32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 191300 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 5891 |
| 3 | 20250305 | 191200 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 4 | 20250305 | 191100 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 5 | 20250305 | 191000 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 6 | 20250305 | 190900 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 7 | 20250305 | 190800 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 8 | 20250305 | 190700 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 9 | 20250305 | 190600 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 10 | 20250305 | 190500 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 11 | 20250305 | 190400 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 12 | 20250305 | 190300 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 13 | 20250305 | 190200 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 14 | 20250305 | 190100 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 15 | 20250305 | 190000 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 16 | 20250305 | 185900 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 17 | 20250305 | 185800 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 18 | 20250305 | 185700 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 19 | 20250305 | 185600 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 20 | 20250305 | 185500 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 21 | 20250305 | 185400 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 22 | 20250305 | 185300 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 23 | 20250305 | 185200 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 24 | 20250305 | 185100 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 25 | 20250305 | 185000 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 26 | 20250305 | 184900 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 27 | 20250305 | 184800 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 28 | 20250305 | 184700 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 29 | 20250305 | 184600 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 30 | 20250305 | 184500 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 31 | 20250305 | 184400 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 32 | 20250305 | 184300 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 5891 |
| 33 | 20250305 | 184200 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 34 | 20250305 | 184100 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 35 | 20250305 | 184000 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 36 | 20250305 | 183900 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 37 | 20250305 | 183800 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 38 | 20250305 | 183700 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 39 | 20250305 | 183600 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 40 | 20250305 | 183500 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 41 | 20250305 | 183400 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 42 | 20250305 | 183300 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 43 | 20250305 | 183200 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 44 | 20250305 | 183100 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 45 | 20250305 | 183000 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 46 | 20250305 | 182900 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 47 | 20250305 | 182800 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 48 | 20250305 | 182700 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 49 | 20250305 | 182600 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 50 | 20250305 | 182500 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 51 | 20250305 | 182400 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 52 | 20250305 | 182300 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 53 | 20250305 | 182200 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 54 | 20250305 | 182100 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 55 | 20250305 | 182000 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 56 | 20250305 | 181900 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 57 | 20250305 | 181800 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 58 | 20250305 | 181700 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 59 | 20250305 | 181600 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 60 | 20250305 | 181500 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 61 | 20250305 | 181400 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 62 | 20250305 | 181300 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 5891 |
| 63 | 20250305 | 181200 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 64 | 20250305 | 181100 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 65 | 20250305 | 181000 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 66 | 20250305 | 180900 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 67 | 20250305 | 180800 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 68 | 20250305 | 180700 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 69 | 20250305 | 180600 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 70 | 20250305 | 180500 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 71 | 20250305 | 180400 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 72 | 20250305 | 180300 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 73 | 20250305 | 180200 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 74 | 20250305 | 180100 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 75 | 20250305 | 180000 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 76 | 20250305 | 175900 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 77 | 20250305 | 175800 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 78 | 20250305 | 175700 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 79 | 20250305 | 175600 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 80 | 20250305 | 175500 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 81 | 20250305 | 175400 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 82 | 20250305 | 175300 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 83 | 20250305 | 175200 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 84 | 20250305 | 175100 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 85 | 20250305 | 175000 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 86 | 20250305 | 174900 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 87 | 20250305 | 174800 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 88 | 20250305 | 174700 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 89 | 20250305 | 174600 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 90 | 20250305 | 174500 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 91 | 20250305 | 174400 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 92 | 20250305 | 174300 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 5891 |
| 93 | 20250305 | 174200 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 94 | 20250305 | 174100 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 95 | 20250305 | 174000 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 96 | 20250305 | 173900 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 97 | 20250305 | 173800 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 98 | 20250305 | 173700 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 99 | 20250305 | 173600 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 100 | 20250305 | 173500 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 101 | 20250305 | 173400 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 102 | 20250305 | 173300 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 103 | 20250305 | 173200 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 104 | 20250305 | 173100 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 105 | 20250305 | 173000 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 106 | 20250305 | 172900 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 107 | 20250305 | 172800 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 108 | 20250305 | 172700 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 109 | 20250305 | 172600 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 110 | 20250305 | 172500 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 111 | 20250305 | 172400 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 112 | 20250305 | 172300 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 113 | 20250305 | 172200 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 114 | 20250305 | 172100 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 115 | 20250305 | 172000 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 116 | 20250305 | 171900 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 117 | 20250305 | 171800 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 118 | 20250305 | 171700 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 119 | 20250305 | 171600 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 120 | 20250305 | 171500 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 121 | 20250305 | 171400 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 122 | 20250305 | 171300 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 5891 |
| 123 | 20250305 | 171200 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 124 | 20250305 | 171100 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 125 | 20250305 | 171000 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 126 | 20250305 | 170900 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 127 | 20250305 | 170800 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 128 | 20250305 | 170700 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 129 | 20250305 | 170600 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 130 | 20250305 | 170500 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 131 | 20250305 | 170400 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 132 | 20250305 | 170300 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 133 | 20250305 | 170200 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 134 | 20250305 | 170100 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 135 | 20250305 | 170000 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 136 | 20250305 | 165900 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 137 | 20250305 | 165800 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 138 | 20250305 | 165700 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 139 | 20250305 | 165600 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 140 | 20250305 | 165500 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 141 | 20250305 | 165400 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 142 | 20250305 | 165300 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 143 | 20250305 | 165200 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 144 | 20250305 | 165100 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 145 | 20250305 | 165000 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 146 | 20250305 | 164900 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 147 | 20250305 | 164800 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 148 | 20250305 | 164700 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 149 | 20250305 | 164600 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 150 | 20250305 | 164500 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 151 | 20250305 | 164400 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 152 | 20250305 | 164300 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 5891 |
| 153 | 20250305 | 164200 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 154 | 20250305 | 164100 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 155 | 20250305 | 164000 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 156 | 20250305 | 163900 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 157 | 20250305 | 163800 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 158 | 20250305 | 163700 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 159 | 20250305 | 163600 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 160 | 20250305 | 163500 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 161 | 20250305 | 163400 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 162 | 20250305 | 163300 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 163 | 20250305 | 163200 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 164 | 20250305 | 163100 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 165 | 20250305 | 163000 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 166 | 20250305 | 162900 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 167 | 20250305 | 162800 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 168 | 20250305 | 162700 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 169 | 20250305 | 162600 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 170 | 20250305 | 162500 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 171 | 20250305 | 162400 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 172 | 20250305 | 162300 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 173 | 20250305 | 162200 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 174 | 20250305 | 162100 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 175 | 20250305 | 162000 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 176 | 20250305 | 161900 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 177 | 20250305 | 161800 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 178 | 20250305 | 161700 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 179 | 20250305 | 161600 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 180 | 20250305 | 161500 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 181 | 20250305 | 161400 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 182 | 20250305 | 161300 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 5891 |
| 183 | 20250305 | 161200 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 184 | 20250305 | 161100 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 185 | 20250305 | 161000 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 186 | 20250305 | 160900 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 187 | 20250305 | 160800 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 188 | 20250305 | 160700 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 189 | 20250305 | 160600 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 190 | 20250305 | 160500 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 191 | 20250305 | 160400 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 192 | 20250305 | 160300 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 193 | 20250305 | 160200 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 194 | 20250305 | 160100 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 195 | 20250305 | 160000 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 196 | 20250305 | 155900 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 197 | 20250305 | 155800 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 198 | 20250305 | 155700 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 199 | 20250305 | 155600 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 200 | 20250305 | 155500 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 201 | 20250305 | 155400 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 202 | 20250305 | 155300 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 203 | 20250305 | 155200 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 204 | 20250305 | 155100 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 205 | 20250305 | 155000 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 206 | 20250305 | 154900 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 207 | 20250305 | 154800 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 208 | 20250305 | 154700 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 209 | 20250305 | 154600 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 210 | 20250305 | 154500 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 211 | 20250305 | 154400 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 212 | 20250305 | 154300 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 5891 |
| 213 | 20250305 | 154200 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 214 | 20250305 | 154100 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 215 | 20250305 | 154000 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 216 | 20250305 | 153900 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 217 | 20250305 | 153800 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 218 | 20250305 | 153700 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 219 | 20250305 | 153600 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 220 | 20250305 | 153500 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 221 | 20250305 | 153400 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 222 | 20250305 | 153300 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 223 | 20250305 | 153200 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 224 | 20250305 | 153100 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 0 |
| 225 | 20250305 | 153000 | 3934587875 | 25200 | 25200 | 25200 | 25200 | 5891 |
| 226 | 20250305 | 152900 | 3786134675 | 24900 | 24900 | 24900 | 24900 | 0 |
| 227 | 20250305 | 152800 | 3786134675 | 24900 | 24900 | 24900 | 24900 | 0 |
| 228 | 20250305 | 152700 | 3786134675 | 24900 | 24900 | 24900 | 24900 | 0 |
| 229 | 20250305 | 152600 | 3786134675 | 24900 | 24900 | 24900 | 24900 | 0 |
| 230 | 20250305 | 152500 | 3786134675 | 24900 | 24900 | 24900 | 24900 | 0 |
| 231 | 20250305 | 152400 | 3786134675 | 24900 | 24900 | 24900 | 24900 | 0 |
| 232 | 20250305 | 152300 | 3786134675 | 24900 | 24900 | 24900 | 24900 | 0 |
| 233 | 20250305 | 152200 | 3786134675 | 24900 | 24900 | 24900 | 24900 | 0 |
| 234 | 20250305 | 152100 | 3786134675 | 24900 | 24900 | 24900 | 24900 | 0 |
| 235 | 20250305 | 152000 | 3786134675 | 24900 | 24900 | 24900 | 24900 | 0 |
| 236 | 20250305 | 151900 | 3786134675 | 24900 | 24850 | 24950 | 24850 | 183 |
| 237 | 20250305 | 151800 | 3781586675 | 24900 | 24850 | 24900 | 24850 | 174 |
| 238 | 20250305 | 151700 | 3777255275 | 24850 | 24900 | 25050 | 24850 | 804 |
| 239 | 20250305 | 151600 | 3757204725 | 24900 | 25000 | 25050 | 24900 | 300 |
| 240 | 20250305 | 151500 | 3749702925 | 24900 | 24950 | 25050 | 24900 | 155 |
| 241 | 20250305 | 151400 | 3745834875 | 24950 | 24950 | 25050 | 24950 | 79 |
| 242 | 20250305 | 151300 | 3743863725 | 24950 | 24900 | 25050 | 24900 | 59 |
| 243 | 20250305 | 151200 | 3742392425 | 25000 | 24900 | 25100 | 24900 | 837 |
| 244 | 20250305 | 151100 | 3721474025 | 24900 | 24900 | 24950 | 24900 | 41 |
| 245 | 20250305 | 151000 | 3720453025 | 24900 | 24950 | 24950 | 24900 | 199 |
| 246 | 20250305 | 150900 | 3715490775 | 24850 | 24900 | 24950 | 24850 | 702 |
| 247 | 20250305 | 150800 | 3698010475 | 24900 | 24950 | 24950 | 24900 | 238 |
| 248 | 20250305 | 150700 | 3692075225 | 24900 | 24900 | 24950 | 24900 | 272 |
| 249 | 20250305 | 150600 | 3685302025 | 24900 | 25000 | 25000 | 24900 | 96 |
| 250 | 20250305 | 150500 | 3682908425 | 24950 | 24900 | 25000 | 24900 | 61 |
| 251 | 20250305 | 150400 | 3681387325 | 24900 | 24900 | 25000 | 24900 | 64 |
| 252 | 20250305 | 150300 | 3679793125 | 24950 | 24950 | 25000 | 24900 | 78 |
| 253 | 20250305 | 150200 | 3677848775 | 24950 | 25000 | 25000 | 24950 | 1029 |
| 254 | 20250305 | 150100 | 3652167625 | 25000 | 24950 | 25050 | 24950 | 196 |
| 255 | 20250305 | 150000 | 3647270125 | 24950 | 25050 | 25050 | 24950 | 719 |
| 256 | 20250305 | 145900 | 3629290375 | 25050 | 25050 | 25050 | 25000 | 137 |
| 257 | 20250305 | 145800 | 3625862975 | 25050 | 25050 | 25050 | 25000 | 46 |
| 258 | 20250305 | 145700 | 3624712075 | 25000 | 25000 | 25050 | 25000 | 395 |
| 259 | 20250305 | 145600 | 3614833175 | 25000 | 25050 | 25050 | 25000 | 1298 |
| 260 | 20250305 | 145500 | 3582382075 | 25050 | 25050 | 25050 | 25000 | 125 |
| 261 | 20250305 | 145400 | 3579252725 | 25000 | 25000 | 25050 | 25000 | 118 |
| 262 | 20250305 | 145300 | 3576298775 | 25000 | 25050 | 25050 | 25000 | 511 |
| 263 | 20250305 | 145200 | 3563502125 | 25050 | 25050 | 25100 | 25050 | 487 |
| 264 | 20250305 | 145100 | 3551294975 | 25050 | 25100 | 25100 | 25050 | 40 |
| 265 | 20250305 | 145000 | 3550292075 | 25100 | 25100 | 25100 | 25050 | 113 |
| 266 | 20250305 | 144900 | 3547461275 | 25100 | 25100 | 25100 | 25100 | 124 |
| 267 | 20250305 | 144800 | 3544348875 | 25150 | 25150 | 25150 | 25100 | 633 |
| 268 | 20250305 | 144700 | 3528455975 | 25150 | 25150 | 25150 | 25150 | 60 |
| 269 | 20250305 | 144600 | 3526946975 | 25200 | 25150 | 25200 | 25150 | 197 |
| 270 | 20250305 | 144500 | 3521988475 | 25150 | 25150 | 25150 | 25150 | 582 |
| 271 | 20250305 | 144400 | 3507351175 | 25150 | 25150 | 25150 | 25100 | 1079 |
| 272 | 20250305 | 144300 | 3480214425 | 25150 | 25100 | 25150 | 25100 | 8 |
| 273 | 20250305 | 144200 | 3480013425 | 25100 | 25100 | 25100 | 25100 | 0 |
| 274 | 20250305 | 144100 | 3480013425 | 25100 | 25150 | 25150 | 25100 | 214 |
| 275 | 20250305 | 144000 | 3474638075 | 25100 | 25150 | 25150 | 25100 | 599 |
| 276 | 20250305 | 143900 | 3459579025 | 25150 | 25150 | 25150 | 25150 | 2 |
| 277 | 20250305 | 143800 | 3459528725 | 25100 | 25100 | 25100 | 25100 | 159 |
| 278 | 20250305 | 143700 | 3455537825 | 25150 | 25150 | 25150 | 25150 | 1 |
| 279 | 20250305 | 143600 | 3455512675 | 25100 | 25150 | 25200 | 25100 | 311 |
| 280 | 20250305 | 143500 | 3447695375 | 25100 | 25100 | 25100 | 25100 | 88 |
| 281 | 20250305 | 143400 | 3445486575 | 25100 | 25100 | 25100 | 25050 | 518 |
| 282 | 20250305 | 143300 | 3432485825 | 25050 | 25050 | 25050 | 25050 | 480 |
| 283 | 20250305 | 143200 | 3420461825 | 25050 | 25050 | 25050 | 25050 | 33 |
| 284 | 20250305 | 143100 | 3419635175 | 25050 | 25050 | 25050 | 25050 | 60 |
| 285 | 20250305 | 143000 | 3418132175 | 25050 | 25100 | 25100 | 25000 | 745 |
| 286 | 20250305 | 142900 | 3399486425 | 25050 | 25050 | 25100 | 25050 | 115 |
| 287 | 20250305 | 142800 | 3396604925 | 25050 | 25100 | 25100 | 25050 | 107 |
| 288 | 20250305 | 142700 | 3393920175 | 25050 | 25050 | 25050 | 25050 | 33 |
| 289 | 20250305 | 142600 | 3393093525 | 25050 | 25100 | 25100 | 25050 | 25 |
| 290 | 20250305 | 142500 | 3392466975 | 25050 | 25050 | 25100 | 25050 | 580 |
| 291 | 20250305 | 142400 | 3377909425 | 25050 | 25050 | 25100 | 25050 | 74 |
| 292 | 20250305 | 142300 | 3376053125 | 25050 | 25100 | 25100 | 25050 | 1085 |
| 293 | 20250305 | 142200 | 3348836225 | 25050 | 25100 | 25100 | 25050 | 300 |
| 294 | 20250305 | 142100 | 3341315175 | 25050 | 25100 | 25100 | 25050 | 584 |
| 295 | 20250305 | 142000 | 3326657875 | 25050 | 25100 | 25100 | 25050 | 224 |
| 296 | 20250305 | 141900 | 3321037425 | 25050 | 25050 | 25100 | 25050 | 99 |
| 297 | 20250305 | 141800 | 3318555275 | 25100 | 25100 | 25100 | 25050 | 61 |
| 298 | 20250305 | 141700 | 3317025675 | 25050 | 25100 | 25100 | 25050 | 129 |
| 299 | 20250305 | 141600 | 3313789675 | 25050 | 25100 | 25100 | 25050 | 54 |
| 300 | 20250305 | 141500 | 3312435425 | 25100 | 25050 | 25100 | 25050 | 42 |
| 301 | 20250305 | 141400 | 3311382625 | 25050 | 25050 | 25100 | 25050 | 152 |
| 302 | 20250305 | 141300 | 3307570425 | 25050 | 25050 | 25100 | 25050 | 599 |
| 303 | 20250305 | 141200 | 3292537075 | 25100 | 25100 | 25100 | 25050 | 161 |
| 304 | 20250305 | 141100 | 3288498475 | 25050 | 25050 | 25100 | 25050 | 141 |
| 305 | 20250305 | 141000 | 3284966375 | 25050 | 25050 | 25100 | 25050 | 31 |
| 306 | 20250305 | 140900 | 3284189475 | 25050 | 25100 | 25100 | 25050 | 116 |
| 307 | 20250305 | 140800 | 3281278825 | 25050 | 25050 | 25100 | 25050 | 114 |
| 308 | 20250305 | 140700 | 3278419075 | 25100 | 25050 | 25100 | 25050 | 39 |
| 309 | 20250305 | 140600 | 3277441125 | 25050 | 25050 | 25100 | 25050 | 101 |
| 310 | 20250305 | 140500 | 3274907025 | 25050 | 25050 | 25100 | 25050 | 166 |
| 311 | 20250305 | 140400 | 3270748575 | 25050 | 25050 | 25100 | 25050 | 110 |
| 312 | 20250305 | 140300 | 3267988925 | 25050 | 25050 | 25100 | 25050 | 23 |
| 313 | 20250305 | 140200 | 3267412625 | 25100 | 25000 | 25100 | 25000 | 518 |
| 314 | 20250305 | 140100 | 3254417675 | 25000 | 25000 | 25100 | 25000 | 214 |
| 315 | 20250305 | 140000 | 3249063325 | 25050 | 25000 | 25050 | 25000 | 156 |
| 316 | 20250305 | 135900 | 3245156475 | 25050 | 25050 | 25050 | 25000 | 65 |
| 317 | 20250305 | 135800 | 3243529525 | 25000 | 25050 | 25100 | 25000 | 728 |
| 318 | 20250305 | 135700 | 3225296925 | 25000 | 25000 | 25050 | 25000 | 211 |
| 319 | 20250305 | 135600 | 3220020175 | 25050 | 25050 | 25050 | 25000 | 240 |
| 320 | 20250305 | 135500 | 3214014125 | 25000 | 25000 | 25050 | 25000 | 76 |
| 321 | 20250305 | 135400 | 3212113775 | 25000 | 25100 | 25100 | 25000 | 270 |
| 322 | 20250305 | 135300 | 3205348975 | 25150 | 25150 | 25150 | 25100 | 110 |
| 323 | 20250305 | 135200 | 3202583425 | 25100 | 25100 | 25150 | 25100 | 88 |
| 324 | 20250305 | 135100 | 3200374425 | 25100 | 25050 | 25150 | 25050 | 49 |
| 325 | 20250305 | 135000 | 3199144375 | 25150 | 25100 | 25150 | 25050 | 482 |
| 326 | 20250305 | 134900 | 3187065925 | 25050 | 25150 | 25150 | 25050 | 173 |
| 327 | 20250305 | 134800 | 3182723925 | 25100 | 25150 | 25150 | 25100 | 116 |
| 328 | 20250305 | 134700 | 3179807825 | 25150 | 25050 | 25150 | 25050 | 116 |
| 329 | 20250305 | 134600 | 3176893925 | 25100 | 25050 | 25100 | 25050 | 39 |
| 330 | 20250305 | 134500 | 3175916625 | 25050 | 25100 | 25150 | 25050 | 255 |
| 331 | 20250305 | 134400 | 3169513725 | 25100 | 25050 | 25100 | 25050 | 57 |
| 332 | 20250305 | 134300 | 3168084025 | 25100 | 25100 | 25150 | 25050 | 91 |
| 333 | 20250305 | 134200 | 3165800875 | 25100 | 25150 | 25150 | 25100 | 197 |
| 334 | 20250305 | 134100 | 3160850775 | 25150 | 25150 | 25150 | 25100 | 36 |
| 335 | 20250305 | 134000 | 3159946325 | 25150 | 25100 | 25150 | 25050 | 141 |
| 336 | 20250305 | 133900 | 3156407375 | 25050 | 25150 | 25200 | 25050 | 402 |
| 337 | 20250305 | 133800 | 3146309775 | 25150 | 25050 | 25150 | 25050 | 828 |
| 338 | 20250305 | 133700 | 3125525125 | 25000 | 25150 | 25150 | 25000 | 3860 |
| 339 | 20250305 | 133600 | 3028713825 | 25150 | 25150 | 25150 | 25100 | 56 |
| 340 | 20250305 | 133500 | 3027305575 | 25100 | 25100 | 25200 | 25100 | 102 |
| 341 | 20250305 | 133400 | 3024741275 | 25150 | 25200 | 25200 | 25050 | 405 |
| 342 | 20250305 | 133300 | 3014572675 | 25150 | 25150 | 25150 | 25050 | 401 |
| 343 | 20250305 | 133200 | 3004504625 | 25100 | 25150 | 25200 | 25100 | 388 |
| 344 | 20250305 | 133100 | 2994744825 | 25200 | 25150 | 25200 | 25150 | 24 |
| 345 | 20250305 | 133000 | 2994141125 | 25200 | 25200 | 25200 | 25150 | 89 |
| 346 | 20250305 | 132900 | 2991899025 | 25250 | 25200 | 25250 | 25200 | 94 |
| 347 | 20250305 | 132800 | 2989526275 | 25250 | 25250 | 25250 | 25250 | 1 |
| 348 | 20250305 | 132700 | 2989501025 | 25150 | 25250 | 25250 | 25150 | 346 |
| 349 | 20250305 | 132600 | 2980779925 | 25250 | 25350 | 25350 | 25250 | 186 |
| 350 | 20250305 | 132500 | 2976083025 | 25400 | 25200 | 25400 | 25200 | 607 |
| 351 | 20250305 | 132400 | 2960723025 | 25200 | 25200 | 25200 | 25200 | 95 |
| 352 | 20250305 | 132300 | 2958329025 | 25250 | 25250 | 25250 | 25250 | 380 |
| 353 | 20250305 | 132200 | 2948734025 | 25150 | 25250 | 25250 | 25150 | 137 |
| 354 | 20250305 | 132100 | 2945278025 | 25200 | 25200 | 25300 | 25200 | 368 |
| 355 | 20250305 | 132000 | 2935988775 | 25200 | 25200 | 25200 | 25200 | 265 |
| 356 | 20250305 | 131900 | 2929310775 | 25200 | 25200 | 25200 | 25200 | 11 |
| 357 | 20250305 | 131800 | 2929033575 | 25200 | 25200 | 25200 | 25150 | 86 |
| 358 | 20250305 | 131700 | 2926866425 | 25200 | 25200 | 25200 | 25150 | 22 |
| 359 | 20250305 | 131600 | 2926312225 | 25200 | 25200 | 25200 | 25200 | 86 |
| 360 | 20250305 | 131500 | 2924145025 | 25200 | 25200 | 25200 | 25050 | 349 |
| 361 | 20250305 | 131400 | 2915388425 | 25200 | 25200 | 25200 | 25150 | 673 |
| 362 | 20250305 | 131300 | 2898459675 | 25200 | 25150 | 25200 | 25150 | 308 |
| 363 | 20250305 | 131200 | 2890706675 | 25150 | 25150 | 25150 | 25150 | 48 |
| 364 | 20250305 | 131100 | 2889499475 | 25150 | 25150 | 25150 | 25150 | 105 |
| 365 | 20250305 | 131000 | 2886858725 | 25150 | 25150 | 25150 | 25100 | 185 |
| 366 | 20250305 | 130900 | 2882210975 | 25150 | 25150 | 25150 | 25100 | 299 |
| 367 | 20250305 | 130800 | 2874700075 | 25150 | 25150 | 25200 | 25150 | 228 |
| 368 | 20250305 | 130700 | 2868965675 | 25150 | 25100 | 25150 | 25100 | 45 |
| 369 | 20250305 | 130600 | 2867835575 | 25150 | 25150 | 25200 | 25150 | 298 |
| 370 | 20250305 | 130500 | 2860337775 | 25150 | 25100 | 25150 | 25100 | 157 |
| 371 | 20250305 | 130400 | 2856393125 | 25050 | 25200 | 25200 | 25050 | 4979 |
| 372 | 20250305 | 130300 | 2731362825 | 25200 | 25200 | 25200 | 25200 | 21 |
| 373 | 20250305 | 130200 | 2730833625 | 25150 | 25200 | 25250 | 25150 | 742 |
| 374 | 20250305 | 130100 | 2712129875 | 25250 | 25250 | 25250 | 25250 | 2 |
| 375 | 20250305 | 130000 | 2712079375 | 25250 | 25200 | 25250 | 25200 | 87 |
| 376 | 20250305 | 125900 | 2709882925 | 25250 | 25350 | 25350 | 25250 | 311 |
| 377 | 20250305 | 125800 | 2702024425 | 25250 | 25300 | 25300 | 25250 | 302 |
| 378 | 20250305 | 125700 | 2694394275 | 25250 | 25300 | 25300 | 25250 | 149 |
| 379 | 20250305 | 125600 | 2690624925 | 25250 | 25250 | 25250 | 25250 | 0 |
| 380 | 20250305 | 125500 | 2690624925 | 25250 | 25250 | 25300 | 25250 | 31 |
| 381 | 20250305 | 125400 | 2689841350 | 25275 | 25300 | 25300 | 25200 | 369 |
| 382 | 20250305 | 125300 | 2680520375 | 25250 | 25300 | 25300 | 25250 | 115 |
| 383 | 20250305 | 125200 | 2677610925 | 25300 | 25300 | 25300 | 25250 | 122 |
| 384 | 20250305 | 125100 | 2674524875 | 25250 | 25300 | 25300 | 25250 | 110 |
| 385 | 20250305 | 125000 | 2671741925 | 25300 | 25300 | 25350 | 25300 | 223 |
| 386 | 20250305 | 124900 | 2666098475 | 25300 | 25300 | 25350 | 25300 | 218 |
| 387 | 20250305 | 124800 | 2660578675 | 25300 | 25250 | 25300 | 25250 | 9 |
| 388 | 20250305 | 124700 | 2660351325 | 25250 | 25300 | 25300 | 25250 | 125 |
| 389 | 20250305 | 124600 | 2657192975 | 25300 | 25300 | 25300 | 25300 | 140 |
| 390 | 20250305 | 124500 | 2653650975 | 25300 | 25300 | 25350 | 25300 | 93 |
| 391 | 20250305 | 124400 | 2651296575 | 25300 | 25300 | 25300 | 25250 | 89 |
| 392 | 20250305 | 124300 | 2649044975 | 25300 | 25300 | 25350 | 25300 | 148 |
| 393 | 20250305 | 124200 | 2645300475 | 25300 | 25300 | 25300 | 25300 | 82 |
| 394 | 20250305 | 124100 | 2643225875 | 25300 | 25300 | 25350 | 25300 | 238 |
| 395 | 20250305 | 124000 | 2637198525 | 25350 | 25350 | 25350 | 25350 | 2 |
| 396 | 20250305 | 123900 | 2637147825 | 25350 | 25350 | 25350 | 25300 | 100 |
| 397 | 20250305 | 123800 | 2634613925 | 25350 | 25300 | 25350 | 25300 | 69 |
| 398 | 20250305 | 123700 | 2632866625 | 25300 | 25350 | 25350 | 25300 | 380 |
| 399 | 20250305 | 123600 | 2623249875 | 25350 | 25350 | 25350 | 25300 | 202 |
| 400 | 20250305 | 123500 | 2618130125 | 25350 | 25350 | 25350 | 25350 | 214 |
| 401 | 20250305 | 123400 | 2612705225 | 25350 | 25300 | 25350 | 25300 | 104 |
| 402 | 20250305 | 123300 | 2610072575 | 25300 | 25350 | 25350 | 25300 | 112 |
| 403 | 20250305 | 123200 | 2607233425 | 25350 | 25350 | 25350 | 25300 | 233 |
| 404 | 20250305 | 123100 | 2601329875 | 25350 | 25350 | 25400 | 25350 | 32 |
| 405 | 20250305 | 123000 | 2600518275 | 25350 | 25350 | 25350 | 25300 | 598 |
| 406 | 20250305 | 122900 | 2585359125 | 25350 | 25350 | 25400 | 25350 | 36 |
| 407 | 20250305 | 122800 | 2584444925 | 25400 | 25400 | 25400 | 25400 | 81 |
| 408 | 20250305 | 122700 | 2582387525 | 25350 | 25400 | 25400 | 25350 | 40 |
| 409 | 20250305 | 122600 | 2581372025 | 25400 | 25400 | 25400 | 25350 | 102 |
| 410 | 20250305 | 122500 | 2578781325 | 25400 | 25400 | 25450 | 25400 | 152 |
| 411 | 20250305 | 122400 | 2574915225 | 25450 | 25450 | 25450 | 25400 | 403 |
| 412 | 20250305 | 122300 | 2564659025 | 25350 | 25400 | 25450 | 25350 | 424 |
| 413 | 20250305 | 122200 | 2553890475 | 25400 | 25400 | 25400 | 25400 | 244 |
| 414 | 20250305 | 122100 | 2547692875 | 25350 | 25350 | 25400 | 25350 | 33 |
| 415 | 20250305 | 122000 | 2546854825 | 25400 | 25400 | 25400 | 25350 | 156 |
| 416 | 20250305 | 121900 | 2542894275 | 25350 | 25350 | 25400 | 25300 | 37 |
| 417 | 20250305 | 121800 | 2541954875 | 25350 | 25400 | 25400 | 25350 | 507 |
| 418 | 20250305 | 121700 | 2529101875 | 25350 | 25400 | 25400 | 25350 | 110 |
| 419 | 20250305 | 121600 | 2526307975 | 25400 | 25350 | 25400 | 25350 | 34 |
| 420 | 20250305 | 121500 | 2525444475 | 25350 | 25400 | 25400 | 25350 | 60 |
| 421 | 20250305 | 121400 | 2523920525 | 25400 | 25400 | 25400 | 25400 | 129 |
| 422 | 20250305 | 121300 | 2520643925 | 25350 | 25350 | 25350 | 25300 | 315 |
| 423 | 20250305 | 121200 | 2512658825 | 25350 | 25350 | 25350 | 25350 | 307 |
| 424 | 20250305 | 121100 | 2504876375 | 25300 | 25300 | 25350 | 25300 | 35 |
| 425 | 20250305 | 121000 | 2503989375 | 25350 | 25350 | 25350 | 25300 | 41 |
| 426 | 20250305 | 120900 | 2502950525 | 25400 | 25350 | 25400 | 25350 | 217 |
| 427 | 20250305 | 120800 | 2497448075 | 25300 | 25250 | 25300 | 25250 | 23 |
| 428 | 20250305 | 120700 | 2496866275 | 25300 | 25300 | 25300 | 25300 | 152 |
| 429 | 20250305 | 120600 | 2493020675 | 25300 | 25250 | 25300 | 25250 | 121 |
| 430 | 20250305 | 120500 | 2489961475 | 25200 | 25300 | 25300 | 25200 | 353 |
| 431 | 20250305 | 120400 | 2481046975 | 25300 | 25350 | 25350 | 25300 | 333 |
| 432 | 20250305 | 120300 | 2472612025 | 25300 | 25300 | 25300 | 25250 | 139 |
| 433 | 20250305 | 120200 | 2469095425 | 25300 | 25300 | 25300 | 25250 | 68 |
| 434 | 20250305 | 120100 | 2467375225 | 25250 | 25300 | 25300 | 25250 | 111 |
| 435 | 20250305 | 120000 | 2464567025 | 25300 | 25300 | 25300 | 25250 | 292 |
| 436 | 20250305 | 115900 | 2457188075 | 25300 | 25350 | 25350 | 25300 | 40 |
| 437 | 20250305 | 115800 | 2456174125 | 25350 | 25300 | 25350 | 25300 | 112 |
| 438 | 20250305 | 115700 | 2453334975 | 25300 | 25400 | 25400 | 25300 | 96 |
| 439 | 20250305 | 115600 | 2450899975 | 25400 | 25400 | 25400 | 25350 | 179 |
| 440 | 20250305 | 115500 | 2446358025 | 25350 | 25350 | 25350 | 25300 | 118 |
| 441 | 20250305 | 115400 | 2443369325 | 25350 | 25350 | 25350 | 25350 | 35 |
| 442 | 20250305 | 115300 | 2442482075 | 25400 | 25350 | 25400 | 25350 | 271 |
| 443 | 20250305 | 115200 | 2435606475 | 25400 | 25400 | 25400 | 25350 | 34 |
| 444 | 20250305 | 115100 | 2434742925 | 25400 | 25350 | 25400 | 25350 | 189 |
| 445 | 20250305 | 115000 | 2429944825 | 25400 | 25400 | 25400 | 25350 | 169 |
| 446 | 20250305 | 114900 | 2425652375 | 25350 | 25350 | 25400 | 25350 | 194 |
| 447 | 20250305 | 114800 | 2420732875 | 25400 | 25400 | 25400 | 25350 | 84 |
| 448 | 20250305 | 114700 | 2418599425 | 25350 | 25400 | 25400 | 25350 | 64 |
| 449 | 20250305 | 114600 | 2416973925 | 25400 | 25400 | 25400 | 25400 | 283 |
| 450 | 20250305 | 114500 | 2409785725 | 25400 | 25350 | 25400 | 25350 | 189 |
| 451 | 20250305 | 114400 | 2404985225 | 25400 | 25400 | 25400 | 25400 | 41 |
| 452 | 20250305 | 114300 | 2403943825 | 25350 | 25400 | 25400 | 25350 | 21 |
| 453 | 20250305 | 114200 | 2403410475 | 25350 | 25400 | 25400 | 25350 | 121 |
| 454 | 20250305 | 114100 | 2400337175 | 25350 | 25450 | 25450 | 25350 | 547 |
| 455 | 20250305 | 114000 | 2386426375 | 25400 | 25450 | 25450 | 25400 | 85 |
| 456 | 20250305 | 113900 | 2384263425 | 25400 | 25450 | 25450 | 25400 | 96 |
| 457 | 20250305 | 113800 | 2381822325 | 25450 | 25450 | 25450 | 25450 | 74 |
| 458 | 20250305 | 113700 | 2379939025 | 25400 | 25450 | 25450 | 25400 | 81 |
| 459 | 20250305 | 113600 | 2377877725 | 25400 | 25400 | 25450 | 25400 | 319 |
| 460 | 20250305 | 113500 | 2369768625 | 25400 | 25350 | 25400 | 25350 | 114 |
| 461 | 20250305 | 113400 | 2366873275 | 25400 | 25350 | 25400 | 25350 | 110 |
| 462 | 20250305 | 113300 | 2364079325 | 25350 | 25400 | 25400 | 25350 | 31 |
| 463 | 20250305 | 113200 | 2363291975 | 25350 | 25400 | 25400 | 25350 | 304 |
| 464 | 20250305 | 113100 | 2355575625 | 25350 | 25400 | 25400 | 25350 | 245 |
| 465 | 20250305 | 113000 | 2349355675 | 25400 | 25350 | 25450 | 25350 | 73 |
| 466 | 20250305 | 112900 | 2347500125 | 25350 | 25300 | 25450 | 25300 | 8255 |
| 467 | 20250305 | 112800 | 2138208075 | 25300 | 25350 | 25400 | 25300 | 1230 |
| 468 | 20250305 | 112700 | 2107063825 | 25300 | 25350 | 25350 | 25300 | 153 |
| 469 | 20250305 | 112600 | 2103186425 | 25350 | 25300 | 25350 | 25300 | 81 |
| 470 | 20250305 | 112500 | 2101133175 | 25250 | 25350 | 25350 | 25250 | 920 |
| 471 | 20250305 | 112400 | 2077877475 | 25300 | 25350 | 25350 | 25300 | 114 |
| 472 | 20250305 | 112300 | 2074987675 | 25300 | 25300 | 25350 | 25300 | 47 |
| 473 | 20250305 | 112200 | 2073796425 | 25300 | 25350 | 25350 | 25300 | 146 |
| 474 | 20250305 | 112100 | 2070097875 | 25400 | 25400 | 25400 | 25350 | 348 |
| 475 | 20250305 | 112000 | 2061261425 | 25350 | 25400 | 25400 | 25350 | 112 |
| 476 | 20250305 | 111900 | 2058422025 | 25350 | 25350 | 25350 | 25350 | 59 |
| 477 | 20250305 | 111800 | 2056926375 | 25400 | 25400 | 25400 | 25350 | 265 |
| 478 | 20250305 | 111700 | 2050202975 | 25350 | 25350 | 25350 | 25350 | 52 |
| 479 | 20250305 | 111600 | 2048884775 | 25350 | 25350 | 25350 | 25300 | 589 |
| 480 | 20250305 | 111500 | 2033972875 | 25300 | 25350 | 25350 | 25300 | 534 |
| 481 | 20250305 | 111400 | 2020438225 | 25350 | 25400 | 25400 | 25350 | 72 |
| 482 | 20250305 | 111300 | 2018612025 | 25350 | 25400 | 25400 | 25350 | 209 |
| 483 | 20250305 | 111200 | 2013304725 | 25400 | 25400 | 25400 | 25350 | 373 |
| 484 | 20250305 | 111100 | 2003840475 | 25400 | 25400 | 25450 | 25350 | 25 |
| 485 | 20250305 | 111000 | 2003205075 | 25400 | 25350 | 25400 | 25350 | 151 |
| 486 | 20250305 | 110900 | 1999370025 | 25350 | 25400 | 25400 | 25350 | 645 |
| 487 | 20250305 | 110800 | 1982987075 | 25400 | 25450 | 25450 | 25400 | 188 |
| 488 | 20250305 | 110700 | 1978205425 | 25450 | 25450 | 25450 | 25400 | 637 |
| 489 | 20250305 | 110600 | 1961994425 | 25450 | 25450 | 25450 | 25450 | 13 |
| 490 | 20250305 | 110500 | 1961663575 | 25500 | 25450 | 25500 | 25450 | 231 |
| 491 | 20250305 | 110400 | 1955773125 | 25450 | 25450 | 25500 | 25450 | 425 |
| 492 | 20250305 | 110300 | 1944939175 | 25450 | 25500 | 25500 | 25450 | 702 |
| 493 | 20250305 | 110200 | 1927052225 | 25500 | 25450 | 25500 | 25450 | 234 |
| 494 | 20250305 | 110100 | 1921087325 | 25500 | 25500 | 25500 | 25450 | 95 |
| 495 | 20250305 | 110000 | 1918664925 | 25500 | 25450 | 25500 | 25450 | 179 |
| 496 | 20250305 | 105900 | 1914102125 | 25500 | 25450 | 25500 | 25450 | 40 |
| 497 | 20250305 | 105800 | 1913083825 | 25450 | 25475 | 25475 | 25450 | 80 |
| 498 | 20250305 | 105700 | 1911047575 | 25500 | 25500 | 25500 | 25500 | 143 |
| 499 | 20250305 | 105600 | 1907401075 | 25500 | 25550 | 25550 | 25500 | 2287 |
| 500 | 20250305 | 105500 | 1849032575 | 25550 | 25650 | 25650 | 25550 | 210 |
| 501 | 20250305 | 105400 | 1843658325 | 25650 | 25625 | 25650 | 25600 | 294 |
| 502 | 20250305 | 105300 | 1836125400 | 25625 | 25600 | 25650 | 25600 | 14 |
| 503 | 20250305 | 105200 | 1835766825 | 25600 | 25600 | 25650 | 25600 | 104 |
| 504 | 20250305 | 105100 | 1833099425 | 25600 | 25600 | 25650 | 25550 | 325 |
| 505 | 20250305 | 105000 | 1824789275 | 25650 | 25550 | 25650 | 25550 | 95 |
| 506 | 20250305 | 104900 | 1822356675 | 25550 | 25550 | 25600 | 25550 | 165 |
| 507 | 20250305 | 104800 | 1818134675 | 25600 | 25600 | 25600 | 25550 | 770 |
| 508 | 20250305 | 104700 | 1798422775 | 25600 | 25600 | 25650 | 25550 | 845 |
| 509 | 20250305 | 104600 | 1776789800 | 25600 | 25550 | 25600 | 25550 | 223 |
| 510 | 20250305 | 104500 | 1771081650 | 25600 | 25550 | 25600 | 25550 | 267 |
| 511 | 20250305 | 104400 | 1764249350 | 25600 | 25600 | 25600 | 25550 | 201 |
| 512 | 20250305 | 104300 | 1759105000 | 25600 | 25575 | 25600 | 25550 | 220 |
| 513 | 20250305 | 104200 | 1753483725 | 25600 | 25525 | 25600 | 25525 | 1253 |
| 514 | 20250305 | 104100 | 1721422625 | 25550 | 25525 | 25550 | 25525 | 160 |
| 515 | 20250305 | 104000 | 1717334650 | 25550 | 25525 | 25550 | 25525 | 16 |
| 516 | 20250305 | 103900 | 1716925925 | 25550 | 25500 | 25550 | 25500 | 104 |
| 517 | 20250305 | 103800 | 1714268925 | 25550 | 25450 | 25550 | 25450 | 1205 |
| 518 | 20250305 | 103700 | 1683539125 | 25450 | 25500 | 25500 | 25450 | 62 |
| 519 | 20250305 | 103600 | 1681958625 | 25500 | 25450 | 25500 | 25450 | 319 |
| 520 | 20250305 | 103500 | 1673829525 | 25450 | 25450 | 25450 | 25450 | 34 |
| 521 | 20250305 | 103400 | 1672964225 | 25400 | 25400 | 25450 | 25400 | 1516 |
| 522 | 20250305 | 103300 | 1634422325 | 25350 | 25400 | 25450 | 25350 | 393 |
| 523 | 20250305 | 103200 | 1624444650 | 25450 | 25450 | 25500 | 25350 | 3067 |
| 524 | 20250305 | 103100 | 1546435700 | 25450 | 25500 | 25500 | 25450 | 46 |
| 525 | 20250305 | 103000 | 1545264650 | 25450 | 25500 | 25550 | 25450 | 596 |
| 526 | 20250305 | 102900 | 1530065200 | 25500 | 25550 | 25550 | 25500 | 101 |
| 527 | 20250305 | 102800 | 1527488150 | 25500 | 25450 | 25500 | 25450 | 649 |
| 528 | 20250305 | 102700 | 1510959600 | 25450 | 25450 | 25500 | 25450 | 301 |
| 529 | 20250305 | 102600 | 1503294700 | 25500 | 25550 | 25550 | 25500 | 593 |
| 530 | 20250305 | 102500 | 1488162250 | 25500 | 25500 | 25600 | 25500 | 383 |
| 531 | 20250305 | 102400 | 1478374650 | 25500 | 25450 | 25500 | 25450 | 1112 |
| 532 | 20250305 | 102300 | 1450020900 | 25450 | 25450 | 25500 | 25450 | 103 |
| 533 | 20250305 | 102200 | 1447399450 | 25450 | 25500 | 25500 | 25450 | 713 |
| 534 | 20250305 | 102100 | 1429242500 | 25500 | 25500 | 25550 | 25500 | 131 |
| 535 | 20250305 | 102000 | 1425901050 | 25550 | 25550 | 25600 | 25500 | 1032 |
| 536 | 20250305 | 101900 | 1399552500 | 25550 | 25575 | 25600 | 25500 | 2522 |
| 537 | 20250305 | 101800 | 1335139025 | 25575 | 25550 | 25600 | 25550 | 303 |
| 538 | 20250305 | 101700 | 1327383550 | 25600 | 25500 | 25600 | 25500 | 5338 |
| 539 | 20250305 | 101600 | 1191099600 | 25500 | 25450 | 25500 | 25450 | 519 |
| 540 | 20250305 | 101500 | 1177873600 | 25500 | 25400 | 25500 | 25400 | 2413 |
| 541 | 20250305 | 101400 | 1116450850 | 25450 | 25350 | 25450 | 25350 | 356 |
| 542 | 20250305 | 101300 | 1107403950 | 25400 | 25400 | 25400 | 25400 | 382 |
| 543 | 20250305 | 101200 | 1097701150 | 25400 | 25400 | 25400 | 25350 | 421 |
| 544 | 20250305 | 101100 | 1087007850 | 25350 | 25350 | 25350 | 25350 | 85 |
| 545 | 20250305 | 101000 | 1084853100 | 25300 | 25300 | 25300 | 25300 | 135 |
| 546 | 20250305 | 100900 | 1081437600 | 25350 | 25350 | 25350 | 25300 | 191 |
| 547 | 20250305 | 100800 | 1076596100 | 25350 | 25375 | 25400 | 25350 | 326 |
| 548 | 20250305 | 100700 | 1068329375 | 25400 | 25400 | 25400 | 25350 | 1392 |
| 549 | 20250305 | 100600 | 1033008225 | 25350 | 25300 | 25400 | 25300 | 1452 |
| 550 | 20250305 | 100500 | 996178600 | 25300 | 25200 | 25300 | 25200 | 1177 |
| 551 | 20250305 | 100400 | 966400600 | 25200 | 25250 | 25250 | 25200 | 154 |
| 552 | 20250305 | 100300 | 962512150 | 25250 | 25300 | 25300 | 25250 | 299 |
| 553 | 20250305 | 100200 | 954962300 | 25250 | 25300 | 25300 | 25250 | 877 |
| 554 | 20250305 | 100100 | 932779750 | 25250 | 25250 | 25300 | 25250 | 382 |
| 555 | 20250305 | 100000 | 923126150 | 25300 | 25250 | 25300 | 25250 | 9 |
| 556 | 20250305 | 095900 | 922898550 | 25250 | 25350 | 25350 | 25250 | 1354 |
| 557 | 20250305 | 095800 | 888601000 | 25350 | 25200 | 25400 | 25200 | 5933 |
| 558 | 20250305 | 095700 | 738476150 | 25200 | 25150 | 25200 | 25150 | 442 |
| 559 | 20250305 | 095600 | 727338250 | 25200 | 25200 | 25200 | 25150 | 471 |
| 560 | 20250305 | 095500 | 715474550 | 25200 | 25150 | 25250 | 25150 | 146 |
| 561 | 20250305 | 095400 | 711796150 | 25150 | 25150 | 25150 | 25150 | 83 |
| 562 | 20250305 | 095300 | 709708700 | 25200 | 25125 | 25200 | 25100 | 602 |
| 563 | 20250305 | 095200 | 694574150 | 25150 | 25150 | 25150 | 25150 | 260 |
| 564 | 20250305 | 095100 | 688035150 | 25150 | 25200 | 25200 | 25150 | 164 |
| 565 | 20250305 | 095000 | 683904950 | 25250 | 25275 | 25300 | 25200 | 662 |
| 566 | 20250305 | 094900 | 667205950 | 25250 | 25200 | 25300 | 25200 | 842 |
| 567 | 20250305 | 094800 | 645944750 | 25250 | 25150 | 25300 | 25150 | 2273 |
| 568 | 20250305 | 094700 | 588620750 | 25150 | 25150 | 25150 | 25150 | 45 |
| 569 | 20250305 | 094600 | 587489000 | 25150 | 25100 | 25200 | 25100 | 1051 |
| 570 | 20250305 | 094500 | 561060800 | 25100 | 25100 | 25100 | 25050 | 376 |
| 571 | 20250305 | 094400 | 551624200 | 25050 | 25100 | 25100 | 25050 | 5 |
| 572 | 20250305 | 094300 | 551498900 | 25100 | 25050 | 25100 | 25050 | 725 |
| 573 | 20250305 | 094200 | 533327650 | 25100 | 25150 | 25150 | 25100 | 578 |
| 574 | 20250305 | 094100 | 518810800 | 25150 | 25100 | 25150 | 25100 | 215 |
| 575 | 20250305 | 094000 | 513407850 | 25150 | 25150 | 25150 | 25125 | 433 |
| 576 | 20250305 | 093900 | 502518150 | 25150 | 25100 | 25150 | 25100 | 335 |
| 577 | 20250305 | 093800 | 494095000 | 25100 | 25100 | 25200 | 25100 | 499 |
| 578 | 20250305 | 093700 | 481550450 | 25100 | 25000 | 25200 | 25000 | 727 |
| 579 | 20250305 | 093600 | 463279750 | 25050 | 25100 | 25100 | 25050 | 373 |
| 580 | 20250305 | 093500 | 453927450 | 25100 | 25100 | 25200 | 25100 | 318 |
| 581 | 20250305 | 093400 | 445925600 | 25100 | 25100 | 25200 | 25000 | 1891 |
| 582 | 20250305 | 093300 | 398407550 | 25050 | 25000 | 25100 | 24900 | 1273 |
| 583 | 20250305 | 093200 | 366497150 | 24900 | 25000 | 25050 | 24900 | 665 |
| 584 | 20250305 | 093100 | 349860500 | 24900 | 24850 | 25050 | 24800 | 5147 |
| 585 | 20250305 | 093000 | 221400200 | 24850 | 24800 | 24850 | 24700 | 127 |
| 586 | 20250305 | 092900 | 218248100 | 24700 | 24700 | 24700 | 24650 | 113 |
| 587 | 20250305 | 092800 | 215457050 | 24700 | 24800 | 24800 | 24700 | 77 |
| 588 | 20250305 | 092700 | 213552850 | 24750 | 24700 | 24750 | 24700 | 469 |
| 589 | 20250305 | 092600 | 201949150 | 24700 | 24700 | 24700 | 24650 | 37 |
| 590 | 20250305 | 092500 | 201035500 | 24650 | 24650 | 24650 | 24650 | 10 |
| 591 | 20250305 | 092400 | 200789000 | 24750 | 24550 | 24750 | 24550 | 160 |
| 592 | 20250305 | 092300 | 196836500 | 24600 | 24600 | 24600 | 24600 | 1 |
| 593 | 20250305 | 092200 | 196811900 | 24550 | 24600 | 24600 | 24550 | 221 |
| 594 | 20250305 | 092100 | 191381300 | 24600 | 24700 | 24700 | 24600 | 548 |
| 595 | 20250305 | 092000 | 177884000 | 24700 | 24700 | 24700 | 24700 | 36 |
| 596 | 20250305 | 091900 | 176994800 | 24650 | 24650 | 24650 | 24650 | 0 |
| 597 | 20250305 | 091800 | 176994800 | 24650 | 24700 | 24700 | 24650 | 186 |
| 598 | 20250305 | 091700 | 172407950 | 24700 | 24700 | 24750 | 24700 | 126 |
| 599 | 20250305 | 091600 | 169295700 | 24750 | 24800 | 24800 | 24750 | 239 |
| 600 | 20250305 | 091500 | 163379200 | 24750 | 24800 | 24800 | 24750 | 119 |
| 601 | 20250305 | 091400 | 160428050 | 24800 | 24850 | 24850 | 24750 | 713 |
| 602 | 20250305 | 091300 | 142736950 | 24850 | 24900 | 24900 | 24850 | 21 |
| 603 | 20250305 | 091200 | 142215050 | 24800 | 24850 | 24850 | 24800 | 328 |
| 604 | 20250305 | 091100 | 134065000 | 24850 | 24800 | 24900 | 24750 | 1144 |
| 605 | 20250305 | 091000 | 105631000 | 24750 | 24650 | 24800 | 24600 | 910 |
| 606 | 20250305 | 090900 | 83123850 | 24650 | 24650 | 24650 | 24650 | 136 |
| 607 | 20250305 | 090800 | 79771450 | 24650 | 24700 | 24700 | 24650 | 156 |
| 608 | 20250305 | 090700 | 75921200 | 24700 | 24700 | 24700 | 24700 | 65 |
| 609 | 20250305 | 090600 | 74315700 | 24700 | 24600 | 24700 | 24600 | 629 |
| 610 | 20250305 | 090500 | 58784100 | 24600 | 24650 | 24700 | 24600 | 263 |
| 611 | 20250305 | 090400 | 52309650 | 24650 | 24650 | 24650 | 24650 | 11 |
| 612 | 20250305 | 090300 | 52038500 | 24650 | 24650 | 24700 | 24650 | 123 |
| 613 | 20250305 | 090200 | 49003900 | 24600 | 24700 | 24700 | 24600 | 226 |
| 614 | 20250305 | 090100 | 43430400 | 24700 | 24700 | 24700 | 24700 | 156 |
| 615 | 20250305 | 090000 | 39577200 | 24750 | 24750 | 24750 | 24600 | 1602 |