32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 191900 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 611 |
| 3 | 20250305 | 191800 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20250305 | 191700 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20250305 | 191600 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20250305 | 191500 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20250305 | 191400 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20250305 | 191300 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20250305 | 191200 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20250305 | 191100 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20250305 | 191000 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20250305 | 190900 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20250305 | 190800 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20250305 | 190700 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20250305 | 190600 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20250305 | 190500 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20250305 | 190400 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20250305 | 190300 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20250305 | 190200 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20250305 | 190100 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20250305 | 190000 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20250305 | 185900 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20250305 | 185800 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20250305 | 185700 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20250305 | 185600 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20250305 | 185500 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20250305 | 185400 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20250305 | 185300 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20250305 | 185200 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20250305 | 185100 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20250305 | 185000 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20250305 | 184900 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 611 |
| 33 | 20250305 | 184800 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20250305 | 184700 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20250305 | 184600 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20250305 | 184500 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20250305 | 184400 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20250305 | 184300 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20250305 | 184200 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20250305 | 184100 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20250305 | 184000 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20250305 | 183900 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20250305 | 183800 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20250305 | 183700 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20250305 | 183600 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20250305 | 183500 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20250305 | 183400 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20250305 | 183300 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20250305 | 183200 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20250305 | 183100 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20250305 | 183000 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20250305 | 182900 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20250305 | 182800 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20250305 | 182700 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20250305 | 182600 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20250305 | 182500 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20250305 | 182400 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20250305 | 182300 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20250305 | 182200 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20250305 | 182100 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20250305 | 182000 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20250305 | 181900 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 611 |
| 63 | 20250305 | 181800 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20250305 | 181700 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20250305 | 181600 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20250305 | 181500 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20250305 | 181400 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20250305 | 181300 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20250305 | 181200 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20250305 | 181100 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20250305 | 181000 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20250305 | 180900 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20250305 | 180800 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20250305 | 180700 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20250305 | 180600 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20250305 | 180500 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20250305 | 180400 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20250305 | 180300 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20250305 | 180200 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20250305 | 180100 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20250305 | 180000 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20250305 | 175900 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20250305 | 175800 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20250305 | 175700 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20250305 | 175600 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20250305 | 175500 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20250305 | 175400 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20250305 | 175300 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20250305 | 175200 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20250305 | 175100 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20250305 | 175000 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20250305 | 174900 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 611 |
| 93 | 20250305 | 174800 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20250305 | 174700 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20250305 | 174600 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20250305 | 174500 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20250305 | 174400 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20250305 | 174300 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20250305 | 174200 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20250305 | 174100 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20250305 | 174000 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20250305 | 173900 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20250305 | 173800 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20250305 | 173700 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20250305 | 173600 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20250305 | 173500 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20250305 | 173400 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20250305 | 173300 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20250305 | 173200 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20250305 | 173100 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20250305 | 173000 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20250305 | 172900 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20250305 | 172800 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20250305 | 172700 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20250305 | 172600 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20250305 | 172500 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20250305 | 172400 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20250305 | 172300 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20250305 | 172200 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20250305 | 172100 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20250305 | 172000 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20250305 | 171900 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 611 |
| 123 | 20250305 | 171800 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20250305 | 171700 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20250305 | 171600 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20250305 | 171500 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20250305 | 171400 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20250305 | 171300 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20250305 | 171200 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20250305 | 171100 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20250305 | 171000 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20250305 | 170900 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20250305 | 170800 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20250305 | 170700 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20250305 | 170600 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20250305 | 170500 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20250305 | 170400 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20250305 | 170300 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20250305 | 170200 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20250305 | 170100 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20250305 | 170000 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20250305 | 165900 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20250305 | 165800 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20250305 | 165700 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20250305 | 165600 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20250305 | 165500 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20250305 | 165400 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20250305 | 165300 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20250305 | 165200 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20250305 | 165100 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20250305 | 165000 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20250305 | 164900 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 611 |
| 153 | 20250305 | 164800 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20250305 | 164700 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20250305 | 164600 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20250305 | 164500 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20250305 | 164400 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20250305 | 164300 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20250305 | 164200 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20250305 | 164100 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20250305 | 164000 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20250305 | 163900 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20250305 | 163800 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20250305 | 163700 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20250305 | 163600 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20250305 | 163500 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20250305 | 163400 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20250305 | 163300 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20250305 | 163200 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20250305 | 163100 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20250305 | 163000 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20250305 | 162900 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20250305 | 162800 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20250305 | 162700 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20250305 | 162600 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20250305 | 162500 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20250305 | 162400 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20250305 | 162300 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20250305 | 162200 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20250305 | 162100 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20250305 | 162000 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20250305 | 161900 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 611 |
| 183 | 20250305 | 161800 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20250305 | 161700 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20250305 | 161600 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20250305 | 161500 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20250305 | 161400 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20250305 | 161300 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20250305 | 161200 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20250305 | 161100 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20250305 | 161000 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20250305 | 160900 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20250305 | 160800 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20250305 | 160700 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20250305 | 160600 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20250305 | 160500 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20250305 | 160400 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20250305 | 160300 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20250305 | 160200 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20250305 | 160100 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20250305 | 160000 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20250305 | 155900 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20250305 | 155800 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20250305 | 155700 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20250305 | 155600 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20250305 | 155500 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20250305 | 155400 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20250305 | 155300 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20250305 | 155200 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20250305 | 155100 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20250305 | 155000 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20250305 | 154900 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 611 |
| 213 | 20250305 | 154800 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20250305 | 154700 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20250305 | 154600 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20250305 | 154500 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20250305 | 154400 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20250305 | 154300 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20250305 | 154200 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20250305 | 154100 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20250305 | 154000 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20250305 | 153900 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20250305 | 153800 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20250305 | 153700 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20250305 | 153600 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 226 | 20250305 | 153500 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 227 | 20250305 | 153400 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 228 | 20250305 | 153300 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 229 | 20250305 | 153200 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 230 | 20250305 | 153100 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 231 | 20250305 | 153000 | 2019523250 | 22100 | 22100 | 22100 | 22100 | 611 |
| 232 | 20250305 | 152900 | 2006020150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 233 | 20250305 | 152800 | 2006020150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 234 | 20250305 | 152700 | 2006020150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 235 | 20250305 | 152600 | 2006020150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 236 | 20250305 | 152500 | 2006020150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 237 | 20250305 | 152400 | 2006020150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 238 | 20250305 | 152300 | 2006020150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 239 | 20250305 | 152200 | 2006020150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 240 | 20250305 | 152100 | 2006020150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 241 | 20250305 | 152000 | 2006020150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 242 | 20250305 | 151900 | 2006020150 | 22000 | 22100 | 22100 | 22000 | 64 |
| 243 | 20250305 | 151800 | 2004611650 | 22100 | 22100 | 22100 | 22050 | 64 |
| 244 | 20250305 | 151700 | 2003198900 | 22050 | 22100 | 22100 | 22000 | 87 |
| 245 | 20250305 | 151600 | 2001283050 | 22100 | 22050 | 22100 | 22050 | 18 |
| 246 | 20250305 | 151500 | 2000885750 | 22050 | 22000 | 22050 | 22000 | 224 |
| 247 | 20250305 | 151400 | 1995946700 | 22050 | 22000 | 22050 | 22000 | 10 |
| 248 | 20250305 | 151300 | 1995726250 | 22050 | 22100 | 22100 | 22000 | 402 |
| 249 | 20250305 | 151200 | 1986861950 | 22100 | 22050 | 22100 | 22050 | 27 |
| 250 | 20250305 | 151100 | 1986265350 | 22100 | 22100 | 22100 | 22050 | 19 |
| 251 | 20250305 | 151000 | 1985845650 | 22100 | 22100 | 22100 | 22050 | 8 |
| 252 | 20250305 | 150900 | 1985669000 | 22050 | 22100 | 22100 | 22050 | 46 |
| 253 | 20250305 | 150800 | 1984653950 | 22050 | 22050 | 22100 | 22050 | 40 |
| 254 | 20250305 | 150700 | 1983771850 | 22100 | 22000 | 22100 | 22000 | 183 |
| 255 | 20250305 | 150600 | 1979735850 | 22050 | 22050 | 22050 | 22000 | 63 |
| 256 | 20250305 | 150500 | 1978349550 | 22050 | 22000 | 22050 | 22000 | 109 |
| 257 | 20250305 | 150400 | 1975949700 | 22000 | 22050 | 22050 | 22000 | 152 |
| 258 | 20250305 | 150300 | 1972605200 | 22050 | 22050 | 22050 | 22000 | 216 |
| 259 | 20250305 | 150200 | 1967851050 | 22050 | 22050 | 22050 | 22000 | 96 |
| 260 | 20250305 | 150100 | 1965738550 | 22000 | 22025 | 22050 | 22000 | 254 |
| 261 | 20250305 | 150000 | 1960150075 | 22050 | 22150 | 22150 | 22050 | 136 |
| 262 | 20250305 | 145900 | 1957149225 | 22000 | 22150 | 22150 | 22000 | 186 |
| 263 | 20250305 | 145800 | 1953044725 | 22000 | 22150 | 22150 | 22000 | 212 |
| 264 | 20250305 | 145700 | 1948365475 | 22150 | 22100 | 22150 | 22050 | 264 |
| 265 | 20250305 | 145600 | 1942529475 | 22100 | 22150 | 22150 | 22050 | 155 |
| 266 | 20250305 | 145500 | 1939100250 | 22150 | 22150 | 22150 | 22050 | 196 |
| 267 | 20250305 | 145400 | 1934768425 | 22150 | 22125 | 22150 | 22050 | 206 |
| 268 | 20250305 | 145300 | 1930210900 | 22150 | 22125 | 22150 | 22000 | 164 |
| 269 | 20250305 | 145200 | 1926591175 | 22150 | 22100 | 22150 | 22050 | 159 |
| 270 | 20250305 | 145100 | 1923073025 | 22150 | 22000 | 22150 | 22000 | 172 |
| 271 | 20250305 | 145000 | 1919272700 | 22050 | 22100 | 22100 | 22000 | 246 |
| 272 | 20250305 | 144900 | 1913843725 | 22050 | 22100 | 22100 | 22050 | 179 |
| 273 | 20250305 | 144800 | 1909892300 | 22100 | 22075 | 22100 | 22000 | 317 |
| 274 | 20250305 | 144700 | 1902901175 | 22100 | 22100 | 22100 | 22000 | 197 |
| 275 | 20250305 | 144600 | 1898554575 | 22050 | 22050 | 22100 | 22000 | 255 |
| 276 | 20250305 | 144500 | 1892932150 | 22050 | 22100 | 22100 | 22000 | 212 |
| 277 | 20250305 | 144400 | 1888259175 | 22100 | 22075 | 22100 | 22000 | 227 |
| 278 | 20250305 | 144300 | 1883252200 | 22100 | 22050 | 22100 | 22000 | 191 |
| 279 | 20250305 | 144200 | 1879038700 | 22075 | 22000 | 22100 | 21950 | 243 |
| 280 | 20250305 | 144100 | 1873679550 | 22000 | 22000 | 22100 | 21950 | 260 |
| 281 | 20250305 | 144000 | 1867947800 | 22000 | 22000 | 22100 | 21950 | 274 |
| 282 | 20250305 | 143900 | 1861909325 | 22025 | 22050 | 22100 | 21950 | 243 |
| 283 | 20250305 | 143800 | 1856551425 | 22000 | 22100 | 22100 | 22000 | 211 |
| 284 | 20250305 | 143700 | 1851897450 | 22100 | 22050 | 22100 | 21950 | 712 |
| 285 | 20250305 | 143600 | 1836187275 | 22000 | 22000 | 22050 | 21950 | 171 |
| 286 | 20250305 | 143500 | 1832427275 | 22000 | 22000 | 22000 | 21950 | 291 |
| 287 | 20250305 | 143400 | 1826030500 | 22000 | 21975 | 22000 | 21975 | 283 |
| 288 | 20250305 | 143300 | 1819807350 | 22000 | 22000 | 22000 | 21950 | 271 |
| 289 | 20250305 | 143200 | 1813850850 | 22000 | 22000 | 22000 | 21950 | 205 |
| 290 | 20250305 | 143100 | 1809346425 | 22000 | 22000 | 22000 | 21950 | 174 |
| 291 | 20250305 | 143000 | 1805518475 | 21950 | 21975 | 22000 | 21950 | 515 |
| 292 | 20250305 | 142900 | 1794195575 | 22000 | 21950 | 22000 | 21950 | 265 |
| 293 | 20250305 | 142800 | 1788370850 | 22000 | 22000 | 22000 | 21950 | 210 |
| 294 | 20250305 | 142700 | 1783756575 | 22000 | 21950 | 22000 | 21950 | 932 |
| 295 | 20250305 | 142600 | 1763298500 | 22000 | 21975 | 22000 | 21950 | 166 |
| 296 | 20250305 | 142500 | 1759653550 | 22000 | 22000 | 22000 | 21950 | 701 |
| 297 | 20250305 | 142400 | 1744241050 | 22000 | 21950 | 22000 | 21950 | 140 |
| 298 | 20250305 | 142300 | 1741167025 | 21950 | 21950 | 22000 | 21900 | 382 |
| 299 | 20250305 | 142200 | 1732781800 | 21950 | 21950 | 21950 | 21900 | 702 |
| 300 | 20250305 | 142100 | 1717378575 | 21950 | 21950 | 21950 | 21900 | 151 |
| 301 | 20250305 | 142000 | 1714067600 | 21950 | 22000 | 22000 | 21950 | 310 |
| 302 | 20250305 | 141900 | 1707260200 | 22000 | 22000 | 22000 | 21950 | 131 |
| 303 | 20250305 | 141800 | 1704383675 | 21950 | 22000 | 22000 | 21950 | 152 |
| 304 | 20250305 | 141700 | 1701046400 | 22000 | 22000 | 22000 | 21950 | 126 |
| 305 | 20250305 | 141600 | 1698279775 | 22000 | 21975 | 22000 | 21950 | 252 |
| 306 | 20250305 | 141500 | 1692747650 | 22000 | 22000 | 22000 | 21950 | 130 |
| 307 | 20250305 | 141400 | 1689892675 | 21950 | 21975 | 22000 | 21950 | 169 |
| 308 | 20250305 | 141300 | 1686181975 | 22000 | 22000 | 22000 | 21950 | 137 |
| 309 | 20250305 | 141200 | 1683173675 | 22000 | 22000 | 22000 | 21900 | 249 |
| 310 | 20250305 | 141100 | 1677709575 | 21950 | 22000 | 22000 | 21900 | 2691 |
| 311 | 20250305 | 141000 | 1618638750 | 21950 | 22000 | 22000 | 21950 | 163 |
| 312 | 20250305 | 140900 | 1615059125 | 22000 | 22000 | 22000 | 21950 | 57 |
| 313 | 20250305 | 140800 | 1613807125 | 21950 | 22000 | 22000 | 21950 | 139 |
| 314 | 20250305 | 140700 | 1610753875 | 21950 | 22000 | 22000 | 21950 | 134 |
| 315 | 20250305 | 140600 | 1607809750 | 22000 | 22000 | 22000 | 21975 | 146 |
| 316 | 20250305 | 140500 | 1604600925 | 22000 | 21975 | 22000 | 21950 | 140 |
| 317 | 20250305 | 140400 | 1601527300 | 22000 | 22000 | 22000 | 21950 | 85 |
| 318 | 20250305 | 140300 | 1599660425 | 22000 | 21975 | 22000 | 21950 | 90 |
| 319 | 20250305 | 140200 | 1597684125 | 21975 | 22000 | 22000 | 21950 | 103 |
| 320 | 20250305 | 140100 | 1595422225 | 22000 | 22000 | 22000 | 21950 | 114 |
| 321 | 20250305 | 140000 | 1592919225 | 22000 | 21950 | 22000 | 21950 | 97 |
| 322 | 20250305 | 135900 | 1590788550 | 22000 | 21950 | 22000 | 21950 | 101 |
| 323 | 20250305 | 135800 | 1588570625 | 22000 | 22000 | 22000 | 21950 | 70 |
| 324 | 20250305 | 135700 | 1587032425 | 22000 | 22000 | 22000 | 21950 | 85 |
| 325 | 20250305 | 135600 | 1585165800 | 22000 | 22000 | 22000 | 21950 | 201 |
| 326 | 20250305 | 135500 | 1580752625 | 21950 | 22000 | 22000 | 21950 | 84 |
| 327 | 20250305 | 135400 | 1578908200 | 22000 | 21950 | 22000 | 21950 | 227 |
| 328 | 20250305 | 135300 | 1573923375 | 22000 | 22000 | 22000 | 21950 | 183 |
| 329 | 20250305 | 135200 | 1569900725 | 21975 | 22050 | 22100 | 21975 | 1027 |
| 330 | 20250305 | 135100 | 1547304000 | 22100 | 22100 | 22100 | 22000 | 111 |
| 331 | 20250305 | 135000 | 1544860000 | 22100 | 22050 | 22100 | 22000 | 71 |
| 332 | 20250305 | 134900 | 1543297475 | 22050 | 22050 | 22050 | 22000 | 89 |
| 333 | 20250305 | 134800 | 1541338050 | 22050 | 22025 | 22050 | 22000 | 151 |
| 334 | 20250305 | 134700 | 1538012875 | 22050 | 22025 | 22050 | 22000 | 93 |
| 335 | 20250305 | 134600 | 1535965825 | 22025 | 22050 | 22050 | 22000 | 40 |
| 336 | 20250305 | 134500 | 1535084150 | 22000 | 22050 | 22050 | 22000 | 88 |
| 337 | 20250305 | 134400 | 1533147325 | 22000 | 22050 | 22050 | 22000 | 114 |
| 338 | 20250305 | 134300 | 1530637350 | 22000 | 22000 | 22050 | 22000 | 85 |
| 339 | 20250305 | 134200 | 1528766675 | 22050 | 22050 | 22100 | 22000 | 111 |
| 340 | 20250305 | 134100 | 1526323075 | 22050 | 22150 | 22150 | 22000 | 90 |
| 341 | 20250305 | 134000 | 1524342225 | 22000 | 22150 | 22150 | 22000 | 78 |
| 342 | 20250305 | 133900 | 1522622650 | 22150 | 22100 | 22150 | 22050 | 69 |
| 343 | 20250305 | 133800 | 1521100225 | 22150 | 22100 | 22150 | 22050 | 98 |
| 344 | 20250305 | 133700 | 1518938300 | 22100 | 22100 | 22100 | 22050 | 62 |
| 345 | 20250305 | 133600 | 1517570175 | 22000 | 22075 | 22075 | 22000 | 72 |
| 346 | 20250305 | 133500 | 1515985550 | 22050 | 22100 | 22150 | 22050 | 117 |
| 347 | 20250305 | 133400 | 1513399300 | 22100 | 22000 | 22100 | 22000 | 210 |
| 348 | 20250305 | 133300 | 1508766200 | 22050 | 22000 | 22100 | 22000 | 100 |
| 349 | 20250305 | 133200 | 1506564225 | 22050 | 22075 | 22100 | 22050 | 16 |
| 350 | 20250305 | 133100 | 1506210950 | 22050 | 22100 | 22100 | 22000 | 78 |
| 351 | 20250305 | 133000 | 1504493275 | 22100 | 22125 | 22150 | 22000 | 200 |
| 352 | 20250305 | 132900 | 1500081100 | 22100 | 22075 | 22100 | 22000 | 1438 |
| 353 | 20250305 | 132800 | 1468309800 | 22100 | 22075 | 22100 | 22000 | 69 |
| 354 | 20250305 | 132700 | 1466790275 | 22050 | 22000 | 22050 | 22000 | 102 |
| 355 | 20250305 | 132600 | 1464545725 | 22000 | 22050 | 22050 | 22000 | 77 |
| 356 | 20250305 | 132500 | 1462850925 | 22100 | 22050 | 22100 | 22000 | 77 |
| 357 | 20250305 | 132400 | 1461155025 | 22050 | 22050 | 22100 | 22000 | 64 |
| 358 | 20250305 | 132300 | 1459745675 | 22050 | 22000 | 22100 | 22000 | 107 |
| 359 | 20250305 | 132200 | 1457390375 | 22050 | 22050 | 22050 | 22050 | 11 |
| 360 | 20250305 | 132100 | 1457147825 | 22000 | 22100 | 22100 | 22000 | 78 |
| 361 | 20250305 | 132000 | 1455430975 | 22100 | 22100 | 22100 | 22000 | 251 |
| 362 | 20250305 | 131900 | 1449907575 | 22000 | 22100 | 22100 | 22000 | 103 |
| 363 | 20250305 | 131800 | 1447640925 | 22050 | 22050 | 22050 | 22000 | 87 |
| 364 | 20250305 | 131700 | 1445726125 | 22000 | 22050 | 22050 | 22000 | 57 |
| 365 | 20250305 | 131600 | 1444470875 | 22100 | 22050 | 22100 | 22050 | 99 |
| 366 | 20250305 | 131500 | 1442287125 | 22100 | 22050 | 22100 | 22050 | 69 |
| 367 | 20250305 | 131400 | 1440765125 | 22100 | 22100 | 22100 | 22100 | 5 |
| 368 | 20250305 | 131300 | 1440654625 | 22100 | 22100 | 22100 | 22050 | 91 |
| 369 | 20250305 | 131200 | 1438647525 | 22100 | 22075 | 22100 | 22050 | 196 |
| 370 | 20250305 | 131100 | 1434320300 | 22050 | 22075 | 22075 | 22050 | 87 |
| 371 | 20250305 | 131000 | 1432401700 | 22050 | 22100 | 22100 | 22050 | 68 |
| 372 | 20250305 | 130900 | 1430901900 | 22100 | 22100 | 22100 | 22050 | 93 |
| 373 | 20250305 | 130800 | 1428850450 | 22025 | 22050 | 22050 | 22025 | 66 |
| 374 | 20250305 | 130700 | 1427396350 | 22100 | 22100 | 22100 | 22050 | 129 |
| 375 | 20250305 | 130600 | 1424550200 | 22100 | 22075 | 22100 | 22050 | 89 |
| 376 | 20250305 | 130500 | 1422585950 | 22075 | 22075 | 22100 | 22075 | 86 |
| 377 | 20250305 | 130400 | 1420686700 | 22050 | 22050 | 22050 | 22050 | 37 |
| 378 | 20250305 | 130300 | 1419870850 | 22025 | 22025 | 22050 | 22025 | 154 |
| 379 | 20250305 | 130200 | 1416478700 | 22050 | 22000 | 22050 | 22000 | 119 |
| 380 | 20250305 | 130100 | 1413860150 | 22000 | 22000 | 22000 | 21975 | 119 |
| 381 | 20250305 | 130000 | 1411244200 | 21975 | 22000 | 22000 | 21975 | 165 |
| 382 | 20250305 | 125900 | 1407616200 | 21975 | 22000 | 22000 | 21975 | 72 |
| 383 | 20250305 | 125800 | 1406033900 | 22000 | 21975 | 22000 | 21975 | 291 |
| 384 | 20250305 | 125700 | 1399634175 | 22000 | 21975 | 22000 | 21975 | 346 |
| 385 | 20250305 | 125600 | 1392023850 | 21975 | 21975 | 21975 | 21975 | 154 |
| 386 | 20250305 | 125500 | 1388639700 | 21975 | 21975 | 21975 | 21975 | 86 |
| 387 | 20250305 | 125400 | 1386749850 | 21950 | 21900 | 22000 | 21900 | 7095 |
| 388 | 20250305 | 125300 | 1231012450 | 21900 | 21950 | 21950 | 21900 | 2224 |
| 389 | 20250305 | 125200 | 1182198750 | 21950 | 22000 | 22000 | 21950 | 3069 |
| 390 | 20250305 | 125100 | 1114834150 | 22000 | 21950 | 22000 | 21950 | 9 |
| 391 | 20250305 | 125000 | 1114636300 | 21950 | 22000 | 22000 | 21950 | 89 |
| 392 | 20250305 | 124900 | 1112682550 | 21950 | 21950 | 21950 | 21950 | 58 |
| 393 | 20250305 | 124800 | 1111409450 | 22000 | 22000 | 22000 | 21950 | 4303 |
| 394 | 20250305 | 124700 | 1016748250 | 22000 | 22000 | 22000 | 22000 | 146 |
| 395 | 20250305 | 124600 | 1013536250 | 22050 | 22050 | 22050 | 22000 | 678 |
| 396 | 20250305 | 124500 | 998594100 | 22000 | 22100 | 22100 | 22000 | 1448 |
| 397 | 20250305 | 124400 | 966646100 | 22100 | 22150 | 22150 | 22100 | 245 |
| 398 | 20250305 | 124300 | 961219450 | 22150 | 22100 | 22150 | 22100 | 100 |
| 399 | 20250305 | 124200 | 959008550 | 22100 | 22100 | 22100 | 22100 | 80 |
| 400 | 20250305 | 124100 | 957240550 | 22050 | 22050 | 22050 | 22050 | 1474 |
| 401 | 20250305 | 124000 | 924738850 | 22050 | 22050 | 22050 | 22000 | 2638 |
| 402 | 20250305 | 123900 | 866584300 | 22100 | 22100 | 22100 | 22075 | 3100 |
| 403 | 20250305 | 123800 | 798075600 | 22150 | 22150 | 22150 | 22150 | 4 |
| 404 | 20250305 | 123700 | 797987000 | 22100 | 22125 | 22125 | 22100 | 31 |
| 405 | 20250305 | 123600 | 797301150 | 22125 | 22125 | 22125 | 22125 | 0 |
| 406 | 20250305 | 123500 | 797301150 | 22125 | 22125 | 22125 | 22125 | 2 |
| 407 | 20250305 | 123400 | 797256900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 408 | 20250305 | 123300 | 797256900 | 22100 | 22125 | 22125 | 22100 | 265 |
| 409 | 20250305 | 123200 | 791400200 | 22125 | 22150 | 22150 | 22125 | 14 |
| 410 | 20250305 | 123100 | 791090200 | 22125 | 22125 | 22125 | 22125 | 1 |
| 411 | 20250305 | 123000 | 791068075 | 22150 | 22150 | 22150 | 22150 | 0 |
| 412 | 20250305 | 122900 | 791068075 | 22150 | 22100 | 22150 | 22100 | 46 |
| 413 | 20250305 | 122800 | 790049225 | 22100 | 22150 | 22150 | 22100 | 556 |
| 414 | 20250305 | 122700 | 777761325 | 22150 | 22150 | 22150 | 22150 | 20 |
| 415 | 20250305 | 122600 | 777318325 | 22150 | 22100 | 22150 | 22100 | 3 |
| 416 | 20250305 | 122500 | 777251925 | 22150 | 22150 | 22150 | 22150 | 2 |
| 417 | 20250305 | 122400 | 777207625 | 22100 | 22100 | 22100 | 22100 | 0 |
| 418 | 20250305 | 122300 | 777207625 | 22100 | 22100 | 22100 | 22100 | 300 |
| 419 | 20250305 | 122200 | 770577625 | 22100 | 22100 | 22100 | 22100 | 0 |
| 420 | 20250305 | 122100 | 770577625 | 22100 | 22100 | 22100 | 22100 | 0 |
| 421 | 20250305 | 122000 | 770577625 | 22100 | 22100 | 22100 | 22100 | 110 |
| 422 | 20250305 | 121900 | 768146625 | 22100 | 22100 | 22100 | 22100 | 0 |
| 423 | 20250305 | 121800 | 768146625 | 22100 | 22100 | 22150 | 22100 | 12 |
| 424 | 20250305 | 121700 | 767881375 | 22100 | 22100 | 22150 | 22100 | 22 |
| 425 | 20250305 | 121600 | 767394625 | 22100 | 22100 | 22100 | 22100 | 0 |
| 426 | 20250305 | 121500 | 767394625 | 22100 | 22150 | 22150 | 22100 | 53 |
| 427 | 20250305 | 121400 | 766220725 | 22100 | 22100 | 22100 | 22100 | 1 |
| 428 | 20250305 | 121300 | 766198625 | 22150 | 22150 | 22150 | 22150 | 575 |
| 429 | 20250305 | 121200 | 753462375 | 22150 | 22150 | 22150 | 22150 | 50 |
| 430 | 20250305 | 121100 | 752354875 | 22150 | 22150 | 22150 | 22150 | 15 |
| 431 | 20250305 | 121000 | 752022625 | 22150 | 22150 | 22150 | 22150 | 1022 |
| 432 | 20250305 | 120900 | 729385325 | 22200 | 22200 | 22200 | 22150 | 30 |
| 433 | 20250305 | 120800 | 728719375 | 22150 | 22150 | 22150 | 22150 | 10 |
| 434 | 20250305 | 120700 | 728497875 | 22150 | 22150 | 22150 | 22150 | 20 |
| 435 | 20250305 | 120600 | 728054875 | 22200 | 22200 | 22200 | 22200 | 0 |
| 436 | 20250305 | 120500 | 728054875 | 22200 | 22200 | 22200 | 22200 | 29 |
| 437 | 20250305 | 120400 | 727411075 | 22250 | 22250 | 22250 | 22250 | 1 |
| 438 | 20250305 | 120300 | 727388825 | 22200 | 22200 | 22200 | 22200 | 27 |
| 439 | 20250305 | 120200 | 726789425 | 22150 | 22150 | 22150 | 22150 | 0 |
| 440 | 20250305 | 120100 | 726789425 | 22150 | 22200 | 22200 | 22150 | 264 |
| 441 | 20250305 | 120000 | 720938075 | 22200 | 22200 | 22200 | 22200 | 51 |
| 442 | 20250305 | 115900 | 719805875 | 22200 | 22200 | 22200 | 22200 | 1 |
| 443 | 20250305 | 115800 | 719783675 | 22200 | 22250 | 22250 | 22200 | 2 |
| 444 | 20250305 | 115700 | 719739225 | 22250 | 22250 | 22250 | 22200 | 718 |
| 445 | 20250305 | 115600 | 703798525 | 22250 | 22250 | 22250 | 22250 | 46 |
| 446 | 20250305 | 115500 | 702775025 | 22200 | 22200 | 22200 | 22200 | 1 |
| 447 | 20250305 | 115400 | 702752825 | 22200 | 22250 | 22250 | 22200 | 68 |
| 448 | 20250305 | 115300 | 701243025 | 22200 | 22200 | 22200 | 22200 | 0 |
| 449 | 20250305 | 115200 | 701243025 | 22200 | 22250 | 22250 | 22200 | 139 |
| 450 | 20250305 | 115100 | 698152775 | 22250 | 22250 | 22250 | 22250 | 90 |
| 451 | 20250305 | 115000 | 696150275 | 22200 | 22250 | 22250 | 22200 | 1624 |
| 452 | 20250305 | 114900 | 660066325 | 22250 | 22250 | 22250 | 22250 | 1 |
| 453 | 20250305 | 114800 | 660044075 | 22250 | 22250 | 22250 | 22250 | 0 |
| 454 | 20250305 | 114700 | 660044075 | 22250 | 22250 | 22250 | 22250 | 0 |
| 455 | 20250305 | 114600 | 660044075 | 22250 | 22250 | 22250 | 22250 | 105 |
| 456 | 20250305 | 114500 | 657707825 | 22250 | 22250 | 22250 | 22250 | 0 |
| 457 | 20250305 | 114400 | 657707825 | 22250 | 22250 | 22250 | 22200 | 752 |
| 458 | 20250305 | 114300 | 640984275 | 22225 | 22225 | 22225 | 22225 | 2 |
| 459 | 20250305 | 114200 | 640939825 | 22225 | 22250 | 22250 | 22225 | 10 |
| 460 | 20250305 | 114100 | 640717350 | 22225 | 22225 | 22225 | 22225 | 1 |
| 461 | 20250305 | 114000 | 640695125 | 22250 | 22250 | 22250 | 22225 | 143 |
| 462 | 20250305 | 113900 | 637513500 | 22250 | 22250 | 22250 | 22250 | 0 |
| 463 | 20250305 | 113800 | 637513500 | 22250 | 22250 | 22250 | 22250 | 0 |
| 464 | 20250305 | 113700 | 637513500 | 22250 | 22250 | 22250 | 22250 | 0 |
| 465 | 20250305 | 113600 | 637513500 | 22250 | 22300 | 22300 | 22250 | 500 |
| 466 | 20250305 | 113500 | 626385900 | 22300 | 22300 | 22300 | 22300 | 1 |
| 467 | 20250305 | 113400 | 626363600 | 22300 | 22300 | 22300 | 22300 | 3 |
| 468 | 20250305 | 113300 | 626296700 | 22250 | 22250 | 22250 | 22250 | 371 |
| 469 | 20250305 | 113200 | 618041950 | 22250 | 22250 | 22250 | 22250 | 400 |
| 470 | 20250305 | 113100 | 609141950 | 22250 | 22300 | 22300 | 22250 | 169 |
| 471 | 20250305 | 113000 | 605381200 | 22300 | 22300 | 22300 | 22300 | 519 |
| 472 | 20250305 | 112900 | 593807500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 473 | 20250305 | 112800 | 593807500 | 22300 | 22350 | 22350 | 22300 | 5 |
| 474 | 20250305 | 112700 | 593695950 | 22350 | 22350 | 22350 | 22350 | 44 |
| 475 | 20250305 | 112600 | 592712550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 476 | 20250305 | 112500 | 592712550 | 22350 | 22350 | 22350 | 22350 | 6 |
| 477 | 20250305 | 112400 | 592578450 | 22350 | 22350 | 22350 | 22350 | 274 |
| 478 | 20250305 | 112300 | 586454550 | 22350 | 22350 | 22350 | 22350 | 6 |
| 479 | 20250305 | 112200 | 586320450 | 22350 | 22350 | 22350 | 22350 | 6 |
| 480 | 20250305 | 112100 | 586186350 | 22350 | 22400 | 22400 | 22350 | 45 |
| 481 | 20250305 | 112000 | 585178400 | 22400 | 22350 | 22400 | 22350 | 98 |
| 482 | 20250305 | 111900 | 582983950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 483 | 20250305 | 111800 | 582983950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 484 | 20250305 | 111700 | 582983950 | 22400 | 22400 | 22400 | 22400 | 44 |
| 485 | 20250305 | 111600 | 581998350 | 22350 | 22350 | 22350 | 22350 | 261 |
| 486 | 20250305 | 111500 | 576165000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 487 | 20250305 | 111400 | 576165000 | 22350 | 22350 | 22350 | 22350 | 238 |
| 488 | 20250305 | 111300 | 570845700 | 22350 | 22350 | 22400 | 22350 | 33 |
| 489 | 20250305 | 111200 | 570108100 | 22350 | 22350 | 22400 | 22350 | 265 |
| 490 | 20250305 | 111100 | 564185300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 491 | 20250305 | 111000 | 564185300 | 22400 | 22400 | 22400 | 22400 | 64 |
| 492 | 20250305 | 110900 | 562751700 | 22400 | 22400 | 22400 | 22400 | 13 |
| 493 | 20250305 | 110800 | 562460500 | 22350 | 22350 | 22350 | 22350 | 1 |
| 494 | 20250305 | 110700 | 562438150 | 22350 | 22350 | 22350 | 22350 | 0 |
| 495 | 20250305 | 110600 | 562438150 | 22350 | 22350 | 22350 | 22350 | 76 |
| 496 | 20250305 | 110500 | 560739550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 497 | 20250305 | 110400 | 560739550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 498 | 20250305 | 110300 | 560739550 | 22350 | 22400 | 22400 | 22350 | 6 |
| 499 | 20250305 | 110200 | 560605200 | 22400 | 22400 | 22400 | 22400 | 2 |
| 500 | 20250305 | 110100 | 560560400 | 22350 | 22350 | 22350 | 22350 | 91 |
| 501 | 20250305 | 110000 | 558526550 | 22350 | 22450 | 22450 | 22350 | 111 |
| 502 | 20250305 | 105900 | 556040350 | 22400 | 22400 | 22400 | 22400 | 70 |
| 503 | 20250305 | 105800 | 554472350 | 22400 | 22400 | 22400 | 22350 | 670 |
| 504 | 20250305 | 105700 | 539471000 | 22450 | 22450 | 22450 | 22400 | 309 |
| 505 | 20250305 | 105600 | 532547050 | 22400 | 22450 | 22450 | 22400 | 120 |
| 506 | 20250305 | 105500 | 529858550 | 22400 | 22400 | 22400 | 22400 | 124 |
| 507 | 20250305 | 105400 | 527080950 | 22350 | 22350 | 22400 | 22350 | 121 |
| 508 | 20250305 | 105300 | 524371150 | 22400 | 22400 | 22400 | 22400 | 11 |
| 509 | 20250305 | 105200 | 524124750 | 22400 | 22400 | 22400 | 22400 | 523 |
| 510 | 20250305 | 105100 | 512409550 | 22400 | 22400 | 22400 | 22400 | 1641 |
| 511 | 20250305 | 105000 | 475651150 | 22400 | 22350 | 22400 | 22350 | 46 |
| 512 | 20250305 | 104900 | 474622100 | 22350 | 22350 | 22350 | 22350 | 1001 |
| 513 | 20250305 | 104800 | 452249750 | 22350 | 22350 | 22350 | 22350 | 25 |
| 514 | 20250305 | 104700 | 451691000 | 22350 | 22350 | 22350 | 22350 | 133 |
| 515 | 20250305 | 104600 | 448718450 | 22350 | 22350 | 22350 | 22350 | 9 |
| 516 | 20250305 | 104500 | 448517300 | 22350 | 22350 | 22350 | 22350 | 10 |
| 517 | 20250305 | 104400 | 448293800 | 22300 | 22300 | 22350 | 22300 | 106 |
| 518 | 20250305 | 104300 | 445929550 | 22300 | 22300 | 22350 | 22300 | 336 |
| 519 | 20250305 | 104200 | 438435900 | 22250 | 22300 | 22300 | 22250 | 13 |
| 520 | 20250305 | 104100 | 438146100 | 22300 | 22300 | 22300 | 22300 | 9 |
| 521 | 20250305 | 104000 | 437945400 | 22300 | 22250 | 22300 | 22250 | 16 |
| 522 | 20250305 | 103900 | 437588650 | 22300 | 22300 | 22300 | 22300 | 10 |
| 523 | 20250305 | 103800 | 437365650 | 22300 | 22300 | 22300 | 22300 | 9 |
| 524 | 20250305 | 103700 | 437164950 | 22300 | 22300 | 22300 | 22250 | 32 |
| 525 | 20250305 | 103600 | 436451950 | 22300 | 22300 | 22300 | 22300 | 20 |
| 526 | 20250305 | 103500 | 436005950 | 22300 | 22300 | 22300 | 22250 | 22 |
| 527 | 20250305 | 103400 | 435515550 | 22300 | 22300 | 22300 | 22300 | 10 |
| 528 | 20250305 | 103300 | 435292550 | 22300 | 22300 | 22300 | 22300 | 9 |
| 529 | 20250305 | 103200 | 435091850 | 22300 | 22300 | 22300 | 22300 | 9 |
| 530 | 20250305 | 103100 | 434891150 | 22300 | 22300 | 22300 | 22300 | 10 |
| 531 | 20250305 | 103000 | 434668150 | 22300 | 22300 | 22300 | 22300 | 213 |
| 532 | 20250305 | 102900 | 429918250 | 22350 | 22350 | 22350 | 22350 | 55 |
| 533 | 20250305 | 102800 | 428689000 | 22350 | 22300 | 22350 | 22300 | 100 |
| 534 | 20250305 | 102700 | 426458500 | 22300 | 22300 | 22350 | 22300 | 394 |
| 535 | 20250305 | 102600 | 417671850 | 22300 | 22300 | 22350 | 22300 | 199 |
| 536 | 20250305 | 102500 | 413229600 | 22300 | 22350 | 22350 | 22300 | 33 |
| 537 | 20250305 | 102400 | 412493200 | 22300 | 22300 | 22350 | 22300 | 258 |
| 538 | 20250305 | 102300 | 406739350 | 22350 | 22300 | 22350 | 22250 | 264 |
| 539 | 20250305 | 102200 | 400856150 | 22300 | 22300 | 22300 | 22300 | 9 |
| 540 | 20250305 | 102100 | 400655450 | 22250 | 22300 | 22300 | 22250 | 99 |
| 541 | 20250305 | 102000 | 398452250 | 22300 | 22300 | 22300 | 22250 | 125 |
| 542 | 20250305 | 101900 | 395669250 | 22250 | 22250 | 22250 | 22250 | 388 |
| 543 | 20250305 | 101800 | 387036250 | 22250 | 22300 | 22300 | 22250 | 100 |
| 544 | 20250305 | 101700 | 384810750 | 22300 | 22250 | 22300 | 22250 | 100 |
| 545 | 20250305 | 101600 | 382585250 | 22300 | 22250 | 22300 | 22250 | 20 |
| 546 | 20250305 | 101500 | 382139300 | 22300 | 22300 | 22300 | 22250 | 100 |
| 547 | 20250305 | 101400 | 379913800 | 22300 | 22250 | 22300 | 22250 | 100 |
| 548 | 20250305 | 101300 | 377688300 | 22300 | 22300 | 22300 | 22300 | 19 |
| 549 | 20250305 | 101200 | 377264600 | 22350 | 22300 | 22350 | 22250 | 114 |
| 550 | 20250305 | 101100 | 374725100 | 22350 | 22300 | 22350 | 22300 | 100 |
| 551 | 20250305 | 101000 | 372494600 | 22350 | 22350 | 22350 | 22300 | 619 |
| 552 | 20250305 | 100900 | 358690000 | 22300 | 22350 | 22350 | 22300 | 121 |
| 553 | 20250305 | 100800 | 355991200 | 22350 | 22350 | 22350 | 22300 | 114 |
| 554 | 20250305 | 100700 | 353447800 | 22350 | 22300 | 22350 | 22300 | 20 |
| 555 | 20250305 | 100600 | 353000850 | 22350 | 22350 | 22350 | 22300 | 154 |
| 556 | 20250305 | 100500 | 349563450 | 22350 | 22300 | 22350 | 22300 | 99 |
| 557 | 20250305 | 100400 | 347355300 | 22300 | 22350 | 22350 | 22300 | 14 |
| 558 | 20250305 | 100300 | 347042650 | 22300 | 22350 | 22350 | 22300 | 101 |
| 559 | 20250305 | 100200 | 344789800 | 22350 | 22300 | 22350 | 22300 | 99 |
| 560 | 20250305 | 100100 | 342581650 | 22350 | 22350 | 22350 | 22350 | 78 |
| 561 | 20250305 | 100000 | 340838350 | 22300 | 22300 | 22300 | 22300 | 226 |
| 562 | 20250305 | 095900 | 335798550 | 22300 | 22250 | 22300 | 22250 | 100 |
| 563 | 20250305 | 095800 | 333573050 | 22250 | 22250 | 22250 | 22250 | 151 |
| 564 | 20250305 | 095700 | 330213300 | 22250 | 22200 | 22300 | 22200 | 125 |
| 565 | 20250305 | 095600 | 327436150 | 22200 | 22250 | 22250 | 22200 | 15 |
| 566 | 20250305 | 095500 | 327102700 | 22200 | 22200 | 22200 | 22200 | 350 |
| 567 | 20250305 | 095400 | 319332700 | 22150 | 22150 | 22200 | 22150 | 229 |
| 568 | 20250305 | 095300 | 314259900 | 22200 | 22150 | 22200 | 22150 | 77 |
| 569 | 20250305 | 095200 | 312553900 | 22150 | 22250 | 22250 | 22150 | 594 |
| 570 | 20250305 | 095100 | 299371100 | 22250 | 22250 | 22250 | 22250 | 198 |
| 571 | 20250305 | 095000 | 294965600 | 22300 | 22300 | 22300 | 22300 | 10 |
| 572 | 20250305 | 094900 | 294742600 | 22200 | 22250 | 22250 | 22200 | 90 |
| 573 | 20250305 | 094800 | 292743350 | 22300 | 22200 | 22300 | 22200 | 100 |
| 574 | 20250305 | 094700 | 290522450 | 22300 | 22300 | 22300 | 22300 | 14 |
| 575 | 20250305 | 094600 | 290210250 | 22300 | 22300 | 22300 | 22200 | 109 |
| 576 | 20250305 | 094500 | 287788550 | 22200 | 22300 | 22300 | 22200 | 99 |
| 577 | 20250305 | 094400 | 285589850 | 22300 | 22300 | 22300 | 22300 | 16 |
| 578 | 20250305 | 094300 | 285233050 | 22200 | 22300 | 22300 | 22200 | 99 |
| 579 | 20250305 | 094200 | 283034350 | 22200 | 22250 | 22250 | 22200 | 91 |
| 580 | 20250305 | 094100 | 281011200 | 22150 | 22200 | 22300 | 22150 | 261 |
| 581 | 20250305 | 094000 | 275212150 | 22200 | 22200 | 22250 | 22200 | 191 |
| 582 | 20250305 | 093900 | 270971500 | 22200 | 22300 | 22300 | 22050 | 3747 |
| 583 | 20250305 | 093800 | 188040250 | 22250 | 22400 | 22400 | 22200 | 2413 |
| 584 | 20250305 | 093700 | 134407850 | 22300 | 22400 | 22400 | 22300 | 105 |
| 585 | 20250305 | 093600 | 132064850 | 22400 | 22350 | 22400 | 22300 | 281 |
| 586 | 20250305 | 093500 | 125797400 | 22400 | 22350 | 22400 | 22300 | 74 |
| 587 | 20250305 | 093400 | 124143100 | 22350 | 22400 | 22400 | 22350 | 99 |
| 588 | 20250305 | 093300 | 121930000 | 22400 | 22400 | 22450 | 22350 | 112 |
| 589 | 20250305 | 093200 | 119423450 | 22450 | 22450 | 22450 | 22450 | 9 |
| 590 | 20250305 | 093100 | 119221400 | 22450 | 22400 | 22450 | 22400 | 99 |
| 591 | 20250305 | 093000 | 117003350 | 22400 | 22400 | 22450 | 22400 | 110 |
| 592 | 20250305 | 092900 | 114538700 | 22450 | 22400 | 22450 | 22400 | 103 |
| 593 | 20250305 | 092800 | 112226400 | 22450 | 22450 | 22450 | 22400 | 130 |
| 594 | 20250305 | 092700 | 109313900 | 22450 | 22450 | 22450 | 22400 | 19 |
| 595 | 20250305 | 092600 | 108887400 | 22450 | 22400 | 22450 | 22400 | 52 |
| 596 | 20250305 | 092500 | 107721800 | 22400 | 22400 | 22400 | 22350 | 318 |
| 597 | 20250305 | 092400 | 100606300 | 22450 | 22450 | 22450 | 22450 | 23 |
| 598 | 20250305 | 092300 | 100089950 | 22400 | 22450 | 22450 | 22400 | 444 |
| 599 | 20250305 | 092200 | 90122350 | 22450 | 22450 | 22450 | 22450 | 209 |
| 600 | 20250305 | 092100 | 85430300 | 22450 | 22450 | 22450 | 22450 | 1 |
| 601 | 20250305 | 092000 | 85407850 | 22400 | 22400 | 22400 | 22400 | 15 |
| 602 | 20250305 | 091900 | 85071850 | 22400 | 22400 | 22400 | 22400 | 38 |
| 603 | 20250305 | 091800 | 84220650 | 22350 | 22400 | 22400 | 22350 | 192 |
| 604 | 20250305 | 091700 | 79924400 | 22400 | 22350 | 22400 | 22350 | 2 |
| 605 | 20250305 | 091600 | 79879650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 606 | 20250305 | 091500 | 79879650 | 22350 | 22350 | 22350 | 22350 | 12 |
| 607 | 20250305 | 091400 | 79611450 | 22300 | 22350 | 22350 | 22300 | 45 |
| 608 | 20250305 | 091300 | 78605750 | 22350 | 22400 | 22400 | 22350 | 46 |
| 609 | 20250305 | 091200 | 77577000 | 22400 | 22400 | 22400 | 22400 | 433 |
| 610 | 20250305 | 091100 | 67877800 | 22250 | 22300 | 22300 | 22250 | 480 |
| 611 | 20250305 | 091000 | 57186350 | 22400 | 22400 | 22400 | 22400 | 3 |
| 612 | 20250305 | 090900 | 57119150 | 22300 | 22350 | 22350 | 22300 | 301 |
| 613 | 20250305 | 090800 | 50406800 | 22350 | 22400 | 22400 | 22350 | 205 |
| 614 | 20250305 | 090700 | 45824800 | 22350 | 22350 | 22350 | 22350 | 1 |
| 615 | 20250305 | 090600 | 45802450 | 22400 | 22400 | 22400 | 22400 | 11 |
| 616 | 20250305 | 090500 | 45556050 | 22400 | 22350 | 22400 | 22350 | 12 |
| 617 | 20250305 | 090400 | 45287750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 618 | 20250305 | 090300 | 45287750 | 22350 | 22250 | 22350 | 22250 | 576 |
| 619 | 20250305 | 090200 | 32468100 | 22250 | 22300 | 22300 | 22200 | 1289 |
| 620 | 20250305 | 090100 | 3813350 | 22300 | 22300 | 22300 | 22300 | 6 |
| 621 | 20250305 | 090000 | 3679550 | 22300 | 22300 | 22300 | 22300 | 164 |