 | 111900 | 790549325 | 20600 | 20600 | 20600 | 20600 | 10 |
| 473 | 20250305 | 111800 | 790343325 | 20600 | 20600 | 20600 | 20550 | 42 |
| 474 | 20250305 | 111700 | 789479625 | 20550 | 20600 | 20600 | 20550 | 515 |
| 475 | 20250305 | 111600 | 778895675 | 20550 | 20650 | 20650 | 20550 | 164 |
| 476 | 20250305 | 111500 | 775521075 | 20650 | 20650 | 20650 | 20600 | 10 |
| 477 | 20250305 | 111400 | 775314825 | 20600 | 20600 | 20650 | 20600 | 89 |
| 478 | 20250305 | 111300 | 773480975 | 20650 | 20650 | 20650 | 20600 | 34 |
| 479 | 20250305 | 111200 | 772779425 | 20650 | 20600 | 20650 | 20600 | 185 |
| 480 | 20250305 | 111100 | 768968125 | 20550 | 20550 | 20650 | 20550 | 286 |
| 481 | 20250305 | 111000 | 763088225 | 20600 | 20600 | 20600 | 20550 | 403 |
| 482 | 20250305 | 110900 | 754791925 | 20650 | 20700 | 20700 | 20600 | 96 |
| 483 | 20250305 | 110800 | 752810975 | 20650 | 20650 | 20700 | 20650 | 219 |
| 484 | 20250305 | 110700 | 748288225 | 20600 | 20600 | 20650 | 20600 | 368 |
| 485 | 20250305 | 110600 | 740707325 | 20600 | 20600 | 20600 | 20550 | 64 |
| 486 | 20250305 | 110500 | 739390075 | 20550 | 20650 | 20650 | 20550 | 1551 |
| 487 | 20250305 | 110400 | 707450725 | 20650 | 20650 | 20700 | 20650 | 440 |
| 488 | 20250305 | 110300 | 698364525 | 20700 | 20700 | 20700 | 20650 | 55 |
| 489 | 20250305 | 110200 | 697228025 | 20700 | 20700 | 20700 | 20650 | 37 |
| 490 | 20250305 | 110100 | 696462425 | 20700 | 20750 | 20750 | 20700 | 183 |
| 491 | 20250305 | 110000 | 692673725 | 20750 | 20700 | 20750 | 20700 | 36 |
| 492 | 20250305 | 105900 | 691928425 | 20700 | 20750 | 20750 | 20700 | 29 |
| 493 | 20250305 | 105800 | 691327225 | 20700 | 20750 | 20750 | 20700 | 251 |
| 494 | 20250305 | 105700 | 686129675 | 20750 | 20750 | 20750 | 20750 | 8 |
| 495 | 20250305 | 105600 | 685963675 | 20750 | 20750 | 20750 | 20750 | 11 |
| 496 | 20250305 | 105500 | 685735425 | 20750 | 20725 | 20750 | 20725 | 22 |
| 497 | 20250305 | 105400 | 685279225 | 20750 | 20750 | 20750 | 20750 | 13 |
| 498 | 20250305 | 105300 | 685009475 | 20750 | 20800 | 20800 | 20750 | 201 |
| 499 | 20250305 | 105200 | 680834700 | 20800 | 20750 | 20800 | 20750 | 29 |
| 500 | 20250305 | 105100 | 680232750 | 20800 | 20675 | 20800 | 20650 | 676 |
| 501 | 20250305 | 105000 | 666238850 | 20700 | 20700 | 20700 | 20675 | 15 |
| 502 | 20250305 | 104900 | 665928375 | 20700 | 20700 | 20700 | 20700 | 26 |
| 503 | 20250305 | 104800 | 665390175 | 20700 | 20750 | 20750 | 20700 | 169 |
| 504 | 20250305 | 104700 | 661891775 | 20750 | 20750 | 20750 | 20700 | 1022 |
| 505 | 20250305 | 104600 | 640735275 | 20750 | 20750 | 20750 | 20700 | 209 |
| 506 | 20250305 | 104500 | 636398775 | 20750 | 20750 | 20750 | 20700 | 504 |
| 507 | 20250305 | 104400 | 625940825 | 20800 | 20750 | 20800 | 20750 | 96 |
| 508 | 20250305 | 104300 | 623945875 | 20800 | 20800 | 20800 | 20800 | 28 |
| 509 | 20250305 | 104200 | 623363475 | 20800 | 20800 | 20800 | 20750 | 293 |
| 510 | 20250305 | 104100 | 617269375 | 20850 | 20800 | 20850 | 20800 | 10 |
| 511 | 20250305 | 104000 | 617061125 | 20850 | 20850 | 20850 | 20850 | 6 |
| 512 | 20250305 | 103900 | 616936025 | 20850 | 20850 | 20850 | 20850 | 23 |
| 513 | 20250305 | 103800 | 616456475 | 20850 | 20850 | 20850 | 20850 | 159 |
| 514 | 20250305 | 103700 | 613141325 | 20850 | 20850 | 20850 | 20800 | 27 |
| 515 | 20250305 | 103600 | 612578925 | 20850 | 20850 | 20850 | 20850 | 18 |
| 516 | 20250305 | 103500 | 612203625 | 20850 | 20800 | 20850 | 20800 | 60 |
| 517 | 20250305 | 103400 | 610955025 | 20800 | 20750 | 20800 | 20750 | 10 |
| 518 | 20250305 | 103300 | 610747075 | 20750 | 20850 | 20850 | 20750 | 30 |
| 519 | 20250305 | 103200 | 610122875 | 20800 | 20800 | 20850 | 20800 | 197 |
| 520 | 20250305 | 103100 | 606024825 | 20850 | 20850 | 20850 | 20800 | 264 |
| 521 | 20250305 | 103000 | 600522425 | 20900 | 20850 | 20900 | 20850 | 16 |
| 522 | 20250305 | 102900 | 600188275 | 20900 | 20900 | 20900 | 20900 | 17 |
| 523 | 20250305 | 102800 | 599832975 | 20900 | 20900 | 20900 | 20850 | 62 |
| 524 | 20250305 | 102700 | 598537425 | 20900 | 20900 | 20900 | 20850 | 46 |
| 525 | 20250305 | 102600 | 597576225 | 20900 | 20850 | 20900 | 20850 | 16 |
| 526 | 20250305 | 102500 | 597242125 | 20850 | 20900 | 20900 | 20850 | 751 |
| 527 | 20250305 | 102400 | 581546275 | 20850 | 20850 | 20850 | 20850 | 92 |
| 528 | 20250305 | 102300 | 579628075 | 20850 | 20900 | 20900 | 20850 | 29 |
| 529 | 20250305 | 102200 | 579022675 | 20850 | 20900 | 20900 | 20850 | 352 |
| 530 | 20250305 | 102100 | 571683375 | 20900 | 20900 | 20900 | 20900 | 12 |
| 531 | 20250305 | 102000 | 571432575 | 20900 | 20900 | 20900 | 20850 | 28 |
| 532 | 20250305 | 101900 | 570847625 | 20900 | 20850 | 20900 | 20850 | 12 |
| 533 | 20250305 | 101800 | 570597075 | 20900 | 20850 | 20900 | 20850 | 93 |
| 534 | 20250305 | 101700 | 568657475 | 20900 | 20800 | 20900 | 20800 | 920 |
| 535 | 20250305 | 101600 | 549487675 | 20800 | 20800 | 20800 | 20750 | 46 |
| 536 | 20250305 | 101500 | 548532175 | 20800 | 20850 | 20850 | 20800 | 107 |
| 537 | 20250305 | 101400 | 546306525 | 20750 | 20900 | 20900 | 20750 | 2364 |
| 538 | 20250305 | 101300 | 497149525 | 20900 | 20900 | 20900 | 20900 | 17 |
| 539 | 20250305 | 101200 | 496794225 | 20900 | 20850 | 20900 | 20850 | 213 |
| 540 | 20250305 | 101100 | 492353075 | 20900 | 20900 | 20900 | 20850 | 517 |
| 541 | 20250305 | 101000 | 481573125 | 20900 | 20900 | 20900 | 20900 | 117 |
| 542 | 20250305 | 100900 | 479127825 | 20900 | 20900 | 20900 | 20900 | 159 |
| 543 | 20250305 | 100800 | 475804725 | 20850 | 20850 | 20900 | 20850 | 388 |
| 544 | 20250305 | 100700 | 467695925 | 20850 | 20850 | 20900 | 20800 | 270 |
| 545 | 20250305 | 100600 | 462066975 | 20900 | 20850 | 20900 | 20850 | 1961 |
| 546 | 20250305 | 100500 | 421179525 | 20850 | 20850 | 20850 | 20850 | 15 |
| 547 | 20250305 | 100400 | 420866775 | 20850 | 20850 | 20850 | 20800 | 12 |
| 548 | 20250305 | 100300 | 420616825 | 20850 | 20850 | 20850 | 20850 | 13 |
| 549 | 20250305 | 100200 | 420345775 | 20850 | 20850 | 20850 | 20800 | 14 |
| 550 | 20250305 | 100100 | 420054125 | 20800 | 20850 | 20850 | 20800 | 21 |
| 551 | 20250305 | 100000 | 419616725 | 20850 | 20800 | 20850 | 20800 | 21 |
| 552 | 20250305 | 095900 | 419179025 | 20800 | 20750 | 20800 | 20750 | 274 |
| 553 | 20250305 | 095800 | 413479875 | 20800 | 20750 | 20800 | 20750 | 157 |
| 554 | 20250305 | 095700 | 410221025 | 20800 | 20800 | 20850 | 20800 | 83 |
| 555 | 20250305 | 095600 | 408494425 | 20800 | 20850 | 20850 | 20800 | 94 |
| 556 | 20250305 | 095500 | 406538225 | 20850 | 20800 | 20850 | 20800 | 56 |
| 557 | 20250305 | 095400 | 405373125 | 20850 | 20800 | 20850 | 20750 | 1919 |
| 558 | 20250305 | 095300 | 365457825 | 20800 | 20850 | 20850 | 20800 | 33 |
| 559 | 20250305 | 095200 | 364770325 | 20850 | 20800 | 20850 | 20800 | 9 |
| 560 | 20250305 | 095100 | 364582725 | 20850 | 20800 | 20850 | 20800 | 83 |
| 561 | 20250305 | 095000 | 362853375 | 20850 | 20900 | 20900 | 20850 | 483 |
| 562 | 20250305 | 094900 | 352782225 | 20900 | 20850 | 20900 | 20850 | 536 |
| 563 | 20250305 | 094800 | 341605625 | 20900 | 20900 | 20900 | 20900 | 3 |
| 564 | 20250305 | 094700 | 341542925 | 20900 | 20900 | 20900 | 20900 | 226 |
| 565 | 20250305 | 094600 | 336819525 | 20900 | 20900 | 20900 | 20850 | 19 |
| 566 | 20250305 | 094500 | 336422675 | 20900 | 20850 | 20900 | 20850 | 17 |
| 567 | 20250305 | 094400 | 336067425 | 20850 | 20900 | 20900 | 20850 | 441 |
| 568 | 20250305 | 094300 | 326872275 | 20900 | 20900 | 20900 | 20900 | 118 |
| 569 | 20250305 | 094200 | 324406075 | 20850 | 20850 | 20900 | 20850 | 103 |
| 570 | 20250305 | 094100 | 322257925 | 20850 | 20900 | 20900 | 20800 | 1117 |
| 571 | 20250305 | 094000 | 298924975 | 20950 | 20950 | 20950 | 20900 | 481 |
| 572 | 20250305 | 093900 | 288848475 | 21000 | 21000 | 21000 | 20950 | 172 |
| 573 | 20250305 | 093800 | 285236725 | 21000 | 21000 | 21000 | 20950 | 2211 |
| 574 | 20250305 | 093700 | 238826075 | 21000 | 20900 | 21000 | 20900 | 5474 |
| 575 | 20250305 | 093600 | 124106325 | 20900 | 20850 | 20900 | 20850 | 229 |
| 576 | 20250305 | 093500 | 119324475 | 20900 | 20900 | 20900 | 20900 | 799 |
| 577 | 20250305 | 093400 | 102625375 | 20900 | 20900 | 20900 | 20850 | 31 |
| 578 | 20250305 | 093300 | 101978025 | 20850 | 20850 | 20900 | 20850 | 402 |
| 579 | 20250305 | 093200 | 93594925 | 20800 | 20700 | 20800 | 20700 | 490 |
| 580 | 20250305 | 093100 | 83414525 | 20750 | 20750 | 20750 | 20700 | 20 |
| 581 | 20250305 | 093000 | 82999825 | 20750 | 20675 | 20750 | 20650 | 697 |
| 582 | 20250305 | 092900 | 68587900 | 20675 | 20675 | 20675 | 20675 | 2 |
| 583 | 20250305 | 092800 | 68546550 | 20675 | 20675 | 20675 | 20650 | 33 |
| 584 | 20250305 | 092700 | 67864800 | 20650 | 20650 | 20675 | 20650 | 18 |
| 585 | 20250305 | 092600 | 67492800 | 20675 | 20700 | 20700 | 20675 | 9 |
| 586 | 20250305 | 092500 | 67306675 | 20700 | 20700 | 20750 | 20700 | 94 |
| 587 | 20250305 | 092400 | 65360725 | 20750 | 20700 | 20750 | 20650 | 189 |
| 588 | 20250305 | 092300 | 61452075 | 20700 | 20700 | 20700 | 20650 | 164 |
| 589 | 20250305 | 092200 | 58057375 | 20700 | 20700 | 20700 | 20650 | 39 |
| 590 | 20250305 | 092100 | 57250325 | 20700 | 20700 | 20700 | 20650 | 140 |
| 591 | 20250305 | 092000 | 54357775 | 20700 | 20700 | 20700 | 20700 | 7 |
| 592 | 20250305 | 091900 | 54212875 | 20750 | 20700 | 20750 | 20650 | 18 |
| 593 | 20250305 | 091800 | 53840275 | 20700 | 20650 | 20700 | 20650 | 129 |
| 594 | 20250305 | 091700 | 51170225 | 20700 | 20650 | 20700 | 20650 | 100 |
| 595 | 20250305 | 091600 | 49104775 | 20700 | 20700 | 20700 | 20700 | 3 |
| 596 | 20250305 | 091500 | 49042675 | 20700 | 20700 | 20700 | 20650 | 56 |
| 597 | 20250305 | 091400 | 47885325 | 20700 | 20700 | 20700 | 20700 | 58 |
| 598 | 20250305 | 091300 | 46684725 | 20700 | 20700 | 20700 | 20700 | 6 |
| 599 | 20250305 | 091200 | 46560525 | 20700 | 20700 | 20700 | 20700 | 36 |
| 600 | 20250305 | 091100 | 45815325 | 20700 | 20700 | 20700 | 20700 | 25 |
| 601 | 20250305 | 091000 | 45297825 | 20750 | 20650 | 20750 | 20650 | 14 |
| 602 | 20250305 | 090900 | 45008275 | 20700 | 20750 | 20750 | 20700 | 521 |
| 603 | 20250305 | 090800 | 34214975 | 20750 | 20750 | 20750 | 20700 | 10 |
| 604 | 20250305 | 090700 | 34007525 | 20750 | 20750 | 20800 | 20750 | 517 |
| 605 | 20250305 | 090600 | 23279675 | 20750 | 20700 | 20750 | 20700 | 264 |
| 606 | 20250305 | 090500 | 17811175 | 20700 | 20700 | 20700 | 20700 | 100 |
| 607 | 20250305 | 090400 | 15741175 | 20675 | 20650 | 20700 | 20650 | 29 |
| 608 | 20250305 | 090300 | 15142150 | 20650 | 20600 | 20650 | 20600 | 346 |
| 609 | 20250305 | 090200 | 7997500 | 20650 | 20600 | 20650 | 20550 | 103 |
| 610 | 20250305 | 090100 | 5878450 | 20650 | 20700 | 20700 | 20650 | 76 |
| 611 | 20250305 | 090000 | 4308950 | 20700 | 20550 | 20700 | 20550 | 209 |