31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 185400 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 1580 |
| 3 | 20250305 | 185300 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 4 | 20250305 | 185200 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 5 | 20250305 | 185100 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 6 | 20250305 | 185000 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 7 | 20250305 | 184900 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 8 | 20250305 | 184800 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 9 | 20250305 | 184700 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 10 | 20250305 | 184600 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 11 | 20250305 | 184500 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 12 | 20250305 | 184400 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 13 | 20250305 | 184300 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 14 | 20250305 | 184200 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 15 | 20250305 | 184100 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 16 | 20250305 | 184000 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 17 | 20250305 | 183900 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 18 | 20250305 | 183800 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 19 | 20250305 | 183700 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 20 | 20250305 | 183600 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 21 | 20250305 | 183500 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 22 | 20250305 | 183400 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 23 | 20250305 | 183300 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 24 | 20250305 | 183200 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 25 | 20250305 | 183100 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 26 | 20250305 | 183000 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 27 | 20250305 | 182900 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 28 | 20250305 | 182800 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 29 | 20250305 | 182700 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 30 | 20250305 | 182600 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 31 | 20250305 | 182500 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 32 | 20250305 | 182400 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 1580 |
| 33 | 20250305 | 182300 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 34 | 20250305 | 182200 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 35 | 20250305 | 182100 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 36 | 20250305 | 182000 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 37 | 20250305 | 181900 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 38 | 20250305 | 181800 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 39 | 20250305 | 181700 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 40 | 20250305 | 181600 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 41 | 20250305 | 181500 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 42 | 20250305 | 181400 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 43 | 20250305 | 181300 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 44 | 20250305 | 181200 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 45 | 20250305 | 181100 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 46 | 20250305 | 181000 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 47 | 20250305 | 180900 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 48 | 20250305 | 180800 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 49 | 20250305 | 180700 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 50 | 20250305 | 180600 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 51 | 20250305 | 180500 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 52 | 20250305 | 180400 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 53 | 20250305 | 180300 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 54 | 20250305 | 180200 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 55 | 20250305 | 180100 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 56 | 20250305 | 180000 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 57 | 20250305 | 175900 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 58 | 20250305 | 175800 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 59 | 20250305 | 175700 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 60 | 20250305 | 175600 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 61 | 20250305 | 175500 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 62 | 20250305 | 175400 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 1580 |
| 63 | 20250305 | 175300 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 64 | 20250305 | 175200 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 65 | 20250305 | 175100 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 66 | 20250305 | 175000 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 67 | 20250305 | 174900 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 68 | 20250305 | 174800 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 69 | 20250305 | 174700 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 70 | 20250305 | 174600 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 71 | 20250305 | 174500 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 72 | 20250305 | 174400 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 73 | 20250305 | 174300 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 74 | 20250305 | 174200 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 75 | 20250305 | 174100 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 76 | 20250305 | 174000 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 77 | 20250305 | 173900 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 78 | 20250305 | 173800 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 79 | 20250305 | 173700 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 80 | 20250305 | 173600 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 81 | 20250305 | 173500 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 82 | 20250305 | 173400 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 83 | 20250305 | 173300 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 84 | 20250305 | 173200 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 85 | 20250305 | 173100 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 86 | 20250305 | 173000 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 87 | 20250305 | 172900 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 88 | 20250305 | 172800 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 89 | 20250305 | 172700 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 90 | 20250305 | 172600 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 91 | 20250305 | 172500 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 92 | 20250305 | 172400 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 1580 |
| 93 | 20250305 | 172300 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 94 | 20250305 | 172200 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 95 | 20250305 | 172100 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 96 | 20250305 | 172000 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 97 | 20250305 | 171900 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 98 | 20250305 | 171800 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 99 | 20250305 | 171700 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 100 | 20250305 | 171600 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 101 | 20250305 | 171500 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 102 | 20250305 | 171400 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 103 | 20250305 | 171300 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 104 | 20250305 | 171200 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 105 | 20250305 | 171100 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 106 | 20250305 | 171000 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 107 | 20250305 | 170900 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 108 | 20250305 | 170800 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 109 | 20250305 | 170700 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 110 | 20250305 | 170600 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 111 | 20250305 | 170500 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 112 | 20250305 | 170400 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 113 | 20250305 | 170300 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 114 | 20250305 | 170200 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 115 | 20250305 | 170100 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 116 | 20250305 | 170000 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 117 | 20250305 | 165900 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 118 | 20250305 | 165800 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 119 | 20250305 | 165700 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 120 | 20250305 | 165600 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 121 | 20250305 | 165500 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 122 | 20250305 | 165400 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 1580 |
| 123 | 20250305 | 165300 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 124 | 20250305 | 165200 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 125 | 20250305 | 165100 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 126 | 20250305 | 165000 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 127 | 20250305 | 164900 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 128 | 20250305 | 164800 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 129 | 20250305 | 164700 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 130 | 20250305 | 164600 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 131 | 20250305 | 164500 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 132 | 20250305 | 164400 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 133 | 20250305 | 164300 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 134 | 20250305 | 164200 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 135 | 20250305 | 164100 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 136 | 20250305 | 164000 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 137 | 20250305 | 163900 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 138 | 20250305 | 163800 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 139 | 20250305 | 163700 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 140 | 20250305 | 163600 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 141 | 20250305 | 163500 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 142 | 20250305 | 163400 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 143 | 20250305 | 163300 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 144 | 20250305 | 163200 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 145 | 20250305 | 163100 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 146 | 20250305 | 163000 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 147 | 20250305 | 162900 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 148 | 20250305 | 162800 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 149 | 20250305 | 162700 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 150 | 20250305 | 162600 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 151 | 20250305 | 162500 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 152 | 20250305 | 162400 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 1580 |
| 153 | 20250305 | 162300 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 154 | 20250305 | 162200 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 155 | 20250305 | 162100 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 156 | 20250305 | 162000 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 157 | 20250305 | 161900 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 158 | 20250305 | 161800 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 159 | 20250305 | 161700 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 160 | 20250305 | 161600 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 161 | 20250305 | 161500 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 162 | 20250305 | 161400 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 163 | 20250305 | 161300 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 164 | 20250305 | 161200 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 165 | 20250305 | 161100 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 166 | 20250305 | 161000 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 167 | 20250305 | 160900 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 168 | 20250305 | 160800 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 169 | 20250305 | 160700 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 170 | 20250305 | 160600 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 171 | 20250305 | 160500 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 172 | 20250305 | 160400 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 173 | 20250305 | 160300 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 174 | 20250305 | 160200 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 175 | 20250305 | 160100 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 176 | 20250305 | 160000 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 177 | 20250305 | 155900 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 178 | 20250305 | 155800 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 179 | 20250305 | 155700 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 180 | 20250305 | 155600 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 181 | 20250305 | 155500 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 182 | 20250305 | 155400 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 1580 |
| 183 | 20250305 | 155300 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 184 | 20250305 | 155200 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 185 | 20250305 | 155100 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 186 | 20250305 | 155000 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 187 | 20250305 | 154900 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 188 | 20250305 | 154800 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 189 | 20250305 | 154700 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 190 | 20250305 | 154600 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 191 | 20250305 | 154500 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 192 | 20250305 | 154400 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 193 | 20250305 | 154300 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 194 | 20250305 | 154200 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 195 | 20250305 | 154100 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 196 | 20250305 | 154000 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 197 | 20250305 | 153900 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 198 | 20250305 | 153800 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 199 | 20250305 | 153700 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 200 | 20250305 | 153600 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 201 | 20250305 | 153500 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 202 | 20250305 | 153400 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 203 | 20250305 | 153300 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 204 | 20250305 | 153200 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 205 | 20250305 | 153100 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 206 | 20250305 | 153000 | 2361920175 | 37500 | 37500 | 37500 | 37500 | 1580 |
| 207 | 20250305 | 152900 | 2302670175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 208 | 20250305 | 152800 | 2302670175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 209 | 20250305 | 152700 | 2302670175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 210 | 20250305 | 152600 | 2302670175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 211 | 20250305 | 152500 | 2302670175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 212 | 20250305 | 152400 | 2302670175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 213 | 20250305 | 152300 | 2302670175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 214 | 20250305 | 152200 | 2302670175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 215 | 20250305 | 152100 | 2302670175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 216 | 20250305 | 152000 | 2302670175 | 37500 | 37500 | 37500 | 37500 | 0 |
| 217 | 20250305 | 151900 | 2302670175 | 37500 | 37500 | 37500 | 37500 | 38 |
| 218 | 20250305 | 151800 | 2301245175 | 37500 | 37500 | 37500 | 37450 | 505 |
| 219 | 20250305 | 151700 | 2282307875 | 37450 | 37500 | 37500 | 37450 | 6 |
| 220 | 20250305 | 151600 | 2282083025 | 37500 | 37450 | 37500 | 37400 | 541 |
| 221 | 20250305 | 151500 | 2261802525 | 37450 | 37400 | 37500 | 37400 | 513 |
| 222 | 20250305 | 151400 | 2242590625 | 37400 | 37400 | 37450 | 37400 | 19 |
| 223 | 20250305 | 151300 | 2241879175 | 37450 | 37400 | 37450 | 37400 | 5 |
| 224 | 20250305 | 151200 | 2241692025 | 37450 | 37400 | 37450 | 37400 | 24 |
| 225 | 20250305 | 151100 | 2240793275 | 37400 | 37450 | 37450 | 37400 | 105 |
| 226 | 20250305 | 151000 | 2236866125 | 37450 | 37450 | 37450 | 37400 | 179 |
| 227 | 20250305 | 150900 | 2230164125 | 37400 | 37400 | 37450 | 37400 | 198 |
| 228 | 20250305 | 150800 | 2222749125 | 37400 | 37450 | 37450 | 37400 | 65 |
| 229 | 20250305 | 150700 | 2220317175 | 37450 | 37350 | 37450 | 37350 | 211 |
| 230 | 20250305 | 150600 | 2212426225 | 37400 | 37400 | 37400 | 37350 | 44 |
| 231 | 20250305 | 150500 | 2210780675 | 37350 | 37400 | 37400 | 37350 | 78 |
| 232 | 20250305 | 150400 | 2207866575 | 37400 | 37400 | 37400 | 37350 | 20 |
| 233 | 20250305 | 150300 | 2207118675 | 37450 | 37450 | 37450 | 37400 | 112 |
| 234 | 20250305 | 150200 | 2202929625 | 37400 | 37400 | 37450 | 37400 | 138 |
| 235 | 20250305 | 150100 | 2197762125 | 37450 | 37450 | 37450 | 37400 | 21 |
| 236 | 20250305 | 150000 | 2196975775 | 37400 | 37400 | 37450 | 37400 | 104 |
| 237 | 20250305 | 145900 | 2193086025 | 37400 | 37450 | 37450 | 37400 | 208 |
| 238 | 20250305 | 145800 | 2185296475 | 37500 | 37450 | 37500 | 37400 | 90 |
| 239 | 20250305 | 145700 | 2181925325 | 37450 | 37450 | 37450 | 37400 | 277 |
| 240 | 20250305 | 145600 | 2171551725 | 37400 | 37400 | 37450 | 37400 | 195 |
| 241 | 20250305 | 145500 | 2164249325 | 37400 | 37400 | 37450 | 37400 | 7 |
| 242 | 20250305 | 145400 | 2163987425 | 37450 | 37400 | 37450 | 37400 | 21 |
| 243 | 20250305 | 145300 | 2163201025 | 37400 | 37450 | 37450 | 37400 | 536 |
| 244 | 20250305 | 145200 | 2143127925 | 37450 | 37450 | 37450 | 37400 | 22 |
| 245 | 20250305 | 145100 | 2142304125 | 37400 | 37400 | 37450 | 37400 | 5 |
| 246 | 20250305 | 145000 | 2142117025 | 37450 | 37400 | 37450 | 37400 | 366 |
| 247 | 20250305 | 144900 | 2128427525 | 37350 | 37350 | 37400 | 37350 | 54 |
| 248 | 20250305 | 144800 | 2126410425 | 37300 | 37300 | 37300 | 37250 | 177 |
| 249 | 20250305 | 144700 | 2119808375 | 37300 | 37350 | 37350 | 37300 | 10 |
| 250 | 20250305 | 144600 | 2119434975 | 37250 | 37350 | 37350 | 37250 | 145 |
| 251 | 20250305 | 144500 | 2114032375 | 37350 | 37350 | 37350 | 37300 | 16 |
| 252 | 20250305 | 144400 | 2113434875 | 37350 | 37350 | 37350 | 37300 | 27 |
| 253 | 20250305 | 144300 | 2112426475 | 37350 | 37300 | 37350 | 37300 | 6 |
| 254 | 20250305 | 144200 | 2112202475 | 37350 | 37250 | 37350 | 37250 | 28 |
| 255 | 20250305 | 144100 | 2111158025 | 37350 | 37300 | 37350 | 37250 | 102 |
| 256 | 20250305 | 144000 | 2107355975 | 37350 | 37350 | 37350 | 37300 | 23 |
| 257 | 20250305 | 143900 | 2106497025 | 37300 | 37300 | 37300 | 37300 | 65 |
| 258 | 20250305 | 143800 | 2104072525 | 37300 | 37300 | 37300 | 37250 | 24 |
| 259 | 20250305 | 143700 | 2103177375 | 37300 | 37300 | 37300 | 37250 | 28 |
| 260 | 20250305 | 143600 | 2102133075 | 37250 | 37300 | 37300 | 37250 | 21 |
| 261 | 20250305 | 143500 | 2101349875 | 37200 | 37200 | 37200 | 37200 | 0 |
| 262 | 20250305 | 143400 | 2101349875 | 37200 | 37400 | 37400 | 37200 | 10 |
| 263 | 20250305 | 143300 | 2100976175 | 37400 | 37200 | 37400 | 37200 | 258 |
| 264 | 20250305 | 143200 | 2091346425 | 37250 | 37250 | 37250 | 37200 | 30 |
| 265 | 20250305 | 143100 | 2090228975 | 37250 | 37200 | 37250 | 37200 | 26 |
| 266 | 20250305 | 143000 | 2089260825 | 37250 | 37250 | 37250 | 37200 | 16 |
| 267 | 20250305 | 142900 | 2088664925 | 37250 | 37200 | 37250 | 37200 | 18 |
| 268 | 20250305 | 142800 | 2087994525 | 37250 | 37200 | 37250 | 37200 | 107 |
| 269 | 20250305 | 142700 | 2084008875 | 37250 | 37250 | 37250 | 37200 | 19 |
| 270 | 20250305 | 142600 | 2083301825 | 37250 | 37250 | 37250 | 37200 | 20 |
| 271 | 20250305 | 142500 | 2082557025 | 37200 | 37150 | 37200 | 37150 | 59 |
| 272 | 20250305 | 142400 | 2080362525 | 37200 | 37200 | 37200 | 37150 | 14 |
| 273 | 20250305 | 142300 | 2079841975 | 37150 | 37100 | 37200 | 37100 | 623 |
| 274 | 20250305 | 142200 | 2056695275 | 37150 | 37200 | 37200 | 37150 | 216 |
| 275 | 20250305 | 142100 | 2048665475 | 37200 | 37200 | 37200 | 37150 | 13 |
| 276 | 20250305 | 142000 | 2048182125 | 37200 | 37150 | 37200 | 37150 | 20 |
| 277 | 20250305 | 141900 | 2047438275 | 37150 | 37250 | 37250 | 37150 | 630 |
| 278 | 20250305 | 141800 | 2023978575 | 37250 | 37250 | 37300 | 37250 | 60 |
| 279 | 20250305 | 141700 | 2021740825 | 37300 | 37250 | 37300 | 37250 | 26 |
| 280 | 20250305 | 141600 | 2020771175 | 37250 | 37250 | 37300 | 37250 | 8 |
| 281 | 20250305 | 141500 | 2020473025 | 37250 | 37300 | 37300 | 37250 | 28 |
| 282 | 20250305 | 141400 | 2019428875 | 37250 | 37250 | 37300 | 37250 | 7 |
| 283 | 20250305 | 141300 | 2019167975 | 37250 | 37300 | 37300 | 37250 | 24 |
| 284 | 20250305 | 141200 | 2018272925 | 37300 | 37250 | 37300 | 37250 | 60 |
| 285 | 20250305 | 141100 | 2016037775 | 37275 | 37275 | 37300 | 37275 | 31 |
| 286 | 20250305 | 141000 | 2014881575 | 37275 | 37300 | 37300 | 37275 | 13 |
| 287 | 20250305 | 140900 | 2014396825 | 37250 | 37300 | 37300 | 37250 | 15 |
| 288 | 20250305 | 140800 | 2013837675 | 37300 | 37250 | 37300 | 37250 | 20 |
| 289 | 20250305 | 140700 | 2013091875 | 37250 | 37300 | 37300 | 37250 | 176 |
| 290 | 20250305 | 140600 | 2006534725 | 37250 | 37250 | 37250 | 37250 | 4 |
| 291 | 20250305 | 140500 | 2006385725 | 37250 | 37400 | 37400 | 37250 | 88 |
| 292 | 20250305 | 140400 | 2003102675 | 37350 | 37350 | 37400 | 37350 | 106 |
| 293 | 20250305 | 140300 | 1999143475 | 37350 | 37400 | 37400 | 37350 | 23 |
| 294 | 20250305 | 140200 | 1998283475 | 37400 | 37400 | 37400 | 37350 | 17 |
| 295 | 20250305 | 140100 | 1997648075 | 37400 | 37400 | 37400 | 37350 | 29 |
| 296 | 20250305 | 140000 | 1996563675 | 37400 | 37400 | 37400 | 37350 | 10 |
| 297 | 20250305 | 135900 | 1996189925 | 37400 | 37450 | 37450 | 37350 | 39 |
| 298 | 20250305 | 135800 | 1994731275 | 37450 | 37400 | 37450 | 37400 | 115 |
| 299 | 20250305 | 135700 | 1990430075 | 37400 | 37450 | 37450 | 37400 | 24 |
| 300 | 20250305 | 135600 | 1989531475 | 37450 | 37500 | 37500 | 37450 | 556 |
| 301 | 20250305 | 135500 | 1968709025 | 37500 | 37450 | 37500 | 37450 | 25 |
| 302 | 20250305 | 135400 | 1967772050 | 37450 | 37550 | 37550 | 37450 | 256 |
| 303 | 20250305 | 135300 | 1958172500 | 37500 | 37500 | 37550 | 37500 | 19 |
| 304 | 20250305 | 135200 | 1957459250 | 37500 | 37550 | 37550 | 37500 | 48 |
| 305 | 20250305 | 135100 | 1955657050 | 37550 | 37600 | 37600 | 37550 | 24 |
| 306 | 20250305 | 135000 | 1954754850 | 37550 | 37550 | 37600 | 37550 | 19 |
| 307 | 20250305 | 134900 | 1954041300 | 37550 | 37500 | 37600 | 37500 | 6 |
| 308 | 20250305 | 134800 | 1953816050 | 37600 | 37550 | 37600 | 37500 | 13 |
| 309 | 20250305 | 134700 | 1953327700 | 37550 | 37550 | 37550 | 37450 | 24 |
| 310 | 20250305 | 134600 | 1952426800 | 37450 | 37550 | 37550 | 37450 | 64 |
| 311 | 20250305 | 134500 | 1950029800 | 37450 | 37500 | 37550 | 37450 | 80 |
| 312 | 20250305 | 134400 | 1947029800 | 37500 | 37600 | 37600 | 37500 | 16 |
| 313 | 20250305 | 134300 | 1946428850 | 37600 | 37550 | 37600 | 37550 | 20 |
| 314 | 20250305 | 134200 | 1945677050 | 37550 | 37600 | 37600 | 37550 | 56 |
| 315 | 20250305 | 134100 | 1943571700 | 37650 | 37600 | 37650 | 37550 | 140 |
| 316 | 20250305 | 134000 | 1938307900 | 37550 | 37650 | 37650 | 37550 | 245 |
| 317 | 20250305 | 133900 | 1929102650 | 37600 | 37600 | 37700 | 37600 | 24 |
| 318 | 20250305 | 133800 | 1928199050 | 37600 | 37650 | 37650 | 37600 | 76 |
| 319 | 20250305 | 133700 | 1925339450 | 37650 | 37600 | 37650 | 37600 | 119 |
| 320 | 20250305 | 133600 | 1920860850 | 37600 | 37600 | 37650 | 37600 | 37 |
| 321 | 20250305 | 133500 | 1919469500 | 37600 | 37550 | 37600 | 37500 | 336 |
| 322 | 20250305 | 133400 | 1906838500 | 37500 | 37450 | 37550 | 37450 | 6 |
| 323 | 20250305 | 133300 | 1906613400 | 37500 | 37450 | 37500 | 37450 | 313 |
| 324 | 20250305 | 133200 | 1894876150 | 37450 | 37550 | 37550 | 37450 | 113 |
| 325 | 20250305 | 133100 | 1890640850 | 37500 | 37550 | 37600 | 37500 | 126 |
| 326 | 20250305 | 133000 | 1885911200 | 37550 | 37600 | 37600 | 37550 | 38 |
| 327 | 20250305 | 132900 | 1884482950 | 37550 | 37550 | 37600 | 37550 | 237 |
| 328 | 20250305 | 132800 | 1875582650 | 37500 | 37500 | 37500 | 37500 | 474 |
| 329 | 20250305 | 132700 | 1857807650 | 37500 | 37500 | 37500 | 37500 | 96 |
| 330 | 20250305 | 132600 | 1854207650 | 37500 | 37400 | 37500 | 37400 | 39 |
| 331 | 20250305 | 132500 | 1852747200 | 37400 | 37450 | 37500 | 37400 | 10 |
| 332 | 20250305 | 132400 | 1852372600 | 37450 | 37450 | 37450 | 37450 | 11 |
| 333 | 20250305 | 132300 | 1851960650 | 37450 | 37400 | 37450 | 37400 | 25 |
| 334 | 20250305 | 132200 | 1851025450 | 37400 | 37400 | 37400 | 37400 | 3 |
| 335 | 20250305 | 132100 | 1850913250 | 37400 | 37350 | 37400 | 37350 | 16 |
| 336 | 20250305 | 132000 | 1850314950 | 37350 | 37400 | 37400 | 37350 | 10 |
| 337 | 20250305 | 131900 | 1849941200 | 37400 | 37500 | 37500 | 37400 | 236 |
| 338 | 20250305 | 131800 | 1841105250 | 37450 | 37450 | 37450 | 37400 | 252 |
| 339 | 20250305 | 131700 | 1831669700 | 37550 | 37550 | 37550 | 37550 | 14 |
| 340 | 20250305 | 131600 | 1831144000 | 37550 | 37450 | 37550 | 37450 | 287 |
| 341 | 20250305 | 131500 | 1820372900 | 37550 | 37550 | 37550 | 37550 | 54 |
| 342 | 20250305 | 131400 | 1818345200 | 37550 | 37500 | 37550 | 37500 | 22 |
| 343 | 20250305 | 131300 | 1817520150 | 37450 | 37400 | 37450 | 37400 | 689 |
| 344 | 20250305 | 131200 | 1791717150 | 37400 | 37500 | 37500 | 37400 | 127 |
| 345 | 20250305 | 131100 | 1786958650 | 37500 | 37400 | 37500 | 37400 | 103 |
| 346 | 20250305 | 131000 | 1783097200 | 37400 | 37300 | 37450 | 37300 | 1141 |
| 347 | 20250305 | 130900 | 1740459900 | 37250 | 37150 | 37250 | 37150 | 934 |
| 348 | 20250305 | 130800 | 1705705950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 349 | 20250305 | 130700 | 1705705950 | 37150 | 37100 | 37150 | 37100 | 22 |
| 350 | 20250305 | 130600 | 1704888700 | 37000 | 37050 | 37050 | 37000 | 293 |
| 351 | 20250305 | 130500 | 1694047550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 352 | 20250305 | 130400 | 1694047550 | 37000 | 37000 | 37000 | 37000 | 10 |
| 353 | 20250305 | 130300 | 1693677550 | 37000 | 37000 | 37000 | 37000 | 2 |
| 354 | 20250305 | 130200 | 1693603550 | 37050 | 37050 | 37050 | 37050 | 29 |
| 355 | 20250305 | 130100 | 1692529100 | 37050 | 37050 | 37050 | 37050 | 5 |
| 356 | 20250305 | 130000 | 1692343850 | 37050 | 37050 | 37050 | 37050 | 126 |
| 357 | 20250305 | 125900 | 1687675550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 358 | 20250305 | 125800 | 1687675550 | 37050 | 37050 | 37050 | 37050 | 2 |
| 359 | 20250305 | 125700 | 1687601450 | 37100 | 37150 | 37150 | 37100 | 754 |
| 360 | 20250305 | 125600 | 1659627050 | 37100 | 37100 | 37100 | 37100 | 2 |
| 361 | 20250305 | 125500 | 1659552850 | 37100 | 37100 | 37100 | 37100 | 2 |
| 362 | 20250305 | 125400 | 1659478650 | 37100 | 37100 | 37100 | 37100 | 9 |
| 363 | 20250305 | 125300 | 1659144750 | 37100 | 37100 | 37100 | 37100 | 3 |
| 364 | 20250305 | 125200 | 1659033450 | 37100 | 37125 | 37125 | 37100 | 17 |
| 365 | 20250305 | 125100 | 1658402725 | 37100 | 37100 | 37100 | 37100 | 0 |
| 366 | 20250305 | 125000 | 1658402725 | 37100 | 37100 | 37150 | 37100 | 29 |
| 367 | 20250305 | 124900 | 1657325525 | 37100 | 37100 | 37100 | 37100 | 2 |
| 368 | 20250305 | 124800 | 1657251325 | 37150 | 37150 | 37150 | 37100 | 38 |
| 369 | 20250305 | 124700 | 1655840725 | 37150 | 37150 | 37150 | 37150 | 100 |
| 370 | 20250305 | 124600 | 1652125725 | 37100 | 37100 | 37100 | 37100 | 2 |
| 371 | 20250305 | 124500 | 1652051525 | 37100 | 37100 | 37100 | 37100 | 30 |
| 372 | 20250305 | 124400 | 1650938525 | 37100 | 37150 | 37150 | 37100 | 3 |
| 373 | 20250305 | 124300 | 1650827175 | 37150 | 37150 | 37150 | 37150 | 221 |
| 374 | 20250305 | 124200 | 1642617025 | 37200 | 37200 | 37200 | 37200 | 1 |
| 375 | 20250305 | 124100 | 1642579825 | 37150 | 37150 | 37150 | 37150 | 3 |
| 376 | 20250305 | 124000 | 1642468375 | 37150 | 37250 | 37250 | 37150 | 3 |
| 377 | 20250305 | 123900 | 1642356825 | 37150 | 37250 | 37250 | 37150 | 3 |
| 378 | 20250305 | 123800 | 1642245275 | 37200 | 37250 | 37250 | 37150 | 77 |
| 379 | 20250305 | 123700 | 1639380825 | 37300 | 37200 | 37300 | 37200 | 9 |
| 380 | 20250305 | 123600 | 1639045425 | 37300 | 37200 | 37300 | 37200 | 68 |
| 381 | 20250305 | 123500 | 1636514225 | 37250 | 37200 | 37250 | 37200 | 5 |
| 382 | 20250305 | 123400 | 1636328075 | 37200 | 37200 | 37200 | 37200 | 0 |
| 383 | 20250305 | 123300 | 1636328075 | 37200 | 37250 | 37250 | 37200 | 33 |
| 384 | 20250305 | 123200 | 1635098975 | 37200 | 37200 | 37200 | 37200 | 6 |
| 385 | 20250305 | 123100 | 1634875775 | 37200 | 37200 | 37200 | 37200 | 4 |
| 386 | 20250305 | 123000 | 1634726975 | 37250 | 37250 | 37250 | 37200 | 268 |
| 387 | 20250305 | 122900 | 1624753525 | 37200 | 37200 | 37200 | 37200 | 11 |
| 388 | 20250305 | 122800 | 1624344325 | 37350 | 37200 | 37350 | 37200 | 103 |
| 389 | 20250305 | 122700 | 1620502375 | 37200 | 37200 | 37200 | 37200 | 2 |
| 390 | 20250305 | 122600 | 1620427975 | 37225 | 37200 | 37225 | 37200 | 3 |
| 391 | 20250305 | 122500 | 1620316350 | 37150 | 37150 | 37150 | 37150 | 0 |
| 392 | 20250305 | 122400 | 1620316350 | 37150 | 37150 | 37150 | 37150 | 3 |
| 393 | 20250305 | 122300 | 1620204900 | 37225 | 37150 | 37225 | 37150 | 3 |
| 394 | 20250305 | 122200 | 1620093375 | 37150 | 37150 | 37150 | 37150 | 2 |
| 395 | 20250305 | 122100 | 1620019075 | 37150 | 37150 | 37150 | 37150 | 21 |
| 396 | 20250305 | 122000 | 1619238925 | 37150 | 37150 | 37150 | 37150 | 3 |
| 397 | 20250305 | 121900 | 1619127475 | 37150 | 37150 | 37150 | 37150 | 2 |
| 398 | 20250305 | 121800 | 1619053175 | 37250 | 37150 | 37250 | 37150 | 1182 |
| 399 | 20250305 | 121700 | 1575028825 | 37250 | 37250 | 37250 | 37250 | 3 |
| 400 | 20250305 | 121600 | 1574917075 | 37150 | 37200 | 37200 | 37150 | 20 |
| 401 | 20250305 | 121500 | 1574173175 | 37200 | 37150 | 37200 | 37150 | 5 |
| 402 | 20250305 | 121400 | 1573987325 | 37200 | 37200 | 37200 | 37200 | 43 |
| 403 | 20250305 | 121300 | 1572387725 | 37150 | 37150 | 37150 | 37150 | 9 |
| 404 | 20250305 | 121200 | 1572053375 | 37200 | 37150 | 37200 | 37150 | 5 |
| 405 | 20250305 | 121100 | 1571867475 | 37200 | 37200 | 37250 | 37150 | 17 |
| 406 | 20250305 | 121000 | 1571235125 | 37300 | 37150 | 37300 | 37150 | 4 |
| 407 | 20250305 | 120900 | 1571086225 | 37150 | 37150 | 37150 | 37150 | 2 |
| 408 | 20250305 | 120800 | 1571011925 | 37200 | 37200 | 37200 | 37200 | 300 |
| 409 | 20250305 | 120700 | 1559851925 | 37200 | 37300 | 37300 | 37200 | 12 |
| 410 | 20250305 | 120600 | 1559404525 | 37200 | 37200 | 37200 | 37200 | 15 |
| 411 | 20250305 | 120500 | 1558846525 | 37200 | 37200 | 37200 | 37200 | 2 |
| 412 | 20250305 | 120400 | 1558772125 | 37200 | 37200 | 37200 | 37200 | 9 |
| 413 | 20250305 | 120300 | 1558437325 | 37200 | 37200 | 37200 | 37200 | 12 |
| 414 | 20250305 | 120200 | 1557990925 | 37200 | 37200 | 37200 | 37200 | 53 |
| 415 | 20250305 | 120100 | 1556019325 | 37250 | 37250 | 37250 | 37250 | 7 |
| 416 | 20250305 | 120000 | 1555758575 | 37300 | 37300 | 37300 | 37300 | 146 |
| 417 | 20250305 | 115900 | 1550312775 | 37300 | 37300 | 37300 | 37300 | 4 |
| 418 | 20250305 | 115800 | 1550163575 | 37250 | 37400 | 37400 | 37250 | 4 |
| 419 | 20250305 | 115700 | 1550014275 | 37250 | 37250 | 37250 | 37250 | 3 |
| 420 | 20250305 | 115600 | 1549902525 | 37250 | 37250 | 37250 | 37250 | 2 |
| 421 | 20250305 | 115500 | 1549828025 | 37250 | 37400 | 37400 | 37250 | 4 |
| 422 | 20250305 | 115400 | 1549678725 | 37200 | 37200 | 37200 | 37200 | 12 |
| 423 | 20250305 | 115300 | 1549232325 | 37200 | 37200 | 37200 | 37200 | 3 |
| 424 | 20250305 | 115200 | 1549120725 | 37200 | 37200 | 37200 | 37200 | 3 |
| 425 | 20250305 | 115100 | 1549009125 | 37350 | 37300 | 37350 | 37300 | 231 |
| 426 | 20250305 | 115000 | 1540381425 | 37200 | 37200 | 37200 | 37200 | 12 |
| 427 | 20250305 | 114900 | 1539935025 | 37200 | 37300 | 37300 | 37200 | 123 |
| 428 | 20250305 | 114800 | 1535347325 | 37300 | 37300 | 37300 | 37200 | 7 |
| 429 | 20250305 | 114700 | 1535086525 | 37250 | 37200 | 37250 | 37200 | 83 |
| 430 | 20250305 | 114600 | 1531995125 | 37200 | 37150 | 37200 | 37150 | 47 |
| 431 | 20250305 | 114500 | 1530246825 | 37150 | 37150 | 37150 | 37150 | 2 |
| 432 | 20250305 | 114400 | 1530172525 | 37150 | 37150 | 37150 | 37150 | 3 |
| 433 | 20250305 | 114300 | 1530061075 | 37200 | 37150 | 37200 | 37150 | 139 |
| 434 | 20250305 | 114200 | 1524897125 | 37300 | 37300 | 37300 | 37300 | 0 |
| 435 | 20250305 | 114100 | 1524897125 | 37300 | 37250 | 37300 | 37150 | 17 |
| 436 | 20250305 | 114000 | 1524264025 | 37150 | 37150 | 37150 | 37150 | 2 |
| 437 | 20250305 | 113900 | 1524189725 | 37200 | 37300 | 37300 | 37200 | 5 |
| 438 | 20250305 | 113800 | 1524003525 | 37150 | 37300 | 37300 | 37150 | 6 |
| 439 | 20250305 | 113700 | 1523780025 | 37150 | 37150 | 37150 | 37150 | 4 |
| 440 | 20250305 | 113600 | 1523631425 | 37150 | 37150 | 37300 | 37150 | 277 |
| 441 | 20250305 | 113500 | 1513339975 | 37150 | 37150 | 37150 | 37150 | 130 |
| 442 | 20250305 | 113400 | 1508510475 | 37300 | 37300 | 37350 | 37300 | 276 |
| 443 | 20250305 | 113300 | 1498213175 | 37300 | 37300 | 37300 | 37300 | 0 |
| 444 | 20250305 | 113200 | 1498213175 | 37300 | 37250 | 37350 | 37250 | 373 |
| 445 | 20250305 | 113100 | 1484301025 | 37150 | 37250 | 37250 | 37150 | 4 |
| 446 | 20250305 | 113000 | 1484152225 | 37150 | 37150 | 37150 | 37150 | 3 |
| 447 | 20250305 | 112900 | 1484040775 | 37150 | 37150 | 37150 | 37150 | 2 |
| 448 | 20250305 | 112800 | 1483966475 | 37150 | 37150 | 37150 | 37150 | 33 |
| 449 | 20250305 | 112700 | 1482740525 | 37150 | 37300 | 37300 | 37150 | 4 |
| 450 | 20250305 | 112600 | 1482591625 | 37200 | 37200 | 37200 | 37200 | 3 |
| 451 | 20250305 | 112500 | 1482480025 | 37150 | 37150 | 37150 | 37150 | 3 |
| 452 | 20250305 | 112400 | 1482368575 | 37250 | 37150 | 37300 | 37150 | 77 |
| 453 | 20250305 | 112300 | 1479500575 | 37300 | 37300 | 37300 | 37300 | 1 |
| 454 | 20250305 | 112200 | 1479463275 | 37150 | 37200 | 37250 | 37150 | 1030 |
| 455 | 20250305 | 112100 | 1441126975 | 37150 | 37150 | 37150 | 37150 | 4 |
| 456 | 20250305 | 112000 | 1440978375 | 37150 | 37150 | 37150 | 37150 | 264 |
| 457 | 20250305 | 111900 | 1431170775 | 37150 | 37150 | 37150 | 37150 | 52 |
| 458 | 20250305 | 111800 | 1429238975 | 37200 | 37150 | 37200 | 37150 | 4 |
| 459 | 20250305 | 111700 | 1429090275 | 37150 | 37150 | 37150 | 37150 | 233 |
| 460 | 20250305 | 111600 | 1420434325 | 37150 | 37150 | 37150 | 37150 | 13 |
| 461 | 20250305 | 111500 | 1419951375 | 37200 | 37200 | 37200 | 37200 | 205 |
| 462 | 20250305 | 111400 | 1412325375 | 37200 | 37250 | 37250 | 37200 | 11 |
| 463 | 20250305 | 111300 | 1411916125 | 37200 | 37200 | 37250 | 37200 | 158 |
| 464 | 20250305 | 111200 | 1406038425 | 37200 | 37200 | 37200 | 37200 | 3 |
| 465 | 20250305 | 111100 | 1405926825 | 37200 | 37250 | 37250 | 37150 | 317 |
| 466 | 20250305 | 111000 | 1394148875 | 37250 | 37150 | 37250 | 37150 | 3 |
| 467 | 20250305 | 110900 | 1394037325 | 37150 | 37300 | 37300 | 37150 | 4 |
| 468 | 20250305 | 110800 | 1393888425 | 37150 | 37150 | 37300 | 37150 | 63 |
| 469 | 20250305 | 110700 | 1391545325 | 37300 | 37250 | 37300 | 37150 | 351 |
| 470 | 20250305 | 110600 | 1378486425 | 37200 | 37200 | 37200 | 37200 | 167 |
| 471 | 20250305 | 110500 | 1372274025 | 37200 | 37250 | 37250 | 37200 | 6 |
| 472 | 20250305 | 110400 | 1372050775 | 37250 | 37200 | 37250 | 37150 | 110 |
| 473 | 20250305 | 110300 | 1367961875 | 37200 | 37200 | 37250 | 37200 | 47 |
| 474 | 20250305 | 110200 | 1366213325 | 37200 | 37200 | 37200 | 37200 | 5 |
| 475 | 20250305 | 110100 | 1366027325 | 37250 | 37250 | 37250 | 37250 | 2 |
| 476 | 20250305 | 110000 | 1365952825 | 37300 | 37200 | 37300 | 37150 | 210 |
| 477 | 20250305 | 105900 | 1358140225 | 37200 | 37300 | 37300 | 37200 | 305 |
| 478 | 20250305 | 105800 | 1346794025 | 37200 | 37300 | 37300 | 37200 | 3 |
| 479 | 20250305 | 105700 | 1346682325 | 37200 | 37200 | 37300 | 37200 | 46 |
| 480 | 20250305 | 105600 | 1344971025 | 37200 | 37200 | 37200 | 37200 | 2 |
| 481 | 20250305 | 105500 | 1344896625 | 37200 | 37200 | 37200 | 37200 | 0 |
| 482 | 20250305 | 105400 | 1344896625 | 37200 | 37200 | 37350 | 37200 | 65 |
| 483 | 20250305 | 105300 | 1342477575 | 37200 | 37200 | 37200 | 37200 | 3 |
| 484 | 20250305 | 105200 | 1342365975 | 37200 | 37200 | 37300 | 37200 | 623 |
| 485 | 20250305 | 105100 | 1319189075 | 37200 | 37250 | 37250 | 37200 | 449 |
| 486 | 20250305 | 105000 | 1302463925 | 37250 | 37250 | 37250 | 37250 | 93 |
| 487 | 20250305 | 104900 | 1298999675 | 37300 | 37300 | 37300 | 37300 | 16 |
| 488 | 20250305 | 104800 | 1298402875 | 37300 | 37300 | 37300 | 37300 | 22 |
| 489 | 20250305 | 104700 | 1297582275 | 37300 | 37300 | 37300 | 37300 | 2 |
| 490 | 20250305 | 104600 | 1297507675 | 37300 | 37350 | 37350 | 37300 | 15 |
| 491 | 20250305 | 104500 | 1296947675 | 37350 | 37300 | 37350 | 37300 | 8 |
| 492 | 20250305 | 104400 | 1296649125 | 37300 | 37350 | 37350 | 37300 | 16 |
| 493 | 20250305 | 104300 | 1296051625 | 37350 | 37400 | 37400 | 37350 | 71 |
| 494 | 20250305 | 104200 | 1293398225 | 37450 | 37400 | 37450 | 37400 | 3 |
| 495 | 20250305 | 104100 | 1293285975 | 37350 | 37350 | 37350 | 37350 | 3 |
| 496 | 20250305 | 104000 | 1293173925 | 37400 | 37400 | 37400 | 37400 | 139 |
| 497 | 20250305 | 103900 | 1287975325 | 37400 | 37400 | 37400 | 37400 | 33 |
| 498 | 20250305 | 103800 | 1286741125 | 37400 | 37400 | 37400 | 37400 | 58 |
| 499 | 20250305 | 103700 | 1284571925 | 37400 | 37400 | 37550 | 37400 | 11 |
| 500 | 20250305 | 103600 | 1284160375 | 37500 | 37350 | 37500 | 37350 | 51 |
| 501 | 20250305 | 103500 | 1282248325 | 37500 | 37500 | 37500 | 37500 | 2 |
| 502 | 20250305 | 103400 | 1282173325 | 37350 | 37350 | 37350 | 37350 | 52 |
| 503 | 20250305 | 103300 | 1280231125 | 37350 | 37400 | 37400 | 37350 | 53 |
| 504 | 20250305 | 103200 | 1278249075 | 37500 | 37400 | 37500 | 37400 | 5 |
| 505 | 20250305 | 103100 | 1278061875 | 37400 | 37450 | 37450 | 37400 | 20 |
| 506 | 20250305 | 103000 | 1277313375 | 37550 | 37600 | 37600 | 37500 | 269 |
| 507 | 20250305 | 102900 | 1267216275 | 37600 | 37700 | 37750 | 37600 | 100 |
| 508 | 20250305 | 102800 | 1263451125 | 37700 | 37500 | 37750 | 37500 | 2366 |
| 509 | 20250305 | 102700 | 1174366925 | 37550 | 37550 | 37550 | 37550 | 19 |
| 510 | 20250305 | 102600 | 1173653475 | 37600 | 37550 | 37600 | 37550 | 59 |
| 511 | 20250305 | 102500 | 1171435125 | 37500 | 37550 | 37550 | 37500 | 149 |
| 512 | 20250305 | 102400 | 1165840275 | 37550 | 37550 | 37550 | 37550 | 54 |
| 513 | 20250305 | 102300 | 1163812575 | 37550 | 37550 | 37600 | 37550 | 66 |
| 514 | 20250305 | 102200 | 1161333525 | 37550 | 37600 | 37600 | 37550 | 23 |
| 515 | 20250305 | 102100 | 1160469825 | 37600 | 37550 | 37600 | 37550 | 148 |
| 516 | 20250305 | 102000 | 1154908675 | 37600 | 37550 | 37600 | 37550 | 88 |
| 517 | 20250305 | 101900 | 1151603675 | 37550 | 37525 | 37550 | 37500 | 197 |
| 518 | 20250305 | 101800 | 1144211450 | 37550 | 37450 | 37550 | 37450 | 38 |
| 519 | 20250305 | 101700 | 1142784750 | 37600 | 37350 | 37600 | 37350 | 501 |
| 520 | 20250305 | 101600 | 1124008200 | 37350 | 37350 | 37350 | 37350 | 10 |
| 521 | 20250305 | 101500 | 1123634700 | 37350 | 37350 | 37350 | 37350 | 11 |
| 522 | 20250305 | 101400 | 1123223850 | 37350 | 37400 | 37400 | 37350 | 52 |
| 523 | 20250305 | 101300 | 1121279250 | 37350 | 37350 | 37350 | 37350 | 16 |
| 524 | 20250305 | 101200 | 1120681650 | 37350 | 37350 | 37350 | 37350 | 3 |
| 525 | 20250305 | 101100 | 1120569600 | 37350 | 37350 | 37400 | 37350 | 29 |
| 526 | 20250305 | 101000 | 1119486350 | 37350 | 37350 | 37350 | 37350 | 4 |
| 527 | 20250305 | 100900 | 1119336950 | 37400 | 37300 | 37400 | 37300 | 19 |
| 528 | 20250305 | 100800 | 1118627300 | 37300 | 37250 | 37300 | 37250 | 17 |
| 529 | 20250305 | 100700 | 1117993800 | 37250 | 37250 | 37250 | 37250 | 11 |
| 530 | 20250305 | 100600 | 1117584050 | 37250 | 37200 | 37300 | 37200 | 256 |
| 531 | 20250305 | 100500 | 1108060500 | 37200 | 37200 | 37200 | 37200 | 3 |
| 532 | 20250305 | 100400 | 1107948900 | 37250 | 37250 | 37250 | 37250 | 100 |
| 533 | 20250305 | 100300 | 1104223900 | 37200 | 37200 | 37200 | 37200 | 298 |
| 534 | 20250305 | 100200 | 1093138300 | 37250 | 37250 | 37250 | 37250 | 110 |
| 535 | 20250305 | 100100 | 1089040800 | 37250 | 37250 | 37250 | 37250 | 118 |
| 536 | 20250305 | 100000 | 1084645300 | 37250 | 37500 | 37500 | 37250 | 438 |
| 537 | 20250305 | 095900 | 1068275900 | 37500 | 37400 | 37500 | 37400 | 22 |
| 538 | 20250305 | 095800 | 1067452900 | 37400 | 37400 | 37400 | 37400 | 115 |
| 539 | 20250305 | 095700 | 1063151900 | 37400 | 37400 | 37400 | 37400 | 6 |
| 540 | 20250305 | 095600 | 1062927500 | 37350 | 37350 | 37350 | 37350 | 108 |
| 541 | 20250305 | 095500 | 1058893700 | 37350 | 37350 | 37350 | 37350 | 23 |
| 542 | 20250305 | 095400 | 1058034650 | 37400 | 37450 | 37550 | 37400 | 194 |
| 543 | 20250305 | 095300 | 1050766000 | 37400 | 37450 | 37450 | 37400 | 4 |
| 544 | 20250305 | 095200 | 1050616350 | 37450 | 37400 | 37500 | 37300 | 30 |
| 545 | 20250305 | 095100 | 1049494250 | 37500 | 37500 | 37550 | 37300 | 278 |
| 546 | 20250305 | 095000 | 1039075450 | 37600 | 37400 | 37600 | 37400 | 248 |
| 547 | 20250305 | 094900 | 1029783800 | 37400 | 37300 | 37400 | 37300 | 12 |
| 548 | 20250305 | 094800 | 1029335200 | 37450 | 37250 | 37550 | 37250 | 1599 |
| 549 | 20250305 | 094700 | 969604250 | 37250 | 37250 | 37250 | 37250 | 3 |
| 550 | 20250305 | 094600 | 969492500 | 37250 | 37500 | 37500 | 37250 | 6 |
| 551 | 20250305 | 094500 | 969268000 | 37500 | 37250 | 37500 | 37250 | 261 |
| 552 | 20250305 | 094400 | 959492450 | 37200 | 37350 | 37400 | 37200 | 253 |
| 553 | 20250305 | 094300 | 950040500 | 37250 | 37300 | 37300 | 37200 | 52 |
| 554 | 20250305 | 094200 | 948103550 | 37300 | 37300 | 37300 | 37300 | 40 |
| 555 | 20250305 | 094100 | 946611550 | 37300 | 37325 | 37325 | 37300 | 28 |
| 556 | 20250305 | 094000 | 945567125 | 37350 | 37250 | 37400 | 37250 | 5 |
| 557 | 20250305 | 093900 | 945380475 | 37250 | 37150 | 37500 | 37150 | 1169 |
| 558 | 20250305 | 093800 | 901683275 | 37150 | 37200 | 37200 | 37150 | 17 |
| 559 | 20250305 | 093700 | 901051425 | 37150 | 37200 | 37200 | 37150 | 13 |
| 560 | 20250305 | 093600 | 900567925 | 37200 | 37200 | 37250 | 37100 | 813 |
| 561 | 20250305 | 093500 | 870324725 | 37200 | 37250 | 37300 | 37200 | 1601 |
| 562 | 20250305 | 093400 | 810731525 | 37350 | 37350 | 37350 | 37250 | 208 |
| 563 | 20250305 | 093300 | 802963025 | 37350 | 37300 | 37350 | 37250 | 1105 |
| 564 | 20250305 | 093200 | 761693625 | 37300 | 37250 | 37300 | 37250 | 17 |
| 565 | 20250305 | 093100 | 761059625 | 37250 | 37200 | 37250 | 37200 | 22 |
| 566 | 20250305 | 093000 | 760240475 | 37200 | 37000 | 37200 | 37000 | 419 |
| 567 | 20250305 | 092900 | 744665425 | 37000 | 37000 | 37000 | 37000 | 375 |
| 568 | 20250305 | 092800 | 730790425 | 37000 | 37000 | 37000 | 37000 | 51 |
| 569 | 20250305 | 092700 | 728903425 | 37000 | 37100 | 37100 | 37000 | 445 |
| 570 | 20250305 | 092600 | 712431675 | 37100 | 37100 | 37150 | 37100 | 102 |
| 571 | 20250305 | 092500 | 708647425 | 37050 | 37100 | 37100 | 37000 | 7 |
| 572 | 20250305 | 092400 | 708388175 | 37050 | 37050 | 37100 | 37000 | 407 |
| 573 | 20250305 | 092300 | 693322875 | 37100 | 37150 | 37250 | 37100 | 617 |
| 574 | 20250305 | 092200 | 670420425 | 37150 | 37300 | 37300 | 37150 | 214 |
| 575 | 20250305 | 092100 | 662441275 | 37350 | 37450 | 37500 | 37300 | 1060 |
| 576 | 20250305 | 092000 | 622822575 | 37450 | 37350 | 37450 | 37300 | 189 |
| 577 | 20250305 | 091900 | 615758875 | 37300 | 37050 | 37400 | 37050 | 461 |
| 578 | 20250305 | 091800 | 598603975 | 37100 | 37050 | 37100 | 37000 | 482 |
| 579 | 20250305 | 091700 | 580746725 | 37100 | 37000 | 37200 | 37000 | 207 |
| 580 | 20250305 | 091600 | 573064575 | 37000 | 37150 | 37150 | 37000 | 64 |
| 581 | 20250305 | 091500 | 570696175 | 37200 | 37200 | 37200 | 36950 | 830 |
| 582 | 20250305 | 091400 | 539908275 | 37350 | 37350 | 37450 | 37300 | 131 |
| 583 | 20250305 | 091300 | 535009975 | 37400 | 37500 | 37500 | 37200 | 1215 |
| 584 | 20250305 | 091200 | 489457375 | 37650 | 37450 | 37950 | 37400 | 1489 |
| 585 | 20250305 | 091100 | 433432125 | 37450 | 37100 | 37450 | 37100 | 1747 |
| 586 | 20250305 | 091000 | 368256600 | 37050 | 36900 | 37050 | 36900 | 669 |
| 587 | 20250305 | 090900 | 343511250 | 37000 | 36850 | 37000 | 36850 | 592 |
| 588 | 20250305 | 090800 | 321637650 | 36850 | 36700 | 36950 | 36700 | 1212 |
| 589 | 20250305 | 090700 | 276938800 | 36600 | 36300 | 36600 | 36300 | 1272 |
| 590 | 20250305 | 090600 | 230427450 | 36350 | 36300 | 36400 | 36300 | 48 |
| 591 | 20250305 | 090500 | 228682300 | 36400 | 36500 | 36500 | 36250 | 416 |
| 592 | 20250305 | 090400 | 213559850 | 36600 | 36750 | 36750 | 36600 | 155 |
| 593 | 20250305 | 090300 | 207879350 | 36800 | 36500 | 36800 | 36450 | 808 |
| 594 | 20250305 | 090200 | 178217700 | 36500 | 36500 | 36500 | 36250 | 381 |
| 595 | 20250305 | 090100 | 164357150 | 36550 | 36700 | 36800 | 36500 | 1372 |
| 596 | 20250305 | 090000 | 114118300 | 36700 | 36300 | 36700 | 36300 | 3137 |