33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 192300 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 1395 |
| 3 | 20250305 | 192200 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 4 | 20250305 | 192100 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 5 | 20250305 | 192000 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 6 | 20250305 | 191900 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 7 | 20250305 | 191800 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 8 | 20250305 | 191700 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 9 | 20250305 | 191600 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 10 | 20250305 | 191500 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 11 | 20250305 | 191400 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 12 | 20250305 | 191300 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 13 | 20250305 | 191200 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 14 | 20250305 | 191100 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 15 | 20250305 | 191000 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 16 | 20250305 | 190900 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 17 | 20250305 | 190800 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 18 | 20250305 | 190700 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 19 | 20250305 | 190600 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 20 | 20250305 | 190500 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 21 | 20250305 | 190400 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 22 | 20250305 | 190300 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 23 | 20250305 | 190200 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 24 | 20250305 | 190100 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 25 | 20250305 | 190000 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 26 | 20250305 | 185900 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 27 | 20250305 | 185800 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 28 | 20250305 | 185700 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 29 | 20250305 | 185600 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 30 | 20250305 | 185500 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 31 | 20250305 | 185400 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 32 | 20250305 | 185300 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 1395 |
| 33 | 20250305 | 185200 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 34 | 20250305 | 185100 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 35 | 20250305 | 185000 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 36 | 20250305 | 184900 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 37 | 20250305 | 184800 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 38 | 20250305 | 184700 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 39 | 20250305 | 184600 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 40 | 20250305 | 184500 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 41 | 20250305 | 184400 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 42 | 20250305 | 184300 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 43 | 20250305 | 184200 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 44 | 20250305 | 184100 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 45 | 20250305 | 184000 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 46 | 20250305 | 183900 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 47 | 20250305 | 183800 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 48 | 20250305 | 183700 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 49 | 20250305 | 183600 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 50 | 20250305 | 183500 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 51 | 20250305 | 183400 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 52 | 20250305 | 183300 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 53 | 20250305 | 183200 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 54 | 20250305 | 183100 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 55 | 20250305 | 183000 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 56 | 20250305 | 182900 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 57 | 20250305 | 182800 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 58 | 20250305 | 182700 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 59 | 20250305 | 182600 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 60 | 20250305 | 182500 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 61 | 20250305 | 182400 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 62 | 20250305 | 182300 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 1395 |
| 63 | 20250305 | 182200 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 64 | 20250305 | 182100 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 65 | 20250305 | 182000 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 66 | 20250305 | 181900 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 67 | 20250305 | 181800 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 68 | 20250305 | 181700 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 69 | 20250305 | 181600 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 70 | 20250305 | 181500 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 71 | 20250305 | 181400 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 72 | 20250305 | 181300 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 73 | 20250305 | 181200 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 74 | 20250305 | 181100 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 75 | 20250305 | 181000 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 76 | 20250305 | 180900 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 77 | 20250305 | 180800 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 78 | 20250305 | 180700 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 79 | 20250305 | 180600 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 80 | 20250305 | 180500 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 81 | 20250305 | 180400 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 82 | 20250305 | 180300 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 83 | 20250305 | 180200 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 84 | 20250305 | 180100 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 85 | 20250305 | 180000 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 86 | 20250305 | 175900 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 87 | 20250305 | 175800 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 88 | 20250305 | 175700 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 89 | 20250305 | 175600 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 90 | 20250305 | 175500 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 91 | 20250305 | 175400 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 92 | 20250305 | 175300 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 1395 |
| 93 | 20250305 | 175200 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 94 | 20250305 | 175100 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 95 | 20250305 | 175000 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 96 | 20250305 | 174900 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 97 | 20250305 | 174800 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 98 | 20250305 | 174700 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 99 | 20250305 | 174600 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 100 | 20250305 | 174500 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 101 | 20250305 | 174400 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 102 | 20250305 | 174300 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 103 | 20250305 | 174200 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 104 | 20250305 | 174100 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 105 | 20250305 | 174000 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 106 | 20250305 | 173900 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 107 | 20250305 | 173800 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 108 | 20250305 | 173700 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 109 | 20250305 | 173600 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 110 | 20250305 | 173500 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 111 | 20250305 | 173400 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 112 | 20250305 | 173300 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 113 | 20250305 | 173200 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 114 | 20250305 | 173100 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 115 | 20250305 | 173000 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 116 | 20250305 | 172900 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 117 | 20250305 | 172800 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 118 | 20250305 | 172700 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 119 | 20250305 | 172600 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 120 | 20250305 | 172500 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 121 | 20250305 | 172400 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 122 | 20250305 | 172300 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 1395 |
| 123 | 20250305 | 172200 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 124 | 20250305 | 172100 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 125 | 20250305 | 172000 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 126 | 20250305 | 171900 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 127 | 20250305 | 171800 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 128 | 20250305 | 171700 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 129 | 20250305 | 171600 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 130 | 20250305 | 171500 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 131 | 20250305 | 171400 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 132 | 20250305 | 171300 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 133 | 20250305 | 171200 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 134 | 20250305 | 171100 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 135 | 20250305 | 171000 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 136 | 20250305 | 170900 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 137 | 20250305 | 170800 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 138 | 20250305 | 170700 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 139 | 20250305 | 170600 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 140 | 20250305 | 170500 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 141 | 20250305 | 170400 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 142 | 20250305 | 170300 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 143 | 20250305 | 170200 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 144 | 20250305 | 170100 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 145 | 20250305 | 170000 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 146 | 20250305 | 165900 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 147 | 20250305 | 165800 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 148 | 20250305 | 165700 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 149 | 20250305 | 165600 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 150 | 20250305 | 165500 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 151 | 20250305 | 165400 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 152 | 20250305 | 165300 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 1395 |
| 153 | 20250305 | 165200 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 154 | 20250305 | 165100 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 155 | 20250305 | 165000 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 156 | 20250305 | 164900 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 157 | 20250305 | 164800 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 158 | 20250305 | 164700 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 159 | 20250305 | 164600 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 160 | 20250305 | 164500 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 161 | 20250305 | 164400 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 162 | 20250305 | 164300 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 163 | 20250305 | 164200 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 164 | 20250305 | 164100 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 165 | 20250305 | 164000 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 166 | 20250305 | 163900 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 167 | 20250305 | 163800 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 168 | 20250305 | 163700 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 169 | 20250305 | 163600 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 170 | 20250305 | 163500 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 171 | 20250305 | 163400 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 172 | 20250305 | 163300 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 173 | 20250305 | 163200 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 174 | 20250305 | 163100 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 175 | 20250305 | 163000 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 176 | 20250305 | 162900 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 177 | 20250305 | 162800 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 178 | 20250305 | 162700 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 179 | 20250305 | 162600 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 180 | 20250305 | 162500 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 181 | 20250305 | 162400 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 182 | 20250305 | 162300 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 1395 |
| 183 | 20250305 | 162200 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 184 | 20250305 | 162100 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 185 | 20250305 | 162000 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 186 | 20250305 | 161900 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 187 | 20250305 | 161800 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 188 | 20250305 | 161700 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 189 | 20250305 | 161600 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 190 | 20250305 | 161500 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 191 | 20250305 | 161400 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 192 | 20250305 | 161300 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 193 | 20250305 | 161200 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 194 | 20250305 | 161100 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 195 | 20250305 | 161000 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 196 | 20250305 | 160900 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 197 | 20250305 | 160800 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 198 | 20250305 | 160700 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 199 | 20250305 | 160600 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 200 | 20250305 | 160500 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 201 | 20250305 | 160400 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 202 | 20250305 | 160300 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 203 | 20250305 | 160200 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 204 | 20250305 | 160100 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 205 | 20250305 | 160000 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 206 | 20250305 | 155900 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 207 | 20250305 | 155800 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 208 | 20250305 | 155700 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 209 | 20250305 | 155600 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 210 | 20250305 | 155500 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 211 | 20250305 | 155400 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 212 | 20250305 | 155300 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 1395 |
| 213 | 20250305 | 155200 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 214 | 20250305 | 155100 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 215 | 20250305 | 155000 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 216 | 20250305 | 154900 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 217 | 20250305 | 154800 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 218 | 20250305 | 154700 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 219 | 20250305 | 154600 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 220 | 20250305 | 154500 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 221 | 20250305 | 154400 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 222 | 20250305 | 154300 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 223 | 20250305 | 154200 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 224 | 20250305 | 154100 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 225 | 20250305 | 154000 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 226 | 20250305 | 153900 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 227 | 20250305 | 153800 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 228 | 20250305 | 153700 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 229 | 20250305 | 153600 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 230 | 20250305 | 153500 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 231 | 20250305 | 153400 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 232 | 20250305 | 153300 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 233 | 20250305 | 153200 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 234 | 20250305 | 153100 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 0 |
| 235 | 20250305 | 153000 | 3151705925 | 31500 | 31500 | 31500 | 31500 | 1395 |
| 236 | 20250305 | 152900 | 3107763425 | 31500 | 31500 | 31500 | 31500 | 0 |
| 237 | 20250305 | 152800 | 3107763425 | 31500 | 31500 | 31500 | 31500 | 0 |
| 238 | 20250305 | 152700 | 3107763425 | 31500 | 31500 | 31500 | 31500 | 0 |
| 239 | 20250305 | 152600 | 3107763425 | 31500 | 31500 | 31500 | 31500 | 0 |
| 240 | 20250305 | 152500 | 3107763425 | 31500 | 31500 | 31500 | 31500 | 0 |
| 241 | 20250305 | 152400 | 3107763425 | 31500 | 31500 | 31500 | 31500 | 0 |
| 242 | 20250305 | 152300 | 3107763425 | 31500 | 31500 | 31500 | 31500 | 0 |
| 243 | 20250305 | 152200 | 3107763425 | 31500 | 31500 | 31500 | 31500 | 0 |
| 244 | 20250305 | 152100 | 3107763425 | 31500 | 31500 | 31500 | 31500 | 0 |
| 245 | 20250305 | 152000 | 3107763425 | 31500 | 31500 | 31500 | 31500 | 0 |
| 246 | 20250305 | 151900 | 3107763425 | 31500 | 31550 | 31600 | 31500 | 478 |
| 247 | 20250305 | 151800 | 3092687425 | 31600 | 31550 | 31600 | 31550 | 450 |
| 248 | 20250305 | 151700 | 3078468725 | 31600 | 31600 | 31600 | 31550 | 480 |
| 249 | 20250305 | 151600 | 3063322525 | 31550 | 31600 | 31600 | 31550 | 251 |
| 250 | 20250305 | 151500 | 3055390975 | 31600 | 31600 | 31650 | 31550 | 33 |
| 251 | 20250305 | 151400 | 3054348125 | 31550 | 31600 | 31600 | 31550 | 191 |
| 252 | 20250305 | 151300 | 3048312625 | 31650 | 31600 | 31650 | 31550 | 432 |
| 253 | 20250305 | 151200 | 3034642125 | 31600 | 31600 | 31600 | 31550 | 299 |
| 254 | 20250305 | 151100 | 3025193825 | 31600 | 31550 | 31600 | 31550 | 210 |
| 255 | 20250305 | 151000 | 3018567225 | 31550 | 31500 | 31550 | 31500 | 87 |
| 256 | 20250305 | 150900 | 3015823975 | 31550 | 31550 | 31550 | 31500 | 216 |
| 257 | 20250305 | 150800 | 3009009275 | 31500 | 31550 | 31550 | 31500 | 24 |
| 258 | 20250305 | 150700 | 3008252125 | 31550 | 31500 | 31550 | 31500 | 22 |
| 259 | 20250305 | 150600 | 3007558625 | 31500 | 31450 | 31500 | 31450 | 73 |
| 260 | 20250305 | 150500 | 3005259225 | 31500 | 31450 | 31500 | 31450 | 37 |
| 261 | 20250305 | 150400 | 3004093775 | 31450 | 31550 | 31550 | 31450 | 513 |
| 262 | 20250305 | 150300 | 2987951475 | 31500 | 31500 | 31550 | 31500 | 51 |
| 263 | 20250305 | 150200 | 2986344225 | 31500 | 31500 | 31550 | 31500 | 138 |
| 264 | 20250305 | 150100 | 2981996425 | 31500 | 31550 | 31550 | 31450 | 385 |
| 265 | 20250305 | 150000 | 2969850725 | 31500 | 31500 | 31500 | 31450 | 220 |
| 266 | 20250305 | 145900 | 2962921325 | 31450 | 31450 | 31450 | 31450 | 430 |
| 267 | 20250305 | 145800 | 2949397825 | 31450 | 31500 | 31500 | 31450 | 4 |
| 268 | 20250305 | 145700 | 2949271925 | 31450 | 31500 | 31500 | 31450 | 195 |
| 269 | 20250305 | 145600 | 2943130475 | 31500 | 31550 | 31550 | 31500 | 45 |
| 270 | 20250305 | 145500 | 2941711725 | 31500 | 31500 | 31500 | 31500 | 295 |
| 271 | 20250305 | 145400 | 2932419225 | 31500 | 31550 | 31550 | 31500 | 71 |
| 272 | 20250305 | 145300 | 2930181725 | 31500 | 31500 | 31550 | 31500 | 255 |
| 273 | 20250305 | 145200 | 2922148975 | 31550 | 31450 | 31550 | 31450 | 51 |
| 274 | 20250305 | 145100 | 2920540025 | 31500 | 31500 | 31500 | 31500 | 281 |
| 275 | 20250305 | 145000 | 2911688525 | 31500 | 31550 | 31550 | 31500 | 58 |
| 276 | 20250305 | 144900 | 2909861175 | 31500 | 31550 | 31550 | 31500 | 335 |
| 277 | 20250305 | 144800 | 2899292025 | 31550 | 31550 | 31550 | 31500 | 164 |
| 278 | 20250305 | 144700 | 2894117875 | 31550 | 31550 | 31550 | 31500 | 606 |
| 279 | 20250305 | 144600 | 2874999425 | 31550 | 31550 | 31550 | 31550 | 6 |
| 280 | 20250305 | 144500 | 2874810125 | 31500 | 31500 | 31550 | 31500 | 625 |
| 281 | 20250305 | 144400 | 2855104425 | 31500 | 31500 | 31500 | 31450 | 424 |
| 282 | 20250305 | 144300 | 2841748575 | 31450 | 31450 | 31450 | 31450 | 249 |
| 283 | 20250305 | 144200 | 2833917525 | 31450 | 31450 | 31450 | 31450 | 620 |
| 284 | 20250305 | 144100 | 2814418525 | 31400 | 31450 | 31450 | 31400 | 257 |
| 285 | 20250305 | 144000 | 2806348625 | 31450 | 31400 | 31450 | 31400 | 18 |
| 286 | 20250305 | 143900 | 2805783125 | 31400 | 31400 | 31400 | 31400 | 262 |
| 287 | 20250305 | 143800 | 2797556325 | 31400 | 31450 | 31450 | 31400 | 11 |
| 288 | 20250305 | 143700 | 2797210425 | 31400 | 31400 | 31450 | 31400 | 235 |
| 289 | 20250305 | 143600 | 2789819825 | 31450 | 31400 | 31450 | 31400 | 61 |
| 290 | 20250305 | 143500 | 2787901425 | 31400 | 31400 | 31400 | 31400 | 253 |
| 291 | 20250305 | 143400 | 2779957225 | 31450 | 31500 | 31500 | 31450 | 2 |
| 292 | 20250305 | 143300 | 2779894275 | 31450 | 31450 | 31450 | 31450 | 387 |
| 293 | 20250305 | 143200 | 2767723125 | 31450 | 31450 | 31450 | 31450 | 1 |
| 294 | 20250305 | 143100 | 2767691675 | 31450 | 31450 | 31450 | 31450 | 249 |
| 295 | 20250305 | 143000 | 2759860625 | 31450 | 31400 | 31450 | 31400 | 244 |
| 296 | 20250305 | 142900 | 2752186925 | 31400 | 31400 | 31500 | 31400 | 44 |
| 297 | 20250305 | 142800 | 2750802875 | 31400 | 31400 | 31400 | 31400 | 2 |
| 298 | 20250305 | 142700 | 2750740075 | 31500 | 31400 | 31500 | 31400 | 608 |
| 299 | 20250305 | 142600 | 2731615875 | 31400 | 31450 | 31450 | 31400 | 15 |
| 300 | 20250305 | 142500 | 2731144225 | 31400 | 31400 | 31400 | 31400 | 250 |
| 301 | 20250305 | 142400 | 2723294225 | 31400 | 31500 | 31500 | 31350 | 12 |
| 302 | 20250305 | 142300 | 2722917325 | 31500 | 31400 | 31500 | 31400 | 1153 |
| 303 | 20250305 | 142200 | 2686651425 | 31400 | 31450 | 31450 | 31400 | 11 |
| 304 | 20250305 | 142100 | 2686305925 | 31400 | 31400 | 31400 | 31400 | 259 |
| 305 | 20250305 | 142000 | 2678173325 | 31450 | 31400 | 31450 | 31400 | 2 |
| 306 | 20250305 | 141900 | 2678110475 | 31450 | 31400 | 31450 | 31400 | 270 |
| 307 | 20250305 | 141800 | 2669632275 | 31400 | 31400 | 31400 | 31400 | 1 |
| 308 | 20250305 | 141700 | 2669600875 | 31400 | 31400 | 31450 | 31400 | 301 |
| 309 | 20250305 | 141600 | 2660149325 | 31450 | 31400 | 31450 | 31400 | 10 |
| 310 | 20250305 | 141500 | 2659835275 | 31450 | 31500 | 31500 | 31450 | 433 |
| 311 | 20250305 | 141400 | 2646213925 | 31475 | 31450 | 31475 | 31450 | 10 |
| 312 | 20250305 | 141300 | 2645899300 | 31450 | 31400 | 31450 | 31400 | 259 |
| 313 | 20250305 | 141200 | 2637753800 | 31500 | 31400 | 31500 | 31400 | 5 |
| 314 | 20250305 | 141100 | 2637596500 | 31400 | 31400 | 31450 | 31400 | 316 |
| 315 | 20250305 | 141000 | 2627659850 | 31500 | 31400 | 31500 | 31400 | 124 |
| 316 | 20250305 | 140900 | 2623760300 | 31400 | 31450 | 31500 | 31400 | 839 |
| 317 | 20250305 | 140800 | 2597385350 | 31450 | 31450 | 31450 | 31450 | 5 |
| 318 | 20250305 | 140700 | 2597228100 | 31450 | 31400 | 31450 | 31400 | 301 |
| 319 | 20250305 | 140600 | 2587774600 | 31400 | 31400 | 31400 | 31400 | 1 |
| 320 | 20250305 | 140500 | 2587743200 | 31400 | 31400 | 31400 | 31400 | 489 |
| 321 | 20250305 | 140400 | 2572388600 | 31450 | 31400 | 31450 | 31350 | 5 |
| 322 | 20250305 | 140300 | 2572231500 | 31400 | 31400 | 31400 | 31400 | 250 |
| 323 | 20250305 | 140200 | 2564381500 | 31400 | 31450 | 31450 | 31400 | 12 |
| 324 | 20250305 | 140100 | 2564004150 | 31400 | 31450 | 31500 | 31400 | 104 |
| 325 | 20250305 | 140000 | 2560732350 | 31450 | 31400 | 31450 | 31400 | 105 |
| 326 | 20250305 | 135900 | 2557430500 | 31400 | 31400 | 31400 | 31400 | 248 |
| 327 | 20250305 | 135800 | 2549643300 | 31400 | 31400 | 31400 | 31400 | 2 |
| 328 | 20250305 | 135700 | 2549580500 | 31450 | 31500 | 31500 | 31450 | 287 |
| 329 | 20250305 | 135600 | 2540553850 | 31450 | 31450 | 31450 | 31450 | 100 |
| 330 | 20250305 | 135500 | 2537408850 | 31500 | 31450 | 31500 | 31450 | 251 |
| 331 | 20250305 | 135400 | 2529514800 | 31500 | 31500 | 31500 | 31500 | 1 |
| 332 | 20250305 | 135300 | 2529483300 | 31450 | 31500 | 31500 | 31450 | 250 |
| 333 | 20250305 | 135200 | 2521620650 | 31450 | 31450 | 31500 | 31450 | 275 |
| 334 | 20250305 | 135100 | 2512963300 | 31400 | 31450 | 31450 | 31400 | 249 |
| 335 | 20250305 | 135000 | 2505144650 | 31450 | 31400 | 31450 | 31400 | 44 |
| 336 | 20250305 | 134900 | 2503762950 | 31350 | 31400 | 31400 | 31350 | 428 |
| 337 | 20250305 | 134800 | 2490345050 | 31400 | 31400 | 31400 | 31400 | 30 |
| 338 | 20250305 | 134700 | 2489403050 | 31400 | 31350 | 31400 | 31350 | 331 |
| 339 | 20250305 | 134600 | 2479022050 | 31350 | 31350 | 31350 | 31350 | 0 |
| 340 | 20250305 | 134500 | 2479022050 | 31350 | 31400 | 31400 | 31350 | 249 |
| 341 | 20250305 | 134400 | 2471215800 | 31400 | 31400 | 31400 | 31400 | 0 |
| 342 | 20250305 | 134300 | 2471215800 | 31400 | 31350 | 31400 | 31350 | 575 |
| 343 | 20250305 | 134200 | 2453189400 | 31300 | 31300 | 31300 | 31300 | 181 |
| 344 | 20250305 | 134100 | 2447524100 | 31300 | 31350 | 31350 | 31300 | 250 |
| 345 | 20250305 | 134000 | 2439699000 | 31300 | 31300 | 31300 | 31300 | 11 |
| 346 | 20250305 | 133900 | 2439354700 | 31300 | 31300 | 31300 | 31300 | 248 |
| 347 | 20250305 | 133800 | 2431592300 | 31350 | 31350 | 31350 | 31350 | 3 |
| 348 | 20250305 | 133700 | 2431498250 | 31300 | 31300 | 31300 | 31300 | 321 |
| 349 | 20250305 | 133600 | 2421450950 | 31300 | 31350 | 31350 | 31300 | 63 |
| 350 | 20250305 | 133500 | 2419478900 | 31300 | 31325 | 31325 | 31300 | 248 |
| 351 | 20250305 | 133400 | 2411715250 | 31300 | 31300 | 31300 | 31300 | 8 |
| 352 | 20250305 | 133300 | 2411464850 | 31400 | 31400 | 31400 | 31400 | 3 |
| 353 | 20250305 | 133200 | 2411370650 | 31400 | 31350 | 31400 | 31350 | 205 |
| 354 | 20250305 | 133100 | 2404933800 | 31350 | 31300 | 31350 | 31300 | 580 |
| 355 | 20250305 | 133000 | 2386763150 | 31300 | 31300 | 31300 | 31300 | 0 |
| 356 | 20250305 | 132900 | 2386763150 | 31300 | 31350 | 31350 | 31300 | 314 |
| 357 | 20250305 | 132800 | 2376933400 | 31350 | 31300 | 31350 | 31300 | 112 |
| 358 | 20250305 | 132700 | 2373427600 | 31300 | 31300 | 31300 | 31300 | 248 |
| 359 | 20250305 | 132600 | 2365665200 | 31350 | 31350 | 31350 | 31350 | 2 |
| 360 | 20250305 | 132500 | 2365602500 | 31300 | 31350 | 31350 | 31300 | 253 |
| 361 | 20250305 | 132400 | 2357683300 | 31350 | 31350 | 31350 | 31300 | 23 |
| 362 | 20250305 | 132300 | 2356963050 | 31350 | 31350 | 31400 | 31350 | 306 |
| 363 | 20250305 | 132200 | 2347369800 | 31400 | 31400 | 31400 | 31400 | 27 |
| 364 | 20250305 | 132100 | 2346522000 | 31350 | 31400 | 31400 | 31350 | 250 |
| 365 | 20250305 | 132000 | 2338684400 | 31400 | 31400 | 31400 | 31400 | 0 |
| 366 | 20250305 | 131900 | 2338684400 | 31400 | 31400 | 31400 | 31350 | 258 |
| 367 | 20250305 | 131800 | 2330595550 | 31350 | 31350 | 31350 | 31350 | 21 |
| 368 | 20250305 | 131700 | 2329937200 | 31350 | 31400 | 31400 | 31350 | 372 |
| 369 | 20250305 | 131600 | 2318269300 | 31350 | 31350 | 31350 | 31350 | 3 |
| 370 | 20250305 | 131500 | 2318175250 | 31350 | 31350 | 31350 | 31350 | 319 |
| 371 | 20250305 | 131400 | 2308174600 | 31350 | 31350 | 31350 | 31350 | 2 |
| 372 | 20250305 | 131300 | 2308111900 | 31300 | 31350 | 31350 | 31300 | 491 |
| 373 | 20250305 | 131200 | 2292731450 | 31350 | 31350 | 31350 | 31350 | 69 |
| 374 | 20250305 | 131100 | 2290568300 | 31300 | 31300 | 31300 | 31300 | 283 |
| 375 | 20250305 | 131000 | 2281710400 | 31350 | 31300 | 31350 | 31300 | 4 |
| 376 | 20250305 | 130900 | 2281585150 | 31300 | 31300 | 31300 | 31300 | 323 |
| 377 | 20250305 | 130800 | 2271475250 | 31300 | 31300 | 31300 | 31300 | 0 |
| 378 | 20250305 | 130700 | 2271475250 | 31300 | 31250 | 31300 | 31200 | 343 |
| 379 | 20250305 | 130600 | 2260756700 | 31200 | 31200 | 31200 | 31200 | 0 |
| 380 | 20250305 | 130500 | 2260756700 | 31200 | 31250 | 31250 | 31200 | 297 |
| 381 | 20250305 | 130400 | 2251487800 | 31250 | 31250 | 31250 | 31250 | 3 |
| 382 | 20250305 | 130300 | 2251394050 | 31250 | 31200 | 31250 | 31150 | 410 |
| 383 | 20250305 | 130200 | 2238601450 | 31250 | 31200 | 31250 | 31200 | 32 |
| 384 | 20250305 | 130100 | 2237602950 | 31200 | 31250 | 31250 | 31200 | 258 |
| 385 | 20250305 | 130000 | 2229553250 | 31250 | 31200 | 31250 | 31200 | 3 |
| 386 | 20250305 | 125900 | 2229459550 | 31200 | 31250 | 31250 | 31200 | 282 |
| 387 | 20250305 | 125800 | 2220661100 | 31200 | 31200 | 31200 | 31200 | 38 |
| 388 | 20250305 | 125700 | 2219475500 | 31200 | 31200 | 31200 | 31200 | 280 |
| 389 | 20250305 | 125600 | 2210739500 | 31200 | 31200 | 31200 | 31200 | 24 |
| 390 | 20250305 | 125500 | 2209990700 | 31150 | 31200 | 31200 | 31150 | 369 |
| 391 | 20250305 | 125400 | 2198478100 | 31150 | 31150 | 31150 | 31150 | 0 |
| 392 | 20250305 | 125300 | 2198478100 | 31150 | 31150 | 31150 | 31150 | 259 |
| 393 | 20250305 | 125200 | 2190410250 | 31200 | 31200 | 31200 | 31200 | 5 |
| 394 | 20250305 | 125100 | 2190254250 | 31200 | 31250 | 31250 | 31200 | 226 |
| 395 | 20250305 | 125000 | 2183202950 | 31250 | 31250 | 31250 | 31250 | 52 |
| 396 | 20250305 | 124900 | 2181577950 | 31250 | 31300 | 31300 | 31250 | 255 |
| 397 | 20250305 | 124800 | 2173608900 | 31250 | 31250 | 31250 | 31250 | 82 |
| 398 | 20250305 | 124700 | 2171046400 | 31250 | 31200 | 31250 | 31200 | 335 |
| 399 | 20250305 | 124600 | 2160594350 | 31200 | 31200 | 31200 | 31200 | 7 |
| 400 | 20250305 | 124500 | 2160375950 | 31150 | 31150 | 31150 | 31150 | 620 |
| 401 | 20250305 | 124400 | 2141062950 | 31150 | 31150 | 31150 | 31150 | 258 |
| 402 | 20250305 | 124300 | 2133026250 | 31100 | 31150 | 31150 | 31100 | 1313 |
| 403 | 20250305 | 124200 | 2092184350 | 31125 | 31150 | 31150 | 31125 | 185 |
| 404 | 20250305 | 124100 | 2086422175 | 31100 | 31100 | 31100 | 31100 | 348 |
| 405 | 20250305 | 124000 | 2075599375 | 31100 | 31150 | 31150 | 31100 | 21 |
| 406 | 20250305 | 123900 | 2074946175 | 31150 | 31150 | 31150 | 31150 | 71 |
| 407 | 20250305 | 123800 | 2072734525 | 31150 | 31150 | 31150 | 31150 | 36 |
| 408 | 20250305 | 123700 | 2071613125 | 31150 | 31150 | 31150 | 31150 | 329 |
| 409 | 20250305 | 123600 | 2061364775 | 31150 | 31150 | 31150 | 31150 | 2 |
| 410 | 20250305 | 123500 | 2061302475 | 31150 | 31150 | 31200 | 31150 | 363 |
| 411 | 20250305 | 123400 | 2049994275 | 31150 | 31150 | 31150 | 31150 | 0 |
| 412 | 20250305 | 123300 | 2049994275 | 31150 | 31200 | 31200 | 31150 | 274 |
| 413 | 20250305 | 123200 | 2041457925 | 31200 | 31200 | 31200 | 31200 | 23 |
| 414 | 20250305 | 123100 | 2040740325 | 31200 | 31150 | 31200 | 31150 | 271 |
| 415 | 20250305 | 123000 | 2032297575 | 31200 | 31200 | 31200 | 31200 | 108 |
| 416 | 20250305 | 122900 | 2028927975 | 31150 | 31200 | 31200 | 31150 | 249 |
| 417 | 20250305 | 122800 | 2021170825 | 31200 | 31200 | 31200 | 31200 | 3 |
| 418 | 20250305 | 122700 | 2021077225 | 31200 | 31200 | 31200 | 31200 | 250 |
| 419 | 20250305 | 122600 | 2013277225 | 31200 | 31200 | 31200 | 31200 | 20 |
| 420 | 20250305 | 122500 | 2012653225 | 31200 | 31200 | 31200 | 31200 | 547 |
| 421 | 20250305 | 122400 | 1995586825 | 31200 | 31200 | 31250 | 31200 | 39 |
| 422 | 20250305 | 122300 | 1994369875 | 31200 | 31200 | 31200 | 31200 | 297 |
| 423 | 20250305 | 122200 | 1985103475 | 31250 | 31250 | 31250 | 31250 | 0 |
| 424 | 20250305 | 122100 | 1985103475 | 31250 | 31200 | 31250 | 31200 | 281 |
| 425 | 20250305 | 122000 | 1976334625 | 31150 | 31250 | 31250 | 31150 | 80 |
| 426 | 20250305 | 121900 | 1973841425 | 31200 | 31200 | 31200 | 31200 | 248 |
| 427 | 20250305 | 121800 | 1966103825 | 31250 | 31150 | 31250 | 31150 | 256 |
| 428 | 20250305 | 121700 | 1958117375 | 31200 | 31250 | 31250 | 31200 | 73 |
| 429 | 20250305 | 121600 | 1955838775 | 31200 | 31200 | 31200 | 31200 | 161 |
| 430 | 20250305 | 121500 | 1950815575 | 31200 | 31200 | 31200 | 31200 | 141 |
| 431 | 20250305 | 121400 | 1946416375 | 31200 | 31200 | 31250 | 31200 | 110 |
| 432 | 20250305 | 121300 | 1942984325 | 31150 | 31150 | 31175 | 31150 | 250 |
| 433 | 20250305 | 121200 | 1935195575 | 31200 | 31200 | 31200 | 31150 | 435 |
| 434 | 20250305 | 121100 | 1921643575 | 31200 | 31250 | 31250 | 31200 | 252 |
| 435 | 20250305 | 121000 | 1913777125 | 31150 | 31250 | 31250 | 31150 | 373 |
| 436 | 20250305 | 120900 | 1902139925 | 31250 | 31250 | 31250 | 31200 | 403 |
| 437 | 20250305 | 120800 | 1889558575 | 31250 | 31250 | 31250 | 31250 | 271 |
| 438 | 20250305 | 120700 | 1881089825 | 31250 | 31300 | 31300 | 31200 | 17 |
| 439 | 20250305 | 120600 | 1880558575 | 31250 | 31250 | 31250 | 31250 | 242 |
| 440 | 20250305 | 120500 | 1872996075 | 31200 | 31200 | 31250 | 31200 | 285 |
| 441 | 20250305 | 120400 | 1864103925 | 31250 | 31250 | 31250 | 31250 | 7 |
| 442 | 20250305 | 120300 | 1863885175 | 31250 | 31250 | 31250 | 31250 | 287 |
| 443 | 20250305 | 120200 | 1854916425 | 31250 | 31250 | 31300 | 31200 | 771 |
| 444 | 20250305 | 120100 | 1830857425 | 31200 | 31250 | 31250 | 31200 | 434 |
| 445 | 20250305 | 120000 | 1817307325 | 31250 | 31300 | 31300 | 31250 | 864 |
| 446 | 20250305 | 115900 | 1790307275 | 31300 | 31350 | 31350 | 31300 | 333 |
| 447 | 20250305 | 115800 | 1779884275 | 31300 | 31300 | 31300 | 31300 | 323 |
| 448 | 20250305 | 115700 | 1769774375 | 31300 | 31350 | 31350 | 31300 | 142 |
| 449 | 20250305 | 115600 | 1765329625 | 31350 | 31300 | 31350 | 31300 | 503 |
| 450 | 20250305 | 115500 | 1749585625 | 31300 | 31300 | 31300 | 31300 | 83 |
| 451 | 20250305 | 115400 | 1746987725 | 31300 | 31300 | 31300 | 31300 | 6 |
| 452 | 20250305 | 115300 | 1746799925 | 31350 | 31350 | 31350 | 31350 | 0 |
| 453 | 20250305 | 115200 | 1746799925 | 31350 | 31350 | 31350 | 31350 | 26 |
| 454 | 20250305 | 115100 | 1745984825 | 31300 | 31300 | 31300 | 31300 | 298 |
| 455 | 20250305 | 115000 | 1736657425 | 31300 | 31300 | 31300 | 31300 | 175 |
| 456 | 20250305 | 114900 | 1731179925 | 31300 | 31350 | 31350 | 31300 | 75 |
| 457 | 20250305 | 114800 | 1728832075 | 31300 | 31300 | 31300 | 31300 | 150 |
| 458 | 20250305 | 114700 | 1724137075 | 31300 | 31300 | 31350 | 31300 | 139 |
| 459 | 20250305 | 114600 | 1719785775 | 31300 | 31250 | 31300 | 31250 | 251 |
| 460 | 20250305 | 114500 | 1711941975 | 31250 | 31300 | 31300 | 31200 | 1363 |
| 461 | 20250305 | 114400 | 1669344925 | 31300 | 31300 | 31300 | 31300 | 98 |
| 462 | 20250305 | 114300 | 1666277525 | 31300 | 31300 | 31300 | 31300 | 310 |
| 463 | 20250305 | 114200 | 1656574525 | 31350 | 31350 | 31350 | 31350 | 7 |
| 464 | 20250305 | 114100 | 1656355075 | 31300 | 31300 | 31350 | 31300 | 458 |
| 465 | 20250305 | 114000 | 1642018375 | 31300 | 31350 | 31350 | 31300 | 588 |
| 466 | 20250305 | 113900 | 1623613675 | 31350 | 31400 | 31400 | 31350 | 121 |
| 467 | 20250305 | 113800 | 1619820075 | 31400 | 31350 | 31400 | 31350 | 213 |
| 468 | 20250305 | 113700 | 1613142225 | 31350 | 31350 | 31400 | 31350 | 78 |
| 469 | 20250305 | 113600 | 1610696525 | 31350 | 31300 | 31350 | 31300 | 129 |
| 470 | 20250305 | 113500 | 1606658525 | 31250 | 31400 | 31400 | 31250 | 4113 |
| 471 | 20250305 | 113400 | 1477697825 | 31400 | 31450 | 31450 | 31400 | 247 |
| 472 | 20250305 | 113300 | 1469939225 | 31450 | 31450 | 31450 | 31450 | 1185 |
| 473 | 20250305 | 113200 | 1432670975 | 31500 | 31500 | 31500 | 31500 | 0 |
| 474 | 20250305 | 113100 | 1432670975 | 31500 | 31500 | 31500 | 31450 | 276 |
| 475 | 20250305 | 113000 | 1423990325 | 31450 | 31500 | 31500 | 31450 | 86 |
| 476 | 20250305 | 112900 | 1421283775 | 31500 | 31500 | 31550 | 31500 | 170 |
| 477 | 20250305 | 112800 | 1415928725 | 31500 | 31500 | 31550 | 31500 | 426 |
| 478 | 20250305 | 112700 | 1402508375 | 31500 | 31500 | 31500 | 31500 | 117 |
| 479 | 20250305 | 112600 | 1398822875 | 31500 | 31500 | 31500 | 31500 | 100 |
| 480 | 20250305 | 112500 | 1395672875 | 31500 | 31550 | 31550 | 31500 | 266 |
| 481 | 20250305 | 112400 | 1387292975 | 31550 | 31550 | 31550 | 31500 | 23 |
| 482 | 20250305 | 112300 | 1386567625 | 31550 | 31550 | 31550 | 31550 | 15 |
| 483 | 20250305 | 112200 | 1386094375 | 31550 | 31500 | 31550 | 31500 | 92 |
| 484 | 20250305 | 112100 | 1383193675 | 31500 | 31500 | 31550 | 31500 | 721 |
| 485 | 20250305 | 112000 | 1360482025 | 31500 | 31500 | 31500 | 31500 | 43 |
| 486 | 20250305 | 111900 | 1359127525 | 31500 | 31500 | 31500 | 31500 | 39 |
| 487 | 20250305 | 111800 | 1357899025 | 31500 | 31500 | 31500 | 31500 | 174 |
| 488 | 20250305 | 111700 | 1352418025 | 31500 | 31500 | 31500 | 31500 | 247 |
| 489 | 20250305 | 111600 | 1344637525 | 31500 | 31500 | 31500 | 31500 | 49 |
| 490 | 20250305 | 111500 | 1343094025 | 31550 | 31550 | 31550 | 31550 | 24 |
| 491 | 20250305 | 111400 | 1342336825 | 31550 | 31600 | 31600 | 31550 | 82 |
| 492 | 20250305 | 111300 | 1339749675 | 31600 | 31600 | 31600 | 31550 | 269 |
| 493 | 20250305 | 111200 | 1331261675 | 31600 | 31600 | 31650 | 31600 | 262 |
| 494 | 20250305 | 111100 | 1322981825 | 31650 | 31600 | 31650 | 31550 | 261 |
| 495 | 20250305 | 111000 | 1314734275 | 31600 | 31600 | 31600 | 31600 | 4 |
| 496 | 20250305 | 110900 | 1314607875 | 31650 | 31550 | 31650 | 31550 | 250 |
| 497 | 20250305 | 110800 | 1306717175 | 31550 | 31550 | 31550 | 31550 | 61 |
| 498 | 20250305 | 110700 | 1304792625 | 31550 | 31550 | 31550 | 31550 | 11 |
| 499 | 20250305 | 110600 | 1304445575 | 31550 | 31550 | 31550 | 31550 | 239 |
| 500 | 20250305 | 110500 | 1296905125 | 31600 | 31500 | 31600 | 31500 | 480 |
| 501 | 20250305 | 110400 | 1281779975 | 31500 | 31500 | 31500 | 31450 | 597 |
| 502 | 20250305 | 110300 | 1262989475 | 31500 | 31500 | 31550 | 31500 | 12 |
| 503 | 20250305 | 110200 | 1262611350 | 31500 | 31550 | 31550 | 31450 | 2439 |
| 504 | 20250305 | 110100 | 1185728500 | 31600 | 31600 | 31600 | 31600 | 128 |
| 505 | 20250305 | 110000 | 1181683700 | 31600 | 31600 | 31600 | 31600 | 310 |
| 506 | 20250305 | 105900 | 1171887700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 507 | 20250305 | 105800 | 1171887700 | 31600 | 31650 | 31650 | 31600 | 147 |
| 508 | 20250305 | 105700 | 1167235600 | 31650 | 31600 | 31650 | 31600 | 284 |
| 509 | 20250305 | 105600 | 1158248500 | 31650 | 31650 | 31650 | 31650 | 460 |
| 510 | 20250305 | 105500 | 1143689500 | 31650 | 31700 | 31700 | 31650 | 30 |
| 511 | 20250305 | 105400 | 1142739000 | 31750 | 31750 | 31750 | 31750 | 55 |
| 512 | 20250305 | 105300 | 1140992750 | 31750 | 31700 | 31750 | 31700 | 13 |
| 513 | 20250305 | 105200 | 1140580250 | 31750 | 31725 | 31750 | 31700 | 526 |
| 514 | 20250305 | 105100 | 1123905500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 515 | 20250305 | 105000 | 1123905500 | 31700 | 31700 | 31700 | 31700 | 10 |
| 516 | 20250305 | 104900 | 1123588500 | 31800 | 31800 | 31800 | 31800 | 1 |
| 517 | 20250305 | 104800 | 1123556700 | 31800 | 31700 | 31800 | 31700 | 259 |
| 518 | 20250305 | 104700 | 1115323800 | 31850 | 31700 | 31850 | 31700 | 90 |
| 519 | 20250305 | 104600 | 1112461850 | 31700 | 31650 | 31700 | 31550 | 931 |
| 520 | 20250305 | 104500 | 1083034700 | 31650 | 31650 | 31650 | 31600 | 329 |
| 521 | 20250305 | 104400 | 1072635550 | 31650 | 31650 | 31650 | 31650 | 144 |
| 522 | 20250305 | 104300 | 1068077950 | 31650 | 31650 | 31650 | 31650 | 5 |
| 523 | 20250305 | 104200 | 1067919700 | 31700 | 31700 | 31700 | 31700 | 20 |
| 524 | 20250305 | 104100 | 1067285700 | 31750 | 31750 | 31750 | 31750 | 49 |
| 525 | 20250305 | 104000 | 1065729950 | 31750 | 31750 | 31750 | 31675 | 372 |
| 526 | 20250305 | 103900 | 1053923575 | 31800 | 31850 | 31850 | 31800 | 43 |
| 527 | 20250305 | 103800 | 1052554075 | 31850 | 31900 | 31900 | 31750 | 201 |
| 528 | 20250305 | 103700 | 1046162825 | 31900 | 31700 | 31900 | 31700 | 433 |
| 529 | 20250305 | 103600 | 1032359925 | 31700 | 31700 | 31700 | 31650 | 318 |
| 530 | 20250305 | 103500 | 1022292875 | 31700 | 31650 | 31700 | 31650 | 170 |
| 531 | 20250305 | 103400 | 1016912275 | 31650 | 31650 | 31650 | 31600 | 353 |
| 532 | 20250305 | 103300 | 1005752225 | 31650 | 31650 | 31650 | 31650 | 35 |
| 533 | 20250305 | 103200 | 1004644475 | 31600 | 31650 | 31650 | 31600 | 148 |
| 534 | 20250305 | 103100 | 999960525 | 31650 | 31650 | 31650 | 31600 | 91 |
| 535 | 20250305 | 103000 | 997080675 | 31700 | 31850 | 31850 | 31700 | 1378 |
| 536 | 20250305 | 102900 | 953266325 | 31800 | 31850 | 31850 | 31800 | 40 |
| 537 | 20250305 | 102800 | 951993225 | 31850 | 31900 | 31900 | 31850 | 327 |
| 538 | 20250305 | 102700 | 941578225 | 31900 | 31900 | 31900 | 31900 | 8 |
| 539 | 20250305 | 102600 | 941323025 | 31850 | 31900 | 31900 | 31850 | 299 |
| 540 | 20250305 | 102500 | 931785025 | 31950 | 31850 | 31950 | 31850 | 227 |
| 541 | 20250305 | 102400 | 924546375 | 32000 | 32000 | 32000 | 31900 | 146 |
| 542 | 20250305 | 102300 | 919887875 | 31900 | 32000 | 32050 | 31900 | 649 |
| 543 | 20250305 | 102200 | 899130925 | 32000 | 32050 | 32050 | 32000 | 97 |
| 544 | 20250305 | 102100 | 896026825 | 32050 | 31950 | 32050 | 31950 | 293 |
| 545 | 20250305 | 102000 | 886648875 | 32000 | 32000 | 32000 | 32000 | 83 |
| 546 | 20250305 | 101900 | 883992875 | 32050 | 31950 | 32050 | 31950 | 140 |
| 547 | 20250305 | 101800 | 879513875 | 32000 | 31950 | 32050 | 31950 | 782 |
| 548 | 20250305 | 101700 | 854501325 | 31950 | 31900 | 31950 | 31900 | 183 |
| 549 | 20250305 | 101600 | 848662225 | 31900 | 31850 | 31900 | 31800 | 486 |
| 550 | 20250305 | 101500 | 833194675 | 31850 | 31750 | 31850 | 31750 | 580 |
| 551 | 20250305 | 101400 | 814760975 | 31750 | 31700 | 31750 | 31700 | 254 |
| 552 | 20250305 | 101300 | 806708875 | 31750 | 31700 | 31750 | 31650 | 422 |
| 553 | 20250305 | 101200 | 793339675 | 31700 | 31650 | 31700 | 31650 | 480 |
| 554 | 20250305 | 101100 | 778143025 | 31650 | 31600 | 31700 | 31550 | 432 |
| 555 | 20250305 | 101000 | 764475125 | 31600 | 31650 | 31650 | 31550 | 563 |
| 556 | 20250305 | 100900 | 746684625 | 31650 | 31600 | 31650 | 31600 | 45 |
| 557 | 20250305 | 100800 | 745262425 | 31600 | 31550 | 31600 | 31500 | 616 |
| 558 | 20250305 | 100700 | 725832475 | 31550 | 31550 | 31550 | 31550 | 9 |
| 559 | 20250305 | 100600 | 725548525 | 31550 | 31550 | 31550 | 31500 | 256 |
| 560 | 20250305 | 100500 | 717484125 | 31500 | 31450 | 31500 | 31450 | 156 |
| 561 | 20250305 | 100400 | 712576525 | 31450 | 31450 | 31450 | 31450 | 523 |
| 562 | 20250305 | 100300 | 696128175 | 31450 | 31500 | 31500 | 31450 | 174 |
| 563 | 20250305 | 100200 | 690647225 | 31500 | 31600 | 31600 | 31500 | 533 |
| 564 | 20250305 | 100100 | 673831225 | 31600 | 31550 | 31600 | 31550 | 105 |
| 565 | 20250305 | 100000 | 670517725 | 31550 | 31600 | 31600 | 31550 | 271 |
| 566 | 20250305 | 095900 | 661967625 | 31550 | 31600 | 31600 | 31550 | 33 |
| 567 | 20250305 | 095800 | 660925425 | 31600 | 31550 | 31650 | 31550 | 128 |
| 568 | 20250305 | 095700 | 656885225 | 31550 | 31650 | 31650 | 31550 | 159 |
| 569 | 20250305 | 095600 | 651861775 | 31550 | 31650 | 31650 | 31550 | 56 |
| 570 | 20250305 | 095500 | 650090575 | 31650 | 31600 | 31650 | 31600 | 238 |
| 571 | 20250305 | 095400 | 642568825 | 31600 | 31550 | 31600 | 31550 | 353 |
| 572 | 20250305 | 095300 | 631430175 | 31550 | 31500 | 31600 | 31500 | 203 |
| 573 | 20250305 | 095200 | 625031375 | 31450 | 31500 | 31500 | 31400 | 307 |
| 574 | 20250305 | 095100 | 615376625 | 31450 | 31500 | 31500 | 31400 | 362 |
| 575 | 20250305 | 095000 | 604000475 | 31500 | 31500 | 31500 | 31450 | 79 |
| 576 | 20250305 | 094900 | 601513675 | 31550 | 31500 | 31550 | 31500 | 113 |
| 577 | 20250305 | 094800 | 597953875 | 31500 | 31500 | 31550 | 31400 | 187 |
| 578 | 20250305 | 094700 | 592071550 | 31500 | 31550 | 31550 | 31450 | 56 |
| 579 | 20250305 | 094600 | 590307800 | 31550 | 31450 | 31550 | 31450 | 81 |
| 580 | 20250305 | 094500 | 587756050 | 31450 | 31450 | 31450 | 31450 | 114 |
| 581 | 20250305 | 094400 | 584170750 | 31450 | 31450 | 31450 | 31450 | 41 |
| 582 | 20250305 | 094300 | 582881300 | 31450 | 31450 | 31450 | 31450 | 33 |
| 583 | 20250305 | 094200 | 581843450 | 31450 | 31400 | 31450 | 31400 | 155 |
| 584 | 20250305 | 094100 | 576975500 | 31400 | 31350 | 31400 | 31350 | 282 |
| 585 | 20250305 | 094000 | 568125750 | 31400 | 31400 | 31450 | 31400 | 356 |
| 586 | 20250305 | 093900 | 556945200 | 31400 | 31450 | 31450 | 31350 | 579 |
| 587 | 20250305 | 093800 | 538772400 | 31450 | 31500 | 31500 | 31450 | 1101 |
| 588 | 20250305 | 093700 | 504145250 | 31500 | 31500 | 31550 | 31500 | 108 |
| 589 | 20250305 | 093600 | 500742300 | 31500 | 31500 | 31500 | 31450 | 461 |
| 590 | 20250305 | 093500 | 486240550 | 31500 | 31450 | 31600 | 31450 | 495 |
| 591 | 20250305 | 093400 | 470634350 | 31450 | 31500 | 31500 | 31400 | 519 |
| 592 | 20250305 | 093300 | 454326050 | 31500 | 31500 | 31550 | 31500 | 381 |
| 593 | 20250305 | 093200 | 442324250 | 31550 | 31550 | 31550 | 31500 | 270 |
| 594 | 20250305 | 093100 | 433818600 | 31550 | 31550 | 31550 | 31500 | 23 |
| 595 | 20250305 | 093000 | 433093350 | 31550 | 31550 | 31550 | 31500 | 25 |
| 596 | 20250305 | 092900 | 432305300 | 31550 | 31550 | 31550 | 31500 | 276 |
| 597 | 20250305 | 092800 | 423606100 | 31550 | 31550 | 31550 | 31550 | 53 |
| 598 | 20250305 | 092700 | 421933950 | 31550 | 31600 | 31700 | 31550 | 77 |
| 599 | 20250305 | 092600 | 419503350 | 31600 | 31550 | 31600 | 31550 | 309 |
| 600 | 20250305 | 092500 | 409741700 | 31500 | 31450 | 31500 | 31450 | 144 |
| 601 | 20250305 | 092400 | 405208150 | 31450 | 31500 | 31500 | 31400 | 845 |
| 602 | 20250305 | 092300 | 378616650 | 31500 | 31450 | 31500 | 31400 | 218 |
| 603 | 20250305 | 092200 | 371760150 | 31450 | 31450 | 31500 | 31450 | 80 |
| 604 | 20250305 | 092100 | 369242650 | 31500 | 31550 | 31600 | 31450 | 524 |
| 605 | 20250305 | 092000 | 352736325 | 31600 | 31625 | 31650 | 31600 | 23 |
| 606 | 20250305 | 091900 | 352009050 | 31650 | 31600 | 31650 | 31600 | 75 |
| 607 | 20250305 | 091800 | 349638050 | 31600 | 31650 | 31650 | 31600 | 73 |
| 608 | 20250305 | 091700 | 347328650 | 31500 | 31600 | 31650 | 31500 | 519 |
| 609 | 20250305 | 091600 | 330946450 | 31650 | 31650 | 31650 | 31600 | 118 |
| 610 | 20250305 | 091500 | 327212250 | 31650 | 31800 | 31800 | 31600 | 1926 |
| 611 | 20250305 | 091400 | 266104500 | 31800 | 31750 | 31800 | 31750 | 237 |
| 612 | 20250305 | 091300 | 258579650 | 31750 | 31800 | 31800 | 31750 | 41 |
| 613 | 20250305 | 091200 | 257277850 | 31800 | 31900 | 31900 | 31750 | 381 |
| 614 | 20250305 | 091100 | 245143650 | 31850 | 31750 | 31900 | 31750 | 353 |
| 615 | 20250305 | 091000 | 233902800 | 31750 | 31600 | 31750 | 31550 | 331 |
| 616 | 20250305 | 090900 | 223433100 | 31600 | 31750 | 31750 | 31600 | 1274 |
| 617 | 20250305 | 090800 | 183045000 | 31750 | 31750 | 31800 | 31650 | 1025 |
| 618 | 20250305 | 090700 | 150532350 | 31800 | 31850 | 31850 | 31800 | 59 |
| 619 | 20250305 | 090600 | 148653450 | 31850 | 31600 | 31850 | 31600 | 251 |
| 620 | 20250305 | 090500 | 140688500 | 31700 | 31850 | 31850 | 31700 | 264 |
| 621 | 20250305 | 090400 | 132313550 | 32000 | 31950 | 32000 | 31400 | 631 |
| 622 | 20250305 | 090300 | 112212300 | 31850 | 32200 | 32200 | 31850 | 251 |
| 623 | 20250305 | 090200 | 104166700 | 32200 | 32250 | 32300 | 32050 | 161 |
| 624 | 20250305 | 090100 | 98984650 | 32350 | 32150 | 32350 | 32150 | 809 |
| 625 | 20250305 | 090000 | 72871950 | 32300 | 31550 | 32300 | 31550 | 2294 |