36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 201700 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 1820 |
| 3 | 20250305 | 201600 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 4 | 20250305 | 201500 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 5 | 20250305 | 201400 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 6 | 20250305 | 201300 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 7 | 20250305 | 201200 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 8 | 20250305 | 201100 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 9 | 20250305 | 201000 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 10 | 20250305 | 200900 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 11 | 20250305 | 200800 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 12 | 20250305 | 200700 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 13 | 20250305 | 200600 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 14 | 20250305 | 200500 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 15 | 20250305 | 200400 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 16 | 20250305 | 200300 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 17 | 20250305 | 200200 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 18 | 20250305 | 200100 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 19 | 20250305 | 200000 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 20 | 20250305 | 195900 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 21 | 20250305 | 195800 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 22 | 20250305 | 195700 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 23 | 20250305 | 195600 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 24 | 20250305 | 195500 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 25 | 20250305 | 195400 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 26 | 20250305 | 195300 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 27 | 20250305 | 195200 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 28 | 20250305 | 195100 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 29 | 20250305 | 195000 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 30 | 20250305 | 194900 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 31 | 20250305 | 194800 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 32 | 20250305 | 194700 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 1820 |
| 33 | 20250305 | 194600 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 34 | 20250305 | 194500 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 35 | 20250305 | 194400 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 36 | 20250305 | 194300 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 37 | 20250305 | 194200 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 38 | 20250305 | 194100 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 39 | 20250305 | 194000 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 40 | 20250305 | 193900 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 41 | 20250305 | 193800 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 42 | 20250305 | 193700 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 43 | 20250305 | 193600 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 44 | 20250305 | 193500 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 45 | 20250305 | 193400 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 46 | 20250305 | 193300 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 47 | 20250305 | 193200 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 48 | 20250305 | 193100 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 49 | 20250305 | 193000 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 50 | 20250305 | 192900 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 51 | 20250305 | 192800 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 52 | 20250305 | 192700 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 53 | 20250305 | 192600 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 54 | 20250305 | 192500 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 55 | 20250305 | 192400 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 56 | 20250305 | 192300 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 57 | 20250305 | 192200 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 58 | 20250305 | 192100 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 59 | 20250305 | 192000 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 60 | 20250305 | 191900 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 61 | 20250305 | 191800 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 62 | 20250305 | 191700 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 1820 |
| 63 | 20250305 | 191600 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 64 | 20250305 | 191500 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 65 | 20250305 | 191400 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 66 | 20250305 | 191300 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 67 | 20250305 | 191200 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 68 | 20250305 | 191100 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 69 | 20250305 | 191000 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 70 | 20250305 | 190900 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 71 | 20250305 | 190800 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 72 | 20250305 | 190700 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 73 | 20250305 | 190600 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 74 | 20250305 | 190500 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 75 | 20250305 | 190400 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 76 | 20250305 | 190300 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 77 | 20250305 | 190200 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 78 | 20250305 | 190100 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 79 | 20250305 | 190000 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 80 | 20250305 | 185900 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 81 | 20250305 | 185800 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 82 | 20250305 | 185700 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 83 | 20250305 | 185600 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 84 | 20250305 | 185500 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 85 | 20250305 | 185400 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 86 | 20250305 | 185300 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 87 | 20250305 | 185200 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 88 | 20250305 | 185100 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 89 | 20250305 | 185000 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 90 | 20250305 | 184900 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 91 | 20250305 | 184800 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 92 | 20250305 | 184700 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 1820 |
| 93 | 20250305 | 184600 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 94 | 20250305 | 184500 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 95 | 20250305 | 184400 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 96 | 20250305 | 184300 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 97 | 20250305 | 184200 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 98 | 20250305 | 184100 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 99 | 20250305 | 184000 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 100 | 20250305 | 183900 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 101 | 20250305 | 183800 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 102 | 20250305 | 183700 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 103 | 20250305 | 183600 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 104 | 20250305 | 183500 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 105 | 20250305 | 183400 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 106 | 20250305 | 183300 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 107 | 20250305 | 183200 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 108 | 20250305 | 183100 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 109 | 20250305 | 183000 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 110 | 20250305 | 182900 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 111 | 20250305 | 182800 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 112 | 20250305 | 182700 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 113 | 20250305 | 182600 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 114 | 20250305 | 182500 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 115 | 20250305 | 182400 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 116 | 20250305 | 182300 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 117 | 20250305 | 182200 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 118 | 20250305 | 182100 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 119 | 20250305 | 182000 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 120 | 20250305 | 181900 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 121 | 20250305 | 181800 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 122 | 20250305 | 181700 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 1820 |
| 123 | 20250305 | 181600 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 124 | 20250305 | 181500 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 125 | 20250305 | 181400 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 126 | 20250305 | 181300 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 127 | 20250305 | 181200 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 128 | 20250305 | 181100 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 129 | 20250305 | 181000 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 130 | 20250305 | 180900 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 131 | 20250305 | 180800 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 132 | 20250305 | 180700 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 133 | 20250305 | 180600 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 134 | 20250305 | 180500 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 135 | 20250305 | 180400 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 136 | 20250305 | 180300 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 137 | 20250305 | 180200 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 138 | 20250305 | 180100 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 139 | 20250305 | 180000 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 140 | 20250305 | 175900 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 141 | 20250305 | 175800 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 142 | 20250305 | 175700 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 143 | 20250305 | 175600 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 144 | 20250305 | 175500 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 145 | 20250305 | 175400 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 146 | 20250305 | 175300 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 147 | 20250305 | 175200 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 148 | 20250305 | 175100 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 149 | 20250305 | 175000 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 150 | 20250305 | 174900 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 151 | 20250305 | 174800 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 152 | 20250305 | 174700 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 1820 |
| 153 | 20250305 | 174600 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 154 | 20250305 | 174500 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 155 | 20250305 | 174400 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 156 | 20250305 | 174300 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 157 | 20250305 | 174200 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 158 | 20250305 | 174100 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 159 | 20250305 | 174000 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 160 | 20250305 | 173900 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 161 | 20250305 | 173800 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 162 | 20250305 | 173700 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 163 | 20250305 | 173600 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 164 | 20250305 | 173500 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 165 | 20250305 | 173400 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 166 | 20250305 | 173300 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 167 | 20250305 | 173200 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 168 | 20250305 | 173100 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 169 | 20250305 | 173000 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 170 | 20250305 | 172900 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 171 | 20250305 | 172800 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 172 | 20250305 | 172700 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 173 | 20250305 | 172600 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 174 | 20250305 | 172500 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 175 | 20250305 | 172400 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 176 | 20250305 | 172300 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 177 | 20250305 | 172200 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 178 | 20250305 | 172100 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 179 | 20250305 | 172000 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 180 | 20250305 | 171900 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 181 | 20250305 | 171800 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 182 | 20250305 | 171700 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 1820 |
| 183 | 20250305 | 171600 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 184 | 20250305 | 171500 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 185 | 20250305 | 171400 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 186 | 20250305 | 171300 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 187 | 20250305 | 171200 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 188 | 20250305 | 171100 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 189 | 20250305 | 171000 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 190 | 20250305 | 170900 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 191 | 20250305 | 170800 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 192 | 20250305 | 170700 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 193 | 20250305 | 170600 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 194 | 20250305 | 170500 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 195 | 20250305 | 170400 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 196 | 20250305 | 170300 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 197 | 20250305 | 170200 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 198 | 20250305 | 170100 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 199 | 20250305 | 170000 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 200 | 20250305 | 165900 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 201 | 20250305 | 165800 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 202 | 20250305 | 165700 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 203 | 20250305 | 165600 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 204 | 20250305 | 165500 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 205 | 20250305 | 165400 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 206 | 20250305 | 165300 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 207 | 20250305 | 165200 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 208 | 20250305 | 165100 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 209 | 20250305 | 165000 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 210 | 20250305 | 164900 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 211 | 20250305 | 164800 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 212 | 20250305 | 164700 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 1820 |
| 213 | 20250305 | 164600 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 214 | 20250305 | 164500 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 215 | 20250305 | 164400 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 216 | 20250305 | 164300 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 217 | 20250305 | 164200 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 218 | 20250305 | 164100 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 219 | 20250305 | 164000 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 220 | 20250305 | 163900 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 221 | 20250305 | 163800 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 222 | 20250305 | 163700 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 223 | 20250305 | 163600 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 224 | 20250305 | 163500 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 225 | 20250305 | 163400 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 226 | 20250305 | 163300 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 227 | 20250305 | 163200 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 228 | 20250305 | 163100 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 229 | 20250305 | 163000 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 230 | 20250305 | 162900 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 231 | 20250305 | 162800 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 232 | 20250305 | 162700 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 233 | 20250305 | 162600 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 234 | 20250305 | 162500 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 235 | 20250305 | 162400 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 236 | 20250305 | 162300 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 237 | 20250305 | 162200 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 238 | 20250305 | 162100 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 239 | 20250305 | 162000 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 240 | 20250305 | 161900 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 241 | 20250305 | 161800 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 242 | 20250305 | 161700 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 1820 |
| 243 | 20250305 | 161600 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 244 | 20250305 | 161500 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 245 | 20250305 | 161400 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 246 | 20250305 | 161300 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 247 | 20250305 | 161200 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 248 | 20250305 | 161100 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 249 | 20250305 | 161000 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 250 | 20250305 | 160900 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 251 | 20250305 | 160800 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 252 | 20250305 | 160700 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 253 | 20250305 | 160600 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 254 | 20250305 | 160500 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 255 | 20250305 | 160400 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 256 | 20250305 | 160300 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 257 | 20250305 | 160200 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 258 | 20250305 | 160100 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 259 | 20250305 | 160000 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 260 | 20250305 | 155900 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 261 | 20250305 | 155800 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 262 | 20250305 | 155700 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 263 | 20250305 | 155600 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 264 | 20250305 | 155500 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 265 | 20250305 | 155400 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 266 | 20250305 | 155300 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 267 | 20250305 | 155200 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 268 | 20250305 | 155100 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 269 | 20250305 | 155000 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 270 | 20250305 | 154900 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 271 | 20250305 | 154800 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 272 | 20250305 | 154700 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 1820 |
| 273 | 20250305 | 154600 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 274 | 20250305 | 154500 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 275 | 20250305 | 154400 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 276 | 20250305 | 154300 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 277 | 20250305 | 154200 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 278 | 20250305 | 154100 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 279 | 20250305 | 154000 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 280 | 20250305 | 153900 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 281 | 20250305 | 153800 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 282 | 20250305 | 153700 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 283 | 20250305 | 153600 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 284 | 20250305 | 153500 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 285 | 20250305 | 153400 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 286 | 20250305 | 153300 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 287 | 20250305 | 153200 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 288 | 20250305 | 153100 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 289 | 20250305 | 153000 | 5409729250 | 32100 | 32100 | 32100 | 32100 | 1820 |
| 290 | 20250305 | 152900 | 5351307250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 291 | 20250305 | 152800 | 5351307250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 292 | 20250305 | 152700 | 5351307250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 293 | 20250305 | 152600 | 5351307250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 294 | 20250305 | 152500 | 5351307250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 295 | 20250305 | 152400 | 5351307250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 296 | 20250305 | 152300 | 5351307250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 297 | 20250305 | 152200 | 5351307250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 298 | 20250305 | 152100 | 5351307250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 299 | 20250305 | 152000 | 5351307250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 300 | 20250305 | 151900 | 5351307250 | 32100 | 32200 | 32200 | 32050 | 126 |
| 301 | 20250305 | 151800 | 5347252150 | 32200 | 32050 | 32200 | 32050 | 16 |
| 302 | 20250305 | 151700 | 5346737700 | 32200 | 32300 | 32300 | 32050 | 408 |
| 303 | 20250305 | 151600 | 5333561700 | 32300 | 32200 | 32300 | 31950 | 1204 |
| 304 | 20250305 | 151500 | 5294737950 | 32250 | 32000 | 32250 | 31900 | 1607 |
| 305 | 20250305 | 151400 | 5243188500 | 32100 | 31950 | 32100 | 31950 | 583 |
| 306 | 20250305 | 151300 | 5224516425 | 31950 | 32000 | 32100 | 31950 | 624 |
| 307 | 20250305 | 151200 | 5204541175 | 31850 | 32050 | 32050 | 31850 | 392 |
| 308 | 20250305 | 151100 | 5192007075 | 32050 | 32100 | 32100 | 32000 | 203 |
| 309 | 20250305 | 151000 | 5185508125 | 32000 | 32000 | 32100 | 32000 | 156 |
| 310 | 20250305 | 150900 | 5180505525 | 32150 | 32150 | 32150 | 32050 | 119 |
| 311 | 20250305 | 150800 | 5176689675 | 32150 | 32000 | 32150 | 32000 | 54 |
| 312 | 20250305 | 150700 | 5174957025 | 32000 | 32200 | 32200 | 32000 | 310 |
| 313 | 20250305 | 150600 | 5165000925 | 32150 | 32150 | 32150 | 32150 | 811 |
| 314 | 20250305 | 150500 | 5138927275 | 32100 | 32000 | 32100 | 32000 | 1097 |
| 315 | 20250305 | 150400 | 5103745075 | 32000 | 32000 | 32000 | 32000 | 250 |
| 316 | 20250305 | 150300 | 5095745075 | 32100 | 32100 | 32200 | 32000 | 394 |
| 317 | 20250305 | 150200 | 5083103350 | 32100 | 32050 | 32100 | 32000 | 611 |
| 318 | 20250305 | 150100 | 5063499900 | 32100 | 32000 | 32100 | 32000 | 612 |
| 319 | 20250305 | 150000 | 5043898925 | 32025 | 32100 | 32100 | 32000 | 307 |
| 320 | 20250305 | 145900 | 5034063125 | 32100 | 32150 | 32200 | 32100 | 663 |
| 321 | 20250305 | 145800 | 5012743025 | 32200 | 32100 | 32250 | 32100 | 500 |
| 322 | 20250305 | 145700 | 4996661575 | 32100 | 32100 | 32100 | 32050 | 28 |
| 323 | 20250305 | 145600 | 4995763650 | 32050 | 32200 | 32250 | 32050 | 382 |
| 324 | 20250305 | 145500 | 4983507100 | 32250 | 32250 | 32300 | 32200 | 312 |
| 325 | 20250305 | 145400 | 4973445200 | 32250 | 32350 | 32400 | 32250 | 1418 |
| 326 | 20250305 | 145300 | 4927626900 | 32350 | 32150 | 32350 | 32150 | 529 |
| 327 | 20250305 | 145200 | 4910575850 | 32150 | 32050 | 32150 | 32000 | 89 |
| 328 | 20250305 | 145100 | 4907727550 | 32000 | 32150 | 32200 | 32000 | 707 |
| 329 | 20250305 | 145000 | 4885025650 | 32200 | 32300 | 32300 | 32200 | 233 |
| 330 | 20250305 | 144900 | 4877517450 | 32300 | 32200 | 32350 | 32200 | 174 |
| 331 | 20250305 | 144800 | 4871902450 | 32300 | 32200 | 32300 | 32200 | 208 |
| 332 | 20250305 | 144700 | 4865202300 | 32250 | 32250 | 32250 | 32250 | 108 |
| 333 | 20250305 | 144600 | 4861719300 | 32250 | 32250 | 32350 | 32250 | 228 |
| 334 | 20250305 | 144500 | 4854360250 | 32250 | 32000 | 32250 | 32000 | 692 |
| 335 | 20250305 | 144400 | 4832119300 | 32000 | 32000 | 32100 | 32000 | 156 |
| 336 | 20250305 | 144300 | 4827124900 | 32000 | 32000 | 32050 | 32000 | 159 |
| 337 | 20250305 | 144200 | 4822036150 | 31950 | 32050 | 32100 | 31950 | 1150 |
| 338 | 20250305 | 144100 | 4785162300 | 32100 | 32050 | 32100 | 32050 | 134 |
| 339 | 20250305 | 144000 | 4780863050 | 31900 | 32000 | 32100 | 31900 | 785 |
| 340 | 20250305 | 143900 | 4755791250 | 32000 | 32000 | 32150 | 31950 | 1189 |
| 341 | 20250305 | 143800 | 4717754700 | 32000 | 32200 | 32200 | 32000 | 2108 |
| 342 | 20250305 | 143700 | 4650179700 | 32200 | 32500 | 32500 | 32200 | 1170 |
| 343 | 20250305 | 143600 | 4612435150 | 32500 | 32350 | 32600 | 32300 | 903 |
| 344 | 20250305 | 143500 | 4583115850 | 32350 | 32300 | 32700 | 32300 | 1174 |
| 345 | 20250305 | 143400 | 4545106950 | 32300 | 32700 | 32750 | 32300 | 1226 |
| 346 | 20250305 | 143300 | 4505141350 | 32800 | 32650 | 32900 | 32600 | 1108 |
| 347 | 20250305 | 143200 | 4468867650 | 32750 | 32950 | 33050 | 32600 | 1559 |
| 348 | 20250305 | 143100 | 4417825350 | 33050 | 33250 | 33250 | 32600 | 1849 |
| 349 | 20250305 | 143000 | 4356981600 | 33250 | 33250 | 33600 | 33000 | 7050 |
| 350 | 20250305 | 142900 | 4122010150 | 33250 | 32700 | 33400 | 32550 | 4749 |
| 351 | 20250305 | 142800 | 3965069850 | 32500 | 32400 | 32850 | 32400 | 3366 |
| 352 | 20250305 | 142700 | 3855227350 | 32400 | 32200 | 32400 | 32050 | 2124 |
| 353 | 20250305 | 142600 | 3786705950 | 32200 | 32300 | 32350 | 32150 | 1591 |
| 354 | 20250305 | 142500 | 3735357675 | 32300 | 32000 | 32325 | 31850 | 3989 |
| 355 | 20250305 | 142400 | 3607223575 | 31800 | 31900 | 32000 | 31800 | 2505 |
| 356 | 20250305 | 142300 | 3527313725 | 31600 | 31600 | 31600 | 31600 | 0 |
| 357 | 20250305 | 142200 | 3527313725 | 31600 | 31550 | 31600 | 31000 | 809 |
| 358 | 20250305 | 142100 | 3501854975 | 31550 | 31500 | 31600 | 31500 | 1843 |
| 359 | 20250305 | 142000 | 3443674925 | 31450 | 31500 | 31550 | 31400 | 976 |
| 360 | 20250305 | 141900 | 3412925675 | 31500 | 31500 | 31500 | 31450 | 535 |
| 361 | 20250305 | 141800 | 3396075075 | 31500 | 31200 | 31500 | 31200 | 1431 |
| 362 | 20250305 | 141700 | 3351183375 | 31200 | 31200 | 31200 | 31100 | 596 |
| 363 | 20250305 | 141600 | 3332602825 | 31200 | 31200 | 31300 | 31150 | 539 |
| 364 | 20250305 | 141500 | 3315772425 | 31200 | 31000 | 31200 | 31000 | 3420 |
| 365 | 20250305 | 141400 | 3209690475 | 31000 | 30900 | 31000 | 30900 | 166 |
| 366 | 20250305 | 141300 | 3204546975 | 30900 | 30850 | 31000 | 30850 | 52 |
| 367 | 20250305 | 141200 | 3202938225 | 30850 | 30900 | 30950 | 30850 | 466 |
| 368 | 20250305 | 141100 | 3188520375 | 30900 | 30900 | 30900 | 30875 | 187 |
| 369 | 20250305 | 141000 | 3182742125 | 30900 | 30800 | 30900 | 30800 | 1626 |
| 370 | 20250305 | 140900 | 3132604575 | 30800 | 30800 | 30800 | 30775 | 289 |
| 371 | 20250305 | 140800 | 3123703925 | 30800 | 30750 | 30800 | 30750 | 303 |
| 372 | 20250305 | 140700 | 3114372325 | 30750 | 30700 | 30750 | 30700 | 755 |
| 373 | 20250305 | 140600 | 3091192325 | 30550 | 30550 | 30700 | 30550 | 3648 |
| 374 | 20250305 | 140500 | 2979548375 | 30550 | 30550 | 30600 | 30550 | 470 |
| 375 | 20250305 | 140400 | 2965167275 | 30550 | 30500 | 30550 | 30500 | 732 |
| 376 | 20250305 | 140300 | 2942828025 | 30500 | 30450 | 30500 | 30450 | 21 |
| 377 | 20250305 | 140200 | 2942188525 | 30400 | 30500 | 30550 | 30400 | 1063 |
| 378 | 20250305 | 140100 | 2909791125 | 30500 | 30500 | 30500 | 30500 | 34 |
| 379 | 20250305 | 140000 | 2908754125 | 30500 | 30500 | 30500 | 30450 | 76 |
| 380 | 20250305 | 135900 | 2906436225 | 30550 | 30550 | 30550 | 30550 | 744 |
| 381 | 20250305 | 135800 | 2883707025 | 30550 | 30550 | 30550 | 30500 | 50 |
| 382 | 20250305 | 135700 | 2882180025 | 30550 | 30400 | 30550 | 30400 | 53 |
| 383 | 20250305 | 135600 | 2880566125 | 30450 | 30550 | 30550 | 30450 | 224 |
| 384 | 20250305 | 135500 | 2873740925 | 30550 | 30550 | 30550 | 30550 | 102 |
| 385 | 20250305 | 135400 | 2870624825 | 30550 | 30500 | 30550 | 30450 | 17 |
| 386 | 20250305 | 135300 | 2870106325 | 30500 | 30550 | 30550 | 30500 | 158 |
| 387 | 20250305 | 135200 | 2865286475 | 30550 | 30600 | 30600 | 30500 | 493 |
| 388 | 20250305 | 135100 | 2850230975 | 30600 | 30450 | 30600 | 30450 | 2251 |
| 389 | 20250305 | 135000 | 2781556925 | 30450 | 30400 | 30500 | 30400 | 2890 |
| 390 | 20250305 | 134900 | 2693593425 | 30400 | 30400 | 30400 | 30400 | 731 |
| 391 | 20250305 | 134800 | 2671371025 | 30400 | 30350 | 30400 | 30350 | 327 |
| 392 | 20250305 | 134700 | 2661430725 | 30350 | 30350 | 30350 | 30350 | 636 |
| 393 | 20250305 | 134600 | 2642128125 | 30350 | 30350 | 30350 | 30350 | 2 |
| 394 | 20250305 | 134500 | 2642067425 | 30400 | 30350 | 30400 | 30350 | 184 |
| 395 | 20250305 | 134400 | 2636482975 | 30350 | 30350 | 30400 | 30300 | 627 |
| 396 | 20250305 | 134300 | 2617450575 | 30350 | 30350 | 30350 | 30350 | 35 |
| 397 | 20250305 | 134200 | 2616388325 | 30350 | 30350 | 30350 | 30350 | 164 |
| 398 | 20250305 | 134100 | 2611410925 | 30350 | 30350 | 30350 | 30300 | 402 |
| 399 | 20250305 | 134000 | 2599211775 | 30350 | 30350 | 30350 | 30350 | 25 |
| 400 | 20250305 | 133900 | 2598453025 | 30350 | 30250 | 30350 | 30250 | 1482 |
| 401 | 20250305 | 133800 | 2553550525 | 30250 | 30250 | 30250 | 30250 | 0 |
| 402 | 20250305 | 133700 | 2553550525 | 30250 | 30200 | 30250 | 30150 | 440 |
| 403 | 20250305 | 133600 | 2540249925 | 30250 | 30200 | 30250 | 30200 | 123 |
| 404 | 20250305 | 133500 | 2536535225 | 30250 | 30300 | 30300 | 30250 | 177 |
| 405 | 20250305 | 133400 | 2531179575 | 30300 | 30250 | 30300 | 30250 | 178 |
| 406 | 20250305 | 133300 | 2525788525 | 30250 | 30000 | 30250 | 30000 | 6910 |
| 407 | 20250305 | 133200 | 2317520975 | 30000 | 30000 | 30000 | 30000 | 17 |
| 408 | 20250305 | 133100 | 2317010975 | 30000 | 30000 | 30000 | 30000 | 349 |
| 409 | 20250305 | 133000 | 2306540975 | 29950 | 30000 | 30000 | 29950 | 77 |
| 410 | 20250305 | 132900 | 2304231225 | 30000 | 30000 | 30000 | 30000 | 27 |
| 411 | 20250305 | 132800 | 2303421225 | 30000 | 30000 | 30000 | 30000 | 21 |
| 412 | 20250305 | 132700 | 2302791225 | 30000 | 29950 | 30000 | 29950 | 1914 |
| 413 | 20250305 | 132600 | 2245444225 | 29950 | 29900 | 29950 | 29900 | 33 |
| 414 | 20250305 | 132500 | 2244457325 | 29950 | 29950 | 29950 | 29900 | 145 |
| 415 | 20250305 | 132400 | 2240118925 | 29900 | 29950 | 29950 | 29900 | 56 |
| 416 | 20250305 | 132300 | 2238443425 | 29950 | 29950 | 29950 | 29900 | 38 |
| 417 | 20250305 | 132200 | 2237305625 | 29950 | 29950 | 29950 | 29950 | 94 |
| 418 | 20250305 | 132100 | 2234490325 | 29950 | 29850 | 29950 | 29850 | 786 |
| 419 | 20250305 | 132000 | 2210972325 | 29850 | 29850 | 29850 | 29850 | 1 |
| 420 | 20250305 | 131900 | 2210942475 | 29800 | 29800 | 29800 | 29800 | 276 |
| 421 | 20250305 | 131800 | 2202717675 | 29800 | 29750 | 29800 | 29750 | 447 |
| 422 | 20250305 | 131700 | 2189417875 | 29700 | 29700 | 29700 | 29700 | 125 |
| 423 | 20250305 | 131600 | 2185705375 | 29650 | 29650 | 29650 | 29650 | 38 |
| 424 | 20250305 | 131500 | 2184578675 | 29700 | 29750 | 29750 | 29650 | 14 |
| 425 | 20250305 | 131400 | 2184162825 | 29600 | 29600 | 29600 | 29600 | 0 |
| 426 | 20250305 | 131300 | 2184162825 | 29600 | 29600 | 29600 | 29600 | 0 |
| 427 | 20250305 | 131200 | 2184162825 | 29600 | 29650 | 29650 | 29600 | 36 |
| 428 | 20250305 | 131100 | 2183095925 | 29700 | 29700 | 29700 | 29700 | 38 |
| 429 | 20250305 | 131000 | 2181967325 | 29750 | 29750 | 29750 | 29750 | 84 |
| 430 | 20250305 | 130900 | 2179468325 | 29750 | 29750 | 29750 | 29750 | 0 |
| 431 | 20250305 | 130800 | 2179468325 | 29750 | 29750 | 29750 | 29750 | 2 |
| 432 | 20250305 | 130700 | 2179408825 | 29750 | 29750 | 29750 | 29750 | 2 |
| 433 | 20250305 | 130600 | 2179349325 | 29750 | 29750 | 29750 | 29750 | 0 |
| 434 | 20250305 | 130500 | 2179349325 | 29750 | 29750 | 29750 | 29750 | 0 |
| 435 | 20250305 | 130400 | 2179349325 | 29750 | 29750 | 29750 | 29750 | 0 |
| 436 | 20250305 | 130300 | 2179349325 | 29750 | 29750 | 29750 | 29750 | 3 |
| 437 | 20250305 | 130200 | 2179260075 | 29750 | 29750 | 29750 | 29750 | 0 |
| 438 | 20250305 | 130100 | 2179260075 | 29750 | 29750 | 29750 | 29750 | 61 |
| 439 | 20250305 | 130000 | 2177445325 | 29700 | 29550 | 29700 | 29550 | 5 |
| 440 | 20250305 | 125900 | 2177296975 | 29700 | 29700 | 29700 | 29700 | 55 |
| 441 | 20250305 | 125800 | 2175663475 | 29700 | 29700 | 29700 | 29500 | 202 |
| 442 | 20250305 | 125700 | 2169664275 | 29700 | 29700 | 29700 | 29700 | 1 |
| 443 | 20250305 | 125600 | 2169634575 | 29450 | 29650 | 29650 | 29450 | 123 |
| 444 | 20250305 | 125500 | 2165988225 | 29500 | 29500 | 29500 | 29500 | 0 |
| 445 | 20250305 | 125400 | 2165988225 | 29500 | 29600 | 29600 | 29500 | 76 |
| 446 | 20250305 | 125300 | 2163743625 | 29500 | 29500 | 29500 | 29500 | 0 |
| 447 | 20250305 | 125200 | 2163743625 | 29500 | 29550 | 29550 | 29500 | 500 |
| 448 | 20250305 | 125100 | 2148982475 | 29700 | 29700 | 29700 | 29700 | 0 |
| 449 | 20250305 | 125000 | 2148982475 | 29700 | 29700 | 29700 | 29700 | 0 |
| 450 | 20250305 | 124900 | 2148982475 | 29700 | 29700 | 29700 | 29700 | 1 |
| 451 | 20250305 | 124800 | 2148952775 | 29550 | 29550 | 29700 | 29550 | 31 |
| 452 | 20250305 | 124700 | 2148036575 | 29550 | 29550 | 29550 | 29550 | 20 |
| 453 | 20250305 | 124600 | 2147445575 | 29550 | 29550 | 29550 | 29550 | 88 |
| 454 | 20250305 | 124500 | 2144845175 | 29700 | 29700 | 29700 | 29700 | 0 |
| 455 | 20250305 | 124400 | 2144845175 | 29700 | 29700 | 29700 | 29700 | 0 |
| 456 | 20250305 | 124300 | 2144845175 | 29700 | 29700 | 29700 | 29700 | 0 |
| 457 | 20250305 | 124200 | 2144845175 | 29700 | 29700 | 29700 | 29700 | 0 |
| 458 | 20250305 | 124100 | 2144845175 | 29700 | 29600 | 29700 | 29550 | 321 |
| 459 | 20250305 | 124000 | 2135348175 | 29700 | 29600 | 29700 | 29600 | 80 |
| 460 | 20250305 | 123900 | 2132978075 | 29700 | 29700 | 29700 | 29700 | 1 |
| 461 | 20250305 | 123800 | 2132948375 | 29600 | 29600 | 29600 | 29600 | 0 |
| 462 | 20250305 | 123700 | 2132948375 | 29600 | 29700 | 29700 | 29600 | 41 |
| 463 | 20250305 | 123600 | 2131732775 | 29550 | 29550 | 29550 | 29550 | 56 |
| 464 | 20250305 | 123500 | 2130077975 | 29700 | 29550 | 29700 | 29550 | 1505 |
| 465 | 20250305 | 123400 | 2085600775 | 29600 | 29600 | 29600 | 29600 | 187 |
| 466 | 20250305 | 123300 | 2080065575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 467 | 20250305 | 123200 | 2080065575 | 29600 | 29600 | 29600 | 29600 | 0 |
| 468 | 20250305 | 123100 | 2080065575 | 29600 | 29600 | 29600 | 29600 | 78 |
| 469 | 20250305 | 123000 | 2077756775 | 29600 | 29750 | 29750 | 29550 | 1168 |
| 470 | 20250305 | 122900 | 2043227575 | 29800 | 29800 | 29800 | 29800 | 0 |
| 471 | 20250305 | 122800 | 2043227575 | 29800 | 29750 | 29950 | 29750 | 42 |
| 472 | 20250305 | 122700 | 2041977825 | 29950 | 29950 | 29950 | 29950 | 0 |
| 473 | 20250305 | 122600 | 2041977825 | 29950 | 29950 | 29950 | 29950 | 0 |
| 474 | 20250305 | 122500 | 2041977825 | 29950 | 29950 | 29950 | 29950 | 0 |
| 475 | 20250305 | 122400 | 2041977825 | 29950 | 29950 | 29950 | 29950 | 0 |
| 476 | 20250305 | 122300 | 2041977825 | 29950 | 29750 | 29950 | 29750 | 25 |
| 477 | 20250305 | 122200 | 2041233075 | 30000 | 30000 | 30000 | 30000 | 43 |
| 478 | 20250305 | 122100 | 2039943075 | 30000 | 30000 | 30000 | 30000 | 0 |
| 479 | 20250305 | 122000 | 2039943075 | 30000 | 30000 | 30000 | 30000 | 1 |
| 480 | 20250305 | 121900 | 2039913075 | 30000 | 29750 | 30000 | 29550 | 5337 |
| 481 | 20250305 | 121800 | 1881973600 | 29750 | 29750 | 29750 | 29750 | 233 |
| 482 | 20250305 | 121700 | 1875041850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 483 | 20250305 | 121600 | 1875041850 | 29750 | 29750 | 29750 | 29750 | 71 |
| 484 | 20250305 | 121500 | 1872929600 | 29750 | 29750 | 29750 | 29750 | 0 |
| 485 | 20250305 | 121400 | 1872929600 | 29750 | 29800 | 29800 | 29750 | 46 |
| 486 | 20250305 | 121300 | 1871560200 | 29900 | 29900 | 29900 | 29900 | 1 |
| 487 | 20250305 | 121200 | 1871530300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 488 | 20250305 | 121100 | 1871530300 | 29900 | 29900 | 29900 | 29900 | 1 |
| 489 | 20250305 | 121000 | 1871500400 | 29800 | 29800 | 29800 | 29800 | 4 |
| 490 | 20250305 | 120900 | 1871381200 | 29900 | 29800 | 29900 | 29750 | 28 |
| 491 | 20250305 | 120800 | 1870546900 | 29750 | 29900 | 29900 | 29750 | 33 |
| 492 | 20250305 | 120700 | 1869563250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 493 | 20250305 | 120600 | 1869563250 | 29900 | 29800 | 29900 | 29800 | 11 |
| 494 | 20250305 | 120500 | 1869235350 | 29800 | 29800 | 29800 | 29800 | 101 |
| 495 | 20250305 | 120400 | 1866225550 | 29800 | 29800 | 29800 | 29800 | 5 |
| 496 | 20250305 | 120300 | 1866076550 | 29800 | 29800 | 29800 | 29800 | 1 |
| 497 | 20250305 | 120200 | 1866046750 | 29950 | 29950 | 29950 | 29950 | 2 |
| 498 | 20250305 | 120100 | 1865986850 | 29950 | 29850 | 29950 | 29850 | 325 |
| 499 | 20250305 | 120000 | 1856285500 | 29850 | 29850 | 29850 | 29850 | 43 |
| 500 | 20250305 | 115900 | 1855001950 | 29950 | 29950 | 29950 | 29950 | 100 |
| 501 | 20250305 | 115800 | 1852006950 | 29950 | 29900 | 29950 | 29900 | 6 |
| 502 | 20250305 | 115700 | 1851827500 | 29900 | 29900 | 29900 | 29900 | 4 |
| 503 | 20250305 | 115600 | 1851707900 | 29900 | 29950 | 29950 | 29900 | 61 |
| 504 | 20250305 | 115500 | 1849883950 | 29950 | 29900 | 29950 | 29900 | 59 |
| 505 | 20250305 | 115400 | 1848119800 | 29900 | 29900 | 29900 | 29900 | 6 |
| 506 | 20250305 | 115300 | 1847940400 | 29950 | 29950 | 29950 | 29950 | 1 |
| 507 | 20250305 | 115200 | 1847910450 | 29900 | 29900 | 29900 | 29900 | 40 |
| 508 | 20250305 | 115100 | 1846714450 | 29950 | 29950 | 29950 | 29950 | 16 |
| 509 | 20250305 | 115000 | 1846235250 | 29950 | 29950 | 29950 | 29950 | 227 |
| 510 | 20250305 | 114900 | 1839436600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 511 | 20250305 | 114800 | 1839436600 | 30000 | 30000 | 30000 | 30000 | 1 |
| 512 | 20250305 | 114700 | 1839406600 | 29950 | 29950 | 29950 | 29950 | 30 |
| 513 | 20250305 | 114600 | 1838508100 | 29950 | 29950 | 29950 | 29950 | 20 |
| 514 | 20250305 | 114500 | 1837909100 | 30000 | 30000 | 30000 | 30000 | 25 |
| 515 | 20250305 | 114400 | 1837159100 | 30000 | 30000 | 30000 | 30000 | 10 |
| 516 | 20250305 | 114300 | 1836859100 | 30000 | 30000 | 30000 | 30000 | 100 |
| 517 | 20250305 | 114200 | 1833859100 | 30000 | 30050 | 30050 | 30000 | 57 |
| 518 | 20250305 | 114100 | 1832148600 | 30050 | 30050 | 30050 | 30050 | 17 |
| 519 | 20250305 | 114000 | 1831637750 | 30050 | 30050 | 30050 | 30050 | 28 |
| 520 | 20250305 | 113900 | 1830796350 | 30000 | 30000 | 30000 | 30000 | 10 |
| 521 | 20250305 | 113800 | 1830496350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 522 | 20250305 | 113700 | 1830496350 | 30000 | 30000 | 30000 | 30000 | 2 |
| 523 | 20250305 | 113600 | 1830436350 | 30000 | 30100 | 30100 | 30000 | 346 |
| 524 | 20250305 | 113500 | 1820055800 | 30100 | 30100 | 30100 | 30100 | 3 |
| 525 | 20250305 | 113400 | 1819965500 | 30100 | 30100 | 30100 | 30100 | 169 |
| 526 | 20250305 | 113300 | 1814878600 | 30100 | 30100 | 30100 | 30100 | 52 |
| 527 | 20250305 | 113200 | 1813313400 | 30100 | 30050 | 30100 | 30050 | 172 |
| 528 | 20250305 | 113100 | 1808143550 | 30100 | 30100 | 30100 | 30100 | 0 |
| 529 | 20250305 | 113000 | 1808143550 | 30100 | 30100 | 30100 | 30100 | 40 |
| 530 | 20250305 | 112900 | 1806939550 | 30000 | 30100 | 30100 | 30000 | 225 |
| 531 | 20250305 | 112800 | 1800188850 | 30100 | 30100 | 30100 | 30100 | 2 |
| 532 | 20250305 | 112700 | 1800128650 | 30050 | 30075 | 30075 | 30050 | 20 |
| 533 | 20250305 | 112600 | 1799527400 | 30100 | 30100 | 30100 | 30050 | 9 |
| 534 | 20250305 | 112500 | 1799256850 | 30050 | 30075 | 30075 | 30050 | 20 |
| 535 | 20250305 | 112400 | 1798655800 | 30100 | 30050 | 30100 | 30050 | 48 |
| 536 | 20250305 | 112300 | 1797212350 | 30050 | 30050 | 30050 | 30050 | 1 |
| 537 | 20250305 | 112200 | 1797182300 | 30050 | 29950 | 30050 | 29950 | 4 |
| 538 | 20250305 | 112100 | 1797062400 | 30050 | 30050 | 30050 | 30050 | 1 |
| 539 | 20250305 | 112000 | 1797032350 | 30000 | 30000 | 30050 | 30000 | 89 |
| 540 | 20250305 | 111900 | 1794362300 | 30100 | 30100 | 30100 | 30100 | 0 |
| 541 | 20250305 | 111800 | 1794362300 | 30100 | 30100 | 30100 | 30100 | 0 |
| 542 | 20250305 | 111700 | 1794362300 | 30100 | 30100 | 30100 | 30100 | 5 |
| 543 | 20250305 | 111600 | 1794211800 | 30100 | 30050 | 30100 | 30000 | 406 |
| 544 | 20250305 | 111500 | 1782020150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 545 | 20250305 | 111400 | 1782020150 | 30050 | 30100 | 30100 | 30050 | 114 |
| 546 | 20250305 | 111300 | 1778593800 | 30150 | 30100 | 30150 | 30100 | 125 |
| 547 | 20250305 | 111200 | 1774826250 | 30150 | 30100 | 30150 | 30100 | 151 |
| 548 | 20250305 | 111100 | 1770281100 | 30150 | 30150 | 30150 | 30100 | 8 |
| 549 | 20250305 | 111000 | 1770040150 | 30150 | 30200 | 30200 | 30150 | 218 |
| 550 | 20250305 | 110900 | 1763467350 | 30150 | 30250 | 30300 | 30150 | 187 |
| 551 | 20250305 | 110800 | 1757806800 | 30250 | 30200 | 30250 | 30200 | 2127 |
| 552 | 20250305 | 110700 | 1693535850 | 30200 | 30100 | 30200 | 30100 | 856 |
| 553 | 20250305 | 110600 | 1667726100 | 30050 | 30150 | 30150 | 30050 | 102 |
| 554 | 20250305 | 110500 | 1664660900 | 30150 | 30150 | 30150 | 30150 | 3 |
| 555 | 20250305 | 110400 | 1664570450 | 30050 | 30100 | 30100 | 30050 | 284 |
| 556 | 20250305 | 110300 | 1656033550 | 30100 | 30100 | 30150 | 30100 | 51 |
| 557 | 20250305 | 110200 | 1654498400 | 30100 | 30100 | 30100 | 30075 | 27 |
| 558 | 20250305 | 110100 | 1653685725 | 30100 | 30100 | 30100 | 30100 | 25 |
| 559 | 20250305 | 110000 | 1652933225 | 30150 | 30050 | 30150 | 30050 | 320 |
| 560 | 20250305 | 105900 | 1643303625 | 30100 | 30100 | 30100 | 30100 | 1 |
| 561 | 20250305 | 105800 | 1643273525 | 30000 | 30000 | 30000 | 30000 | 100 |
| 562 | 20250305 | 105700 | 1640273525 | 30000 | 30050 | 30050 | 30000 | 103 |
| 563 | 20250305 | 105600 | 1637183375 | 30000 | 30000 | 30000 | 30000 | 100 |
| 564 | 20250305 | 105500 | 1634183375 | 29900 | 29900 | 29900 | 29900 | 0 |
| 565 | 20250305 | 105400 | 1634183375 | 29900 | 30000 | 30000 | 29900 | 118 |
| 566 | 20250305 | 105300 | 1630654975 | 30050 | 30050 | 30050 | 30050 | 30 |
| 567 | 20250305 | 105200 | 1629753475 | 29950 | 30050 | 30050 | 29950 | 130 |
| 568 | 20250305 | 105100 | 1625856975 | 29900 | 30050 | 30050 | 29900 | 452 |
| 569 | 20250305 | 105000 | 1612328750 | 30050 | 30050 | 30050 | 29975 | 22 |
| 570 | 20250305 | 104900 | 1611667725 | 30050 | 30000 | 30050 | 29900 | 1411 |
| 571 | 20250305 | 104800 | 1569382475 | 29900 | 29950 | 29950 | 29900 | 270 |
| 572 | 20250305 | 104700 | 1561302675 | 30000 | 30000 | 30000 | 29950 | 23 |
| 573 | 20250305 | 104600 | 1560612775 | 29950 | 29925 | 29950 | 29925 | 3 |
| 574 | 20250305 | 104500 | 1560522950 | 29950 | 29950 | 29950 | 29950 | 7 |
| 575 | 20250305 | 104400 | 1560313300 | 29900 | 29900 | 29900 | 29900 | 61 |
| 576 | 20250305 | 104300 | 1558489400 | 29900 | 29900 | 29900 | 29900 | 80 |
| 577 | 20250305 | 104200 | 1556097400 | 29950 | 29950 | 29950 | 29950 | 3 |
| 578 | 20250305 | 104100 | 1556007550 | 29950 | 30000 | 30000 | 29950 | 149 |
| 579 | 20250305 | 104000 | 1551542850 | 30000 | 30000 | 30000 | 30000 | 6 |
| 580 | 20250305 | 103900 | 1551362850 | 30000 | 29950 | 30000 | 29950 | 405 |
| 581 | 20250305 | 103800 | 1539223000 | 30000 | 29950 | 30000 | 29850 | 350 |
| 582 | 20250305 | 103700 | 1528741850 | 29850 | 29850 | 29850 | 29850 | 8 |
| 583 | 20250305 | 103600 | 1528503050 | 29900 | 29875 | 29900 | 29850 | 381 |
| 584 | 20250305 | 103500 | 1517122700 | 29850 | 29875 | 29875 | 29850 | 93 |
| 585 | 20250305 | 103400 | 1514346300 | 29875 | 29875 | 29875 | 29875 | 14 |
| 586 | 20250305 | 103300 | 1513928050 | 29875 | 29900 | 29900 | 29850 | 858 |
| 587 | 20250305 | 103200 | 1488299500 | 29925 | 29950 | 29950 | 29925 | 21 |
| 588 | 20250305 | 103100 | 1487670975 | 29975 | 29950 | 29975 | 29900 | 130 |
| 589 | 20250305 | 103000 | 1483777475 | 30000 | 30050 | 30050 | 30000 | 234 |
| 590 | 20250305 | 102900 | 1476757100 | 30100 | 29950 | 30100 | 29950 | 20 |
| 591 | 20250305 | 102800 | 1476157600 | 29950 | 30100 | 30150 | 29950 | 417 |
| 592 | 20250305 | 102700 | 1463607000 | 30150 | 29950 | 30150 | 29900 | 1270 |
| 593 | 20250305 | 102600 | 1425388150 | 29900 | 29950 | 30050 | 29900 | 181 |
| 594 | 20250305 | 102500 | 1419975800 | 29900 | 30150 | 30150 | 29900 | 510 |
| 595 | 20250305 | 102400 | 1404670500 | 30150 | 30150 | 30150 | 30100 | 384 |
| 596 | 20250305 | 102300 | 1393093350 | 30150 | 30150 | 30150 | 30150 | 1132 |
| 597 | 20250305 | 102200 | 1358963550 | 30150 | 30150 | 30150 | 30150 | 258 |
| 598 | 20250305 | 102100 | 1351184850 | 30150 | 30150 | 30150 | 30150 | 386 |
| 599 | 20250305 | 102000 | 1339546950 | 30150 | 30150 | 30150 | 30150 | 257 |
| 600 | 20250305 | 101900 | 1331798400 | 30100 | 30100 | 30150 | 30100 | 132 |
| 601 | 20250305 | 101800 | 1327818750 | 30050 | 30100 | 30100 | 30050 | 305 |
| 602 | 20250305 | 101700 | 1318638300 | 30100 | 30100 | 30150 | 30100 | 476 |
| 603 | 20250305 | 101600 | 1304310600 | 30100 | 30050 | 30100 | 30050 | 132 |
| 604 | 20250305 | 101500 | 1300343850 | 30050 | 30100 | 30100 | 29950 | 411 |
| 605 | 20250305 | 101400 | 1288014200 | 30100 | 30050 | 30100 | 30000 | 227 |
| 606 | 20250305 | 101300 | 1281192850 | 30150 | 30150 | 30150 | 30050 | 404 |
| 607 | 20250305 | 101200 | 1269017250 | 30150 | 30000 | 30150 | 30000 | 7 |
| 608 | 20250305 | 101100 | 1268806350 | 30100 | 30050 | 30100 | 30050 | 802 |
| 609 | 20250305 | 101000 | 1244683550 | 30050 | 30000 | 30050 | 29950 | 296 |
| 610 | 20250305 | 100900 | 1235810075 | 30000 | 30000 | 30000 | 29900 | 248 |
| 611 | 20250305 | 100800 | 1228372575 | 29950 | 30000 | 30000 | 29900 | 163 |
| 612 | 20250305 | 100700 | 1223483425 | 30000 | 30050 | 30050 | 29900 | 1259 |
| 613 | 20250305 | 100600 | 1185730675 | 30050 | 30100 | 30100 | 30050 | 791 |
| 614 | 20250305 | 100500 | 1161937675 | 30050 | 30000 | 30100 | 30000 | 49 |
| 615 | 20250305 | 100400 | 1160466575 | 30100 | 30100 | 30100 | 30050 | 195 |
| 616 | 20250305 | 100300 | 1154604675 | 30100 | 30200 | 30200 | 30100 | 105 |
| 617 | 20250305 | 100200 | 1151443025 | 30200 | 30000 | 30250 | 30000 | 3998 |
| 618 | 20250305 | 100100 | 1030789475 | 30150 | 30000 | 30150 | 29950 | 2526 |
| 619 | 20250305 | 100000 | 954884425 | 30000 | 29900 | 30000 | 29900 | 228 |
| 620 | 20250305 | 095900 | 948048075 | 29900 | 29950 | 29950 | 29900 | 115 |
| 621 | 20250305 | 095800 | 944606975 | 29950 | 29950 | 30000 | 29950 | 1027 |
| 622 | 20250305 | 095700 | 913845675 | 29950 | 29950 | 29950 | 29900 | 967 |
| 623 | 20250305 | 095600 | 884884075 | 29900 | 29850 | 29950 | 29850 | 1035 |
| 624 | 20250305 | 095500 | 853934875 | 29900 | 29850 | 29900 | 29850 | 61 |
| 625 | 20250305 | 095400 | 852113975 | 29900 | 29850 | 29900 | 29850 | 231 |
| 626 | 20250305 | 095300 | 845216075 | 29950 | 29800 | 29950 | 29800 | 2296 |
| 627 | 20250305 | 095200 | 776670575 | 29800 | 29850 | 29850 | 29650 | 236 |
| 628 | 20250305 | 095100 | 769651025 | 29700 | 29850 | 29850 | 29700 | 73 |
| 629 | 20250305 | 095000 | 767472175 | 29750 | 29700 | 29850 | 29700 | 420 |
| 630 | 20250305 | 094900 | 754997925 | 29800 | 29700 | 29800 | 29700 | 210 |
| 631 | 20250305 | 094800 | 748759925 | 29850 | 29775 | 29850 | 29700 | 638 |
| 632 | 20250305 | 094700 | 729787850 | 29775 | 29800 | 29850 | 29775 | 26 |
| 633 | 20250305 | 094600 | 729013200 | 29850 | 29850 | 29850 | 29700 | 517 |
| 634 | 20250305 | 094500 | 713627800 | 29750 | 29750 | 29900 | 29750 | 1374 |
| 635 | 20250305 | 094400 | 672705750 | 29900 | 29700 | 29900 | 29700 | 2541 |
| 636 | 20250305 | 094300 | 596841650 | 29700 | 29650 | 29750 | 29650 | 1963 |
| 637 | 20250305 | 094200 | 538467850 | 29650 | 29550 | 29650 | 29550 | 408 |
| 638 | 20250305 | 094100 | 526391550 | 29550 | 29350 | 29550 | 29350 | 710 |
| 639 | 20250305 | 094000 | 505453650 | 29450 | 29400 | 29450 | 29400 | 1312 |
| 640 | 20250305 | 093900 | 466875250 | 29400 | 29350 | 29400 | 29350 | 99 |
| 641 | 20250305 | 093800 | 463969500 | 29350 | 29250 | 29350 | 29250 | 295 |
| 642 | 20250305 | 093700 | 455312100 | 29350 | 29250 | 29350 | 29250 | 5 |
| 643 | 20250305 | 093600 | 455165700 | 29300 | 29250 | 29300 | 29250 | 172 |
| 644 | 20250305 | 093500 | 450132200 | 29250 | 29250 | 29350 | 29250 | 122 |
| 645 | 20250305 | 093400 | 446560150 | 29300 | 29350 | 29350 | 29250 | 199 |
| 646 | 20250305 | 093300 | 440720750 | 29350 | 29300 | 29350 | 29300 | 31 |
| 647 | 20250305 | 093200 | 439811650 | 29300 | 29300 | 29350 | 29200 | 312 |
| 648 | 20250305 | 093100 | 430673550 | 29300 | 29200 | 29300 | 29200 | 1527 |
| 649 | 20250305 | 093000 | 385935500 | 29250 | 29000 | 29250 | 28975 | 381 |
| 650 | 20250305 | 092900 | 374883200 | 29000 | 28925 | 29000 | 28925 | 137 |
| 651 | 20250305 | 092800 | 370916350 | 28925 | 28950 | 28950 | 28900 | 265 |
| 652 | 20250305 | 092700 | 363255100 | 28950 | 28800 | 28950 | 28800 | 270 |
| 653 | 20250305 | 092600 | 355456700 | 28650 | 28750 | 28750 | 28650 | 9 |
| 654 | 20250305 | 092500 | 355198050 | 28550 | 28550 | 28550 | 28550 | 11 |
| 655 | 20250305 | 092400 | 354884000 | 28500 | 28800 | 28800 | 28500 | 70 |
| 656 | 20250305 | 092300 | 352874850 | 28750 | 28750 | 28750 | 28750 | 10 |
| 657 | 20250305 | 092200 | 352587350 | 28800 | 28800 | 28800 | 28800 | 3 |
| 658 | 20250305 | 092100 | 352500950 | 28800 | 28700 | 28800 | 28700 | 12 |
| 659 | 20250305 | 092000 | 352155750 | 28850 | 28850 | 28850 | 28850 | 117 |
| 660 | 20250305 | 091900 | 348780300 | 28850 | 28700 | 28850 | 28700 | 396 |
| 661 | 20250305 | 091800 | 337377400 | 28700 | 28650 | 28700 | 28650 | 10 |
| 662 | 20250305 | 091700 | 337090850 | 28700 | 28700 | 28700 | 28700 | 11 |
| 663 | 20250305 | 091600 | 336775150 | 28500 | 28500 | 28500 | 28500 | 144 |
| 664 | 20250305 | 091500 | 332671150 | 28800 | 28700 | 28800 | 28350 | 727 |
| 665 | 20250305 | 091400 | 311821500 | 28700 | 28500 | 28700 | 28500 | 29 |
| 666 | 20250305 | 091300 | 310992600 | 28500 | 28400 | 28700 | 28400 | 1241 |
| 667 | 20250305 | 091200 | 275565050 | 28550 | 28450 | 28550 | 28350 | 259 |
| 668 | 20250305 | 091100 | 268212300 | 28300 | 28300 | 28300 | 28300 | 152 |
| 669 | 20250305 | 091000 | 263910700 | 28500 | 28350 | 28500 | 28350 | 225 |
| 670 | 20250305 | 090900 | 257530350 | 28500 | 28300 | 28500 | 28300 | 9 |
| 671 | 20250305 | 090800 | 257275250 | 28550 | 28550 | 28550 | 28250 | 1111 |
| 672 | 20250305 | 090700 | 225864550 | 28550 | 28400 | 28550 | 28250 | 58 |
| 673 | 20250305 | 090600 | 224221000 | 28550 | 28750 | 28800 | 28450 | 3755 |
| 674 | 20250305 | 090500 | 116494450 | 28800 | 28800 | 28800 | 28750 | 556 |
| 675 | 20250305 | 090400 | 100490500 | 28850 | 28950 | 28950 | 28850 | 178 |
| 676 | 20250305 | 090300 | 95345500 | 28950 | 29000 | 29050 | 28950 | 90 |
| 677 | 20250305 | 090200 | 92735550 | 29000 | 29000 | 29350 | 28800 | 1351 |
| 678 | 20250305 | 090100 | 53703200 | 29350 | 28950 | 29500 | 28950 | 1215 |
| 679 | 20250305 | 090000 | 18181400 | 28950 | 28750 | 29000 | 28750 | 630 |