32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 191400 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 2169 |
| 3 | 20250305 | 191300 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20250305 | 191200 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20250305 | 191100 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20250305 | 191000 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20250305 | 190900 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20250305 | 190800 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20250305 | 190700 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20250305 | 190600 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20250305 | 190500 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20250305 | 190400 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20250305 | 190300 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20250305 | 190200 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20250305 | 190100 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20250305 | 190000 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20250305 | 185900 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20250305 | 185800 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20250305 | 185700 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20250305 | 185600 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20250305 | 185500 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20250305 | 185400 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20250305 | 185300 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20250305 | 185200 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20250305 | 185100 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20250305 | 185000 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20250305 | 184900 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20250305 | 184800 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20250305 | 184700 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20250305 | 184600 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20250305 | 184500 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20250305 | 184400 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 2169 |
| 33 | 20250305 | 184300 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20250305 | 184200 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20250305 | 184100 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20250305 | 184000 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20250305 | 183900 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20250305 | 183800 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20250305 | 183700 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20250305 | 183600 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20250305 | 183500 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20250305 | 183400 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20250305 | 183300 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20250305 | 183200 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20250305 | 183100 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20250305 | 183000 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20250305 | 182900 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20250305 | 182800 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20250305 | 182700 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20250305 | 182600 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20250305 | 182500 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20250305 | 182400 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20250305 | 182300 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20250305 | 182200 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20250305 | 182100 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20250305 | 182000 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20250305 | 181900 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20250305 | 181800 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20250305 | 181700 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20250305 | 181600 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20250305 | 181500 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20250305 | 181400 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 2169 |
| 63 | 20250305 | 181300 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20250305 | 181200 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20250305 | 181100 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20250305 | 181000 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20250305 | 180900 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20250305 | 180800 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20250305 | 180700 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20250305 | 180600 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20250305 | 180500 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20250305 | 180400 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20250305 | 180300 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20250305 | 180200 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20250305 | 180100 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20250305 | 180000 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20250305 | 175900 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20250305 | 175800 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20250305 | 175700 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20250305 | 175600 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20250305 | 175500 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20250305 | 175400 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20250305 | 175300 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20250305 | 175200 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20250305 | 175100 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20250305 | 175000 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20250305 | 174900 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20250305 | 174800 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20250305 | 174700 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20250305 | 174600 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20250305 | 174500 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20250305 | 174400 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 2169 |
| 93 | 20250305 | 174300 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20250305 | 174200 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20250305 | 174100 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20250305 | 174000 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20250305 | 173900 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20250305 | 173800 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20250305 | 173700 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20250305 | 173600 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20250305 | 173500 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20250305 | 173400 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20250305 | 173300 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20250305 | 173200 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20250305 | 173100 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20250305 | 173000 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20250305 | 172900 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20250305 | 172800 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20250305 | 172700 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20250305 | 172600 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20250305 | 172500 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20250305 | 172400 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20250305 | 172300 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20250305 | 172200 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20250305 | 172100 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20250305 | 172000 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20250305 | 171900 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20250305 | 171800 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20250305 | 171700 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20250305 | 171600 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20250305 | 171500 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20250305 | 171400 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 2169 |
| 123 | 20250305 | 171300 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20250305 | 171200 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20250305 | 171100 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20250305 | 171000 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20250305 | 170900 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20250305 | 170800 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20250305 | 170700 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20250305 | 170600 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20250305 | 170500 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20250305 | 170400 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20250305 | 170300 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20250305 | 170200 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20250305 | 170100 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20250305 | 170000 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20250305 | 165900 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20250305 | 165800 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20250305 | 165700 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20250305 | 165600 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20250305 | 165500 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20250305 | 165400 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20250305 | 165300 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20250305 | 165200 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20250305 | 165100 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20250305 | 165000 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20250305 | 164900 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20250305 | 164800 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20250305 | 164700 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20250305 | 164600 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20250305 | 164500 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20250305 | 164400 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 2169 |
| 153 | 20250305 | 164300 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20250305 | 164200 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20250305 | 164100 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20250305 | 164000 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20250305 | 163900 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20250305 | 163800 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20250305 | 163700 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20250305 | 163600 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20250305 | 163500 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20250305 | 163400 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20250305 | 163300 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20250305 | 163200 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20250305 | 163100 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20250305 | 163000 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20250305 | 162900 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20250305 | 162800 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20250305 | 162700 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20250305 | 162600 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20250305 | 162500 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20250305 | 162400 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20250305 | 162300 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20250305 | 162200 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20250305 | 162100 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20250305 | 162000 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20250305 | 161900 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20250305 | 161800 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20250305 | 161700 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20250305 | 161600 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20250305 | 161500 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20250305 | 161400 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 2169 |
| 183 | 20250305 | 161300 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20250305 | 161200 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20250305 | 161100 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20250305 | 161000 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20250305 | 160900 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20250305 | 160800 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20250305 | 160700 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20250305 | 160600 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20250305 | 160500 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20250305 | 160400 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20250305 | 160300 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20250305 | 160200 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20250305 | 160100 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20250305 | 160000 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20250305 | 155900 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20250305 | 155800 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20250305 | 155700 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20250305 | 155600 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20250305 | 155500 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20250305 | 155400 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 203 | 20250305 | 155300 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 204 | 20250305 | 155200 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 205 | 20250305 | 155100 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 206 | 20250305 | 155000 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 207 | 20250305 | 154900 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 208 | 20250305 | 154800 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 209 | 20250305 | 154700 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 210 | 20250305 | 154600 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 211 | 20250305 | 154500 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 212 | 20250305 | 154400 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 2169 |
| 213 | 20250305 | 154300 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 214 | 20250305 | 154200 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 215 | 20250305 | 154100 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 216 | 20250305 | 154000 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 217 | 20250305 | 153900 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 218 | 20250305 | 153800 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 219 | 20250305 | 153700 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 220 | 20250305 | 153600 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 221 | 20250305 | 153500 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 222 | 20250305 | 153400 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 223 | 20250305 | 153300 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 224 | 20250305 | 153200 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 225 | 20250305 | 153100 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 226 | 20250305 | 153000 | 2942466100 | 43950 | 43950 | 43950 | 43950 | 2169 |
| 227 | 20250305 | 152900 | 2847138550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 228 | 20250305 | 152800 | 2847138550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 229 | 20250305 | 152700 | 2847138550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 230 | 20250305 | 152600 | 2847138550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 231 | 20250305 | 152500 | 2847138550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 232 | 20250305 | 152400 | 2847138550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 233 | 20250305 | 152300 | 2847138550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 234 | 20250305 | 152200 | 2847138550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 235 | 20250305 | 152100 | 2847138550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 236 | 20250305 | 152000 | 2847138550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 237 | 20250305 | 151900 | 2847138550 | 44000 | 44000 | 44050 | 44000 | 170 |
| 238 | 20250305 | 151800 | 2839655750 | 44000 | 44100 | 44100 | 44000 | 137 |
| 239 | 20250305 | 151700 | 2833620475 | 44050 | 44050 | 44150 | 44050 | 302 |
| 240 | 20250305 | 151600 | 2820306525 | 44150 | 44050 | 44150 | 44050 | 314 |
| 241 | 20250305 | 151500 | 2806451975 | 44150 | 44000 | 44200 | 44000 | 257 |
| 242 | 20250305 | 151400 | 2795115075 | 44050 | 43950 | 44200 | 43950 | 293 |
| 243 | 20250305 | 151300 | 2782194525 | 43950 | 44050 | 44200 | 43900 | 422 |
| 244 | 20250305 | 151200 | 2763590625 | 43950 | 44050 | 44150 | 43850 | 169 |
| 245 | 20250305 | 151100 | 2756146625 | 44150 | 43900 | 44150 | 43850 | 235 |
| 246 | 20250305 | 151000 | 2745787175 | 43900 | 44150 | 44200 | 43900 | 302 |
| 247 | 20250305 | 150900 | 2732473025 | 43900 | 43800 | 44150 | 43800 | 129 |
| 248 | 20250305 | 150800 | 2726799725 | 44150 | 43900 | 44150 | 43800 | 526 |
| 249 | 20250305 | 150700 | 2703654725 | 43900 | 43850 | 44100 | 43850 | 299 |
| 250 | 20250305 | 150600 | 2690497025 | 43850 | 43850 | 44100 | 43850 | 693 |
| 251 | 20250305 | 150500 | 2660080925 | 44100 | 43800 | 44100 | 43800 | 709 |
| 252 | 20250305 | 150400 | 2628977325 | 43800 | 43950 | 44050 | 43800 | 799 |
| 253 | 20250305 | 150300 | 2593919225 | 43900 | 43950 | 43950 | 43800 | 858 |
| 254 | 20250305 | 150200 | 2556291025 | 43800 | 43950 | 43950 | 43800 | 725 |
| 255 | 20250305 | 150100 | 2524485475 | 43850 | 43900 | 43950 | 43800 | 774 |
| 256 | 20250305 | 150000 | 2490564325 | 43950 | 43850 | 43950 | 43750 | 806 |
| 257 | 20250305 | 145900 | 2455212125 | 43750 | 43750 | 43950 | 43750 | 656 |
| 258 | 20250305 | 145800 | 2426474175 | 43750 | 43900 | 43900 | 43750 | 769 |
| 259 | 20250305 | 145700 | 2392792725 | 43800 | 43900 | 43950 | 43800 | 687 |
| 260 | 20250305 | 145600 | 2362655075 | 43925 | 44000 | 44100 | 43900 | 1331 |
| 261 | 20250305 | 145500 | 2304113550 | 44100 | 44050 | 44150 | 44000 | 703 |
| 262 | 20250305 | 145400 | 2273152250 | 44100 | 44150 | 44150 | 44050 | 188 |
| 263 | 20250305 | 145300 | 2264864550 | 44150 | 44150 | 44150 | 44050 | 178 |
| 264 | 20250305 | 145200 | 2257013100 | 44150 | 44000 | 44150 | 44000 | 179 |
| 265 | 20250305 | 145100 | 2249124450 | 44000 | 44000 | 44050 | 44000 | 165 |
| 266 | 20250305 | 145000 | 2241859875 | 44000 | 44000 | 44050 | 44000 | 110 |
| 267 | 20250305 | 144900 | 2237019050 | 44050 | 44050 | 44100 | 44050 | 190 |
| 268 | 20250305 | 144800 | 2228647800 | 44100 | 44050 | 44100 | 44050 | 92 |
| 269 | 20250305 | 144700 | 2224594700 | 44050 | 44150 | 44150 | 44050 | 454 |
| 270 | 20250305 | 144600 | 2204592650 | 44050 | 44050 | 44150 | 44050 | 63 |
| 271 | 20250305 | 144500 | 2201815500 | 44050 | 44050 | 44150 | 44050 | 72 |
| 272 | 20250305 | 144400 | 2198641850 | 44100 | 44100 | 44150 | 44050 | 46 |
| 273 | 20250305 | 144300 | 2196612950 | 44100 | 44200 | 44200 | 44050 | 472 |
| 274 | 20250305 | 144200 | 2175794650 | 44150 | 44100 | 44200 | 44100 | 91 |
| 275 | 20250305 | 144100 | 2171775950 | 44100 | 44100 | 44200 | 44100 | 85 |
| 276 | 20250305 | 144000 | 2168023000 | 44100 | 44100 | 44200 | 44100 | 63 |
| 277 | 20250305 | 143900 | 2165241500 | 44200 | 44150 | 44200 | 44100 | 118 |
| 278 | 20250305 | 143800 | 2160030450 | 44100 | 44100 | 44200 | 44100 | 239 |
| 279 | 20250305 | 143700 | 2149477750 | 44100 | 44150 | 44150 | 44050 | 71 |
| 280 | 20250305 | 143600 | 2146346550 | 44050 | 44150 | 44150 | 44050 | 153 |
| 281 | 20250305 | 143500 | 2139599100 | 44150 | 44100 | 44150 | 44050 | 64 |
| 282 | 20250305 | 143400 | 2136777500 | 44050 | 44050 | 44150 | 44050 | 190 |
| 283 | 20250305 | 143300 | 2128404700 | 44150 | 44150 | 44150 | 44050 | 49 |
| 284 | 20250305 | 143200 | 2126243600 | 44200 | 44050 | 44200 | 44050 | 106 |
| 285 | 20250305 | 143100 | 2121562850 | 44050 | 44050 | 44200 | 44050 | 133 |
| 286 | 20250305 | 143000 | 2115691200 | 44050 | 44100 | 44200 | 44050 | 416 |
| 287 | 20250305 | 142900 | 2097335000 | 44100 | 44100 | 44150 | 44100 | 34 |
| 288 | 20250305 | 142800 | 2095834900 | 44150 | 44150 | 44150 | 44100 | 158 |
| 289 | 20250305 | 142700 | 2088862500 | 44100 | 44100 | 44150 | 44100 | 48 |
| 290 | 20250305 | 142600 | 2086744650 | 44100 | 44100 | 44150 | 44100 | 134 |
| 291 | 20250305 | 142500 | 2080833400 | 44100 | 44150 | 44200 | 44100 | 148 |
| 292 | 20250305 | 142400 | 2074301950 | 44150 | 44150 | 44150 | 44100 | 31 |
| 293 | 20250305 | 142300 | 2072933550 | 44100 | 44150 | 44150 | 44100 | 221 |
| 294 | 20250305 | 142200 | 2063176600 | 44200 | 44100 | 44200 | 44100 | 261 |
| 295 | 20250305 | 142100 | 2051651650 | 44100 | 44100 | 44150 | 44100 | 55 |
| 296 | 20250305 | 142000 | 2049224600 | 44100 | 44100 | 44150 | 44100 | 115 |
| 297 | 20250305 | 141900 | 2044151750 | 44100 | 44100 | 44150 | 44100 | 66 |
| 298 | 20250305 | 141800 | 2041240350 | 44100 | 44100 | 44150 | 44050 | 92 |
| 299 | 20250305 | 141700 | 2037183550 | 44100 | 44100 | 44200 | 44050 | 301 |
| 300 | 20250305 | 141600 | 2023910050 | 44100 | 44100 | 44150 | 44050 | 594 |
| 301 | 20250305 | 141500 | 1997691500 | 44100 | 44050 | 44150 | 44050 | 47 |
| 302 | 20250305 | 141400 | 1995619750 | 44050 | 44150 | 44150 | 44050 | 1026 |
| 303 | 20250305 | 141300 | 1950355000 | 44150 | 44150 | 44200 | 44150 | 141 |
| 304 | 20250305 | 141200 | 1944127550 | 44150 | 44150 | 44200 | 44150 | 131 |
| 305 | 20250305 | 141100 | 1938343150 | 44150 | 44150 | 44200 | 44150 | 108 |
| 306 | 20250305 | 141000 | 1933573700 | 44150 | 44150 | 44200 | 44150 | 66 |
| 307 | 20250305 | 140900 | 1930658700 | 44150 | 44150 | 44200 | 44100 | 508 |
| 308 | 20250305 | 140800 | 1908233050 | 44150 | 44150 | 44200 | 44150 | 76 |
| 309 | 20250305 | 140700 | 1904876750 | 44150 | 44200 | 44200 | 44150 | 63 |
| 310 | 20250305 | 140600 | 1902093550 | 44150 | 44150 | 44200 | 44150 | 67 |
| 311 | 20250305 | 140500 | 1899135000 | 44150 | 44200 | 44200 | 44150 | 107 |
| 312 | 20250305 | 140400 | 1894410500 | 44150 | 44150 | 44250 | 44150 | 92 |
| 313 | 20250305 | 140300 | 1890344300 | 44200 | 44200 | 44250 | 44150 | 92 |
| 314 | 20250305 | 140200 | 1886277400 | 44200 | 44200 | 44250 | 44200 | 37 |
| 315 | 20250305 | 140100 | 1884641450 | 44150 | 44250 | 44250 | 44150 | 140 |
| 316 | 20250305 | 140000 | 1878455350 | 44250 | 44200 | 44300 | 44200 | 59 |
| 317 | 20250305 | 135900 | 1875845200 | 44250 | 44250 | 44250 | 44200 | 65 |
| 318 | 20250305 | 135800 | 1872970200 | 44200 | 44250 | 44250 | 44200 | 126 |
| 319 | 20250305 | 135700 | 1867397850 | 44200 | 44150 | 44250 | 44150 | 86 |
| 320 | 20250305 | 135600 | 1863598750 | 44150 | 44150 | 44200 | 44150 | 51 |
| 321 | 20250305 | 135500 | 1861345750 | 44200 | 44150 | 44250 | 44100 | 65 |
| 322 | 20250305 | 135400 | 1858472800 | 44150 | 44200 | 44200 | 44150 | 108 |
| 323 | 20250305 | 135300 | 1853700700 | 44150 | 44250 | 44250 | 44150 | 101 |
| 324 | 20250305 | 135200 | 1849239750 | 44200 | 44200 | 44250 | 44150 | 129 |
| 325 | 20250305 | 135100 | 1843538650 | 44150 | 44200 | 44250 | 44150 | 43 |
| 326 | 20250305 | 135000 | 1841639050 | 44200 | 44200 | 44250 | 44150 | 107 |
| 327 | 20250305 | 134900 | 1836908300 | 44150 | 44150 | 44250 | 44150 | 97 |
| 328 | 20250305 | 134800 | 1832621000 | 44200 | 44150 | 44200 | 44150 | 54 |
| 329 | 20250305 | 134700 | 1830235500 | 44200 | 44100 | 44250 | 44100 | 82 |
| 330 | 20250305 | 134600 | 1826613850 | 44200 | 44150 | 44200 | 44100 | 64 |
| 331 | 20250305 | 134500 | 1823787900 | 44200 | 44200 | 44200 | 44100 | 84 |
| 332 | 20250305 | 134400 | 1820077550 | 44200 | 44150 | 44250 | 44100 | 141 |
| 333 | 20250305 | 134300 | 1813849100 | 44200 | 44100 | 44200 | 44100 | 97 |
| 334 | 20250305 | 134200 | 1809568300 | 44150 | 44200 | 44250 | 44100 | 55 |
| 335 | 20250305 | 134100 | 1807139300 | 44250 | 44200 | 44250 | 44150 | 64 |
| 336 | 20250305 | 134000 | 1804310000 | 44250 | 44150 | 44250 | 44150 | 39 |
| 337 | 20250305 | 133900 | 1802585450 | 44150 | 44150 | 44250 | 44150 | 84 |
| 338 | 20250305 | 133800 | 1798874650 | 44150 | 44150 | 44250 | 44150 | 152 |
| 339 | 20250305 | 133700 | 1792160500 | 44150 | 44200 | 44300 | 44150 | 34 |
| 340 | 20250305 | 133600 | 1790657700 | 44200 | 44150 | 44300 | 44150 | 112 |
| 341 | 20250305 | 133500 | 1785704900 | 44100 | 44250 | 44300 | 44100 | 208 |
| 342 | 20250305 | 133400 | 1776500100 | 44300 | 44250 | 44300 | 44100 | 40 |
| 343 | 20250305 | 133300 | 1774732700 | 44150 | 44150 | 44250 | 44150 | 244 |
| 344 | 20250305 | 133200 | 1763956300 | 44150 | 44200 | 44200 | 44150 | 68 |
| 345 | 20250305 | 133100 | 1760952350 | 44250 | 44200 | 44300 | 44150 | 147 |
| 346 | 20250305 | 133000 | 1754450450 | 44250 | 44250 | 44250 | 44200 | 58 |
| 347 | 20250305 | 132900 | 1751886050 | 44200 | 44250 | 44250 | 44200 | 61 |
| 348 | 20250305 | 132800 | 1749188400 | 44200 | 44250 | 44250 | 44200 | 63 |
| 349 | 20250305 | 132700 | 1746402750 | 44200 | 44200 | 44250 | 44150 | 84 |
| 350 | 20250305 | 132600 | 1742690300 | 44250 | 44150 | 44250 | 44150 | 43 |
| 351 | 20250305 | 132500 | 1740788900 | 44200 | 44150 | 44200 | 44150 | 64 |
| 352 | 20250305 | 132400 | 1737962450 | 44200 | 44250 | 44250 | 44200 | 118 |
| 353 | 20250305 | 132300 | 1732744000 | 44200 | 44150 | 44200 | 44100 | 138 |
| 354 | 20250305 | 132200 | 1726653950 | 44100 | 44200 | 44250 | 44100 | 44 |
| 355 | 20250305 | 132100 | 1724711350 | 44150 | 44150 | 44250 | 44150 | 105 |
| 356 | 20250305 | 132000 | 1720071000 | 44150 | 44200 | 44200 | 44150 | 43 |
| 357 | 20250305 | 131900 | 1718170800 | 44200 | 44250 | 44300 | 44150 | 61 |
| 358 | 20250305 | 131800 | 1715473450 | 44200 | 44150 | 44250 | 44100 | 107 |
| 359 | 20250305 | 131700 | 1710743000 | 44100 | 44250 | 44250 | 44100 | 66 |
| 360 | 20250305 | 131600 | 1707829300 | 44250 | 44200 | 44250 | 44150 | 87 |
| 361 | 20250305 | 131500 | 1703984750 | 44200 | 44250 | 44250 | 44150 | 61 |
| 362 | 20250305 | 131400 | 1701289000 | 44250 | 44250 | 44300 | 44200 | 81 |
| 363 | 20250305 | 131300 | 1697704500 | 44200 | 44200 | 44200 | 44150 | 61 |
| 364 | 20250305 | 131200 | 1695010200 | 44150 | 44150 | 44200 | 44150 | 54 |
| 365 | 20250305 | 131100 | 1692624350 | 44200 | 44150 | 44200 | 44150 | 61 |
| 366 | 20250305 | 131000 | 1689930300 | 44150 | 44200 | 44250 | 44150 | 85 |
| 367 | 20250305 | 130900 | 1686175200 | 44200 | 44250 | 44250 | 44200 | 75 |
| 368 | 20250305 | 130800 | 1682857200 | 44200 | 44200 | 44250 | 44200 | 25 |
| 369 | 20250305 | 130700 | 1681751250 | 44250 | 44250 | 44250 | 44200 | 91 |
| 370 | 20250305 | 130600 | 1677727400 | 44200 | 44200 | 44300 | 44200 | 34 |
| 371 | 20250305 | 130500 | 1676223300 | 44200 | 44200 | 44300 | 44200 | 88 |
| 372 | 20250305 | 130400 | 1672329850 | 44250 | 44250 | 44300 | 44200 | 214 |
| 373 | 20250305 | 130300 | 1662859450 | 44200 | 44250 | 44250 | 44200 | 96 |
| 374 | 20250305 | 130200 | 1658614200 | 44250 | 44200 | 44300 | 44200 | 78 |
| 375 | 20250305 | 130100 | 1655162600 | 44250 | 44150 | 44250 | 44150 | 209 |
| 376 | 20250305 | 130000 | 1645921250 | 44150 | 44200 | 44200 | 44150 | 55 |
| 377 | 20250305 | 125900 | 1643492250 | 44200 | 44200 | 44200 | 44150 | 80 |
| 378 | 20250305 | 125800 | 1639959200 | 44150 | 44150 | 44200 | 44150 | 38 |
| 379 | 20250305 | 125700 | 1638280300 | 44150 | 44300 | 44350 | 44150 | 559 |
| 380 | 20250305 | 125600 | 1613538250 | 44300 | 44300 | 44350 | 44250 | 62 |
| 381 | 20250305 | 125500 | 1610792100 | 44300 | 44350 | 44350 | 44300 | 64 |
| 382 | 20250305 | 125400 | 1607954650 | 44300 | 44300 | 44350 | 44300 | 44 |
| 383 | 20250305 | 125300 | 1606005100 | 44300 | 44300 | 44300 | 44300 | 52 |
| 384 | 20250305 | 125200 | 1603701500 | 44350 | 44300 | 44400 | 44300 | 83 |
| 385 | 20250305 | 125100 | 1600020600 | 44300 | 44300 | 44350 | 44300 | 52 |
| 386 | 20250305 | 125000 | 1597715450 | 44300 | 44400 | 44400 | 44300 | 40 |
| 387 | 20250305 | 124900 | 1595940850 | 44350 | 44300 | 44400 | 44300 | 337 |
| 388 | 20250305 | 124800 | 1580994950 | 44300 | 44250 | 44350 | 44250 | 344 |
| 389 | 20250305 | 124700 | 1565755000 | 44250 | 44300 | 44300 | 44250 | 129 |
| 390 | 20250305 | 124600 | 1560041050 | 44300 | 44250 | 44300 | 44250 | 52 |
| 391 | 20250305 | 124500 | 1557739000 | 44250 | 44250 | 44300 | 44250 | 51 |
| 392 | 20250305 | 124400 | 1555480850 | 44250 | 44300 | 44300 | 44250 | 58 |
| 393 | 20250305 | 124300 | 1552912750 | 44250 | 44300 | 44300 | 44250 | 107 |
| 394 | 20250305 | 124200 | 1548173900 | 44300 | 44250 | 44300 | 44250 | 52 |
| 395 | 20250305 | 124100 | 1545871700 | 44250 | 44250 | 44300 | 44250 | 58 |
| 396 | 20250305 | 124000 | 1543304000 | 44250 | 44250 | 44300 | 44200 | 63 |
| 397 | 20250305 | 123900 | 1540515900 | 44250 | 44150 | 44250 | 44150 | 23 |
| 398 | 20250305 | 123800 | 1539499550 | 44150 | 44200 | 44300 | 44150 | 56 |
| 399 | 20250305 | 123700 | 1537023050 | 44250 | 44250 | 44250 | 44200 | 63 |
| 400 | 20250305 | 123600 | 1534235800 | 44200 | 44250 | 44300 | 44200 | 64 |
| 401 | 20250305 | 123500 | 1531403950 | 44250 | 44250 | 44300 | 44250 | 51 |
| 402 | 20250305 | 123400 | 1529146500 | 44250 | 44250 | 44300 | 44250 | 200 |
| 403 | 20250305 | 123300 | 1520295300 | 44250 | 44250 | 44300 | 44250 | 57 |
| 404 | 20250305 | 123200 | 1517771650 | 44250 | 44250 | 44300 | 44250 | 69 |
| 405 | 20250305 | 123100 | 1514716100 | 44250 | 44200 | 44300 | 44200 | 49 |
| 406 | 20250305 | 123000 | 1512547150 | 44200 | 44250 | 44300 | 44200 | 76 |
| 407 | 20250305 | 122900 | 1509185750 | 44250 | 44300 | 44300 | 44200 | 57 |
| 408 | 20250305 | 122800 | 1506661850 | 44300 | 44300 | 44300 | 44200 | 40 |
| 409 | 20250305 | 122700 | 1504891400 | 44250 | 44250 | 44300 | 44200 | 89 |
| 410 | 20250305 | 122600 | 1500953950 | 44200 | 44150 | 44200 | 44150 | 101 |
| 411 | 20250305 | 122500 | 1496490350 | 44150 | 44250 | 44250 | 44100 | 43 |
| 412 | 20250305 | 122400 | 1494590700 | 44200 | 44050 | 44200 | 44050 | 71 |
| 413 | 20250305 | 122300 | 1491454750 | 44050 | 44200 | 44250 | 44050 | 442 |
| 414 | 20250305 | 122200 | 1471937250 | 44200 | 44250 | 44250 | 44200 | 84 |
| 415 | 20250305 | 122100 | 1468223400 | 44200 | 44200 | 44250 | 44200 | 24 |
| 416 | 20250305 | 122000 | 1467161900 | 44200 | 44200 | 44250 | 44200 | 72 |
| 417 | 20250305 | 121900 | 1463977350 | 44200 | 44200 | 44250 | 44200 | 47 |
| 418 | 20250305 | 121800 | 1461898850 | 44250 | 44200 | 44250 | 44200 | 74 |
| 419 | 20250305 | 121700 | 1458626600 | 44200 | 44200 | 44250 | 44200 | 44 |
| 420 | 20250305 | 121600 | 1456680550 | 44250 | 44200 | 44250 | 44200 | 50 |
| 421 | 20250305 | 121500 | 1454469150 | 44200 | 44250 | 44250 | 44200 | 51 |
| 422 | 20250305 | 121400 | 1452214600 | 44250 | 44200 | 44250 | 44200 | 62 |
| 423 | 20250305 | 121300 | 1449473150 | 44200 | 44200 | 44200 | 44050 | 119 |
| 424 | 20250305 | 121200 | 1444214850 | 44150 | 44050 | 44150 | 44050 | 74 |
| 425 | 20250305 | 121100 | 1440948850 | 44200 | 44050 | 44250 | 44050 | 87 |
| 426 | 20250305 | 121000 | 1437111250 | 44050 | 44200 | 44250 | 44050 | 202 |
| 427 | 20250305 | 120900 | 1428193050 | 44250 | 44050 | 44250 | 44050 | 1253 |
| 428 | 20250305 | 120800 | 1372834400 | 44050 | 44050 | 44100 | 44050 | 264 |
| 429 | 20250305 | 120700 | 1361193200 | 44050 | 43950 | 44100 | 43950 | 147 |
| 430 | 20250305 | 120600 | 1354718300 | 44050 | 43900 | 44050 | 43900 | 267 |
| 431 | 20250305 | 120500 | 1342970850 | 43900 | 44000 | 44000 | 43900 | 129 |
| 432 | 20250305 | 120400 | 1337298000 | 43900 | 43900 | 43950 | 43900 | 48 |
| 433 | 20250305 | 120300 | 1335189850 | 43900 | 43850 | 43950 | 43850 | 93 |
| 434 | 20250305 | 120200 | 1331106200 | 43850 | 43850 | 43950 | 43800 | 174 |
| 435 | 20250305 | 120100 | 1323477450 | 43850 | 43800 | 43900 | 43800 | 34 |
| 436 | 20250305 | 120000 | 1321986300 | 43800 | 43800 | 43950 | 43800 | 219 |
| 437 | 20250305 | 115900 | 1312382200 | 43800 | 43800 | 43950 | 43800 | 323 |
| 438 | 20250305 | 115800 | 1298219500 | 43800 | 43775 | 43900 | 43750 | 93 |
| 439 | 20250305 | 115700 | 1294147000 | 43750 | 43750 | 43950 | 43750 | 63 |
| 440 | 20250305 | 115600 | 1291388350 | 43900 | 43800 | 43900 | 43750 | 96 |
| 441 | 20250305 | 115500 | 1287179100 | 43800 | 43800 | 43850 | 43750 | 80 |
| 442 | 20250305 | 115400 | 1283677200 | 43850 | 43800 | 43850 | 43800 | 46 |
| 443 | 20250305 | 115300 | 1281662100 | 43800 | 43725 | 43850 | 43700 | 315 |
| 444 | 20250305 | 115200 | 1267877775 | 43700 | 43700 | 43750 | 43650 | 99 |
| 445 | 20250305 | 115100 | 1263550925 | 43700 | 43575 | 43750 | 43575 | 233 |
| 446 | 20250305 | 115000 | 1253381475 | 43650 | 43575 | 43650 | 43550 | 119 |
| 447 | 20250305 | 114900 | 1248193225 | 43650 | 43625 | 43700 | 43600 | 106 |
| 448 | 20250305 | 114800 | 1243568925 | 43650 | 43650 | 43650 | 43600 | 155 |
| 449 | 20250305 | 114700 | 1236810275 | 43600 | 43600 | 43700 | 43550 | 287 |
| 450 | 20250305 | 114600 | 1224300975 | 43700 | 43600 | 43700 | 43550 | 102 |
| 451 | 20250305 | 114500 | 1219851525 | 43575 | 43550 | 43650 | 43550 | 213 |
| 452 | 20250305 | 114400 | 1210570950 | 43600 | 43550 | 43650 | 43550 | 154 |
| 453 | 20250305 | 114300 | 1203862550 | 43600 | 43650 | 43650 | 43550 | 175 |
| 454 | 20250305 | 114200 | 1196233200 | 43700 | 43600 | 43700 | 43550 | 90 |
| 455 | 20250305 | 114100 | 1192308050 | 43600 | 43600 | 43650 | 43600 | 158 |
| 456 | 20250305 | 114000 | 1185417400 | 43600 | 43600 | 43650 | 43550 | 160 |
| 457 | 20250305 | 113900 | 1178440050 | 43650 | 43600 | 43700 | 43550 | 165 |
| 458 | 20250305 | 113800 | 1171245900 | 43600 | 43550 | 43650 | 43550 | 250 |
| 459 | 20250305 | 113700 | 1160354050 | 43600 | 43600 | 43650 | 43550 | 172 |
| 460 | 20250305 | 113600 | 1152859600 | 43600 | 43600 | 43650 | 43550 | 224 |
| 461 | 20250305 | 113500 | 1143098800 | 43600 | 43625 | 43650 | 43550 | 144 |
| 462 | 20250305 | 113400 | 1136820250 | 43600 | 43550 | 43700 | 43550 | 60 |
| 463 | 20250305 | 113300 | 1134202300 | 43550 | 43650 | 43650 | 43550 | 232 |
| 464 | 20250305 | 113200 | 1124092800 | 43650 | 43600 | 43650 | 43600 | 171 |
| 465 | 20250305 | 113100 | 1116636100 | 43600 | 43650 | 43700 | 43600 | 294 |
| 466 | 20250305 | 113000 | 1103802250 | 43650 | 43650 | 43700 | 43600 | 107 |
| 467 | 20250305 | 112900 | 1099131400 | 43600 | 43600 | 43650 | 43600 | 176 |
| 468 | 20250305 | 112800 | 1091456700 | 43650 | 43600 | 43700 | 43600 | 192 |
| 469 | 20250305 | 112700 | 1083083350 | 43600 | 43650 | 43700 | 43600 | 194 |
| 470 | 20250305 | 112600 | 1074620850 | 43650 | 43600 | 43750 | 43600 | 188 |
| 471 | 20250305 | 112500 | 1066409950 | 43600 | 43650 | 43700 | 43600 | 168 |
| 472 | 20250305 | 112400 | 1059075500 | 43650 | 43650 | 43700 | 43600 | 121 |
| 473 | 20250305 | 112300 | 1053794150 | 43650 | 43600 | 43700 | 43600 | 272 |
| 474 | 20250305 | 112200 | 1041931900 | 43700 | 43700 | 43700 | 43600 | 42 |
| 475 | 20250305 | 112100 | 1040098500 | 43600 | 43700 | 43700 | 43600 | 183 |
| 476 | 20250305 | 112000 | 1032114400 | 43700 | 43650 | 43700 | 43600 | 154 |
| 477 | 20250305 | 111900 | 1025391850 | 43650 | 43650 | 43700 | 43600 | 203 |
| 478 | 20250305 | 111800 | 1016538750 | 43650 | 43700 | 43750 | 43650 | 145 |
| 479 | 20250305 | 111700 | 1010207300 | 43650 | 43650 | 43750 | 43650 | 209 |
| 480 | 20250305 | 111600 | 1001079250 | 43650 | 43750 | 43750 | 43650 | 592 |
| 481 | 20250305 | 111500 | 975217050 | 43700 | 43750 | 43750 | 43700 | 237 |
| 482 | 20250305 | 111400 | 964854900 | 43750 | 43800 | 43800 | 43700 | 86 |
| 483 | 20250305 | 111300 | 961093500 | 43750 | 43750 | 43800 | 43700 | 196 |
| 484 | 20250305 | 111200 | 952525100 | 43750 | 43800 | 43850 | 43750 | 539 |
| 485 | 20250305 | 111100 | 928929600 | 43800 | 43850 | 43900 | 43800 | 409 |
| 486 | 20250305 | 111000 | 911002600 | 43800 | 43800 | 43850 | 43800 | 86 |
| 487 | 20250305 | 110900 | 907234500 | 43850 | 43850 | 43850 | 43800 | 121 |
| 488 | 20250305 | 110800 | 901933350 | 43850 | 43850 | 43850 | 43800 | 117 |
| 489 | 20250305 | 110700 | 896804950 | 43850 | 43850 | 43950 | 43850 | 182 |
| 490 | 20250305 | 110600 | 888820200 | 43850 | 43850 | 43900 | 43850 | 90 |
| 491 | 20250305 | 110500 | 884872650 | 43900 | 43900 | 43900 | 43850 | 50 |
| 492 | 20250305 | 110400 | 882679200 | 43900 | 43900 | 43900 | 43850 | 84 |
| 493 | 20250305 | 110300 | 878994000 | 43900 | 43900 | 43900 | 43850 | 101 |
| 494 | 20250305 | 110200 | 874560650 | 43900 | 43900 | 43950 | 43900 | 59 |
| 495 | 20250305 | 110100 | 871969900 | 43950 | 43950 | 44050 | 43900 | 287 |
| 496 | 20250305 | 110000 | 859356950 | 43950 | 43900 | 44050 | 43900 | 285 |
| 497 | 20250305 | 105900 | 846821900 | 43900 | 43900 | 43950 | 43900 | 34 |
| 498 | 20250305 | 105800 | 845328900 | 43950 | 43900 | 43950 | 43850 | 325 |
| 499 | 20250305 | 105700 | 831072700 | 43900 | 43900 | 43950 | 43900 | 146 |
| 500 | 20250305 | 105600 | 824662450 | 43900 | 43950 | 44050 | 43900 | 66 |
| 501 | 20250305 | 105500 | 821761100 | 44100 | 43950 | 44100 | 43950 | 155 |
| 502 | 20250305 | 105400 | 814937600 | 44000 | 44000 | 44050 | 44000 | 58 |
| 503 | 20250305 | 105300 | 812384400 | 44000 | 44050 | 44050 | 44000 | 43 |
| 504 | 20250305 | 105200 | 810491700 | 44000 | 43950 | 44050 | 43950 | 42 |
| 505 | 20250305 | 105100 | 808643150 | 44000 | 43950 | 44000 | 43950 | 54 |
| 506 | 20250305 | 105000 | 806268050 | 44000 | 43950 | 44000 | 43950 | 49 |
| 507 | 20250305 | 104900 | 804113400 | 44000 | 43950 | 44000 | 43950 | 129 |
| 508 | 20250305 | 104800 | 798439000 | 44000 | 44000 | 44000 | 44000 | 21 |
| 509 | 20250305 | 104700 | 797515000 | 44000 | 43950 | 44000 | 43950 | 40 |
| 510 | 20250305 | 104600 | 795755200 | 43950 | 43950 | 44000 | 43950 | 65 |
| 511 | 20250305 | 104500 | 792897550 | 43950 | 44050 | 44050 | 43950 | 42 |
| 512 | 20250305 | 104400 | 791049400 | 44000 | 43950 | 44050 | 43950 | 111 |
| 513 | 20250305 | 104300 | 786165850 | 44000 | 44000 | 44000 | 43850 | 31 |
| 514 | 20250305 | 104200 | 784803200 | 44000 | 44000 | 44000 | 43850 | 36 |
| 515 | 20250305 | 104100 | 783221000 | 44050 | 43850 | 44050 | 43850 | 45 |
| 516 | 20250305 | 104000 | 781242300 | 43800 | 43950 | 44050 | 43800 | 491 |
| 517 | 20250305 | 103900 | 759706100 | 43950 | 43950 | 43950 | 43900 | 27 |
| 518 | 20250305 | 103800 | 758519550 | 43950 | 43950 | 44000 | 43900 | 48 |
| 519 | 20250305 | 103700 | 756409700 | 43900 | 44000 | 44000 | 43900 | 22 |
| 520 | 20250305 | 103600 | 755442700 | 44000 | 43850 | 44000 | 43850 | 131 |
| 521 | 20250305 | 103500 | 749689350 | 43850 | 43900 | 43900 | 43850 | 52 |
| 522 | 20250305 | 103400 | 747408100 | 43850 | 43850 | 43900 | 43850 | 164 |
| 523 | 20250305 | 103300 | 740216300 | 43850 | 43900 | 43900 | 43800 | 453 |
| 524 | 20250305 | 103200 | 720342850 | 43900 | 43950 | 44000 | 43900 | 186 |
| 525 | 20250305 | 103100 | 712169550 | 43950 | 44050 | 44050 | 43950 | 283 |
| 526 | 20250305 | 103000 | 699717950 | 44000 | 44050 | 44100 | 44000 | 228 |
| 527 | 20250305 | 102900 | 689675700 | 44100 | 44050 | 44100 | 44050 | 40 |
| 528 | 20250305 | 102800 | 687913000 | 44050 | 44100 | 44150 | 44050 | 51 |
| 529 | 20250305 | 102700 | 685664800 | 44100 | 44100 | 44100 | 44050 | 27 |
| 530 | 20250305 | 102600 | 684474150 | 44100 | 44100 | 44150 | 44050 | 40 |
| 531 | 20250305 | 102500 | 682710700 | 44100 | 44000 | 44100 | 44000 | 388 |
| 532 | 20250305 | 102400 | 665636700 | 44100 | 44150 | 44200 | 44000 | 153 |
| 533 | 20250305 | 102300 | 658882450 | 44050 | 44100 | 44200 | 44050 | 526 |
| 534 | 20250305 | 102200 | 635687250 | 44050 | 44100 | 44100 | 44050 | 28 |
| 535 | 20250305 | 102100 | 634452900 | 44100 | 44100 | 44150 | 44050 | 54 |
| 536 | 20250305 | 102000 | 632071350 | 44100 | 44000 | 44100 | 44000 | 63 |
| 537 | 20250305 | 101900 | 629296800 | 44050 | 44100 | 44100 | 44000 | 34 |
| 538 | 20250305 | 101800 | 627799550 | 44100 | 44200 | 44200 | 44050 | 462 |
| 539 | 20250305 | 101700 | 607428700 | 44150 | 44150 | 44150 | 44150 | 56 |
| 540 | 20250305 | 101600 | 604956300 | 44150 | 44150 | 44250 | 44150 | 71 |
| 541 | 20250305 | 101500 | 601819500 | 44200 | 44150 | 44200 | 44150 | 207 |
| 542 | 20250305 | 101400 | 592672050 | 44150 | 44150 | 44200 | 44150 | 172 |
| 543 | 20250305 | 101300 | 585077650 | 44150 | 44150 | 44200 | 44100 | 45 |
| 544 | 20250305 | 101200 | 583090550 | 44150 | 44150 | 44200 | 44100 | 37 |
| 545 | 20250305 | 101100 | 581457600 | 44150 | 44150 | 44200 | 44100 | 71 |
| 546 | 20250305 | 101000 | 578322750 | 44150 | 44150 | 44150 | 44100 | 99 |
| 547 | 20250305 | 100900 | 573951950 | 44250 | 44100 | 44250 | 44050 | 241 |
| 548 | 20250305 | 100800 | 563320250 | 44050 | 44000 | 44050 | 44000 | 163 |
| 549 | 20250305 | 100700 | 556140150 | 44050 | 44000 | 44050 | 44000 | 145 |
| 550 | 20250305 | 100600 | 549756400 | 44000 | 43950 | 44050 | 43950 | 79 |
| 551 | 20250305 | 100500 | 546280050 | 44000 | 43900 | 44000 | 43900 | 234 |
| 552 | 20250305 | 100400 | 536003750 | 43900 | 44000 | 44000 | 43850 | 752 |
| 553 | 20250305 | 100300 | 502954550 | 44000 | 44050 | 44050 | 44000 | 57 |
| 554 | 20250305 | 100200 | 500445300 | 44000 | 44050 | 44100 | 44000 | 99 |
| 555 | 20250305 | 100100 | 496087500 | 44050 | 44100 | 44100 | 44050 | 247 |
| 556 | 20250305 | 100000 | 485195650 | 44100 | 44050 | 44100 | 44000 | 1848 |
| 557 | 20250305 | 095900 | 403861250 | 44100 | 44100 | 44100 | 44050 | 88 |
| 558 | 20250305 | 095800 | 399980550 | 44150 | 44100 | 44150 | 44050 | 1900 |
| 559 | 20250305 | 095700 | 316264200 | 44150 | 44150 | 44250 | 44100 | 35 |
| 560 | 20250305 | 095600 | 314719100 | 44200 | 44100 | 44200 | 44100 | 46 |
| 561 | 20250305 | 095500 | 312687950 | 44150 | 44150 | 44200 | 44100 | 63 |
| 562 | 20250305 | 095400 | 309905200 | 44150 | 44200 | 44250 | 44150 | 38 |
| 563 | 20250305 | 095300 | 308225450 | 44200 | 44250 | 44250 | 44200 | 56 |
| 564 | 20250305 | 095200 | 305749000 | 44250 | 44250 | 44300 | 44200 | 38 |
| 565 | 20250305 | 095100 | 304067450 | 44250 | 44200 | 44250 | 44100 | 112 |
| 566 | 20250305 | 095000 | 299118150 | 44150 | 44150 | 44150 | 44100 | 367 |
| 567 | 20250305 | 094900 | 282929350 | 44200 | 44200 | 44200 | 44150 | 277 |
| 568 | 20250305 | 094800 | 270697200 | 44200 | 44250 | 44350 | 44200 | 127 |
| 569 | 20250305 | 094700 | 265081050 | 44250 | 44350 | 44350 | 44200 | 141 |
| 570 | 20250305 | 094600 | 258839300 | 44350 | 44350 | 44350 | 44300 | 43 |
| 571 | 20250305 | 094500 | 256932350 | 44400 | 44300 | 44400 | 44300 | 54 |
| 572 | 20250305 | 094400 | 254538650 | 44300 | 44400 | 44400 | 44300 | 72 |
| 573 | 20250305 | 094300 | 251347600 | 44300 | 44350 | 44400 | 44300 | 54 |
| 574 | 20250305 | 094200 | 248952150 | 44250 | 44250 | 44350 | 44250 | 112 |
| 575 | 20250305 | 094100 | 243991150 | 44250 | 44250 | 44300 | 44250 | 25 |
| 576 | 20250305 | 094000 | 242883800 | 44300 | 44300 | 44300 | 44300 | 27 |
| 577 | 20250305 | 093900 | 241687700 | 44300 | 44300 | 44300 | 44300 | 48 |
| 578 | 20250305 | 093800 | 239561300 | 44250 | 44350 | 44400 | 44250 | 69 |
| 579 | 20250305 | 093700 | 236504550 | 44350 | 44350 | 44350 | 44350 | 34 |
| 580 | 20250305 | 093600 | 234996650 | 44350 | 44400 | 44400 | 44250 | 481 |
| 581 | 20250305 | 093500 | 213693500 | 44400 | 44400 | 44400 | 44350 | 32 |
| 582 | 20250305 | 093400 | 212272750 | 44400 | 44450 | 44450 | 44350 | 180 |
| 583 | 20250305 | 093300 | 204281150 | 44400 | 44550 | 44550 | 44400 | 146 |
| 584 | 20250305 | 093200 | 197786800 | 44550 | 44550 | 44550 | 44550 | 26 |
| 585 | 20250305 | 093100 | 196628500 | 44550 | 44550 | 44650 | 44550 | 43 |
| 586 | 20250305 | 093000 | 194712050 | 44650 | 44650 | 44650 | 44600 | 39 |
| 587 | 20250305 | 092900 | 192971800 | 44600 | 44550 | 44600 | 44550 | 83 |
| 588 | 20250305 | 092800 | 189272400 | 44550 | 44550 | 44550 | 44550 | 36 |
| 589 | 20250305 | 092700 | 187668600 | 44550 | 44500 | 44550 | 44500 | 54 |
| 590 | 20250305 | 092600 | 185264950 | 44550 | 44550 | 44550 | 44500 | 74 |
| 591 | 20250305 | 092500 | 181969200 | 44400 | 44550 | 44550 | 44400 | 365 |
| 592 | 20250305 | 092400 | 165742450 | 44550 | 44550 | 44550 | 44500 | 228 |
| 593 | 20250305 | 092300 | 155594750 | 44550 | 44550 | 44550 | 44500 | 75 |
| 594 | 20250305 | 092200 | 152253550 | 44550 | 44600 | 44650 | 44500 | 71 |
| 595 | 20250305 | 092100 | 149089100 | 44550 | 44650 | 44650 | 44550 | 100 |
| 596 | 20250305 | 092000 | 144629500 | 44600 | 44550 | 44600 | 44550 | 249 |
| 597 | 20250305 | 091900 | 133534350 | 44550 | 44550 | 44550 | 44550 | 45 |
| 598 | 20250305 | 091800 | 131529600 | 44550 | 44600 | 44600 | 44550 | 53 |
| 599 | 20250305 | 091700 | 129167650 | 44550 | 44650 | 44650 | 44550 | 137 |
| 600 | 20250305 | 091600 | 123057750 | 44600 | 44650 | 44650 | 44600 | 115 |
| 601 | 20250305 | 091500 | 117924000 | 44650 | 44600 | 44650 | 44550 | 23 |
| 602 | 20250305 | 091400 | 116897750 | 44600 | 44550 | 44600 | 44500 | 355 |
| 603 | 20250305 | 091300 | 101075250 | 44550 | 44550 | 44550 | 44550 | 17 |
| 604 | 20250305 | 091200 | 100317900 | 44500 | 44550 | 44550 | 44500 | 149 |
| 605 | 20250305 | 091100 | 93685700 | 44550 | 44550 | 44600 | 44550 | 161 |
| 606 | 20250305 | 091000 | 86512450 | 44550 | 44650 | 44700 | 44500 | 132 |
| 607 | 20250305 | 090900 | 80634900 | 44550 | 44550 | 44550 | 44550 | 40 |
| 608 | 20250305 | 090800 | 78852900 | 44550 | 44650 | 44650 | 44550 | 66 |
| 609 | 20250305 | 090700 | 75909500 | 44650 | 44850 | 44850 | 44650 | 242 |
| 610 | 20250305 | 090600 | 65078850 | 44850 | 44800 | 44900 | 44800 | 505 |
| 611 | 20250305 | 090500 | 42437300 | 44750 | 44775 | 44800 | 44750 | 75 |
| 612 | 20250305 | 090400 | 39078125 | 44800 | 44775 | 44800 | 44775 | 33 |
| 613 | 20250305 | 090300 | 37600350 | 44775 | 44750 | 44775 | 44700 | 168 |
| 614 | 20250305 | 090200 | 30082250 | 44750 | 44800 | 44800 | 44750 | 120 |
| 615 | 20250305 | 090100 | 24710100 | 44750 | 44600 | 44750 | 44600 | 246 |
| 616 | 20250305 | 090000 | 13719250 | 44500 | 44550 | 44650 | 44500 | 308 |