31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 185200 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 2681 |
| 3 | 20250305 | 185100 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 4 | 20250305 | 185000 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 5 | 20250305 | 184900 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 6 | 20250305 | 184800 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 7 | 20250305 | 184700 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 8 | 20250305 | 184600 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 9 | 20250305 | 184500 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 10 | 20250305 | 184400 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 11 | 20250305 | 184300 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 12 | 20250305 | 184200 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 13 | 20250305 | 184100 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 14 | 20250305 | 184000 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 15 | 20250305 | 183900 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 16 | 20250305 | 183800 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 17 | 20250305 | 183700 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 18 | 20250305 | 183600 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 19 | 20250305 | 183500 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 20 | 20250305 | 183400 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 21 | 20250305 | 183300 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 22 | 20250305 | 183200 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 23 | 20250305 | 183100 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 24 | 20250305 | 183000 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 25 | 20250305 | 182900 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 26 | 20250305 | 182800 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 27 | 20250305 | 182700 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 28 | 20250305 | 182600 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 29 | 20250305 | 182500 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 30 | 20250305 | 182400 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 31 | 20250305 | 182300 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 32 | 20250305 | 182200 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 2681 |
| 33 | 20250305 | 182100 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 34 | 20250305 | 182000 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 35 | 20250305 | 181900 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 36 | 20250305 | 181800 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 37 | 20250305 | 181700 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 38 | 20250305 | 181600 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 39 | 20250305 | 181500 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 40 | 20250305 | 181400 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 41 | 20250305 | 181300 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 42 | 20250305 | 181200 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 43 | 20250305 | 181100 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 44 | 20250305 | 181000 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 45 | 20250305 | 180900 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 46 | 20250305 | 180800 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 47 | 20250305 | 180700 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 48 | 20250305 | 180600 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 49 | 20250305 | 180500 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 50 | 20250305 | 180400 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 51 | 20250305 | 180300 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 52 | 20250305 | 180200 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 53 | 20250305 | 180100 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 54 | 20250305 | 180000 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 55 | 20250305 | 175900 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 56 | 20250305 | 175800 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 57 | 20250305 | 175700 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 58 | 20250305 | 175600 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 59 | 20250305 | 175500 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 60 | 20250305 | 175400 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 61 | 20250305 | 175300 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 62 | 20250305 | 175200 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 2681 |
| 63 | 20250305 | 175100 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 64 | 20250305 | 175000 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 65 | 20250305 | 174900 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 66 | 20250305 | 174800 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 67 | 20250305 | 174700 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 68 | 20250305 | 174600 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 69 | 20250305 | 174500 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 70 | 20250305 | 174400 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 71 | 20250305 | 174300 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 72 | 20250305 | 174200 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 73 | 20250305 | 174100 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 74 | 20250305 | 174000 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 75 | 20250305 | 173900 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 76 | 20250305 | 173800 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 77 | 20250305 | 173700 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 78 | 20250305 | 173600 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 79 | 20250305 | 173500 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 80 | 20250305 | 173400 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 81 | 20250305 | 173300 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 82 | 20250305 | 173200 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 83 | 20250305 | 173100 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 84 | 20250305 | 173000 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 85 | 20250305 | 172900 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 86 | 20250305 | 172800 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 87 | 20250305 | 172700 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 88 | 20250305 | 172600 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 89 | 20250305 | 172500 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 90 | 20250305 | 172400 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 91 | 20250305 | 172300 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 92 | 20250305 | 172200 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 2681 |
| 93 | 20250305 | 172100 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 94 | 20250305 | 172000 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 95 | 20250305 | 171900 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 96 | 20250305 | 171800 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 97 | 20250305 | 171700 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 98 | 20250305 | 171600 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 99 | 20250305 | 171500 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 100 | 20250305 | 171400 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 101 | 20250305 | 171300 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 102 | 20250305 | 171200 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 103 | 20250305 | 171100 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 104 | 20250305 | 171000 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 105 | 20250305 | 170900 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 106 | 20250305 | 170800 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 107 | 20250305 | 170700 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 108 | 20250305 | 170600 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 109 | 20250305 | 170500 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 110 | 20250305 | 170400 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 111 | 20250305 | 170300 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 112 | 20250305 | 170200 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 113 | 20250305 | 170100 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 114 | 20250305 | 170000 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 115 | 20250305 | 165900 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 116 | 20250305 | 165800 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 117 | 20250305 | 165700 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 118 | 20250305 | 165600 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 119 | 20250305 | 165500 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 120 | 20250305 | 165400 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 121 | 20250305 | 165300 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 122 | 20250305 | 165200 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 2681 |
| 123 | 20250305 | 165100 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 124 | 20250305 | 165000 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 125 | 20250305 | 164900 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 126 | 20250305 | 164800 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 127 | 20250305 | 164700 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 128 | 20250305 | 164600 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 129 | 20250305 | 164500 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 130 | 20250305 | 164400 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 131 | 20250305 | 164300 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 132 | 20250305 | 164200 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 133 | 20250305 | 164100 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 134 | 20250305 | 164000 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 135 | 20250305 | 163900 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 136 | 20250305 | 163800 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 137 | 20250305 | 163700 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 138 | 20250305 | 163600 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 139 | 20250305 | 163500 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 140 | 20250305 | 163400 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 141 | 20250305 | 163300 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 142 | 20250305 | 163200 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 143 | 20250305 | 163100 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 144 | 20250305 | 163000 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 145 | 20250305 | 162900 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 146 | 20250305 | 162800 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 147 | 20250305 | 162700 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 148 | 20250305 | 162600 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 149 | 20250305 | 162500 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 150 | 20250305 | 162400 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 151 | 20250305 | 162300 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 152 | 20250305 | 162200 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 2681 |
| 153 | 20250305 | 162100 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 154 | 20250305 | 162000 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 155 | 20250305 | 161900 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 156 | 20250305 | 161800 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 157 | 20250305 | 161700 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 158 | 20250305 | 161600 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 159 | 20250305 | 161500 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 160 | 20250305 | 161400 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 161 | 20250305 | 161300 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 162 | 20250305 | 161200 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 163 | 20250305 | 161100 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 164 | 20250305 | 161000 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 165 | 20250305 | 160900 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 166 | 20250305 | 160800 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 167 | 20250305 | 160700 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 168 | 20250305 | 160600 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 169 | 20250305 | 160500 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 170 | 20250305 | 160400 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 171 | 20250305 | 160300 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 172 | 20250305 | 160200 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 173 | 20250305 | 160100 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 174 | 20250305 | 160000 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 175 | 20250305 | 155900 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 176 | 20250305 | 155800 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 177 | 20250305 | 155700 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 178 | 20250305 | 155600 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 179 | 20250305 | 155500 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 180 | 20250305 | 155400 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 181 | 20250305 | 155300 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 182 | 20250305 | 155200 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 2681 |
| 183 | 20250305 | 155100 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 184 | 20250305 | 155000 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 185 | 20250305 | 154900 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 186 | 20250305 | 154800 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 187 | 20250305 | 154700 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 188 | 20250305 | 154600 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 189 | 20250305 | 154500 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 190 | 20250305 | 154400 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 191 | 20250305 | 154300 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 192 | 20250305 | 154200 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 193 | 20250305 | 154100 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 194 | 20250305 | 154000 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 195 | 20250305 | 153900 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 196 | 20250305 | 153800 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 197 | 20250305 | 153700 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 198 | 20250305 | 153600 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 199 | 20250305 | 153500 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 200 | 20250305 | 153400 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 201 | 20250305 | 153300 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 202 | 20250305 | 153200 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 203 | 20250305 | 153100 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 204 | 20250305 | 153000 | 3199597350 | 29400 | 29400 | 29400 | 29400 | 2681 |
| 205 | 20250305 | 152900 | 3120775950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 206 | 20250305 | 152800 | 3120775950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 207 | 20250305 | 152700 | 3120775950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 208 | 20250305 | 152600 | 3120775950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 209 | 20250305 | 152500 | 3120775950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 210 | 20250305 | 152400 | 3120775950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 211 | 20250305 | 152300 | 3120775950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 212 | 20250305 | 152200 | 3120775950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 213 | 20250305 | 152100 | 3120775950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 214 | 20250305 | 152000 | 3120775950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 215 | 20250305 | 151900 | 3120775950 | 29300 | 29300 | 29400 | 29300 | 534 |
| 216 | 20250305 | 151800 | 3105106250 | 29350 | 29300 | 29350 | 29300 | 68 |
| 217 | 20250305 | 151700 | 3103111800 | 29300 | 29300 | 29350 | 29300 | 154 |
| 218 | 20250305 | 151600 | 3098594400 | 29300 | 29300 | 29400 | 29300 | 315 |
| 219 | 20250305 | 151500 | 3089346100 | 29300 | 29350 | 29400 | 29300 | 76 |
| 220 | 20250305 | 151400 | 3087116200 | 29350 | 29350 | 29400 | 29350 | 397 |
| 221 | 20250305 | 151300 | 3075458850 | 29350 | 29200 | 29350 | 29200 | 578 |
| 222 | 20250305 | 151200 | 3058519750 | 29200 | 29150 | 29250 | 29150 | 564 |
| 223 | 20250305 | 151100 | 3042035500 | 29250 | 29150 | 29250 | 29150 | 386 |
| 224 | 20250305 | 151000 | 3030764400 | 29150 | 29100 | 29200 | 29100 | 436 |
| 225 | 20250305 | 150900 | 3018038950 | 29100 | 29100 | 29100 | 29100 | 301 |
| 226 | 20250305 | 150800 | 3009279850 | 29200 | 29100 | 29200 | 29100 | 49 |
| 227 | 20250305 | 150700 | 3007852850 | 29100 | 29100 | 29100 | 29100 | 244 |
| 228 | 20250305 | 150600 | 3000752450 | 29100 | 29100 | 29200 | 29100 | 75 |
| 229 | 20250305 | 150500 | 2998564250 | 29200 | 29050 | 29200 | 29050 | 707 |
| 230 | 20250305 | 150400 | 2977937450 | 29050 | 29100 | 29100 | 29050 | 28 |
| 231 | 20250305 | 150300 | 2977123850 | 29050 | 29050 | 29050 | 29050 | 31 |
| 232 | 20250305 | 150200 | 2976223300 | 29100 | 29050 | 29100 | 29050 | 223 |
| 233 | 20250305 | 150100 | 2969745100 | 29050 | 29050 | 29100 | 29050 | 190 |
| 234 | 20250305 | 150000 | 2964225100 | 29050 | 29050 | 29100 | 29050 | 276 |
| 235 | 20250305 | 145900 | 2956205250 | 29200 | 29100 | 29200 | 29050 | 857 |
| 236 | 20250305 | 145800 | 2931197750 | 29100 | 29150 | 29150 | 29100 | 73 |
| 237 | 20250305 | 145700 | 2929069950 | 29150 | 29150 | 29150 | 29150 | 12 |
| 238 | 20250305 | 145600 | 2928720150 | 29150 | 29150 | 29150 | 29150 | 40 |
| 239 | 20250305 | 145500 | 2927554150 | 29150 | 29200 | 29200 | 29150 | 24 |
| 240 | 20250305 | 145400 | 2926854500 | 29150 | 29150 | 29200 | 29125 | 261 |
| 241 | 20250305 | 145300 | 2919245825 | 29150 | 29200 | 29200 | 29150 | 21 |
| 242 | 20250305 | 145200 | 2918633625 | 29150 | 29150 | 29200 | 29150 | 93 |
| 243 | 20250305 | 145100 | 2915920375 | 29200 | 29150 | 29200 | 29150 | 108 |
| 244 | 20250305 | 145000 | 2912767225 | 29200 | 29100 | 29200 | 29100 | 176 |
| 245 | 20250305 | 144900 | 2907642925 | 29050 | 29150 | 29150 | 29050 | 561 |
| 246 | 20250305 | 144800 | 2891290775 | 29100 | 29050 | 29100 | 29050 | 407 |
| 247 | 20250305 | 144700 | 2879449675 | 29050 | 29050 | 29050 | 29050 | 141 |
| 248 | 20250305 | 144600 | 2875353625 | 29050 | 29100 | 29100 | 29050 | 154 |
| 249 | 20250305 | 144500 | 2870879425 | 29100 | 29100 | 29100 | 29100 | 0 |
| 250 | 20250305 | 144400 | 2870879425 | 29100 | 29050 | 29150 | 29000 | 939 |
| 251 | 20250305 | 144300 | 2843557475 | 29050 | 29150 | 29150 | 29000 | 705 |
| 252 | 20250305 | 144200 | 2823051775 | 29150 | 29150 | 29150 | 29125 | 587 |
| 253 | 20250305 | 144100 | 2805941000 | 29250 | 29000 | 29250 | 28900 | 2978 |
| 254 | 20250305 | 144000 | 2719215750 | 29000 | 28750 | 29050 | 28750 | 4670 |
| 255 | 20250305 | 143900 | 2584143800 | 28750 | 28750 | 28750 | 28750 | 48 |
| 256 | 20250305 | 143800 | 2582763800 | 28750 | 28750 | 28750 | 28750 | 94 |
| 257 | 20250305 | 143700 | 2580061300 | 28800 | 28800 | 28800 | 28800 | 0 |
| 258 | 20250305 | 143600 | 2580061300 | 28800 | 28800 | 28850 | 28800 | 327 |
| 259 | 20250305 | 143500 | 2570629050 | 28750 | 28650 | 28850 | 28650 | 1596 |
| 260 | 20250305 | 143400 | 2524784200 | 28600 | 28600 | 28600 | 28600 | 118 |
| 261 | 20250305 | 143300 | 2521409400 | 28550 | 28550 | 28550 | 28550 | 273 |
| 262 | 20250305 | 143200 | 2513615250 | 28550 | 28550 | 28600 | 28550 | 373 |
| 263 | 20250305 | 143100 | 2502958000 | 28550 | 28550 | 28550 | 28550 | 3 |
| 264 | 20250305 | 143000 | 2502872350 | 28500 | 28500 | 28500 | 28500 | 12 |
| 265 | 20250305 | 142900 | 2502530350 | 28500 | 28500 | 28500 | 28500 | 240 |
| 266 | 20250305 | 142800 | 2495690350 | 28500 | 28500 | 28500 | 28500 | 8 |
| 267 | 20250305 | 142700 | 2495462350 | 28500 | 28500 | 28500 | 28500 | 9 |
| 268 | 20250305 | 142600 | 2495205850 | 28500 | 28500 | 28550 | 28500 | 18 |
| 269 | 20250305 | 142500 | 2494692500 | 28500 | 28600 | 28600 | 28500 | 18 |
| 270 | 20250305 | 142400 | 2494178500 | 28500 | 28500 | 28500 | 28500 | 8 |
| 271 | 20250305 | 142300 | 2493950500 | 28500 | 28550 | 28550 | 28500 | 271 |
| 272 | 20250305 | 142200 | 2486213800 | 28550 | 28600 | 28600 | 28550 | 7 |
| 273 | 20250305 | 142100 | 2486013900 | 28550 | 28550 | 28550 | 28550 | 9 |
| 274 | 20250305 | 142000 | 2485756950 | 28550 | 28600 | 28600 | 28550 | 317 |
| 275 | 20250305 | 141900 | 2476702600 | 28600 | 28550 | 28600 | 28550 | 112 |
| 276 | 20250305 | 141800 | 2473500600 | 28600 | 28600 | 28650 | 28550 | 116 |
| 277 | 20250305 | 141700 | 2470183000 | 28600 | 28700 | 28700 | 28600 | 312 |
| 278 | 20250305 | 141600 | 2461233600 | 28700 | 28750 | 28750 | 28700 | 284 |
| 279 | 20250305 | 141500 | 2453069700 | 28750 | 28850 | 28850 | 28750 | 103 |
| 280 | 20250305 | 141400 | 2450102000 | 28850 | 28750 | 28850 | 28700 | 760 |
| 281 | 20250305 | 141300 | 2428204850 | 28750 | 28750 | 28750 | 28750 | 7 |
| 282 | 20250305 | 141200 | 2428003600 | 28750 | 28750 | 28800 | 28750 | 13 |
| 283 | 20250305 | 141100 | 2427629800 | 28750 | 28600 | 28850 | 28600 | 5399 |
| 284 | 20250305 | 141000 | 2272554650 | 28550 | 28550 | 28550 | 28550 | 9 |
| 285 | 20250305 | 140900 | 2272297700 | 28550 | 28600 | 28600 | 28550 | 8 |
| 286 | 20250305 | 140800 | 2272069250 | 28550 | 28550 | 28550 | 28550 | 14 |
| 287 | 20250305 | 140700 | 2271669550 | 28550 | 28550 | 28550 | 28550 | 17 |
| 288 | 20250305 | 140600 | 2271184200 | 28550 | 28550 | 28600 | 28550 | 301 |
| 289 | 20250305 | 140500 | 2262576000 | 28550 | 28550 | 28600 | 28500 | 174 |
| 290 | 20250305 | 140400 | 2257608250 | 28550 | 28550 | 28550 | 28550 | 8 |
| 291 | 20250305 | 140300 | 2257379850 | 28550 | 28600 | 28600 | 28550 | 9 |
| 292 | 20250305 | 140200 | 2257122800 | 28550 | 28500 | 28600 | 28500 | 10 |
| 293 | 20250305 | 140100 | 2256837400 | 28600 | 28550 | 28600 | 28500 | 30 |
| 294 | 20250305 | 140000 | 2255981300 | 28550 | 28550 | 28600 | 28500 | 315 |
| 295 | 20250305 | 135900 | 2246988350 | 28500 | 28550 | 28550 | 28500 | 11 |
| 296 | 20250305 | 135800 | 2246674700 | 28500 | 28500 | 28550 | 28500 | 134 |
| 297 | 20250305 | 135700 | 2242855650 | 28500 | 28500 | 28550 | 28500 | 10 |
| 298 | 20250305 | 135600 | 2242570550 | 28500 | 28550 | 28550 | 28500 | 13 |
| 299 | 20250305 | 135500 | 2242199900 | 28500 | 28500 | 28550 | 28500 | 12 |
| 300 | 20250305 | 135400 | 2241857850 | 28500 | 28500 | 28550 | 28500 | 11 |
| 301 | 20250305 | 135300 | 2241544250 | 28500 | 28550 | 28550 | 28500 | 9 |
| 302 | 20250305 | 135200 | 2241287650 | 28500 | 28550 | 28600 | 28500 | 181 |
| 303 | 20250305 | 135100 | 2236120300 | 28550 | 28550 | 28600 | 28550 | 46 |
| 304 | 20250305 | 135000 | 2234806900 | 28550 | 28600 | 28600 | 28550 | 814 |
| 305 | 20250305 | 134900 | 2211528550 | 28600 | 28600 | 28650 | 28600 | 67 |
| 306 | 20250305 | 134800 | 2209612250 | 28600 | 28600 | 28650 | 28600 | 110 |
| 307 | 20250305 | 134700 | 2206466150 | 28600 | 28650 | 28650 | 28600 | 10 |
| 308 | 20250305 | 134600 | 2206180050 | 28600 | 28650 | 28700 | 28600 | 215 |
| 309 | 20250305 | 134500 | 2200020400 | 28700 | 28650 | 28700 | 28650 | 31 |
| 310 | 20250305 | 134400 | 2199131100 | 28650 | 28700 | 28700 | 28650 | 340 |
| 311 | 20250305 | 134300 | 2189390000 | 28650 | 28550 | 28700 | 28550 | 994 |
| 312 | 20250305 | 134200 | 2160919800 | 28600 | 28550 | 28600 | 28550 | 17 |
| 313 | 20250305 | 134100 | 2160434300 | 28550 | 28550 | 28600 | 28550 | 139 |
| 314 | 20250305 | 134000 | 2156465750 | 28550 | 28600 | 28600 | 28550 | 10 |
| 315 | 20250305 | 133900 | 2156180150 | 28550 | 28550 | 28600 | 28550 | 14 |
| 316 | 20250305 | 133800 | 2155780350 | 28550 | 28650 | 28650 | 28550 | 9 |
| 317 | 20250305 | 133700 | 2155523200 | 28550 | 28650 | 28650 | 28550 | 11 |
| 318 | 20250305 | 133600 | 2155208950 | 28550 | 28550 | 28650 | 28550 | 22 |
| 319 | 20250305 | 133500 | 2154580150 | 28550 | 28550 | 28650 | 28550 | 11 |
| 320 | 20250305 | 133400 | 2154265900 | 28550 | 28650 | 28650 | 28550 | 118 |
| 321 | 20250305 | 133300 | 2150890550 | 28600 | 28650 | 28650 | 28600 | 12 |
| 322 | 20250305 | 133200 | 2150547300 | 28600 | 28600 | 28600 | 28600 | 9 |
| 323 | 20250305 | 133100 | 2150289900 | 28600 | 28600 | 28600 | 28600 | 13 |
| 324 | 20250305 | 133000 | 2149918100 | 28600 | 28600 | 28600 | 28600 | 10 |
| 325 | 20250305 | 132900 | 2149632100 | 28550 | 28650 | 28650 | 28550 | 8 |
| 326 | 20250305 | 132800 | 2149403300 | 28700 | 28650 | 28700 | 28650 | 20 |
| 327 | 20250305 | 132700 | 2148829800 | 28650 | 28550 | 28650 | 28500 | 721 |
| 328 | 20250305 | 132600 | 2128206650 | 28500 | 28450 | 28500 | 28450 | 2079 |
| 329 | 20250305 | 132500 | 2069015400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 330 | 20250305 | 132400 | 2069015400 | 28450 | 28450 | 28450 | 28450 | 200 |
| 331 | 20250305 | 132300 | 2063325400 | 28450 | 28450 | 28450 | 28450 | 200 |
| 332 | 20250305 | 132200 | 2057635400 | 28450 | 28450 | 28450 | 28450 | 139 |
| 333 | 20250305 | 132100 | 2053680850 | 28400 | 28400 | 28400 | 28400 | 24 |
| 334 | 20250305 | 132000 | 2052999250 | 28400 | 28400 | 28400 | 28400 | 12 |
| 335 | 20250305 | 131900 | 2052658450 | 28450 | 28450 | 28450 | 28450 | 1 |
| 336 | 20250305 | 131800 | 2052630000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 337 | 20250305 | 131700 | 2052630000 | 28400 | 28450 | 28450 | 28400 | 19 |
| 338 | 20250305 | 131600 | 2052090250 | 28400 | 28400 | 28400 | 28400 | 57 |
| 339 | 20250305 | 131500 | 2050471450 | 28400 | 28400 | 28400 | 28400 | 3 |
| 340 | 20250305 | 131400 | 2050386250 | 28400 | 28400 | 28400 | 28400 | 24 |
| 341 | 20250305 | 131300 | 2049704650 | 28400 | 28450 | 28450 | 28400 | 6 |
| 342 | 20250305 | 131200 | 2049534150 | 28450 | 28500 | 28500 | 28450 | 24 |
| 343 | 20250305 | 131100 | 2048851300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 344 | 20250305 | 131000 | 2048851300 | 28450 | 28400 | 28450 | 28400 | 546 |
| 345 | 20250305 | 130900 | 2033334700 | 28400 | 28400 | 28400 | 28400 | 2 |
| 346 | 20250305 | 130800 | 2033277900 | 28400 | 28400 | 28400 | 28400 | 0 |
| 347 | 20250305 | 130700 | 2033277900 | 28400 | 28400 | 28400 | 28400 | 159 |
| 348 | 20250305 | 130600 | 2028762300 | 28400 | 28400 | 28400 | 28400 | 1 |
| 349 | 20250305 | 130500 | 2028733900 | 28400 | 28400 | 28400 | 28400 | 0 |
| 350 | 20250305 | 130400 | 2028733900 | 28400 | 28400 | 28400 | 28400 | 0 |
| 351 | 20250305 | 130300 | 2028733900 | 28400 | 28400 | 28400 | 28400 | 79 |
| 352 | 20250305 | 130200 | 2026490300 | 28400 | 28400 | 28400 | 28400 | 86 |
| 353 | 20250305 | 130100 | 2024047900 | 28400 | 28400 | 28400 | 28400 | 0 |
| 354 | 20250305 | 130000 | 2024047900 | 28400 | 28350 | 28400 | 28300 | 187 |
| 355 | 20250305 | 125900 | 2018746700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 356 | 20250305 | 125800 | 2018746700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 357 | 20250305 | 125700 | 2018746700 | 28350 | 28300 | 28350 | 28300 | 266 |
| 358 | 20250305 | 125600 | 2011218600 | 28350 | 28350 | 28350 | 28350 | 0 |
| 359 | 20250305 | 125500 | 2011218600 | 28350 | 28350 | 28350 | 28350 | 114 |
| 360 | 20250305 | 125400 | 2007986700 | 28350 | 28400 | 28400 | 28350 | 370 |
| 361 | 20250305 | 125300 | 1997481000 | 28400 | 28400 | 28400 | 28400 | 528 |
| 362 | 20250305 | 125200 | 1982485800 | 28400 | 28400 | 28400 | 28400 | 0 |
| 363 | 20250305 | 125100 | 1982485800 | 28400 | 28400 | 28400 | 28400 | 0 |
| 364 | 20250305 | 125000 | 1982485800 | 28400 | 28400 | 28400 | 28400 | 10 |
| 365 | 20250305 | 124900 | 1982201800 | 28400 | 28400 | 28400 | 28400 | 0 |
| 366 | 20250305 | 124800 | 1982201800 | 28400 | 28400 | 28400 | 28400 | 48 |
| 367 | 20250305 | 124700 | 1980838600 | 28350 | 28350 | 28350 | 28350 | 72 |
| 368 | 20250305 | 124600 | 1978797400 | 28300 | 28300 | 28300 | 28300 | 0 |
| 369 | 20250305 | 124500 | 1978797400 | 28300 | 28250 | 28350 | 28250 | 12 |
| 370 | 20250305 | 124400 | 1978457350 | 28250 | 28250 | 28250 | 28250 | 3 |
| 371 | 20250305 | 124300 | 1978372600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 372 | 20250305 | 124200 | 1978372600 | 28250 | 28250 | 28250 | 28250 | 17 |
| 373 | 20250305 | 124100 | 1977892350 | 28300 | 28300 | 28300 | 28300 | 108 |
| 374 | 20250305 | 124000 | 1974835950 | 28300 | 28300 | 28300 | 28300 | 5 |
| 375 | 20250305 | 123900 | 1974694450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 376 | 20250305 | 123800 | 1974694450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 377 | 20250305 | 123700 | 1974694450 | 28350 | 28350 | 28350 | 28350 | 34 |
| 378 | 20250305 | 123600 | 1973730550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 379 | 20250305 | 123500 | 1973730550 | 28300 | 28350 | 28350 | 28300 | 5 |
| 380 | 20250305 | 123400 | 1973589000 | 28350 | 28350 | 28350 | 28350 | 1 |
| 381 | 20250305 | 123300 | 1973560650 | 28350 | 28350 | 28350 | 28350 | 11 |
| 382 | 20250305 | 123200 | 1973248800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 383 | 20250305 | 123100 | 1973248800 | 28250 | 28250 | 28250 | 28250 | 4084 |
| 384 | 20250305 | 123000 | 1857875800 | 28250 | 28300 | 28450 | 28250 | 10922 |
| 385 | 20250305 | 122900 | 1549161350 | 28250 | 28250 | 28250 | 28250 | 3 |
| 386 | 20250305 | 122800 | 1549076600 | 28250 | 28250 | 28250 | 28250 | 1 |
| 387 | 20250305 | 122700 | 1549048350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 388 | 20250305 | 122600 | 1549048350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 389 | 20250305 | 122500 | 1549048350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 390 | 20250305 | 122400 | 1549048350 | 28200 | 28250 | 28250 | 28200 | 53 |
| 391 | 20250305 | 122300 | 1547551400 | 28200 | 28200 | 28200 | 28200 | 0 |
| 392 | 20250305 | 122200 | 1547551400 | 28200 | 28200 | 28200 | 28200 | 0 |
| 393 | 20250305 | 122100 | 1547551400 | 28200 | 28200 | 28200 | 28200 | 165 |
| 394 | 20250305 | 122000 | 1542898400 | 28200 | 28200 | 28200 | 28200 | 1 |
| 395 | 20250305 | 121900 | 1542870200 | 28200 | 28200 | 28200 | 28200 | 22 |
| 396 | 20250305 | 121800 | 1542249800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 397 | 20250305 | 121700 | 1542249800 | 28200 | 28100 | 28200 | 28100 | 14 |
| 398 | 20250305 | 121600 | 1541855100 | 28200 | 28200 | 28200 | 28200 | 1 |
| 399 | 20250305 | 121500 | 1541826900 | 28150 | 28150 | 28150 | 28150 | 1 |
| 400 | 20250305 | 121400 | 1541798750 | 28100 | 28150 | 28150 | 28100 | 2 |
| 401 | 20250305 | 121300 | 1541742500 | 28200 | 28200 | 28200 | 28200 | 16 |
| 402 | 20250305 | 121200 | 1541291300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 403 | 20250305 | 121100 | 1541291300 | 28150 | 28150 | 28150 | 28150 | 100 |
| 404 | 20250305 | 121000 | 1538476300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 405 | 20250305 | 120900 | 1538476300 | 28150 | 28150 | 28150 | 28150 | 1 |
| 406 | 20250305 | 120800 | 1538448150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 407 | 20250305 | 120700 | 1538448150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 408 | 20250305 | 120600 | 1538448150 | 28200 | 28200 | 28200 | 28200 | 93 |
| 409 | 20250305 | 120500 | 1535825550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 410 | 20250305 | 120400 | 1535825550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 411 | 20250305 | 120300 | 1535825550 | 28100 | 28100 | 28100 | 28100 | 54 |
| 412 | 20250305 | 120200 | 1534308150 | 28150 | 28150 | 28150 | 28150 | 10 |
| 413 | 20250305 | 120100 | 1534026650 | 28150 | 28100 | 28150 | 28100 | 4 |
| 414 | 20250305 | 120000 | 1533914200 | 28100 | 28200 | 28200 | 28100 | 283 |
| 415 | 20250305 | 115900 | 1525957500 | 28200 | 28200 | 28250 | 28200 | 19 |
| 416 | 20250305 | 115800 | 1525421175 | 28200 | 28200 | 28200 | 28200 | 1 |
| 417 | 20250305 | 115700 | 1525392975 | 28150 | 28200 | 28200 | 28150 | 204 |
| 418 | 20250305 | 115600 | 1519644175 | 28200 | 28200 | 28200 | 28200 | 0 |
| 419 | 20250305 | 115500 | 1519644175 | 28200 | 28200 | 28200 | 28200 | 1 |
| 420 | 20250305 | 115400 | 1519615975 | 28200 | 28200 | 28200 | 28200 | 0 |
| 421 | 20250305 | 115300 | 1519615975 | 28200 | 28200 | 28200 | 28200 | 0 |
| 422 | 20250305 | 115200 | 1519615975 | 28200 | 28200 | 28200 | 28200 | 4 |
| 423 | 20250305 | 115100 | 1519503175 | 28200 | 28200 | 28200 | 28200 | 0 |
| 424 | 20250305 | 115000 | 1519503175 | 28200 | 28200 | 28200 | 28200 | 0 |
| 425 | 20250305 | 114900 | 1519503175 | 28200 | 28200 | 28200 | 28200 | 17 |
| 426 | 20250305 | 114800 | 1519023775 | 28150 | 28150 | 28150 | 28150 | 0 |
| 427 | 20250305 | 114700 | 1519023775 | 28150 | 28150 | 28150 | 28150 | 0 |
| 428 | 20250305 | 114600 | 1519023775 | 28150 | 28150 | 28150 | 28150 | 0 |
| 429 | 20250305 | 114500 | 1519023775 | 28150 | 28150 | 28150 | 28150 | 0 |
| 430 | 20250305 | 114400 | 1519023775 | 28150 | 28150 | 28150 | 28150 | 100 |
| 431 | 20250305 | 114300 | 1516208775 | 28150 | 28150 | 28150 | 28150 | 1 |
| 432 | 20250305 | 114200 | 1516180625 | 28250 | 28250 | 28250 | 28250 | 10 |
| 433 | 20250305 | 114100 | 1515898125 | 28300 | 28300 | 28300 | 28300 | 0 |
| 434 | 20250305 | 114000 | 1515898125 | 28300 | 28200 | 28300 | 28200 | 646 |
| 435 | 20250305 | 113900 | 1497678125 | 28200 | 28200 | 28200 | 28200 | 75 |
| 436 | 20250305 | 113800 | 1495563125 | 28200 | 28200 | 28200 | 28200 | 41 |
| 437 | 20250305 | 113700 | 1494406925 | 28250 | 28250 | 28250 | 28250 | 52 |
| 438 | 20250305 | 113600 | 1492937925 | 28250 | 28250 | 28250 | 28250 | 0 |
| 439 | 20250305 | 113500 | 1492937925 | 28250 | 28250 | 28250 | 28250 | 50 |
| 440 | 20250305 | 113400 | 1491525425 | 28250 | 28250 | 28250 | 28250 | 0 |
| 441 | 20250305 | 113300 | 1491525425 | 28250 | 28250 | 28250 | 28100 | 1040 |
| 442 | 20250305 | 113200 | 1462202975 | 28300 | 28300 | 28300 | 28300 | 0 |
| 443 | 20250305 | 113100 | 1462202975 | 28300 | 28300 | 28300 | 28300 | 453 |
| 444 | 20250305 | 113000 | 1449383075 | 28300 | 28300 | 28300 | 28300 | 0 |
| 445 | 20250305 | 112900 | 1449383075 | 28300 | 28350 | 28400 | 28300 | 79 |
| 446 | 20250305 | 112800 | 1447142175 | 28350 | 28300 | 28350 | 28300 | 3 |
| 447 | 20250305 | 112700 | 1447057225 | 28350 | 28350 | 28350 | 28350 | 6 |
| 448 | 20250305 | 112600 | 1446887125 | 28300 | 28300 | 28300 | 28300 | 150 |
| 449 | 20250305 | 112500 | 1442642125 | 28300 | 28300 | 28300 | 28300 | 0 |
| 450 | 20250305 | 112400 | 1442642125 | 28300 | 28300 | 28300 | 28300 | 4 |
| 451 | 20250305 | 112300 | 1442528925 | 28300 | 28350 | 28350 | 28300 | 200 |
| 452 | 20250305 | 112200 | 1436859425 | 28400 | 28400 | 28400 | 28400 | 11 |
| 453 | 20250305 | 112100 | 1436547025 | 28400 | 28400 | 28400 | 28400 | 1 |
| 454 | 20250305 | 112000 | 1436518625 | 28400 | 28400 | 28400 | 28400 | 0 |
| 455 | 20250305 | 111900 | 1436518625 | 28400 | 28400 | 28400 | 28400 | 21 |
| 456 | 20250305 | 111800 | 1435922225 | 28400 | 28400 | 28400 | 28400 | 1 |
| 457 | 20250305 | 111700 | 1435893825 | 28400 | 28400 | 28400 | 28400 | 0 |
| 458 | 20250305 | 111600 | 1435893825 | 28400 | 28400 | 28400 | 28400 | 8 |
| 459 | 20250305 | 111500 | 1435666625 | 28350 | 28450 | 28450 | 28350 | 361 |
| 460 | 20250305 | 111400 | 1425423225 | 28450 | 28400 | 28450 | 28400 | 79 |
| 461 | 20250305 | 111300 | 1423178675 | 28400 | 28400 | 28400 | 28400 | 203 |
| 462 | 20250305 | 111200 | 1417413475 | 28450 | 28450 | 28450 | 28450 | 6 |
| 463 | 20250305 | 111100 | 1417242775 | 28500 | 28450 | 28500 | 28450 | 74 |
| 464 | 20250305 | 111000 | 1415136275 | 28400 | 28400 | 28400 | 28400 | 300 |
| 465 | 20250305 | 110900 | 1406616275 | 28400 | 28400 | 28400 | 28400 | 0 |
| 466 | 20250305 | 110800 | 1406616275 | 28400 | 28400 | 28400 | 28400 | 3 |
| 467 | 20250305 | 110700 | 1406531075 | 28500 | 28450 | 28500 | 28450 | 53 |
| 468 | 20250305 | 110600 | 1405021625 | 28400 | 28500 | 28500 | 28400 | 594 |
| 469 | 20250305 | 110500 | 1388105175 | 28550 | 28550 | 28550 | 28550 | 40 |
| 470 | 20250305 | 110400 | 1386963175 | 28550 | 28550 | 28550 | 28550 | 0 |
| 471 | 20250305 | 110300 | 1386963175 | 28550 | 28550 | 28550 | 28550 | 0 |
| 472 | 20250305 | 110200 | 1386963175 | 28550 | 28550 | 28550 | 28550 | 0 |
| 473 | 20250305 | 110100 | 1386963175 | 28550 | 28500 | 28550 | 28500 | 3 |
| 474 | 20250305 | 110000 | 1386877625 | 28500 | 28500 | 28500 | 28500 | 3 |
| 475 | 20250305 | 105900 | 1386792125 | 28550 | 28550 | 28550 | 28550 | 0 |
| 476 | 20250305 | 105800 | 1386792125 | 28550 | 28500 | 28550 | 28500 | 3 |
| 477 | 20250305 | 105700 | 1386706525 | 28500 | 28500 | 28500 | 28500 | 0 |
| 478 | 20250305 | 105600 | 1386706525 | 28500 | 28600 | 28600 | 28500 | 99 |
| 479 | 20250305 | 105500 | 1383880975 | 28600 | 28650 | 28650 | 28600 | 36 |
| 480 | 20250305 | 105400 | 1382851325 | 28600 | 28600 | 28600 | 28600 | 8 |
| 481 | 20250305 | 105300 | 1382622525 | 28600 | 28600 | 28600 | 28600 | 1 |
| 482 | 20250305 | 105200 | 1382593925 | 28600 | 28600 | 28600 | 28600 | 0 |
| 483 | 20250305 | 105100 | 1382593925 | 28600 | 28600 | 28600 | 28600 | 0 |
| 484 | 20250305 | 105000 | 1382593925 | 28600 | 28600 | 28600 | 28600 | 4 |
| 485 | 20250305 | 104900 | 1382479525 | 28600 | 28600 | 28600 | 28600 | 0 |
| 486 | 20250305 | 104800 | 1382479525 | 28600 | 28600 | 28600 | 28600 | 5 |
| 487 | 20250305 | 104700 | 1382336525 | 28600 | 28650 | 28650 | 28600 | 62 |
| 488 | 20250305 | 104600 | 1380561825 | 28600 | 28600 | 28600 | 28600 | 412 |
| 489 | 20250305 | 104500 | 1368778625 | 28600 | 28450 | 28600 | 28450 | 285 |
| 490 | 20250305 | 104400 | 1360656275 | 28450 | 28450 | 28450 | 28450 | 0 |
| 491 | 20250305 | 104300 | 1360656275 | 28450 | 28450 | 28450 | 28450 | 0 |
| 492 | 20250305 | 104200 | 1360656275 | 28450 | 28450 | 28450 | 28450 | 1 |
| 493 | 20250305 | 104100 | 1360627825 | 28450 | 28450 | 28450 | 28450 | 0 |
| 494 | 20250305 | 104000 | 1360627825 | 28450 | 28450 | 28450 | 28450 | 97 |
| 495 | 20250305 | 103900 | 1357868175 | 28600 | 28600 | 28600 | 28600 | 20 |
| 496 | 20250305 | 103800 | 1357296175 | 28600 | 28600 | 28600 | 28600 | 16 |
| 497 | 20250305 | 103700 | 1356838575 | 28600 | 28550 | 28600 | 28550 | 23 |
| 498 | 20250305 | 103600 | 1356181875 | 28500 | 28500 | 28500 | 28500 | 10 |
| 499 | 20250305 | 103500 | 1355896875 | 28450 | 28450 | 28450 | 28450 | 3 |
| 500 | 20250305 | 103400 | 1355811525 | 28450 | 28450 | 28450 | 28450 | 0 |
| 501 | 20250305 | 103300 | 1355811525 | 28450 | 28450 | 28450 | 28400 | 135 |
| 502 | 20250305 | 103200 | 1351970825 | 28450 | 28550 | 28550 | 28450 | 296 |
| 503 | 20250305 | 103100 | 1343535525 | 28550 | 28600 | 28600 | 28550 | 605 |
| 504 | 20250305 | 103000 | 1326258925 | 28650 | 28700 | 28700 | 28650 | 170 |
| 505 | 20250305 | 102900 | 1321387525 | 28700 | 28700 | 28700 | 28700 | 287 |
| 506 | 20250305 | 102800 | 1313150625 | 28700 | 28700 | 28700 | 28700 | 116 |
| 507 | 20250305 | 102700 | 1309821425 | 28750 | 28750 | 28750 | 28700 | 23 |
| 508 | 20250305 | 102600 | 1309160275 | 28750 | 28750 | 28750 | 28750 | 10 |
| 509 | 20250305 | 102500 | 1308872775 | 28750 | 28700 | 28750 | 28700 | 5 |
| 510 | 20250305 | 102400 | 1308729225 | 28750 | 28750 | 28750 | 28750 | 95 |
| 511 | 20250305 | 102300 | 1305997975 | 28750 | 28850 | 28850 | 28750 | 197 |
| 512 | 20250305 | 102200 | 1300326125 | 28850 | 28850 | 28850 | 28850 | 20 |
| 513 | 20250305 | 102100 | 1299749125 | 28900 | 28850 | 28900 | 28850 | 100 |
| 514 | 20250305 | 102000 | 1296862275 | 28800 | 28800 | 28800 | 28800 | 27 |
| 515 | 20250305 | 101900 | 1296084675 | 28800 | 28800 | 28800 | 28800 | 10 |
| 516 | 20250305 | 101800 | 1295796675 | 28800 | 28800 | 28800 | 28800 | 430 |
| 517 | 20250305 | 101700 | 1283412675 | 28800 | 28650 | 28800 | 28600 | 5405 |
| 518 | 20250305 | 101600 | 1128640275 | 28650 | 28650 | 28650 | 28650 | 52 |
| 519 | 20250305 | 101500 | 1127150475 | 28650 | 28650 | 28700 | 28650 | 482 |
| 520 | 20250305 | 101400 | 1113338175 | 28600 | 28550 | 28600 | 28550 | 361 |
| 521 | 20250305 | 101300 | 1103023625 | 28550 | 28550 | 28550 | 28550 | 26 |
| 522 | 20250305 | 101200 | 1102281325 | 28500 | 28550 | 28550 | 28500 | 75 |
| 523 | 20250305 | 101100 | 1100140125 | 28550 | 28550 | 28600 | 28550 | 1164 |
| 524 | 20250305 | 101000 | 1066857925 | 28500 | 28500 | 28500 | 28500 | 60 |
| 525 | 20250305 | 100900 | 1065147925 | 28550 | 28500 | 28550 | 28500 | 15 |
| 526 | 20250305 | 100800 | 1064720175 | 28400 | 28400 | 28400 | 28400 | 530 |
| 527 | 20250305 | 100700 | 1049668175 | 28400 | 28350 | 28400 | 28350 | 26 |
| 528 | 20250305 | 100600 | 1048930725 | 28350 | 28250 | 28350 | 28250 | 388 |
| 529 | 20250305 | 100500 | 1037944775 | 28250 | 28450 | 28450 | 28050 | 5708 |
| 530 | 20250305 | 100400 | 877148925 | 28450 | 28450 | 28450 | 28450 | 24 |
| 531 | 20250305 | 100300 | 876466125 | 28500 | 28500 | 28500 | 28500 | 146 |
| 532 | 20250305 | 100200 | 872305125 | 28550 | 28550 | 28550 | 28550 | 124 |
| 533 | 20250305 | 100100 | 868764925 | 28700 | 28650 | 28700 | 28600 | 391 |
| 534 | 20250305 | 100000 | 857572875 | 28700 | 28700 | 28700 | 28700 | 20 |
| 535 | 20250305 | 095900 | 856998875 | 28700 | 28700 | 28700 | 28700 | 337 |
| 536 | 20250305 | 095800 | 847326975 | 28650 | 28650 | 28700 | 28650 | 12 |
| 537 | 20250305 | 095700 | 846982675 | 28650 | 28600 | 28650 | 28600 | 144 |
| 538 | 20250305 | 095600 | 842857125 | 28650 | 28650 | 28650 | 28650 | 369 |
| 539 | 20250305 | 095500 | 832285275 | 28600 | 28600 | 28600 | 28600 | 0 |
| 540 | 20250305 | 095400 | 832285275 | 28600 | 28600 | 28600 | 28600 | 10 |
| 541 | 20250305 | 095300 | 831999275 | 28650 | 28650 | 28650 | 28650 | 70 |
| 542 | 20250305 | 095200 | 829993775 | 28650 | 28750 | 28750 | 28650 | 362 |
| 543 | 20250305 | 095100 | 819600925 | 28750 | 28650 | 28750 | 28650 | 1268 |
| 544 | 20250305 | 095000 | 783188125 | 28700 | 28600 | 28700 | 28600 | 82 |
| 545 | 20250305 | 094900 | 780835975 | 28650 | 28650 | 28650 | 28650 | 15 |
| 546 | 20250305 | 094800 | 780406225 | 28700 | 28550 | 28700 | 28550 | 217 |
| 547 | 20250305 | 094700 | 774186525 | 28650 | 28600 | 28650 | 28600 | 291 |
| 548 | 20250305 | 094600 | 765854375 | 28600 | 28600 | 28600 | 28600 | 232 |
| 549 | 20250305 | 094500 | 759219175 | 28600 | 28600 | 28600 | 28600 | 10 |
| 550 | 20250305 | 094400 | 758933175 | 28500 | 28500 | 28500 | 28500 | 89 |
| 551 | 20250305 | 094300 | 756396675 | 28500 | 28500 | 28500 | 28500 | 0 |
| 552 | 20250305 | 094200 | 756396675 | 28500 | 28450 | 28500 | 28450 | 11 |
| 553 | 20250305 | 094100 | 756083225 | 28450 | 28500 | 28500 | 28450 | 91 |
| 554 | 20250305 | 094000 | 753489825 | 28500 | 28450 | 28500 | 28450 | 3 |
| 555 | 20250305 | 093900 | 753404375 | 28500 | 28400 | 28500 | 28400 | 400 |
| 556 | 20250305 | 093800 | 742009225 | 28500 | 28500 | 28500 | 28200 | 2185 |
| 557 | 20250305 | 093700 | 680023225 | 28500 | 28500 | 28500 | 28500 | 77 |
| 558 | 20250305 | 093600 | 677828725 | 28550 | 28600 | 28650 | 28550 | 111 |
| 559 | 20250305 | 093500 | 674657225 | 28550 | 28550 | 28600 | 28550 | 125 |
| 560 | 20250305 | 093400 | 671085875 | 28550 | 28550 | 28600 | 28550 | 168 |
| 561 | 20250305 | 093300 | 666289125 | 28600 | 28600 | 28600 | 28600 | 54 |
| 562 | 20250305 | 093200 | 664744725 | 28600 | 28600 | 28600 | 28600 | 147 |
| 563 | 20250305 | 093100 | 660540525 | 28650 | 28650 | 28650 | 28650 | 5 |
| 564 | 20250305 | 093000 | 660397275 | 28550 | 28600 | 28600 | 28550 | 250 |
| 565 | 20250305 | 092900 | 653250475 | 28700 | 28700 | 28700 | 28700 | 0 |
| 566 | 20250305 | 092800 | 653250475 | 28700 | 28650 | 28700 | 28650 | 542 |
| 567 | 20250305 | 092700 | 637695625 | 28550 | 28650 | 28700 | 28550 | 1017 |
| 568 | 20250305 | 092600 | 608515275 | 28650 | 28500 | 28650 | 28500 | 508 |
| 569 | 20250305 | 092500 | 593990725 | 28500 | 28500 | 28500 | 28500 | 5 |
| 570 | 20250305 | 092400 | 593848225 | 28550 | 28550 | 28550 | 28550 | 6 |
| 571 | 20250305 | 092300 | 593676925 | 28500 | 28500 | 28500 | 28500 | 160 |
| 572 | 20250305 | 092200 | 589116925 | 28500 | 28500 | 28500 | 28500 | 38 |
| 573 | 20250305 | 092100 | 588033925 | 28450 | 28500 | 28500 | 28450 | 969 |
| 574 | 20250305 | 092000 | 560417475 | 28600 | 28500 | 28600 | 28500 | 92 |
| 575 | 20250305 | 091900 | 557795375 | 28500 | 28600 | 28650 | 28500 | 972 |
| 576 | 20250305 | 091800 | 529997425 | 28600 | 28550 | 28600 | 28550 | 126 |
| 577 | 20250305 | 091700 | 526396325 | 28550 | 28500 | 28650 | 28500 | 185 |
| 578 | 20250305 | 091600 | 521121825 | 28500 | 28600 | 28650 | 28500 | 667 |
| 579 | 20250305 | 091500 | 502067775 | 28650 | 28800 | 28850 | 28650 | 2278 |
| 580 | 20250305 | 091400 | 436560475 | 28850 | 28850 | 28850 | 28850 | 299 |
| 581 | 20250305 | 091300 | 427934325 | 28800 | 28950 | 29050 | 28800 | 389 |
| 582 | 20250305 | 091200 | 416664375 | 29000 | 28900 | 29000 | 28850 | 2020 |
| 583 | 20250305 | 091100 | 358218075 | 28950 | 29100 | 29150 | 28950 | 507 |
| 584 | 20250305 | 091000 | 343499375 | 28850 | 29150 | 29150 | 28650 | 1908 |
| 585 | 20250305 | 090900 | 288309575 | 29150 | 28550 | 29150 | 28500 | 5229 |
| 586 | 20250305 | 090800 | 137655975 | 28500 | 28400 | 28500 | 28400 | 310 |
| 587 | 20250305 | 090700 | 128822475 | 28400 | 28250 | 28500 | 28200 | 2221 |
| 588 | 20250305 | 090600 | 65834800 | 28250 | 28250 | 28250 | 28250 | 12 |
| 589 | 20250305 | 090500 | 65495800 | 28250 | 28200 | 28250 | 28200 | 76 |
| 590 | 20250305 | 090400 | 63348950 | 28250 | 28300 | 28300 | 28100 | 338 |
| 591 | 20250305 | 090300 | 53841500 | 28300 | 28100 | 28350 | 28100 | 58 |
| 592 | 20250305 | 090200 | 52203800 | 28050 | 28250 | 28400 | 28050 | 389 |
| 593 | 20250305 | 090100 | 41222850 | 28100 | 28000 | 28250 | 28000 | 217 |
| 594 | 20250305 | 090000 | 35127950 | 28000 | 27650 | 28050 | 27650 | 1269 |