32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 185700 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 4430 |
| 3 | 20250305 | 185600 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20250305 | 185500 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20250305 | 185400 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20250305 | 185300 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20250305 | 185200 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20250305 | 185100 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20250305 | 185000 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20250305 | 184900 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20250305 | 184800 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20250305 | 184700 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20250305 | 184600 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20250305 | 184500 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20250305 | 184400 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20250305 | 184300 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20250305 | 184200 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20250305 | 184100 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20250305 | 184000 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20250305 | 183900 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20250305 | 183800 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20250305 | 183700 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20250305 | 183600 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20250305 | 183500 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20250305 | 183400 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20250305 | 183300 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20250305 | 183200 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20250305 | 183100 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20250305 | 183000 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20250305 | 182900 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20250305 | 182800 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20250305 | 182700 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 4430 |
| 33 | 20250305 | 182600 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20250305 | 182500 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20250305 | 182400 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20250305 | 182300 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20250305 | 182200 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20250305 | 182100 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20250305 | 182000 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20250305 | 181900 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20250305 | 181800 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20250305 | 181700 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20250305 | 181600 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20250305 | 181500 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20250305 | 181400 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20250305 | 181300 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20250305 | 181200 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20250305 | 181100 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20250305 | 181000 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20250305 | 180900 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20250305 | 180800 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20250305 | 180700 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20250305 | 180600 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20250305 | 180500 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20250305 | 180400 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20250305 | 180300 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20250305 | 180200 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20250305 | 180100 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20250305 | 180000 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20250305 | 175900 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20250305 | 175800 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20250305 | 175700 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 4430 |
| 63 | 20250305 | 175600 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20250305 | 175500 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20250305 | 175400 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20250305 | 175300 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20250305 | 175200 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20250305 | 175100 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20250305 | 175000 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20250305 | 174900 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20250305 | 174800 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20250305 | 174700 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20250305 | 174600 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20250305 | 174500 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20250305 | 174400 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20250305 | 174300 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20250305 | 174200 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20250305 | 174100 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20250305 | 174000 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20250305 | 173900 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20250305 | 173800 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20250305 | 173700 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20250305 | 173600 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20250305 | 173500 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20250305 | 173400 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20250305 | 173300 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20250305 | 173200 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20250305 | 173100 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20250305 | 173000 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20250305 | 172900 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20250305 | 172800 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20250305 | 172700 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 4430 |
| 93 | 20250305 | 172600 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20250305 | 172500 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20250305 | 172400 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20250305 | 172300 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20250305 | 172200 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20250305 | 172100 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20250305 | 172000 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20250305 | 171900 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20250305 | 171800 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20250305 | 171700 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20250305 | 171600 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20250305 | 171500 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20250305 | 171400 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20250305 | 171300 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20250305 | 171200 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20250305 | 171100 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20250305 | 171000 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20250305 | 170900 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20250305 | 170800 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20250305 | 170700 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20250305 | 170600 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20250305 | 170500 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20250305 | 170400 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20250305 | 170300 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20250305 | 170200 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20250305 | 170100 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20250305 | 170000 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20250305 | 165900 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20250305 | 165800 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20250305 | 165700 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 4430 |
| 123 | 20250305 | 165600 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20250305 | 165500 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20250305 | 165400 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20250305 | 165300 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20250305 | 165200 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20250305 | 165100 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20250305 | 165000 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20250305 | 164900 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20250305 | 164800 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20250305 | 164700 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20250305 | 164600 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20250305 | 164500 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20250305 | 164400 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20250305 | 164300 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20250305 | 164200 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20250305 | 164100 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20250305 | 164000 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20250305 | 163900 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20250305 | 163800 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20250305 | 163700 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20250305 | 163600 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20250305 | 163500 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20250305 | 163400 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20250305 | 163300 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20250305 | 163200 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20250305 | 163100 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20250305 | 163000 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20250305 | 162900 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20250305 | 162800 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20250305 | 162700 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 4430 |
| 153 | 20250305 | 162600 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20250305 | 162500 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20250305 | 162400 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20250305 | 162300 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20250305 | 162200 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20250305 | 162100 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20250305 | 162000 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20250305 | 161900 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20250305 | 161800 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20250305 | 161700 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20250305 | 161600 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20250305 | 161500 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20250305 | 161400 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20250305 | 161300 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20250305 | 161200 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20250305 | 161100 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20250305 | 161000 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20250305 | 160900 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20250305 | 160800 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20250305 | 160700 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20250305 | 160600 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20250305 | 160500 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20250305 | 160400 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20250305 | 160300 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20250305 | 160200 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20250305 | 160100 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20250305 | 160000 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20250305 | 155900 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20250305 | 155800 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20250305 | 155700 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 4430 |
| 183 | 20250305 | 155600 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20250305 | 155500 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20250305 | 155400 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20250305 | 155300 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20250305 | 155200 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20250305 | 155100 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20250305 | 155000 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20250305 | 154900 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20250305 | 154800 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20250305 | 154700 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20250305 | 154600 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20250305 | 154500 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20250305 | 154400 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20250305 | 154300 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20250305 | 154200 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20250305 | 154100 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20250305 | 154000 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20250305 | 153900 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20250305 | 153800 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20250305 | 153700 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20250305 | 153600 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20250305 | 153500 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20250305 | 153400 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20250305 | 153300 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20250305 | 153200 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20250305 | 153100 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20250305 | 153000 | 8014246400 | 44000 | 44000 | 44000 | 44000 | 4430 |
| 210 | 20250305 | 152900 | 7819326400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 211 | 20250305 | 152800 | 7819326400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 212 | 20250305 | 152700 | 7819326400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 213 | 20250305 | 152600 | 7819326400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 214 | 20250305 | 152500 | 7819326400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 215 | 20250305 | 152400 | 7819326400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 216 | 20250305 | 152300 | 7819326400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 217 | 20250305 | 152200 | 7819326400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 218 | 20250305 | 152100 | 7819326400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 219 | 20250305 | 152000 | 7819326400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 220 | 20250305 | 151900 | 7819326400 | 43650 | 43650 | 43700 | 43600 | 398 |
| 221 | 20250305 | 151800 | 7801953400 | 43650 | 43650 | 43650 | 43600 | 196 |
| 222 | 20250305 | 151700 | 7793406550 | 43650 | 43700 | 43700 | 43600 | 285 |
| 223 | 20250305 | 151600 | 7780969500 | 43650 | 43650 | 43700 | 43650 | 1364 |
| 224 | 20250305 | 151500 | 7721415750 | 43650 | 43900 | 43900 | 43650 | 10142 |
| 225 | 20250305 | 151400 | 7276755800 | 43850 | 43950 | 43950 | 43850 | 310 |
| 226 | 20250305 | 151300 | 7263160200 | 43950 | 43900 | 43950 | 43850 | 796 |
| 227 | 20250305 | 151200 | 7228206150 | 43950 | 43950 | 43950 | 43900 | 209 |
| 228 | 20250305 | 151100 | 7219025900 | 43950 | 43900 | 44000 | 43900 | 942 |
| 229 | 20250305 | 151000 | 7177631800 | 43950 | 43950 | 43950 | 43900 | 454 |
| 230 | 20250305 | 150900 | 7157682450 | 43900 | 43900 | 43950 | 43900 | 553 |
| 231 | 20250305 | 150800 | 7133382300 | 43950 | 43900 | 43950 | 43900 | 40 |
| 232 | 20250305 | 150700 | 7131626050 | 43950 | 43950 | 43950 | 43900 | 75 |
| 233 | 20250305 | 150600 | 7128330300 | 43900 | 44000 | 44000 | 43900 | 655 |
| 234 | 20250305 | 150500 | 7099544700 | 44000 | 43950 | 44000 | 43950 | 130 |
| 235 | 20250305 | 150400 | 7093825675 | 43950 | 44000 | 44000 | 43950 | 315 |
| 236 | 20250305 | 150300 | 7079968525 | 44000 | 43950 | 44000 | 43950 | 300 |
| 237 | 20250305 | 150200 | 7066769375 | 43950 | 43950 | 44000 | 43900 | 236 |
| 238 | 20250305 | 150100 | 7056391575 | 43950 | 44000 | 44000 | 43900 | 1160 |
| 239 | 20250305 | 150000 | 7005424875 | 44000 | 43950 | 44000 | 43950 | 382 |
| 240 | 20250305 | 145900 | 6988622925 | 44000 | 44000 | 44000 | 43950 | 526 |
| 241 | 20250305 | 145800 | 6965488925 | 44000 | 44000 | 44050 | 44000 | 236 |
| 242 | 20250305 | 145700 | 6955100625 | 44000 | 43950 | 44050 | 43950 | 223 |
| 243 | 20250305 | 145600 | 6945288675 | 43950 | 44000 | 44050 | 43950 | 343 |
| 244 | 20250305 | 145500 | 6930195325 | 44050 | 44050 | 44050 | 44000 | 478 |
| 245 | 20250305 | 145400 | 6909153225 | 43950 | 43950 | 44000 | 43950 | 1445 |
| 246 | 20250305 | 145300 | 6845581275 | 43950 | 44000 | 44000 | 43950 | 216 |
| 247 | 20250305 | 145200 | 6836081325 | 43950 | 44000 | 44000 | 43950 | 271 |
| 248 | 20250305 | 145100 | 6824168475 | 44000 | 43950 | 44000 | 43950 | 36 |
| 249 | 20250305 | 145000 | 6822586175 | 43950 | 44000 | 44000 | 43950 | 97 |
| 250 | 20250305 | 144900 | 6818318975 | 44000 | 43950 | 44000 | 43950 | 497 |
| 251 | 20250305 | 144800 | 6796462275 | 44000 | 43900 | 44000 | 43900 | 544 |
| 252 | 20250305 | 144700 | 6772543925 | 43950 | 43900 | 43950 | 43900 | 355 |
| 253 | 20250305 | 144600 | 6756950725 | 43900 | 43850 | 43900 | 43850 | 993 |
| 254 | 20250305 | 144500 | 6713369725 | 43900 | 43850 | 43900 | 43850 | 154 |
| 255 | 20250305 | 144400 | 6706613075 | 43900 | 43950 | 43950 | 43850 | 396 |
| 256 | 20250305 | 144300 | 6689225025 | 43950 | 43850 | 43950 | 43850 | 506 |
| 257 | 20250305 | 144200 | 6666989075 | 43900 | 43900 | 43900 | 43850 | 121 |
| 258 | 20250305 | 144100 | 6661677375 | 43900 | 43850 | 43900 | 43850 | 234 |
| 259 | 20250305 | 144000 | 6651406425 | 43850 | 43850 | 43900 | 43850 | 513 |
| 260 | 20250305 | 143900 | 6628902975 | 43900 | 43850 | 43900 | 43850 | 314 |
| 261 | 20250305 | 143800 | 6615124975 | 43850 | 43850 | 43900 | 43850 | 655 |
| 262 | 20250305 | 143700 | 6586399725 | 43850 | 43950 | 43950 | 43850 | 1834 |
| 263 | 20250305 | 143600 | 6505887875 | 43950 | 43950 | 43950 | 43900 | 217 |
| 264 | 20250305 | 143500 | 6496356425 | 43900 | 43900 | 43950 | 43900 | 94 |
| 265 | 20250305 | 143400 | 6492228525 | 43950 | 43900 | 43950 | 43900 | 142 |
| 266 | 20250305 | 143300 | 6485992775 | 43900 | 43950 | 43950 | 43850 | 1228 |
| 267 | 20250305 | 143200 | 6432051775 | 43950 | 43950 | 44000 | 43950 | 236 |
| 268 | 20250305 | 143100 | 6421677675 | 43950 | 44000 | 44000 | 43950 | 109 |
| 269 | 20250305 | 143000 | 6416881875 | 44000 | 44000 | 44000 | 43950 | 395 |
| 270 | 20250305 | 142900 | 6399502425 | 43950 | 44000 | 44000 | 43950 | 147 |
| 271 | 20250305 | 142800 | 6393034675 | 44000 | 44000 | 44000 | 43950 | 178 |
| 272 | 20250305 | 142700 | 6385202775 | 43950 | 43900 | 44000 | 43900 | 85 |
| 273 | 20250305 | 142600 | 6381468125 | 44000 | 43900 | 44000 | 43875 | 196 |
| 274 | 20250305 | 142500 | 6372861300 | 43900 | 44000 | 44000 | 43850 | 1362 |
| 275 | 20250305 | 142400 | 6313016400 | 44000 | 44000 | 44000 | 44000 | 692 |
| 276 | 20250305 | 142300 | 6282568400 | 44000 | 44000 | 44050 | 44000 | 107 |
| 277 | 20250305 | 142200 | 6277857600 | 44000 | 44050 | 44100 | 44000 | 611 |
| 278 | 20250305 | 142100 | 6250944300 | 44050 | 44100 | 44100 | 44050 | 344 |
| 279 | 20250305 | 142000 | 6235775400 | 44050 | 44150 | 44200 | 44050 | 671 |
| 280 | 20250305 | 141900 | 6206166775 | 44150 | 43950 | 44200 | 43950 | 3206 |
| 281 | 20250305 | 141800 | 6065043325 | 43950 | 43950 | 43950 | 43850 | 1135 |
| 282 | 20250305 | 141700 | 6015248625 | 44000 | 43950 | 44000 | 43950 | 456 |
| 283 | 20250305 | 141600 | 5995200825 | 43950 | 43900 | 43950 | 43900 | 127 |
| 284 | 20250305 | 141500 | 5989622525 | 43950 | 43950 | 44000 | 43950 | 386 |
| 285 | 20250305 | 141400 | 5972655275 | 44000 | 43950 | 44100 | 43950 | 548 |
| 286 | 20250305 | 141300 | 5948538175 | 44000 | 43950 | 44000 | 43850 | 1771 |
| 287 | 20250305 | 141200 | 5870756875 | 43950 | 43950 | 44000 | 43950 | 593 |
| 288 | 20250305 | 141100 | 5844690125 | 43950 | 43800 | 44050 | 43800 | 706 |
| 289 | 20250305 | 141000 | 5813650825 | 43800 | 43950 | 44000 | 43800 | 457 |
| 290 | 20250305 | 140900 | 5793573475 | 43950 | 43800 | 44000 | 43800 | 304 |
| 291 | 20250305 | 140800 | 5780215325 | 43800 | 43850 | 43950 | 43800 | 814 |
| 292 | 20250305 | 140700 | 5744482925 | 43850 | 43700 | 43850 | 43650 | 1346 |
| 293 | 20250305 | 140600 | 5685634375 | 43700 | 43675 | 43800 | 43650 | 749 |
| 294 | 20250305 | 140500 | 5652893225 | 43650 | 43725 | 43750 | 43650 | 1756 |
| 295 | 20250305 | 140400 | 5576177725 | 43725 | 43800 | 43800 | 43700 | 474 |
| 296 | 20250305 | 140300 | 5555448825 | 43800 | 44000 | 44150 | 43800 | 995 |
| 297 | 20250305 | 140200 | 5511839425 | 43900 | 44100 | 44100 | 43850 | 1423 |
| 298 | 20250305 | 140100 | 5449289700 | 44050 | 44300 | 44300 | 44000 | 1394 |
| 299 | 20250305 | 140000 | 5387765350 | 44300 | 44200 | 44350 | 44200 | 1118 |
| 300 | 20250305 | 135900 | 5338259550 | 44200 | 44000 | 44200 | 43950 | 1069 |
| 301 | 20250305 | 135800 | 5291161700 | 44000 | 44100 | 44100 | 43950 | 1445 |
| 302 | 20250305 | 135700 | 5227569900 | 44100 | 44300 | 44400 | 44050 | 2075 |
| 303 | 20250305 | 135600 | 5135803550 | 44350 | 44375 | 44450 | 44300 | 2207 |
| 304 | 20250305 | 135500 | 5037828150 | 44400 | 44100 | 44400 | 43950 | 4083 |
| 305 | 20250305 | 135400 | 4857468775 | 44100 | 43950 | 44100 | 43850 | 5777 |
| 306 | 20250305 | 135300 | 4603341125 | 43900 | 43800 | 44000 | 43800 | 3082 |
| 307 | 20250305 | 135200 | 4468053075 | 43800 | 43750 | 43850 | 43700 | 1396 |
| 308 | 20250305 | 135100 | 4406953525 | 43750 | 43650 | 43750 | 43500 | 4775 |
| 309 | 20250305 | 135000 | 4198561875 | 43650 | 43450 | 43750 | 43450 | 1438 |
| 310 | 20250305 | 134900 | 4135829625 | 43550 | 43450 | 43550 | 43100 | 2929 |
| 311 | 20250305 | 134800 | 4008573725 | 43500 | 43500 | 43500 | 43400 | 1014 |
| 312 | 20250305 | 134700 | 3964472125 | 43500 | 43500 | 43500 | 43250 | 530 |
| 313 | 20250305 | 134600 | 3941444600 | 43500 | 43500 | 43500 | 43200 | 1637 |
| 314 | 20250305 | 134500 | 3870350750 | 43450 | 43500 | 43550 | 43400 | 2207 |
| 315 | 20250305 | 134400 | 3774381000 | 43450 | 43200 | 43450 | 43200 | 3278 |
| 316 | 20250305 | 134300 | 3632394200 | 43200 | 43250 | 43250 | 43150 | 678 |
| 317 | 20250305 | 134200 | 3603109700 | 43200 | 43250 | 43300 | 43200 | 286 |
| 318 | 20250305 | 134100 | 3590739400 | 43250 | 43300 | 43300 | 43200 | 290 |
| 319 | 20250305 | 134000 | 3578195100 | 43300 | 43200 | 43300 | 43150 | 800 |
| 320 | 20250305 | 133900 | 3543623500 | 43300 | 43150 | 43300 | 43150 | 1327 |
| 321 | 20250305 | 133800 | 3486246200 | 43125 | 42950 | 43150 | 42900 | 5289 |
| 322 | 20250305 | 133700 | 3258647375 | 42950 | 42950 | 42950 | 42800 | 538 |
| 323 | 20250305 | 133600 | 3235545525 | 42950 | 42950 | 43000 | 42950 | 519 |
| 324 | 20250305 | 133500 | 3213249325 | 42950 | 42950 | 43000 | 42900 | 554 |
| 325 | 20250305 | 133400 | 3189455475 | 42950 | 42800 | 43000 | 42800 | 2135 |
| 326 | 20250305 | 133300 | 3097819275 | 42850 | 42800 | 42850 | 42800 | 503 |
| 327 | 20250305 | 133200 | 3076277875 | 42800 | 42750 | 42800 | 42750 | 362 |
| 328 | 20250305 | 133100 | 3060790075 | 42750 | 42825 | 42825 | 42750 | 185 |
| 329 | 20250305 | 133000 | 3052873175 | 42850 | 42850 | 42850 | 42800 | 121 |
| 330 | 20250305 | 132900 | 3047690875 | 42800 | 42850 | 42850 | 42800 | 280 |
| 331 | 20250305 | 132800 | 3035699075 | 42850 | 42650 | 42900 | 42600 | 2095 |
| 332 | 20250305 | 132700 | 2946202375 | 42650 | 42550 | 42650 | 42500 | 653 |
| 333 | 20250305 | 132600 | 2918386025 | 42550 | 42600 | 42600 | 42550 | 338 |
| 334 | 20250305 | 132500 | 2903995525 | 42600 | 42550 | 42600 | 42550 | 105 |
| 335 | 20250305 | 132400 | 2899522575 | 42550 | 42550 | 42600 | 42500 | 736 |
| 336 | 20250305 | 132300 | 2868204025 | 42550 | 42600 | 42600 | 42500 | 294 |
| 337 | 20250305 | 132200 | 2855689275 | 42550 | 42350 | 42550 | 42350 | 5299 |
| 338 | 20250305 | 132100 | 2630848425 | 42350 | 42250 | 42350 | 42250 | 268 |
| 339 | 20250305 | 132000 | 2619514075 | 42300 | 42300 | 42300 | 42300 | 56 |
| 340 | 20250305 | 131900 | 2617145275 | 42300 | 42250 | 42300 | 42250 | 1370 |
| 341 | 20250305 | 131800 | 2559239800 | 42250 | 42250 | 42250 | 42200 | 20 |
| 342 | 20250305 | 131700 | 2558394900 | 42250 | 42200 | 42250 | 42200 | 482 |
| 343 | 20250305 | 131600 | 2538053850 | 42150 | 42150 | 42200 | 42150 | 298 |
| 344 | 20250305 | 131500 | 2525491950 | 42150 | 42150 | 42150 | 42150 | 40 |
| 345 | 20250305 | 131400 | 2523805950 | 42150 | 42150 | 42150 | 42150 | 39 |
| 346 | 20250305 | 131300 | 2522162100 | 42150 | 42150 | 42150 | 42150 | 39 |
| 347 | 20250305 | 131200 | 2520518250 | 42150 | 42150 | 42150 | 42150 | 2 |
| 348 | 20250305 | 131100 | 2520433950 | 42150 | 42150 | 42150 | 42150 | 3 |
| 349 | 20250305 | 131000 | 2520307500 | 42100 | 42150 | 42150 | 42100 | 46 |
| 350 | 20250305 | 130900 | 2518368850 | 42100 | 42150 | 42150 | 42100 | 66 |
| 351 | 20250305 | 130800 | 2515589450 | 42050 | 42150 | 42150 | 42050 | 32 |
| 352 | 20250305 | 130700 | 2514241550 | 42150 | 42050 | 42150 | 42050 | 6 |
| 353 | 20250305 | 130600 | 2513989150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 354 | 20250305 | 130500 | 2513989150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 355 | 20250305 | 130400 | 2513989150 | 42050 | 42050 | 42050 | 42050 | 20 |
| 356 | 20250305 | 130300 | 2513148150 | 42050 | 42100 | 42100 | 42050 | 55 |
| 357 | 20250305 | 130200 | 2510834900 | 42100 | 42100 | 42100 | 42100 | 101 |
| 358 | 20250305 | 130100 | 2506582800 | 42100 | 42075 | 42100 | 42075 | 159 |
| 359 | 20250305 | 130000 | 2499888975 | 42100 | 42100 | 42150 | 42100 | 213 |
| 360 | 20250305 | 125900 | 2490921625 | 42100 | 42100 | 42100 | 42100 | 5 |
| 361 | 20250305 | 125800 | 2490711125 | 42150 | 42150 | 42150 | 42150 | 0 |
| 362 | 20250305 | 125700 | 2490711125 | 42150 | 42100 | 42150 | 42100 | 14 |
| 363 | 20250305 | 125600 | 2490121525 | 42100 | 42100 | 42100 | 42100 | 6 |
| 364 | 20250305 | 125500 | 2489868925 | 42100 | 42100 | 42100 | 42100 | 54 |
| 365 | 20250305 | 125400 | 2487595525 | 42150 | 42150 | 42150 | 42150 | 1 |
| 366 | 20250305 | 125300 | 2487553375 | 42100 | 42100 | 42100 | 42100 | 40 |
| 367 | 20250305 | 125200 | 2485869375 | 42100 | 42150 | 42150 | 42100 | 113 |
| 368 | 20250305 | 125100 | 2481111475 | 42100 | 42150 | 42150 | 42100 | 53 |
| 369 | 20250305 | 125000 | 2478880075 | 42150 | 42200 | 42200 | 42150 | 43 |
| 370 | 20250305 | 124900 | 2477067325 | 42150 | 42150 | 42150 | 42150 | 63 |
| 371 | 20250305 | 124800 | 2474411875 | 42150 | 42200 | 42200 | 42150 | 72 |
| 372 | 20250305 | 124700 | 2471373525 | 42150 | 42100 | 42150 | 42100 | 688 |
| 373 | 20250305 | 124600 | 2442396925 | 42050 | 42050 | 42050 | 42050 | 101 |
| 374 | 20250305 | 124500 | 2438149875 | 42050 | 42100 | 42100 | 42050 | 4 |
| 375 | 20250305 | 124400 | 2437981575 | 42100 | 42100 | 42100 | 42100 | 134 |
| 376 | 20250305 | 124300 | 2432340175 | 42100 | 42150 | 42150 | 42100 | 2 |
| 377 | 20250305 | 124200 | 2432255925 | 42200 | 42200 | 42200 | 42200 | 10 |
| 378 | 20250305 | 124100 | 2431833925 | 42150 | 42100 | 42200 | 42100 | 380 |
| 379 | 20250305 | 124000 | 2415833275 | 42100 | 42100 | 42100 | 42100 | 25 |
| 380 | 20250305 | 123900 | 2414780775 | 42100 | 42100 | 42100 | 42100 | 0 |
| 381 | 20250305 | 123800 | 2414780775 | 42100 | 42150 | 42225 | 42100 | 1035 |
| 382 | 20250305 | 123700 | 2371136475 | 42150 | 42150 | 42150 | 42150 | 88 |
| 383 | 20250305 | 123600 | 2367427275 | 42150 | 42150 | 42150 | 42150 | 428 |
| 384 | 20250305 | 123500 | 2349387075 | 42150 | 42150 | 42150 | 42150 | 102 |
| 385 | 20250305 | 123400 | 2345087775 | 42150 | 42150 | 42150 | 42150 | 1 |
| 386 | 20250305 | 123300 | 2345045625 | 42200 | 42150 | 42200 | 42150 | 15 |
| 387 | 20250305 | 123200 | 2344412875 | 42200 | 42200 | 42200 | 42200 | 9 |
| 388 | 20250305 | 123100 | 2344033075 | 42150 | 42200 | 42200 | 42150 | 54 |
| 389 | 20250305 | 123000 | 2341754925 | 42200 | 42150 | 42200 | 42150 | 101 |
| 390 | 20250305 | 122900 | 2337495275 | 42150 | 42150 | 42150 | 42150 | 1 |
| 391 | 20250305 | 122800 | 2337453125 | 42200 | 42150 | 42200 | 42150 | 40 |
| 392 | 20250305 | 122700 | 2335766675 | 42150 | 42100 | 42200 | 42100 | 528 |
| 393 | 20250305 | 122600 | 2313520775 | 42100 | 42050 | 42100 | 42050 | 35 |
| 394 | 20250305 | 122500 | 2312047325 | 42050 | 42100 | 42100 | 42050 | 107 |
| 395 | 20250305 | 122400 | 2307544175 | 42100 | 42100 | 42100 | 42100 | 149 |
| 396 | 20250305 | 122300 | 2301271275 | 42050 | 42050 | 42050 | 42050 | 0 |
| 397 | 20250305 | 122200 | 2301271275 | 42050 | 42050 | 42050 | 42050 | 0 |
| 398 | 20250305 | 122100 | 2301271275 | 42050 | 42050 | 42050 | 42050 | 1 |
| 399 | 20250305 | 122000 | 2301229225 | 42050 | 42050 | 42050 | 42050 | 5 |
| 400 | 20250305 | 121900 | 2301018975 | 42050 | 42050 | 42050 | 42050 | 11 |
| 401 | 20250305 | 121800 | 2300556425 | 42100 | 42150 | 42200 | 42100 | 108 |
| 402 | 20250305 | 121700 | 2296009025 | 42150 | 42150 | 42150 | 42100 | 105 |
| 403 | 20250305 | 121600 | 2291583375 | 42150 | 42100 | 42200 | 42100 | 676 |
| 404 | 20250305 | 121500 | 2263103025 | 42050 | 42100 | 42100 | 42050 | 68 |
| 405 | 20250305 | 121400 | 2260240325 | 42100 | 42100 | 42100 | 42100 | 1 |
| 406 | 20250305 | 121300 | 2260198225 | 42100 | 42050 | 42100 | 42050 | 62 |
| 407 | 20250305 | 121200 | 2257588325 | 42050 | 42050 | 42100 | 42050 | 147 |
| 408 | 20250305 | 121100 | 2251406675 | 42050 | 42000 | 42100 | 42000 | 199 |
| 409 | 20250305 | 121000 | 2243047625 | 42000 | 42100 | 42100 | 42000 | 3 |
| 410 | 20250305 | 120900 | 2242921425 | 42100 | 42150 | 42150 | 42100 | 251 |
| 411 | 20250305 | 120800 | 2232352775 | 42150 | 42000 | 42150 | 42000 | 1889 |
| 412 | 20250305 | 120700 | 2152860225 | 42000 | 41900 | 42050 | 41900 | 329 |
| 413 | 20250305 | 120600 | 2139056875 | 41850 | 41850 | 41850 | 41850 | 1 |
| 414 | 20250305 | 120500 | 2139015025 | 41900 | 41850 | 41900 | 41850 | 5 |
| 415 | 20250305 | 120400 | 2138805575 | 41900 | 41900 | 41900 | 41900 | 19 |
| 416 | 20250305 | 120300 | 2138009475 | 41900 | 41900 | 41900 | 41900 | 129 |
| 417 | 20250305 | 120200 | 2132604375 | 41900 | 41900 | 41900 | 41900 | 12 |
| 418 | 20250305 | 120100 | 2132101575 | 41900 | 41850 | 41900 | 41850 | 180 |
| 419 | 20250305 | 120000 | 2124568425 | 41800 | 41900 | 41900 | 41800 | 118 |
| 420 | 20250305 | 115900 | 2119629625 | 41950 | 42000 | 42000 | 41950 | 182 |
| 421 | 20250305 | 115800 | 2111986625 | 42000 | 42100 | 42100 | 42000 | 569 |
| 422 | 20250305 | 115700 | 2088057925 | 42050 | 42000 | 42100 | 42000 | 1160 |
| 423 | 20250305 | 115600 | 2039320175 | 42000 | 41900 | 42000 | 41850 | 1812 |
| 424 | 20250305 | 115500 | 1963366175 | 41900 | 41900 | 41900 | 41900 | 43 |
| 425 | 20250305 | 115400 | 1961564475 | 41850 | 41900 | 41900 | 41850 | 5 |
| 426 | 20250305 | 115300 | 1961355025 | 41900 | 41900 | 41900 | 41900 | 101 |
| 427 | 20250305 | 115200 | 1957123125 | 41900 | 41800 | 41900 | 41800 | 724 |
| 428 | 20250305 | 115100 | 1926823775 | 41800 | 41650 | 41800 | 41650 | 188 |
| 429 | 20250305 | 115000 | 1918974575 | 41650 | 41650 | 41650 | 41650 | 1 |
| 430 | 20250305 | 114900 | 1918932925 | 41650 | 41650 | 41650 | 41650 | 5 |
| 431 | 20250305 | 114800 | 1918724675 | 41650 | 41650 | 41700 | 41600 | 137 |
| 432 | 20250305 | 114700 | 1913018875 | 41650 | 41650 | 41650 | 41650 | 183 |
| 433 | 20250305 | 114600 | 1905396925 | 41650 | 41650 | 41650 | 41650 | 21 |
| 434 | 20250305 | 114500 | 1904522275 | 41650 | 41750 | 41750 | 41650 | 40 |
| 435 | 20250305 | 114400 | 1902855375 | 41750 | 41700 | 41750 | 41700 | 30 |
| 436 | 20250305 | 114300 | 1901604275 | 41700 | 41700 | 41700 | 41700 | 21 |
| 437 | 20250305 | 114200 | 1900728575 | 41700 | 41700 | 41700 | 41650 | 18 |
| 438 | 20250305 | 114100 | 1899978225 | 41650 | 41650 | 41650 | 41600 | 81 |
| 439 | 20250305 | 114000 | 1896604625 | 41600 | 41650 | 41650 | 41600 | 4 |
| 440 | 20250305 | 113900 | 1896438075 | 41650 | 41650 | 41650 | 41650 | 6 |
| 441 | 20250305 | 113800 | 1896188175 | 41650 | 41650 | 41650 | 41650 | 15 |
| 442 | 20250305 | 113700 | 1895563425 | 41600 | 41600 | 41600 | 41600 | 65 |
| 443 | 20250305 | 113600 | 1892859425 | 41600 | 41600 | 41600 | 41600 | 22 |
| 444 | 20250305 | 113500 | 1891944225 | 41600 | 41600 | 41600 | 41600 | 0 |
| 445 | 20250305 | 113400 | 1891944225 | 41600 | 41600 | 41600 | 41600 | 10 |
| 446 | 20250305 | 113300 | 1891528225 | 41650 | 41600 | 41650 | 41550 | 46 |
| 447 | 20250305 | 113200 | 1889616275 | 41600 | 41600 | 41600 | 41600 | 135 |
| 448 | 20250305 | 113100 | 1884000275 | 41600 | 41600 | 41600 | 41600 | 19 |
| 449 | 20250305 | 113000 | 1883209875 | 41600 | 41600 | 41600 | 41600 | 32 |
| 450 | 20250305 | 112900 | 1881878675 | 41600 | 41600 | 41600 | 41600 | 1 |
| 451 | 20250305 | 112800 | 1881837075 | 41600 | 41600 | 41600 | 41600 | 2 |
| 452 | 20250305 | 112700 | 1881753875 | 41600 | 41600 | 41600 | 41600 | 1 |
| 453 | 20250305 | 112600 | 1881712275 | 41650 | 41650 | 41650 | 41650 | 0 |
| 454 | 20250305 | 112500 | 1881712275 | 41650 | 41650 | 41650 | 41650 | 0 |
| 455 | 20250305 | 112400 | 1881712275 | 41650 | 41650 | 41650 | 41650 | 0 |
| 456 | 20250305 | 112300 | 1881712275 | 41650 | 41650 | 41650 | 41650 | 5 |
| 457 | 20250305 | 112200 | 1881504025 | 41600 | 41600 | 41600 | 41600 | 36 |
| 458 | 20250305 | 112100 | 1880006425 | 41650 | 41650 | 41650 | 41650 | 5 |
| 459 | 20250305 | 112000 | 1879798175 | 41600 | 41550 | 41600 | 41550 | 148 |
| 460 | 20250305 | 111900 | 1873648575 | 41550 | 41600 | 41600 | 41550 | 24 |
| 461 | 20250305 | 111800 | 1872650375 | 41600 | 41600 | 41600 | 41600 | 14 |
| 462 | 20250305 | 111700 | 1872067975 | 41600 | 41600 | 41600 | 41600 | 78 |
| 463 | 20250305 | 111600 | 1868823175 | 41600 | 41600 | 41600 | 41600 | 20 |
| 464 | 20250305 | 111500 | 1867991175 | 41600 | 41600 | 41650 | 41550 | 190 |
| 465 | 20250305 | 111400 | 1860085775 | 41650 | 41650 | 41650 | 41650 | 0 |
| 466 | 20250305 | 111300 | 1860085775 | 41650 | 41650 | 41650 | 41650 | 5 |
| 467 | 20250305 | 111200 | 1859877525 | 41600 | 41700 | 41750 | 41600 | 118 |
| 468 | 20250305 | 111100 | 1854962925 | 41700 | 41600 | 41700 | 41600 | 26 |
| 469 | 20250305 | 111000 | 1853879825 | 41650 | 41600 | 41700 | 41550 | 1171 |
| 470 | 20250305 | 110900 | 1805191425 | 41600 | 41600 | 41600 | 41600 | 1 |
| 471 | 20250305 | 110800 | 1805149825 | 41550 | 41550 | 41550 | 41550 | 0 |
| 472 | 20250305 | 110700 | 1805149825 | 41550 | 41550 | 41550 | 41550 | 20 |
| 473 | 20250305 | 110600 | 1804318825 | 41550 | 41550 | 41550 | 41550 | 16 |
| 474 | 20250305 | 110500 | 1803654025 | 41550 | 41550 | 41550 | 41550 | 439 |
| 475 | 20250305 | 110400 | 1785413575 | 41600 | 41600 | 41600 | 41550 | 38 |
| 476 | 20250305 | 110300 | 1783834275 | 41600 | 41550 | 41600 | 41550 | 8 |
| 477 | 20250305 | 110200 | 1783501725 | 41600 | 41550 | 41600 | 41550 | 377 |
| 478 | 20250305 | 110100 | 1767837025 | 41600 | 41600 | 41600 | 41550 | 11 |
| 479 | 20250305 | 110000 | 1767379625 | 41550 | 41700 | 41700 | 41550 | 921 |
| 480 | 20250305 | 105900 | 1729086875 | 41750 | 41650 | 41750 | 41650 | 2 |
| 481 | 20250305 | 105800 | 1729003475 | 41650 | 41700 | 41700 | 41650 | 358 |
| 482 | 20250305 | 105700 | 1714092025 | 41700 | 41700 | 41700 | 41700 | 34 |
| 483 | 20250305 | 105600 | 1712674225 | 41700 | 41750 | 41750 | 41700 | 83 |
| 484 | 20250305 | 105500 | 1709209675 | 41800 | 41800 | 41800 | 41800 | 20 |
| 485 | 20250305 | 105400 | 1708373675 | 41800 | 41800 | 41800 | 41800 | 5 |
| 486 | 20250305 | 105300 | 1708164675 | 41850 | 41800 | 41850 | 41800 | 34 |
| 487 | 20250305 | 105200 | 1706742875 | 41800 | 41750 | 41800 | 41750 | 203 |
| 488 | 20250305 | 105100 | 1698257525 | 41750 | 41750 | 41750 | 41750 | 1 |
| 489 | 20250305 | 105000 | 1698215775 | 41800 | 41800 | 41800 | 41800 | 112 |
| 490 | 20250305 | 104900 | 1693534175 | 41800 | 41800 | 41800 | 41800 | 9 |
| 491 | 20250305 | 104800 | 1693157975 | 41800 | 41800 | 41800 | 41800 | 108 |
| 492 | 20250305 | 104700 | 1688643575 | 41800 | 41800 | 41800 | 41800 | 113 |
| 493 | 20250305 | 104600 | 1683920175 | 41850 | 41825 | 41850 | 41800 | 39 |
| 494 | 20250305 | 104500 | 1682289175 | 41850 | 41850 | 41850 | 41850 | 1 |
| 495 | 20250305 | 104400 | 1682247325 | 41850 | 41800 | 41850 | 41800 | 35 |
| 496 | 20250305 | 104300 | 1680782675 | 41850 | 41800 | 41850 | 41800 | 8 |
| 497 | 20250305 | 104200 | 1680448025 | 41850 | 41850 | 41850 | 41850 | 23 |
| 498 | 20250305 | 104100 | 1679485475 | 41700 | 41900 | 41900 | 41700 | 42 |
| 499 | 20250305 | 104000 | 1677733875 | 41900 | 41700 | 41900 | 41700 | 25 |
| 500 | 20250305 | 103900 | 1676690375 | 41700 | 41800 | 41800 | 41700 | 59 |
| 501 | 20250305 | 103800 | 1674225175 | 41800 | 41850 | 41850 | 41800 | 2 |
| 502 | 20250305 | 103700 | 1674141525 | 41850 | 41800 | 41850 | 41800 | 34 |
| 503 | 20250305 | 103600 | 1672719425 | 41750 | 41800 | 41800 | 41750 | 21 |
| 504 | 20250305 | 103500 | 1671841675 | 41800 | 41750 | 41800 | 41650 | 110 |
| 505 | 20250305 | 103400 | 1667255325 | 41700 | 41700 | 41700 | 41700 | 25 |
| 506 | 20250305 | 103300 | 1666212825 | 41700 | 41700 | 41700 | 41700 | 1 |
| 507 | 20250305 | 103200 | 1666171125 | 41700 | 41750 | 41800 | 41700 | 170 |
| 508 | 20250305 | 103100 | 1659078925 | 41800 | 41850 | 41850 | 41650 | 265 |
| 509 | 20250305 | 103000 | 1648014575 | 41850 | 41850 | 41850 | 41850 | 232 |
| 510 | 20250305 | 102900 | 1638305375 | 41850 | 41850 | 41900 | 41850 | 55 |
| 511 | 20250305 | 102800 | 1636003525 | 41850 | 41850 | 41850 | 41850 | 25 |
| 512 | 20250305 | 102700 | 1634957275 | 41850 | 41875 | 41875 | 41850 | 39 |
| 513 | 20250305 | 102600 | 1633325025 | 41875 | 41875 | 41875 | 41875 | 26 |
| 514 | 20250305 | 102500 | 1632236275 | 41850 | 41900 | 41900 | 41850 | 219 |
| 515 | 20250305 | 102400 | 1623060425 | 41900 | 41900 | 41900 | 41900 | 51 |
| 516 | 20250305 | 102300 | 1620923525 | 41900 | 41900 | 41900 | 41900 | 58 |
| 517 | 20250305 | 102200 | 1618493325 | 41900 | 41900 | 41950 | 41900 | 345 |
| 518 | 20250305 | 102100 | 1604035825 | 41950 | 41900 | 41950 | 41900 | 25 |
| 519 | 20250305 | 102000 | 1602987975 | 41950 | 41950 | 41950 | 41950 | 3 |
| 520 | 20250305 | 101900 | 1602862125 | 41950 | 41950 | 41950 | 41900 | 15 |
| 521 | 20250305 | 101800 | 1602233025 | 41950 | 41900 | 41950 | 41900 | 32 |
| 522 | 20250305 | 101700 | 1600892175 | 41950 | 41850 | 41950 | 41800 | 862 |
| 523 | 20250305 | 101600 | 1564821425 | 41800 | 41800 | 41800 | 41800 | 54 |
| 524 | 20250305 | 101500 | 1562564225 | 41800 | 41800 | 41800 | 41800 | 108 |
| 525 | 20250305 | 101400 | 1558049825 | 41800 | 41800 | 41850 | 41800 | 235 |
| 526 | 20250305 | 101300 | 1548224925 | 41800 | 41800 | 41800 | 41800 | 25 |
| 527 | 20250305 | 101200 | 1547179925 | 41800 | 41650 | 41800 | 41650 | 218 |
| 528 | 20250305 | 101100 | 1538087800 | 41550 | 41700 | 41700 | 41550 | 84 |
| 529 | 20250305 | 101000 | 1534585150 | 41550 | 41700 | 41700 | 41550 | 42 |
| 530 | 20250305 | 100900 | 1532837050 | 41700 | 41700 | 41700 | 41700 | 6 |
| 531 | 20250305 | 100800 | 1532586850 | 41650 | 41550 | 41650 | 41500 | 240 |
| 532 | 20250305 | 100700 | 1522599500 | 41550 | 41550 | 41550 | 41550 | 6 |
| 533 | 20250305 | 100600 | 1522350200 | 41600 | 41650 | 41750 | 41500 | 4264 |
| 534 | 20250305 | 100500 | 1345272550 | 41800 | 41700 | 41800 | 41650 | 566 |
| 535 | 20250305 | 100400 | 1321683150 | 41700 | 41750 | 41800 | 41700 | 612 |
| 536 | 20250305 | 100300 | 1296159650 | 41800 | 41750 | 41850 | 41750 | 77 |
| 537 | 20250305 | 100200 | 1292944000 | 41750 | 41850 | 41900 | 41750 | 217 |
| 538 | 20250305 | 100100 | 1283872750 | 41800 | 41850 | 41900 | 41800 | 381 |
| 539 | 20250305 | 100000 | 1267931400 | 41850 | 41950 | 41950 | 41850 | 165 |
| 540 | 20250305 | 095900 | 1261020150 | 41950 | 41950 | 41950 | 41950 | 35 |
| 541 | 20250305 | 095800 | 1259551900 | 41900 | 41900 | 41900 | 41900 | 186 |
| 542 | 20250305 | 095700 | 1251758500 | 41950 | 41950 | 41950 | 41950 | 13 |
| 543 | 20250305 | 095600 | 1251213150 | 41950 | 41900 | 41950 | 41900 | 6 |
| 544 | 20250305 | 095500 | 1250961500 | 41900 | 41900 | 41900 | 41850 | 181 |
| 545 | 20250305 | 095400 | 1243378850 | 41900 | 41800 | 41900 | 41750 | 311 |
| 546 | 20250305 | 095300 | 1230373300 | 41750 | 41800 | 41800 | 41700 | 777 |
| 547 | 20250305 | 095200 | 1197919900 | 41800 | 41800 | 41850 | 41750 | 558 |
| 548 | 20250305 | 095100 | 1174595900 | 41750 | 41800 | 41850 | 41750 | 320 |
| 549 | 20250305 | 095000 | 1161222950 | 41750 | 41800 | 41800 | 41750 | 200 |
| 550 | 20250305 | 094900 | 1152871000 | 41800 | 41900 | 41900 | 41800 | 242 |
| 551 | 20250305 | 094800 | 1142743900 | 41900 | 41900 | 41900 | 41900 | 5 |
| 552 | 20250305 | 094700 | 1142534400 | 41900 | 41950 | 41950 | 41900 | 132 |
| 553 | 20250305 | 094600 | 1137003500 | 41950 | 41850 | 41950 | 41850 | 60 |
| 554 | 20250305 | 094500 | 1134490450 | 41850 | 41800 | 41850 | 41800 | 691 |
| 555 | 20250305 | 094400 | 1105597900 | 41750 | 41800 | 41850 | 41750 | 374 |
| 556 | 20250305 | 094300 | 1089961350 | 41850 | 41850 | 41900 | 41850 | 95 |
| 557 | 20250305 | 094200 | 1085985550 | 41850 | 41900 | 41900 | 41850 | 26 |
| 558 | 20250305 | 094100 | 1084897400 | 41900 | 41750 | 41900 | 41750 | 309 |
| 559 | 20250305 | 094000 | 1071958600 | 41750 | 41900 | 41900 | 41750 | 79 |
| 560 | 20250305 | 093900 | 1068652550 | 41900 | 41950 | 41950 | 41850 | 1339 |
| 561 | 20250305 | 093800 | 1012597850 | 41950 | 42000 | 42000 | 41900 | 293 |
| 562 | 20250305 | 093700 | 1000304750 | 42050 | 42050 | 42050 | 41950 | 297 |
| 563 | 20250305 | 093600 | 987835550 | 42000 | 42000 | 42000 | 41900 | 809 |
| 564 | 20250305 | 093500 | 953892100 | 41950 | 41950 | 42000 | 41950 | 16 |
| 565 | 20250305 | 093400 | 953220800 | 42000 | 42050 | 42100 | 42000 | 792 |
| 566 | 20250305 | 093300 | 919926350 | 42050 | 41900 | 42050 | 41850 | 4165 |
| 567 | 20250305 | 093200 | 745060200 | 41850 | 41750 | 41850 | 41700 | 1720 |
| 568 | 20250305 | 093100 | 673168300 | 41750 | 41700 | 41750 | 41600 | 913 |
| 569 | 20250305 | 093000 | 635092050 | 41700 | 41700 | 41700 | 41650 | 911 |
| 570 | 20250305 | 092900 | 597105350 | 41700 | 41700 | 41750 | 41700 | 569 |
| 571 | 20250305 | 092800 | 573377550 | 41750 | 41750 | 41750 | 41750 | 34 |
| 572 | 20250305 | 092700 | 571958050 | 41700 | 41650 | 41700 | 41600 | 139 |
| 573 | 20250305 | 092600 | 566168050 | 41600 | 41600 | 41600 | 41600 | 101 |
| 574 | 20250305 | 092500 | 561966450 | 41600 | 41750 | 41750 | 41600 | 554 |
| 575 | 20250305 | 092400 | 538892550 | 41700 | 41650 | 41700 | 41650 | 614 |
| 576 | 20250305 | 092300 | 513289050 | 41650 | 41650 | 41650 | 41600 | 59 |
| 577 | 20250305 | 092200 | 510832700 | 41600 | 41550 | 41600 | 41550 | 626 |
| 578 | 20250305 | 092100 | 484797150 | 41550 | 41550 | 41550 | 41550 | 177 |
| 579 | 20250305 | 092000 | 477442800 | 41550 | 41550 | 41550 | 41550 | 143 |
| 580 | 20250305 | 091900 | 471501150 | 41550 | 41600 | 41650 | 41550 | 247 |
| 581 | 20250305 | 091800 | 461221950 | 41650 | 41650 | 41650 | 41650 | 68 |
| 582 | 20250305 | 091700 | 458389750 | 41650 | 41650 | 41650 | 41650 | 35 |
| 583 | 20250305 | 091600 | 456932000 | 41650 | 41700 | 41700 | 41650 | 432 |
| 584 | 20250305 | 091500 | 438919100 | 41750 | 41700 | 41800 | 41700 | 102 |
| 585 | 20250305 | 091400 | 434657600 | 41800 | 41800 | 41800 | 41700 | 105 |
| 586 | 20250305 | 091300 | 430277000 | 41800 | 41900 | 41900 | 41750 | 879 |
| 587 | 20250305 | 091200 | 393551450 | 41900 | 41950 | 41950 | 41900 | 270 |
| 588 | 20250305 | 091100 | 382233400 | 41950 | 41900 | 41950 | 41850 | 514 |
| 589 | 20250305 | 091000 | 360694250 | 41900 | 41900 | 41900 | 41850 | 267 |
| 590 | 20250305 | 090900 | 349513050 | 41850 | 41900 | 41900 | 41850 | 474 |
| 591 | 20250305 | 090800 | 329652600 | 41900 | 41800 | 41900 | 41800 | 1281 |
| 592 | 20250305 | 090700 | 276004400 | 41800 | 41850 | 41850 | 41800 | 26 |
| 593 | 20250305 | 090600 | 274916650 | 41800 | 41800 | 41900 | 41800 | 1102 |
| 594 | 20250305 | 090500 | 228812550 | 41800 | 41700 | 41900 | 41700 | 1242 |
| 595 | 20250305 | 090400 | 176867900 | 41800 | 41650 | 41800 | 41600 | 1335 |
| 596 | 20250305 | 090300 | 121177000 | 41600 | 41450 | 41650 | 41450 | 683 |
| 597 | 20250305 | 090200 | 92813750 | 41350 | 41500 | 41500 | 41350 | 468 |
| 598 | 20250305 | 090100 | 73446150 | 41050 | 41050 | 41400 | 41000 | 842 |
| 599 | 20250305 | 090000 | 38741600 | 41200 | 41000 | 41200 | 40950 | 944 |