37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 203600 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 2397 |
| 3 | 20250305 | 203500 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20250305 | 203400 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20250305 | 203300 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20250305 | 203200 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20250305 | 203100 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20250305 | 203000 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20250305 | 202900 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20250305 | 202800 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20250305 | 202700 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20250305 | 202600 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20250305 | 202500 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20250305 | 202400 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20250305 | 202300 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20250305 | 202200 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20250305 | 202100 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20250305 | 202000 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20250305 | 201900 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20250305 | 201800 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20250305 | 201700 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20250305 | 201600 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20250305 | 201500 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20250305 | 201400 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20250305 | 201300 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20250305 | 201200 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20250305 | 201100 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20250305 | 201000 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20250305 | 200900 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20250305 | 200800 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20250305 | 200700 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20250305 | 200600 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 2397 |
| 33 | 20250305 | 200500 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20250305 | 200400 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20250305 | 200300 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20250305 | 200200 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20250305 | 200100 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20250305 | 200000 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20250305 | 195900 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20250305 | 195800 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20250305 | 195700 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20250305 | 195600 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20250305 | 195500 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20250305 | 195400 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20250305 | 195300 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20250305 | 195200 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20250305 | 195100 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20250305 | 195000 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20250305 | 194900 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20250305 | 194800 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20250305 | 194700 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20250305 | 194600 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20250305 | 194500 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20250305 | 194400 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20250305 | 194300 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20250305 | 194200 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20250305 | 194100 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20250305 | 194000 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20250305 | 193900 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20250305 | 193800 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20250305 | 193700 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20250305 | 193600 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 2397 |
| 63 | 20250305 | 193500 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20250305 | 193400 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20250305 | 193300 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20250305 | 193200 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20250305 | 193100 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20250305 | 193000 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20250305 | 192900 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20250305 | 192800 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20250305 | 192700 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20250305 | 192600 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20250305 | 192500 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20250305 | 192400 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20250305 | 192300 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20250305 | 192200 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20250305 | 192100 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20250305 | 192000 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20250305 | 191900 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20250305 | 191800 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20250305 | 191700 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20250305 | 191600 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20250305 | 191500 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20250305 | 191400 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20250305 | 191300 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20250305 | 191200 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20250305 | 191100 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20250305 | 191000 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20250305 | 190900 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20250305 | 190800 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20250305 | 190700 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20250305 | 190600 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 2397 |
| 93 | 20250305 | 190500 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20250305 | 190400 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20250305 | 190300 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20250305 | 190200 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20250305 | 190100 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20250305 | 190000 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20250305 | 185900 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20250305 | 185800 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20250305 | 185700 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20250305 | 185600 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20250305 | 185500 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20250305 | 185400 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20250305 | 185300 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20250305 | 185200 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20250305 | 185100 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20250305 | 185000 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20250305 | 184900 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20250305 | 184800 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20250305 | 184700 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20250305 | 184600 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20250305 | 184500 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20250305 | 184400 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20250305 | 184300 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20250305 | 184200 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20250305 | 184100 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20250305 | 184000 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20250305 | 183900 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20250305 | 183800 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20250305 | 183700 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20250305 | 183600 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 2397 |
| 123 | 20250305 | 183500 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20250305 | 183400 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20250305 | 183300 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20250305 | 183200 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20250305 | 183100 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20250305 | 183000 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20250305 | 182900 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20250305 | 182800 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20250305 | 182700 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20250305 | 182600 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20250305 | 182500 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20250305 | 182400 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20250305 | 182300 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20250305 | 182200 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20250305 | 182100 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20250305 | 182000 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20250305 | 181900 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20250305 | 181800 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20250305 | 181700 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20250305 | 181600 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20250305 | 181500 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20250305 | 181400 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20250305 | 181300 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20250305 | 181200 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20250305 | 181100 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20250305 | 181000 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20250305 | 180900 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20250305 | 180800 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20250305 | 180700 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20250305 | 180600 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 2397 |
| 153 | 20250305 | 180500 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20250305 | 180400 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20250305 | 180300 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20250305 | 180200 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20250305 | 180100 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20250305 | 180000 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20250305 | 175900 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20250305 | 175800 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20250305 | 175700 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20250305 | 175600 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20250305 | 175500 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20250305 | 175400 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20250305 | 175300 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20250305 | 175200 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20250305 | 175100 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20250305 | 175000 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20250305 | 174900 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20250305 | 174800 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20250305 | 174700 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20250305 | 174600 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20250305 | 174500 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20250305 | 174400 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20250305 | 174300 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20250305 | 174200 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20250305 | 174100 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20250305 | 174000 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20250305 | 173900 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20250305 | 173800 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20250305 | 173700 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20250305 | 173600 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 2397 |
| 183 | 20250305 | 173500 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20250305 | 173400 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20250305 | 173300 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20250305 | 173200 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20250305 | 173100 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20250305 | 173000 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20250305 | 172900 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20250305 | 172800 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20250305 | 172700 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20250305 | 172600 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20250305 | 172500 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20250305 | 172400 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20250305 | 172300 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20250305 | 172200 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 197 | 20250305 | 172100 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 198 | 20250305 | 172000 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 199 | 20250305 | 171900 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 200 | 20250305 | 171800 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 201 | 20250305 | 171700 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 202 | 20250305 | 171600 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 203 | 20250305 | 171500 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 204 | 20250305 | 171400 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 205 | 20250305 | 171300 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 206 | 20250305 | 171200 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 207 | 20250305 | 171100 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 208 | 20250305 | 171000 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 209 | 20250305 | 170900 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 210 | 20250305 | 170800 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 211 | 20250305 | 170700 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 212 | 20250305 | 170600 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 2397 |
| 213 | 20250305 | 170500 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 214 | 20250305 | 170400 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 215 | 20250305 | 170300 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 216 | 20250305 | 170200 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 217 | 20250305 | 170100 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 218 | 20250305 | 170000 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 219 | 20250305 | 165900 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 220 | 20250305 | 165800 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 221 | 20250305 | 165700 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 222 | 20250305 | 165600 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 223 | 20250305 | 165500 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 224 | 20250305 | 165400 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 225 | 20250305 | 165300 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 226 | 20250305 | 165200 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 227 | 20250305 | 165100 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 228 | 20250305 | 165000 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 229 | 20250305 | 164900 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 230 | 20250305 | 164800 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 231 | 20250305 | 164700 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 232 | 20250305 | 164600 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 233 | 20250305 | 164500 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 234 | 20250305 | 164400 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 235 | 20250305 | 164300 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 236 | 20250305 | 164200 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 237 | 20250305 | 164100 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 238 | 20250305 | 164000 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 239 | 20250305 | 163900 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 240 | 20250305 | 163800 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 241 | 20250305 | 163700 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 242 | 20250305 | 163600 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 2397 |
| 243 | 20250305 | 163500 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 244 | 20250305 | 163400 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 245 | 20250305 | 163300 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 246 | 20250305 | 163200 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 247 | 20250305 | 163100 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 248 | 20250305 | 163000 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 249 | 20250305 | 162900 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 250 | 20250305 | 162800 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 251 | 20250305 | 162700 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 252 | 20250305 | 162600 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 253 | 20250305 | 162500 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 254 | 20250305 | 162400 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 255 | 20250305 | 162300 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 256 | 20250305 | 162200 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 257 | 20250305 | 162100 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 258 | 20250305 | 162000 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 259 | 20250305 | 161900 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 260 | 20250305 | 161800 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 261 | 20250305 | 161700 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 262 | 20250305 | 161600 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 263 | 20250305 | 161500 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 264 | 20250305 | 161400 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 265 | 20250305 | 161300 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 266 | 20250305 | 161200 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 267 | 20250305 | 161100 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 268 | 20250305 | 161000 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 269 | 20250305 | 160900 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 270 | 20250305 | 160800 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 271 | 20250305 | 160700 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 272 | 20250305 | 160600 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 2397 |
| 273 | 20250305 | 160500 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 274 | 20250305 | 160400 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 275 | 20250305 | 160300 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 276 | 20250305 | 160200 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 277 | 20250305 | 160100 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 278 | 20250305 | 160000 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 279 | 20250305 | 155900 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 280 | 20250305 | 155800 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 281 | 20250305 | 155700 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 282 | 20250305 | 155600 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 283 | 20250305 | 155500 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 284 | 20250305 | 155400 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 285 | 20250305 | 155300 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 286 | 20250305 | 155200 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 287 | 20250305 | 155100 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 288 | 20250305 | 155000 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 289 | 20250305 | 154900 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 290 | 20250305 | 154800 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 291 | 20250305 | 154700 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 292 | 20250305 | 154600 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 293 | 20250305 | 154500 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 294 | 20250305 | 154400 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 295 | 20250305 | 154300 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 296 | 20250305 | 154200 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 297 | 20250305 | 154100 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 298 | 20250305 | 154000 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 299 | 20250305 | 153900 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 300 | 20250305 | 153800 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 301 | 20250305 | 153700 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 302 | 20250305 | 153600 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 2397 |
| 303 | 20250305 | 153500 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 304 | 20250305 | 153400 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 305 | 20250305 | 153300 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 306 | 20250305 | 153200 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 307 | 20250305 | 153100 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 0 |
| 308 | 20250305 | 153000 | 5213186025 | 27900 | 27900 | 27900 | 27900 | 2397 |
| 309 | 20250305 | 152900 | 5146309725 | 27900 | 27900 | 27900 | 27900 | 0 |
| 310 | 20250305 | 152800 | 5146309725 | 27900 | 27900 | 27900 | 27900 | 0 |
| 311 | 20250305 | 152700 | 5146309725 | 27900 | 27900 | 27900 | 27900 | 0 |
| 312 | 20250305 | 152600 | 5146309725 | 27900 | 27900 | 27900 | 27900 | 0 |
| 313 | 20250305 | 152500 | 5146309725 | 27900 | 27900 | 27900 | 27900 | 0 |
| 314 | 20250305 | 152400 | 5146309725 | 27900 | 27900 | 27900 | 27900 | 0 |
| 315 | 20250305 | 152300 | 5146309725 | 27900 | 27900 | 27900 | 27900 | 0 |
| 316 | 20250305 | 152200 | 5146309725 | 27900 | 27900 | 27900 | 27900 | 0 |
| 317 | 20250305 | 152100 | 5146309725 | 27900 | 27900 | 27900 | 27900 | 0 |
| 318 | 20250305 | 152000 | 5146309725 | 27900 | 27900 | 27900 | 27900 | 0 |
| 319 | 20250305 | 151900 | 5146309725 | 27900 | 27950 | 27950 | 27900 | 416 |
| 320 | 20250305 | 151800 | 5134683775 | 27950 | 28000 | 28000 | 27950 | 267 |
| 321 | 20250305 | 151700 | 5127212225 | 27950 | 28000 | 28000 | 27950 | 173 |
| 322 | 20250305 | 151600 | 5122371025 | 27950 | 27950 | 28000 | 27900 | 1193 |
| 323 | 20250305 | 151500 | 5089023025 | 27950 | 27950 | 27950 | 27900 | 394 |
| 324 | 20250305 | 151400 | 5078013825 | 27950 | 27900 | 27950 | 27900 | 154 |
| 325 | 20250305 | 151300 | 5073710075 | 27950 | 28000 | 28000 | 27900 | 176 |
| 326 | 20250305 | 151200 | 5068789925 | 28000 | 27950 | 28000 | 27900 | 933 |
| 327 | 20250305 | 151100 | 5042712125 | 27950 | 27900 | 27950 | 27900 | 360 |
| 328 | 20250305 | 151000 | 5032650875 | 27950 | 27850 | 27950 | 27850 | 709 |
| 329 | 20250305 | 150900 | 5012871675 | 27850 | 28000 | 28000 | 27850 | 3781 |
| 330 | 20250305 | 150800 | 4907323975 | 28000 | 28000 | 28000 | 27950 | 259 |
| 331 | 20250305 | 150700 | 4900081375 | 27950 | 28000 | 28000 | 27950 | 221 |
| 332 | 20250305 | 150600 | 4893898325 | 28000 | 27950 | 28000 | 27950 | 98 |
| 333 | 20250305 | 150500 | 4891155725 | 27950 | 27950 | 28000 | 27950 | 360 |
| 334 | 20250305 | 150400 | 4881079275 | 27950 | 27900 | 27950 | 27850 | 857 |
| 335 | 20250305 | 150300 | 4857153575 | 27900 | 27950 | 27950 | 27900 | 780 |
| 336 | 20250305 | 150200 | 4835354725 | 27950 | 27950 | 28000 | 27950 | 137 |
| 337 | 20250305 | 150100 | 4831523675 | 27950 | 28000 | 28000 | 27950 | 163 |
| 338 | 20250305 | 150000 | 4826961150 | 27950 | 27950 | 28000 | 27950 | 405 |
| 339 | 20250305 | 145900 | 4815626400 | 27950 | 28000 | 28050 | 27950 | 584 |
| 340 | 20250305 | 145800 | 4799270450 | 28025 | 28050 | 28050 | 28000 | 26 |
| 341 | 20250305 | 145700 | 4798541325 | 28000 | 28000 | 28050 | 28000 | 192 |
| 342 | 20250305 | 145600 | 4793160525 | 28050 | 28100 | 28100 | 28050 | 573 |
| 343 | 20250305 | 145500 | 4777082975 | 28100 | 28050 | 28150 | 28050 | 145 |
| 344 | 20250305 | 145400 | 4773005925 | 28100 | 28100 | 28150 | 28050 | 118 |
| 345 | 20250305 | 145300 | 4769689475 | 28100 | 28100 | 28100 | 28050 | 129 |
| 346 | 20250305 | 145200 | 4766064925 | 28100 | 28100 | 28100 | 28050 | 96 |
| 347 | 20250305 | 145100 | 4763368425 | 28100 | 28100 | 28150 | 28050 | 208 |
| 348 | 20250305 | 145000 | 4757524675 | 28100 | 28150 | 28150 | 28100 | 140 |
| 349 | 20250305 | 144900 | 4753586525 | 28100 | 28100 | 28200 | 28100 | 420 |
| 350 | 20250305 | 144800 | 4741773575 | 28150 | 28100 | 28150 | 28100 | 334 |
| 351 | 20250305 | 144700 | 4732375975 | 28150 | 28100 | 28150 | 28100 | 190 |
| 352 | 20250305 | 144600 | 4727035275 | 28100 | 28150 | 28150 | 28100 | 332 |
| 353 | 20250305 | 144500 | 4717694275 | 28100 | 28100 | 28150 | 28100 | 53 |
| 354 | 20250305 | 144400 | 4716203575 | 28150 | 28150 | 28150 | 28100 | 314 |
| 355 | 20250305 | 144300 | 4707368175 | 28150 | 28100 | 28200 | 28100 | 131 |
| 356 | 20250305 | 144200 | 4703684975 | 28200 | 28050 | 28200 | 28050 | 806 |
| 357 | 20250305 | 144100 | 4680969325 | 28050 | 28000 | 28050 | 28000 | 656 |
| 358 | 20250305 | 144000 | 4662588325 | 27950 | 27950 | 28000 | 27900 | 591 |
| 359 | 20250305 | 143900 | 4646067825 | 28000 | 28050 | 28050 | 28000 | 307 |
| 360 | 20250305 | 143800 | 4637471325 | 28050 | 28000 | 28050 | 28000 | 287 |
| 361 | 20250305 | 143700 | 4629433525 | 28000 | 27950 | 28000 | 27950 | 666 |
| 362 | 20250305 | 143600 | 4610796425 | 28000 | 28000 | 28050 | 27950 | 317 |
| 363 | 20250305 | 143500 | 4601923675 | 28000 | 27950 | 28000 | 27950 | 730 |
| 364 | 20250305 | 143400 | 4581514775 | 27900 | 27950 | 27950 | 27900 | 149 |
| 365 | 20250305 | 143300 | 4577350475 | 27900 | 27950 | 27950 | 27900 | 114 |
| 366 | 20250305 | 143200 | 4574169775 | 27950 | 28100 | 28100 | 27900 | 333 |
| 367 | 20250305 | 143100 | 4564854075 | 28050 | 27900 | 28400 | 27900 | 4078 |
| 368 | 20250305 | 143000 | 4450191425 | 27900 | 27850 | 27900 | 27850 | 347 |
| 369 | 20250305 | 142900 | 4440519425 | 27850 | 27850 | 27900 | 27850 | 252 |
| 370 | 20250305 | 142800 | 4433494625 | 27850 | 27850 | 27900 | 27850 | 186 |
| 371 | 20250305 | 142700 | 4428311775 | 27900 | 27850 | 27900 | 27850 | 275 |
| 372 | 20250305 | 142600 | 4420642425 | 27900 | 27900 | 27900 | 27850 | 131 |
| 373 | 20250305 | 142500 | 4416992125 | 27900 | 27900 | 27950 | 27850 | 238 |
| 374 | 20250305 | 142400 | 4410350075 | 27950 | 27900 | 27950 | 27900 | 299 |
| 375 | 20250305 | 142300 | 4402007325 | 27900 | 27900 | 27950 | 27850 | 225 |
| 376 | 20250305 | 142200 | 4395727075 | 27950 | 27900 | 27950 | 27900 | 184 |
| 377 | 20250305 | 142100 | 4390590975 | 27950 | 27900 | 27950 | 27900 | 242 |
| 378 | 20250305 | 142000 | 4383834075 | 27900 | 27900 | 27950 | 27900 | 226 |
| 379 | 20250305 | 141900 | 4377527675 | 27950 | 27950 | 27950 | 27900 | 289 |
| 380 | 20250305 | 141800 | 4369458025 | 27950 | 27900 | 27950 | 27900 | 199 |
| 381 | 20250305 | 141700 | 4363902125 | 27900 | 27900 | 27900 | 27850 | 712 |
| 382 | 20250305 | 141600 | 4344038775 | 27900 | 27900 | 27900 | 27850 | 196 |
| 383 | 20250305 | 141500 | 4338571225 | 27900 | 27950 | 27950 | 27900 | 295 |
| 384 | 20250305 | 141400 | 4330334825 | 27950 | 27950 | 27950 | 27900 | 396 |
| 385 | 20250305 | 141300 | 4319272075 | 27950 | 28000 | 28000 | 27950 | 294 |
| 386 | 20250305 | 141200 | 4311046025 | 28000 | 28000 | 28050 | 28000 | 218 |
| 387 | 20250305 | 141100 | 4304939075 | 28000 | 28000 | 28000 | 27950 | 718 |
| 388 | 20250305 | 141000 | 4284844425 | 28000 | 28050 | 28100 | 28000 | 495 |
| 389 | 20250305 | 140900 | 4270958725 | 28000 | 27900 | 28000 | 27900 | 615 |
| 390 | 20250305 | 140800 | 4253759625 | 27950 | 27900 | 27950 | 27850 | 299 |
| 391 | 20250305 | 140700 | 4245414375 | 27900 | 27850 | 27900 | 27850 | 139 |
| 392 | 20250305 | 140600 | 4241538975 | 27900 | 27850 | 27900 | 27850 | 619 |
| 393 | 20250305 | 140500 | 4224277825 | 27850 | 27900 | 27900 | 27850 | 90 |
| 394 | 20250305 | 140400 | 4221770575 | 27900 | 27850 | 27900 | 27850 | 427 |
| 395 | 20250305 | 140300 | 4209871525 | 27850 | 27850 | 27850 | 27850 | 176 |
| 396 | 20250305 | 140200 | 4204969925 | 27900 | 27850 | 27950 | 27850 | 163 |
| 397 | 20250305 | 140100 | 4200422475 | 27900 | 27850 | 27950 | 27850 | 218 |
| 398 | 20250305 | 140000 | 4194350575 | 27850 | 27900 | 27950 | 27850 | 753 |
| 399 | 20250305 | 135900 | 4173342225 | 27950 | 27900 | 27950 | 27900 | 135 |
| 400 | 20250305 | 135800 | 4169574975 | 27950 | 27900 | 27950 | 27850 | 222 |
| 401 | 20250305 | 135700 | 4163380825 | 27900 | 27900 | 27900 | 27900 | 112 |
| 402 | 20250305 | 135600 | 4160256025 | 27900 | 27950 | 27950 | 27850 | 397 |
| 403 | 20250305 | 135500 | 4149170625 | 27900 | 27950 | 27950 | 27900 | 196 |
| 404 | 20250305 | 135400 | 4143702175 | 27950 | 27950 | 27950 | 27900 | 232 |
| 405 | 20250305 | 135300 | 4137220825 | 27950 | 27900 | 28050 | 27900 | 659 |
| 406 | 20250305 | 135200 | 4118783425 | 27950 | 27900 | 27950 | 27850 | 362 |
| 407 | 20250305 | 135100 | 4108683975 | 27900 | 27950 | 27950 | 27850 | 282 |
| 408 | 20250305 | 135000 | 4100819625 | 27950 | 27900 | 27950 | 27900 | 234 |
| 409 | 20250305 | 134900 | 4094288325 | 27900 | 27950 | 27950 | 27900 | 228 |
| 410 | 20250305 | 134800 | 4087922025 | 27900 | 27900 | 27950 | 27900 | 118 |
| 411 | 20250305 | 134700 | 4084629625 | 27900 | 27850 | 27950 | 27850 | 540 |
| 412 | 20250305 | 134600 | 4069564525 | 27850 | 27850 | 27900 | 27850 | 149 |
| 413 | 20250305 | 134500 | 4065414225 | 27850 | 27900 | 27900 | 27850 | 163 |
| 414 | 20250305 | 134400 | 4060866725 | 27900 | 27900 | 27900 | 27850 | 205 |
| 415 | 20250305 | 134300 | 4055147425 | 27900 | 27850 | 27950 | 27850 | 317 |
| 416 | 20250305 | 134200 | 4046303225 | 27850 | 27850 | 27900 | 27850 | 243 |
| 417 | 20250305 | 134100 | 4039534925 | 27850 | 27850 | 27900 | 27850 | 201 |
| 418 | 20250305 | 134000 | 4033932675 | 27900 | 27850 | 27900 | 27850 | 120 |
| 419 | 20250305 | 133900 | 4030590325 | 27850 | 27850 | 27850 | 27850 | 207 |
| 420 | 20250305 | 133800 | 4024825375 | 27850 | 27850 | 27900 | 27850 | 183 |
| 421 | 20250305 | 133700 | 4019726775 | 27850 | 27900 | 27900 | 27850 | 191 |
| 422 | 20250305 | 133600 | 4014404525 | 27900 | 27900 | 27900 | 27900 | 213 |
| 423 | 20250305 | 133500 | 4008461825 | 27900 | 27900 | 27900 | 27850 | 259 |
| 424 | 20250305 | 133400 | 4001240875 | 27850 | 27900 | 27950 | 27850 | 607 |
| 425 | 20250305 | 133300 | 3984310325 | 27900 | 27850 | 27900 | 27850 | 714 |
| 426 | 20250305 | 133200 | 3964399425 | 27850 | 27850 | 27875 | 27850 | 180 |
| 427 | 20250305 | 133100 | 3959386375 | 27850 | 27850 | 27900 | 27850 | 137 |
| 428 | 20250305 | 133000 | 3955570425 | 27850 | 27850 | 27900 | 27850 | 128 |
| 429 | 20250305 | 132900 | 3952004625 | 27850 | 27850 | 27900 | 27850 | 170 |
| 430 | 20250305 | 132800 | 3947269600 | 27900 | 27900 | 27900 | 27900 | 275 |
| 431 | 20250305 | 132700 | 3939597100 | 27900 | 27900 | 27900 | 27900 | 98 |
| 432 | 20250305 | 132600 | 3936862900 | 27950 | 27900 | 27950 | 27900 | 178 |
| 433 | 20250305 | 132500 | 3931896500 | 27900 | 27900 | 27925 | 27900 | 122 |
| 434 | 20250305 | 132400 | 3928492675 | 27900 | 27900 | 27950 | 27900 | 208 |
| 435 | 20250305 | 132300 | 3922688675 | 27950 | 27950 | 27950 | 27950 | 303 |
| 436 | 20250305 | 132200 | 3914219825 | 27950 | 27950 | 28000 | 27950 | 109 |
| 437 | 20250305 | 132100 | 3911173075 | 27950 | 27950 | 27950 | 27950 | 195 |
| 438 | 20250305 | 132000 | 3905722825 | 27950 | 27950 | 28000 | 27950 | 191 |
| 439 | 20250305 | 131900 | 3900383925 | 27950 | 28000 | 28000 | 27950 | 150 |
| 440 | 20250305 | 131800 | 3896189225 | 27950 | 28025 | 28050 | 27950 | 317 |
| 441 | 20250305 | 131700 | 3887313675 | 28025 | 28000 | 28050 | 28000 | 119 |
| 442 | 20250305 | 131600 | 3883981225 | 28000 | 28050 | 28050 | 28000 | 201 |
| 443 | 20250305 | 131500 | 3878352775 | 28000 | 28050 | 28050 | 28000 | 435 |
| 444 | 20250305 | 131400 | 3866153525 | 28100 | 28050 | 28100 | 28050 | 311 |
| 445 | 20250305 | 131300 | 3857418675 | 28050 | 28050 | 28050 | 28050 | 183 |
| 446 | 20250305 | 131200 | 3852285525 | 28050 | 28050 | 28050 | 28050 | 234 |
| 447 | 20250305 | 131100 | 3845721825 | 28050 | 28000 | 28050 | 28000 | 244 |
| 448 | 20250305 | 131000 | 3838883625 | 28000 | 28050 | 28050 | 28000 | 312 |
| 449 | 20250305 | 130900 | 3830134375 | 28000 | 28000 | 28050 | 28000 | 592 |
| 450 | 20250305 | 130800 | 3813533025 | 28000 | 28100 | 28150 | 28000 | 603 |
| 451 | 20250305 | 130700 | 3796603425 | 28150 | 28050 | 28200 | 28050 | 2944 |
| 452 | 20250305 | 130600 | 3713668775 | 28050 | 28050 | 28050 | 28050 | 39 |
| 453 | 20250305 | 130500 | 3712574825 | 28050 | 28000 | 28050 | 28000 | 523 |
| 454 | 20250305 | 130400 | 3697909475 | 28000 | 27900 | 28000 | 27900 | 1510 |
| 455 | 20250305 | 130300 | 3655671025 | 27900 | 27900 | 27900 | 27900 | 243 |
| 456 | 20250305 | 130200 | 3648891325 | 27850 | 27850 | 27900 | 27850 | 117 |
| 457 | 20250305 | 130100 | 3645631075 | 27850 | 27800 | 27850 | 27800 | 253 |
| 458 | 20250305 | 130000 | 3638587175 | 27800 | 27800 | 27850 | 27800 | 98 |
| 459 | 20250305 | 125900 | 3635862525 | 27800 | 27750 | 27800 | 27750 | 763 |
| 460 | 20250305 | 125800 | 3614659225 | 27750 | 27800 | 27800 | 27750 | 39 |
| 461 | 20250305 | 125700 | 3613576475 | 27800 | 27750 | 27800 | 27750 | 280 |
| 462 | 20250305 | 125600 | 3605802125 | 27750 | 27750 | 27750 | 27750 | 118 |
| 463 | 20250305 | 125500 | 3602527625 | 27750 | 27750 | 27750 | 27750 | 42 |
| 464 | 20250305 | 125400 | 3601362125 | 27800 | 27750 | 27800 | 27750 | 147 |
| 465 | 20250305 | 125300 | 3597278475 | 27800 | 27750 | 27800 | 27750 | 33 |
| 466 | 20250305 | 125200 | 3596362275 | 27750 | 27800 | 27800 | 27750 | 162 |
| 467 | 20250305 | 125100 | 3591862125 | 27800 | 27850 | 27850 | 27800 | 165 |
| 468 | 20250305 | 125000 | 3587271875 | 27850 | 27850 | 27850 | 27850 | 180 |
| 469 | 20250305 | 124900 | 3582258875 | 27850 | 27850 | 27900 | 27850 | 108 |
| 470 | 20250305 | 124800 | 3579250625 | 27850 | 27850 | 27850 | 27850 | 182 |
| 471 | 20250305 | 124700 | 3574181925 | 27900 | 27750 | 27900 | 27750 | 477 |
| 472 | 20250305 | 124600 | 3560883525 | 27750 | 27800 | 27800 | 27750 | 187 |
| 473 | 20250305 | 124500 | 3555694025 | 27800 | 27700 | 27800 | 27700 | 395 |
| 474 | 20250305 | 124400 | 3544724125 | 27750 | 27600 | 27750 | 27600 | 425 |
| 475 | 20250305 | 124300 | 3532962075 | 27600 | 27600 | 27600 | 27600 | 93 |
| 476 | 20250305 | 124200 | 3530395275 | 27600 | 27550 | 27650 | 27550 | 56 |
| 477 | 20250305 | 124100 | 3528850125 | 27600 | 27600 | 27600 | 27550 | 110 |
| 478 | 20250305 | 124000 | 3525817725 | 27600 | 27550 | 27600 | 27550 | 106 |
| 479 | 20250305 | 123900 | 3522895525 | 27550 | 27550 | 27550 | 27550 | 28 |
| 480 | 20250305 | 123800 | 3522124125 | 27600 | 27550 | 27600 | 27550 | 115 |
| 481 | 20250305 | 123700 | 3518954075 | 27600 | 27550 | 27600 | 27550 | 67 |
| 482 | 20250305 | 123600 | 3517105725 | 27550 | 27550 | 27600 | 27550 | 200 |
| 483 | 20250305 | 123500 | 3511590075 | 27550 | 27600 | 27600 | 27550 | 299 |
| 484 | 20250305 | 123400 | 3503339525 | 27600 | 27600 | 27600 | 27600 | 35 |
| 485 | 20250305 | 123300 | 3502373525 | 27600 | 27600 | 27600 | 27600 | 95 |
| 486 | 20250305 | 123200 | 3499751525 | 27600 | 27550 | 27600 | 27550 | 487 |
| 487 | 20250305 | 123100 | 3486314825 | 27600 | 27550 | 27600 | 27550 | 55 |
| 488 | 20250305 | 123000 | 3484798025 | 27550 | 27600 | 27600 | 27550 | 757 |
| 489 | 20250305 | 122900 | 3463905425 | 27600 | 27600 | 27600 | 27600 | 48 |
| 490 | 20250305 | 122800 | 3462580625 | 27600 | 27600 | 27600 | 27600 | 125 |
| 491 | 20250305 | 122700 | 3459130625 | 27600 | 27600 | 27650 | 27600 | 993 |
| 492 | 20250305 | 122600 | 3431723375 | 27650 | 27600 | 27650 | 27600 | 781 |
| 493 | 20250305 | 122500 | 3410166775 | 27600 | 27700 | 27700 | 27600 | 616 |
| 494 | 20250305 | 122400 | 3393138775 | 27700 | 27650 | 27700 | 27650 | 502 |
| 495 | 20250305 | 122300 | 3379255975 | 27600 | 27600 | 27600 | 27600 | 35 |
| 496 | 20250305 | 122200 | 3378289975 | 27650 | 27600 | 27650 | 27600 | 92 |
| 497 | 20250305 | 122100 | 3375750325 | 27600 | 27600 | 27650 | 27600 | 29 |
| 498 | 20250305 | 122000 | 3374949475 | 27600 | 27600 | 27650 | 27600 | 87 |
| 499 | 20250305 | 121900 | 3372548225 | 27650 | 27650 | 27650 | 27650 | 114 |
| 500 | 20250305 | 121800 | 3369396125 | 27700 | 27650 | 27700 | 27650 | 53 |
| 501 | 20250305 | 121700 | 3367930625 | 27650 | 27650 | 27650 | 27650 | 112 |
| 502 | 20250305 | 121600 | 3364833825 | 27650 | 27650 | 27650 | 27650 | 89 |
| 503 | 20250305 | 121500 | 3362372975 | 27650 | 27650 | 27650 | 27650 | 54 |
| 504 | 20250305 | 121400 | 3360879875 | 27650 | 27700 | 27700 | 27650 | 65 |
| 505 | 20250305 | 121300 | 3359079575 | 27700 | 27650 | 27700 | 27650 | 160 |
| 506 | 20250305 | 121200 | 3354649725 | 27650 | 27650 | 27650 | 27650 | 105 |
| 507 | 20250305 | 121100 | 3351746475 | 27650 | 27650 | 27700 | 27600 | 313 |
| 508 | 20250305 | 121000 | 3343091775 | 27650 | 27650 | 27650 | 27650 | 75 |
| 509 | 20250305 | 120900 | 3341018025 | 27650 | 27650 | 27700 | 27650 | 234 |
| 510 | 20250305 | 120800 | 3334547125 | 27650 | 27650 | 27650 | 27650 | 118 |
| 511 | 20250305 | 120700 | 3331284425 | 27700 | 27700 | 27700 | 27650 | 25 |
| 512 | 20250305 | 120600 | 3330592125 | 27650 | 27700 | 27700 | 27650 | 192 |
| 513 | 20250305 | 120500 | 3325274375 | 27700 | 27750 | 27750 | 27700 | 29 |
| 514 | 20250305 | 120400 | 3324469725 | 27750 | 27800 | 27800 | 27750 | 316 |
| 515 | 20250305 | 120300 | 3315700375 | 27800 | 27700 | 27800 | 27700 | 333 |
| 516 | 20250305 | 120200 | 3306465725 | 27750 | 27750 | 27750 | 27750 | 64 |
| 517 | 20250305 | 120100 | 3304689725 | 27750 | 27700 | 27750 | 27700 | 194 |
| 518 | 20250305 | 120000 | 3299310175 | 27700 | 27750 | 27750 | 27700 | 278 |
| 519 | 20250305 | 115900 | 3291601525 | 27800 | 27750 | 27800 | 27750 | 61 |
| 520 | 20250305 | 115800 | 3289908725 | 27750 | 27800 | 27800 | 27750 | 156 |
| 521 | 20250305 | 115700 | 3285572525 | 27800 | 27850 | 27850 | 27800 | 127 |
| 522 | 20250305 | 115600 | 3282036975 | 27850 | 27850 | 27850 | 27800 | 182 |
| 523 | 20250305 | 115500 | 3276972275 | 27850 | 27800 | 27850 | 27800 | 90 |
| 524 | 20250305 | 115400 | 3274470025 | 27850 | 27800 | 27850 | 27800 | 194 |
| 525 | 20250305 | 115300 | 3269068625 | 27800 | 27800 | 27850 | 27800 | 91 |
| 526 | 20250305 | 115200 | 3266538625 | 27800 | 27800 | 27800 | 27800 | 102 |
| 527 | 20250305 | 115100 | 3263703025 | 27850 | 27850 | 27850 | 27800 | 30 |
| 528 | 20250305 | 115000 | 3262868225 | 27850 | 27800 | 27850 | 27750 | 322 |
| 529 | 20250305 | 114900 | 3253916675 | 27800 | 27800 | 27850 | 27800 | 139 |
| 530 | 20250305 | 114800 | 3250051975 | 27800 | 27800 | 27800 | 27800 | 104 |
| 531 | 20250305 | 114700 | 3247160775 | 27800 | 27800 | 27850 | 27800 | 150 |
| 532 | 20250305 | 114600 | 3242990325 | 27800 | 27800 | 27850 | 27800 | 34 |
| 533 | 20250305 | 114500 | 3242044875 | 27800 | 27800 | 27800 | 27800 | 116 |
| 534 | 20250305 | 114400 | 3238820075 | 27800 | 27850 | 27850 | 27800 | 141 |
| 535 | 20250305 | 114300 | 3234893875 | 27850 | 27900 | 27900 | 27850 | 145 |
| 536 | 20250305 | 114200 | 3230855425 | 27900 | 27900 | 27900 | 27850 | 133 |
| 537 | 20250305 | 114100 | 3227144825 | 27950 | 27900 | 27950 | 27900 | 233 |
| 538 | 20250305 | 114000 | 3220636425 | 27900 | 27900 | 27900 | 27900 | 204 |
| 539 | 20250305 | 113900 | 3214944825 | 27900 | 27950 | 27950 | 27900 | 98 |
| 540 | 20250305 | 113800 | 3212210075 | 27900 | 27900 | 27950 | 27900 | 51 |
| 541 | 20250305 | 113700 | 3210786125 | 27900 | 27950 | 27950 | 27900 | 265 |
| 542 | 20250305 | 113600 | 3203385575 | 27950 | 27900 | 28000 | 27900 | 990 |
| 543 | 20250305 | 113500 | 3175745775 | 27900 | 27950 | 27950 | 27900 | 423 |
| 544 | 20250305 | 113400 | 3163922975 | 27950 | 27950 | 27950 | 27950 | 73 |
| 545 | 20250305 | 113300 | 3161882625 | 28000 | 27950 | 28000 | 27950 | 49 |
| 546 | 20250305 | 113200 | 3160512625 | 27950 | 27950 | 28000 | 27950 | 129 |
| 547 | 20250305 | 113100 | 3156905075 | 28000 | 28000 | 28000 | 27950 | 502 |
| 548 | 20250305 | 113000 | 3142855275 | 28050 | 28050 | 28050 | 28050 | 367 |
| 549 | 20250305 | 112900 | 3132560925 | 28050 | 28050 | 28100 | 28050 | 126 |
| 550 | 20250305 | 112800 | 3129026175 | 28100 | 28050 | 28100 | 28050 | 455 |
| 551 | 20250305 | 112700 | 3116244275 | 28050 | 28050 | 28050 | 28050 | 85 |
| 552 | 20250305 | 112600 | 3113860025 | 28050 | 28050 | 28050 | 28050 | 171 |
| 553 | 20250305 | 112500 | 3109063475 | 28050 | 28100 | 28100 | 28050 | 103 |
| 554 | 20250305 | 112400 | 3106173825 | 28050 | 28100 | 28100 | 28050 | 122 |
| 555 | 20250305 | 112300 | 3102750025 | 28100 | 28100 | 28150 | 28100 | 77 |
| 556 | 20250305 | 112200 | 3100586175 | 28150 | 28150 | 28150 | 28100 | 78 |
| 557 | 20250305 | 112100 | 3098391025 | 28150 | 28050 | 28150 | 28050 | 912 |
| 558 | 20250305 | 112000 | 3072758275 | 28100 | 28050 | 28100 | 28050 | 105 |
| 559 | 20250305 | 111900 | 3069812325 | 28050 | 28050 | 28100 | 28050 | 39 |
| 560 | 20250305 | 111800 | 3068718225 | 28050 | 28100 | 28100 | 28050 | 124 |
| 561 | 20250305 | 111700 | 3065234925 | 28100 | 28100 | 28100 | 28100 | 30 |
| 562 | 20250305 | 111600 | 3064391925 | 28100 | 28150 | 28150 | 28100 | 93 |
| 563 | 20250305 | 111500 | 3061776625 | 28100 | 28150 | 28150 | 28100 | 102 |
| 564 | 20250305 | 111400 | 3058910375 | 28150 | 28050 | 28150 | 28050 | 299 |
| 565 | 20250305 | 111300 | 3050507925 | 28100 | 28100 | 28150 | 28100 | 207 |
| 566 | 20250305 | 111200 | 3044685775 | 28150 | 28200 | 28200 | 28150 | 772 |
| 567 | 20250305 | 111100 | 3022949575 | 28200 | 28200 | 28250 | 28200 | 230 |
| 568 | 20250305 | 111000 | 3016462575 | 28200 | 28200 | 28250 | 28200 | 513 |
| 569 | 20250305 | 110900 | 3001993175 | 28200 | 28200 | 28200 | 28200 | 422 |
| 570 | 20250305 | 110800 | 2990092775 | 28250 | 28250 | 28300 | 28250 | 395 |
| 571 | 20250305 | 110700 | 2978931050 | 28250 | 28300 | 28300 | 28250 | 255 |
| 572 | 20250305 | 110600 | 2971719250 | 28300 | 28200 | 28300 | 28200 | 286 |
| 573 | 20250305 | 110500 | 2963632100 | 28200 | 28300 | 28300 | 28175 | 774 |
| 574 | 20250305 | 110400 | 2941756250 | 28350 | 28350 | 28400 | 28250 | 1481 |
| 575 | 20250305 | 110300 | 2899747450 | 28300 | 28200 | 28350 | 28150 | 1833 |
| 576 | 20250305 | 110200 | 2847927300 | 28200 | 27800 | 28200 | 27800 | 1997 |
| 577 | 20250305 | 110100 | 2791977550 | 27800 | 27800 | 27800 | 27800 | 34 |
| 578 | 20250305 | 110000 | 2791032350 | 27800 | 27850 | 27850 | 27800 | 304 |
| 579 | 20250305 | 105900 | 2782569200 | 27850 | 27900 | 27900 | 27850 | 132 |
| 580 | 20250305 | 105800 | 2778890900 | 27950 | 27900 | 27950 | 27875 | 567 |
| 581 | 20250305 | 105700 | 2763070650 | 27900 | 27950 | 28200 | 27900 | 2645 |
| 582 | 20250305 | 105600 | 2688899350 | 28100 | 27900 | 28100 | 27850 | 2619 |
| 583 | 20250305 | 105500 | 2615611375 | 27900 | 27650 | 28100 | 27650 | 4058 |
| 584 | 20250305 | 105400 | 2502399225 | 27600 | 27650 | 27650 | 27600 | 82 |
| 585 | 20250305 | 105300 | 2500135875 | 27650 | 27600 | 27650 | 27600 | 88 |
| 586 | 20250305 | 105200 | 2497706575 | 27600 | 27650 | 27650 | 27600 | 156 |
| 587 | 20250305 | 105100 | 2493396875 | 27650 | 27650 | 27650 | 27600 | 273 |
| 588 | 20250305 | 105000 | 2485851025 | 27650 | 27650 | 27650 | 27650 | 76 |
| 589 | 20250305 | 104900 | 2483749625 | 27650 | 27650 | 27650 | 27600 | 665 |
| 590 | 20250305 | 104800 | 2465391975 | 27650 | 27650 | 27650 | 27600 | 98 |
| 591 | 20250305 | 104700 | 2462685975 | 27650 | 27600 | 27650 | 27600 | 271 |
| 592 | 20250305 | 104600 | 2455198025 | 27600 | 27550 | 27600 | 27550 | 148 |
| 593 | 20250305 | 104500 | 2451116775 | 27600 | 27650 | 27650 | 27600 | 211 |
| 594 | 20250305 | 104400 | 2445292225 | 27600 | 27600 | 27650 | 27600 | 95 |
| 595 | 20250305 | 104300 | 2442669175 | 27650 | 27650 | 27650 | 27600 | 216 |
| 596 | 20250305 | 104200 | 2436700225 | 27650 | 27600 | 27650 | 27600 | 158 |
| 597 | 20250305 | 104100 | 2432332175 | 27600 | 27600 | 27600 | 27600 | 92 |
| 598 | 20250305 | 104000 | 2429792975 | 27600 | 27600 | 27650 | 27600 | 103 |
| 599 | 20250305 | 103900 | 2426950075 | 27650 | 27650 | 27650 | 27600 | 39 |
| 600 | 20250305 | 103800 | 2425873575 | 27650 | 27600 | 27650 | 27600 | 115 |
| 601 | 20250305 | 103700 | 2422699325 | 27600 | 27600 | 27600 | 27600 | 34 |
| 602 | 20250305 | 103600 | 2421760925 | 27600 | 27650 | 27650 | 27600 | 150 |
| 603 | 20250305 | 103500 | 2417619925 | 27600 | 27600 | 27650 | 27550 | 111 |
| 604 | 20250305 | 103400 | 2414556175 | 27600 | 27600 | 27600 | 27600 | 54 |
| 605 | 20250305 | 103300 | 2413065775 | 27600 | 27550 | 27600 | 27550 | 175 |
| 606 | 20250305 | 103200 | 2408240175 | 27600 | 27650 | 27650 | 27600 | 91 |
| 607 | 20250305 | 103100 | 2405727875 | 27600 | 27550 | 27600 | 27550 | 491 |
| 608 | 20250305 | 103000 | 2392198475 | 27550 | 27600 | 27600 | 27550 | 516 |
| 609 | 20250305 | 102900 | 2377972275 | 27650 | 27650 | 27650 | 27650 | 324 |
| 610 | 20250305 | 102800 | 2369013675 | 27700 | 27700 | 27700 | 27650 | 116 |
| 611 | 20250305 | 102700 | 2365805675 | 27700 | 27700 | 27700 | 27700 | 288 |
| 612 | 20250305 | 102600 | 2357828075 | 27650 | 27650 | 27650 | 27650 | 33 |
| 613 | 20250305 | 102500 | 2356915625 | 27650 | 27700 | 27750 | 27650 | 163 |
| 614 | 20250305 | 102400 | 2352403625 | 27700 | 27650 | 27725 | 27600 | 303 |
| 615 | 20250305 | 102300 | 2344021200 | 27650 | 27650 | 27650 | 27650 | 199 |
| 616 | 20250305 | 102200 | 2338518850 | 27650 | 27650 | 27650 | 27650 | 137 |
| 617 | 20250305 | 102100 | 2334730800 | 27650 | 27600 | 27650 | 27600 | 230 |
| 618 | 20250305 | 102000 | 2328371850 | 27600 | 27650 | 27650 | 27600 | 84 |
| 619 | 20250305 | 101900 | 2326052200 | 27700 | 27700 | 27700 | 27600 | 730 |
| 620 | 20250305 | 101800 | 2305873700 | 27700 | 27650 | 27700 | 27650 | 107 |
| 621 | 20250305 | 101700 | 2302913500 | 27650 | 27550 | 27650 | 27550 | 735 |
| 622 | 20250305 | 101600 | 2282628700 | 27500 | 27450 | 27500 | 27450 | 1295 |
| 623 | 20250305 | 101500 | 2247028600 | 27450 | 27450 | 27500 | 27450 | 484 |
| 624 | 20250305 | 101400 | 2233742600 | 27500 | 27500 | 27500 | 27450 | 1116 |
| 625 | 20250305 | 101300 | 2203064850 | 27500 | 27500 | 27550 | 27500 | 245 |
| 626 | 20250305 | 101200 | 2196316800 | 27500 | 27500 | 27550 | 27450 | 517 |
| 627 | 20250305 | 101100 | 2182100850 | 27500 | 27450 | 27500 | 27450 | 265 |
| 628 | 20250305 | 101000 | 2174820400 | 27450 | 27450 | 27450 | 27400 | 335 |
| 629 | 20250305 | 100900 | 2165627400 | 27450 | 27500 | 27550 | 27400 | 978 |
| 630 | 20250305 | 100800 | 2138770850 | 27500 | 27500 | 27550 | 27450 | 3445 |
| 631 | 20250305 | 100700 | 2044053550 | 27550 | 27550 | 27550 | 27500 | 437 |
| 632 | 20250305 | 100600 | 2032018800 | 27550 | 27550 | 27550 | 27550 | 132 |
| 633 | 20250305 | 100500 | 2028382200 | 27550 | 27500 | 27600 | 27500 | 605 |
| 634 | 20250305 | 100400 | 2011715700 | 27550 | 27600 | 27600 | 27500 | 4364 |
| 635 | 20250305 | 100300 | 1891489350 | 27550 | 27600 | 27600 | 27550 | 720 |
| 636 | 20250305 | 100200 | 1871617600 | 27650 | 27650 | 27650 | 27650 | 94 |
| 637 | 20250305 | 100100 | 1869018500 | 27700 | 27700 | 27750 | 27650 | 952 |
| 638 | 20250305 | 100000 | 1842689650 | 27750 | 27800 | 27900 | 27750 | 623 |
| 639 | 20250305 | 095900 | 1825373875 | 27800 | 27850 | 27850 | 27800 | 16 |
| 640 | 20250305 | 095800 | 1824928775 | 27850 | 27750 | 27850 | 27750 | 454 |
| 641 | 20250305 | 095700 | 1812304775 | 27750 | 27750 | 27800 | 27750 | 137 |
| 642 | 20250305 | 095600 | 1808502525 | 27750 | 27700 | 27850 | 27700 | 36 |
| 643 | 20250305 | 095500 | 1807502375 | 27850 | 27650 | 27850 | 27650 | 66 |
| 644 | 20250305 | 095400 | 1805671325 | 27650 | 27650 | 27750 | 27650 | 62 |
| 645 | 20250305 | 095300 | 1803951725 | 27700 | 27650 | 27700 | 27650 | 156 |
| 646 | 20250305 | 095200 | 1799630775 | 27600 | 27600 | 27700 | 27600 | 794 |
| 647 | 20250305 | 095100 | 1777685175 | 27550 | 27600 | 27600 | 27550 | 947 |
| 648 | 20250305 | 095000 | 1751548225 | 27600 | 27750 | 27800 | 27600 | 852 |
| 649 | 20250305 | 094900 | 1727963475 | 27750 | 27750 | 27800 | 27700 | 46 |
| 650 | 20250305 | 094800 | 1726686575 | 27700 | 27800 | 27800 | 27700 | 115 |
| 651 | 20250305 | 094700 | 1723497675 | 27700 | 27750 | 27750 | 27700 | 139 |
| 652 | 20250305 | 094600 | 1719640675 | 27750 | 27750 | 27775 | 27750 | 136 |
| 653 | 20250305 | 094500 | 1715866150 | 27725 | 27700 | 27725 | 27675 | 62 |
| 654 | 20250305 | 094400 | 1714148725 | 27700 | 27700 | 27750 | 27700 | 43 |
| 655 | 20250305 | 094300 | 1712957525 | 27700 | 27700 | 27700 | 27700 | 118 |
| 656 | 20250305 | 094200 | 1709688925 | 27700 | 27750 | 27750 | 27700 | 12 |
| 657 | 20250305 | 094100 | 1709356375 | 27700 | 27750 | 27750 | 27700 | 14 |
| 658 | 20250305 | 094000 | 1708968075 | 27800 | 27800 | 27800 | 27750 | 133 |
| 659 | 20250305 | 093900 | 1705276975 | 27800 | 27850 | 27850 | 27800 | 546 |
| 660 | 20250305 | 093800 | 1690089575 | 27850 | 27850 | 27900 | 27850 | 103 |
| 661 | 20250305 | 093700 | 1687220975 | 27900 | 27850 | 27900 | 27850 | 67 |
| 662 | 20250305 | 093600 | 1685354725 | 27900 | 27850 | 27900 | 27850 | 603 |
| 663 | 20250305 | 093500 | 1668560225 | 27850 | 27850 | 27850 | 27850 | 10 |
| 664 | 20250305 | 093400 | 1668281725 | 27900 | 27900 | 27900 | 27900 | 224 |
| 665 | 20250305 | 093300 | 1662032125 | 27900 | 27950 | 28000 | 27850 | 1719 |
| 666 | 20250305 | 093200 | 1614029175 | 28000 | 27950 | 28000 | 27900 | 680 |
| 667 | 20250305 | 093100 | 1595016825 | 27900 | 27850 | 27900 | 27800 | 1406 |
| 668 | 20250305 | 093000 | 1555833275 | 27850 | 27700 | 27850 | 27700 | 968 |
| 669 | 20250305 | 092900 | 1528955725 | 27650 | 27700 | 27700 | 27650 | 37 |
| 670 | 20250305 | 092800 | 1527932525 | 27650 | 27700 | 27700 | 27650 | 66 |
| 671 | 20250305 | 092700 | 1526106575 | 27700 | 27700 | 27700 | 27700 | 358 |
| 672 | 20250305 | 092600 | 1516189975 | 27750 | 27700 | 27750 | 27700 | 378 |
| 673 | 20250305 | 092500 | 1505703525 | 27650 | 27650 | 27700 | 27650 | 239 |
| 674 | 20250305 | 092400 | 1499095125 | 27700 | 27600 | 27700 | 27600 | 85 |
| 675 | 20250305 | 092300 | 1496747125 | 27650 | 27650 | 27700 | 27600 | 311 |
| 676 | 20250305 | 092200 | 1488154675 | 27600 | 27550 | 27600 | 27550 | 708 |
| 677 | 20250305 | 092100 | 1468620125 | 27550 | 27750 | 27750 | 27500 | 3556 |
| 678 | 20250305 | 092000 | 1370648350 | 27750 | 27750 | 27850 | 27750 | 294 |
| 679 | 20250305 | 091900 | 1362487600 | 27850 | 27950 | 27950 | 27700 | 1575 |
| 680 | 20250305 | 091800 | 1318725900 | 27950 | 27900 | 27950 | 27900 | 337 |
| 681 | 20250305 | 091700 | 1309320100 | 27950 | 27950 | 28000 | 27950 | 287 |
| 682 | 20250305 | 091600 | 1301297950 | 28000 | 28000 | 28200 | 27950 | 1952 |
| 683 | 20250305 | 091500 | 1246594200 | 28500 | 27950 | 28550 | 27800 | 3687 |
| 684 | 20250305 | 091400 | 1143429450 | 28000 | 27800 | 28000 | 27700 | 3695 |
| 685 | 20250305 | 091300 | 1040539150 | 27800 | 27800 | 27850 | 27700 | 6851 |
| 686 | 20250305 | 091200 | 850258000 | 27750 | 27750 | 27750 | 27750 | 700 |
| 687 | 20250305 | 091100 | 830833000 | 27650 | 27550 | 27700 | 27500 | 5867 |
| 688 | 20250305 | 091000 | 668854650 | 27550 | 27600 | 27650 | 27550 | 1007 |
| 689 | 20250305 | 090900 | 641062725 | 27600 | 27700 | 27700 | 27550 | 950 |
| 690 | 20250305 | 090800 | 614826825 | 27750 | 27625 | 27850 | 27625 | 4098 |
| 691 | 20250305 | 090700 | 501391000 | 27650 | 27600 | 27650 | 27600 | 141 |
| 692 | 20250305 | 090600 | 497496800 | 27600 | 27700 | 27750 | 27600 | 542 |
| 693 | 20250305 | 090500 | 482499050 | 27650 | 27700 | 27750 | 27500 | 4199 |
| 694 | 20250305 | 090400 | 366731900 | 27700 | 28000 | 28000 | 27700 | 2590 |
| 695 | 20250305 | 090300 | 294525250 | 28000 | 28100 | 28100 | 27950 | 1907 |
| 696 | 20250305 | 090200 | 241114700 | 28050 | 28150 | 28150 | 27950 | 2790 |
| 697 | 20250305 | 090100 | 162803250 | 28150 | 28050 | 28300 | 28050 | 3398 |
| 698 | 20250305 | 090000 | 67133100 | 28050 | 28350 | 28450 | 28050 | 2367 |