32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 183200 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 25870 |
| 3 | 20250304 | 183100 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 4 | 20250304 | 183000 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 5 | 20250304 | 182900 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 6 | 20250304 | 182800 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 7 | 20250304 | 182700 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 8 | 20250304 | 182600 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 9 | 20250304 | 182500 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 10 | 20250304 | 182400 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 11 | 20250304 | 182300 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 12 | 20250304 | 182200 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 13 | 20250304 | 182100 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 14 | 20250304 | 182000 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 15 | 20250304 | 181900 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 16 | 20250304 | 181800 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 17 | 20250304 | 181700 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 18 | 20250304 | 181600 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 19 | 20250304 | 181500 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 20 | 20250304 | 181400 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 21 | 20250304 | 181300 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 22 | 20250304 | 181200 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 23 | 20250304 | 181100 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 24 | 20250304 | 181000 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 25 | 20250304 | 180900 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 26 | 20250304 | 180800 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 27 | 20250304 | 180700 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 28 | 20250304 | 180600 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 29 | 20250304 | 180500 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 30 | 20250304 | 180400 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 31 | 20250304 | 180300 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 32 | 20250304 | 180200 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 25870 |
| 33 | 20250304 | 180100 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 34 | 20250304 | 180000 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 35 | 20250304 | 175900 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 36 | 20250304 | 175800 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 37 | 20250304 | 175700 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 38 | 20250304 | 175600 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 39 | 20250304 | 175500 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 40 | 20250304 | 175400 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 41 | 20250304 | 175300 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 42 | 20250304 | 175200 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 43 | 20250304 | 175100 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 44 | 20250304 | 175000 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 45 | 20250304 | 174900 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 46 | 20250304 | 174800 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 47 | 20250304 | 174700 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 48 | 20250304 | 174600 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 49 | 20250304 | 174500 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 50 | 20250304 | 174400 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 51 | 20250304 | 174300 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 52 | 20250304 | 174200 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 53 | 20250304 | 174100 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 54 | 20250304 | 174000 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 55 | 20250304 | 173900 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 56 | 20250304 | 173800 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 57 | 20250304 | 173700 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 58 | 20250304 | 173600 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 59 | 20250304 | 173500 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 60 | 20250304 | 173400 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 61 | 20250304 | 173300 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 62 | 20250304 | 173200 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 25870 |
| 63 | 20250304 | 173100 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 64 | 20250304 | 173000 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 65 | 20250304 | 172900 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 66 | 20250304 | 172800 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 67 | 20250304 | 172700 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 68 | 20250304 | 172600 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 69 | 20250304 | 172500 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 70 | 20250304 | 172400 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 71 | 20250304 | 172300 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 72 | 20250304 | 172200 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 73 | 20250304 | 172100 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 74 | 20250304 | 172000 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 75 | 20250304 | 171900 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 76 | 20250304 | 171800 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 77 | 20250304 | 171700 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 78 | 20250304 | 171600 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 79 | 20250304 | 171500 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 80 | 20250304 | 171400 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 81 | 20250304 | 171300 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 82 | 20250304 | 171200 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 83 | 20250304 | 171100 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 84 | 20250304 | 171000 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 85 | 20250304 | 170900 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 86 | 20250304 | 170800 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 87 | 20250304 | 170700 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 88 | 20250304 | 170600 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 89 | 20250304 | 170500 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 90 | 20250304 | 170400 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 91 | 20250304 | 170300 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 92 | 20250304 | 170200 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 25870 |
| 93 | 20250304 | 170100 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 94 | 20250304 | 170000 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 95 | 20250304 | 165900 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 96 | 20250304 | 165800 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 97 | 20250304 | 165700 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 98 | 20250304 | 165600 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 99 | 20250304 | 165500 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 100 | 20250304 | 165400 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 101 | 20250304 | 165300 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 102 | 20250304 | 165200 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 103 | 20250304 | 165100 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 104 | 20250304 | 165000 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 105 | 20250304 | 164900 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 106 | 20250304 | 164800 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 107 | 20250304 | 164700 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 108 | 20250304 | 164600 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 109 | 20250304 | 164500 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 110 | 20250304 | 164400 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 111 | 20250304 | 164300 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 112 | 20250304 | 164200 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 113 | 20250304 | 164100 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 114 | 20250304 | 164000 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 115 | 20250304 | 163900 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 116 | 20250304 | 163800 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 117 | 20250304 | 163700 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 118 | 20250304 | 163600 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 119 | 20250304 | 163500 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 120 | 20250304 | 163400 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 121 | 20250304 | 163300 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 122 | 20250304 | 163200 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 25870 |
| 123 | 20250304 | 163100 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 124 | 20250304 | 163000 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 125 | 20250304 | 162900 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 126 | 20250304 | 162800 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 127 | 20250304 | 162700 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 128 | 20250304 | 162600 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 129 | 20250304 | 162500 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 130 | 20250304 | 162400 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 131 | 20250304 | 162300 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 132 | 20250304 | 162200 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 133 | 20250304 | 162100 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 134 | 20250304 | 162000 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 135 | 20250304 | 161900 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 136 | 20250304 | 161800 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 137 | 20250304 | 161700 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 138 | 20250304 | 161600 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 139 | 20250304 | 161500 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 140 | 20250304 | 161400 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 141 | 20250304 | 161300 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 142 | 20250304 | 161200 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 143 | 20250304 | 161100 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 144 | 20250304 | 161000 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 145 | 20250304 | 160900 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 146 | 20250304 | 160800 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 147 | 20250304 | 160700 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 148 | 20250304 | 160600 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 149 | 20250304 | 160500 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 150 | 20250304 | 160400 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 151 | 20250304 | 160300 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 152 | 20250304 | 160200 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 25870 |
| 153 | 20250304 | 160100 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 154 | 20250304 | 160000 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 155 | 20250304 | 155900 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 156 | 20250304 | 155800 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 157 | 20250304 | 155700 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 158 | 20250304 | 155600 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 159 | 20250304 | 155500 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 160 | 20250304 | 155400 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 161 | 20250304 | 155300 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 162 | 20250304 | 155200 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 163 | 20250304 | 155100 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 164 | 20250304 | 155000 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 165 | 20250304 | 154900 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 166 | 20250304 | 154800 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 167 | 20250304 | 154700 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 168 | 20250304 | 154600 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 169 | 20250304 | 154500 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 170 | 20250304 | 154400 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 171 | 20250304 | 154300 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 172 | 20250304 | 154200 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 173 | 20250304 | 154100 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 174 | 20250304 | 154000 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 175 | 20250304 | 153900 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 176 | 20250304 | 153800 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 177 | 20250304 | 153700 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 178 | 20250304 | 153600 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 179 | 20250304 | 153500 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 180 | 20250304 | 153400 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 181 | 20250304 | 153300 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 182 | 20250304 | 153200 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 25870 |
| 183 | 20250304 | 153100 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 184 | 20250304 | 153000 | 74115359400 | 44550 | 44550 | 44550 | 44550 | 25870 |
| 185 | 20250304 | 152900 | 72962850900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 186 | 20250304 | 152800 | 72962850900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 187 | 20250304 | 152700 | 72962850900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 188 | 20250304 | 152600 | 72962850900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 189 | 20250304 | 152500 | 72962850900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 190 | 20250304 | 152400 | 72962850900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 191 | 20250304 | 152300 | 72962850900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 192 | 20250304 | 152200 | 72962850900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 193 | 20250304 | 152100 | 72962850900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 194 | 20250304 | 152000 | 72962850900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 195 | 20250304 | 151900 | 72962850900 | 44450 | 44400 | 44550 | 44400 | 4270 |
| 196 | 20250304 | 151800 | 72772986500 | 44450 | 44500 | 44550 | 44400 | 2172 |
| 197 | 20250304 | 151700 | 72676460200 | 44450 | 44475 | 44550 | 44450 | 2099 |
| 198 | 20250304 | 151600 | 72583064275 | 44500 | 44500 | 44550 | 44400 | 7069 |
| 199 | 20250304 | 151500 | 72268640775 | 44550 | 44550 | 44600 | 44500 | 1947 |
| 200 | 20250304 | 151400 | 72181908475 | 44550 | 44500 | 44600 | 44500 | 3203 |
| 201 | 20250304 | 151300 | 72039257975 | 44550 | 44550 | 44600 | 44500 | 1600 |
| 202 | 20250304 | 151200 | 71967966750 | 44500 | 44550 | 44600 | 44500 | 1955 |
| 203 | 20250304 | 151100 | 71880830550 | 44550 | 44600 | 44600 | 44500 | 2805 |
| 204 | 20250304 | 151000 | 71755874950 | 44600 | 44600 | 44600 | 44500 | 3607 |
| 205 | 20250304 | 150900 | 71595121400 | 44600 | 44450 | 44600 | 44450 | 3110 |
| 206 | 20250304 | 150800 | 71456623550 | 44450 | 44400 | 44500 | 44400 | 1023 |
| 207 | 20250304 | 150700 | 71411170200 | 44400 | 44450 | 44500 | 44400 | 1353 |
| 208 | 20250304 | 150600 | 71351034700 | 44400 | 44400 | 44450 | 44350 | 1193 |
| 209 | 20250304 | 150500 | 71298071825 | 44350 | 44400 | 44400 | 44350 | 1386 |
| 210 | 20250304 | 150400 | 71236542375 | 44350 | 44400 | 44400 | 44350 | 375 |
| 211 | 20250304 | 150300 | 71219902275 | 44350 | 44400 | 44400 | 44300 | 5747 |
| 212 | 20250304 | 150200 | 70964875875 | 44450 | 44400 | 44450 | 44400 | 1538 |
| 213 | 20250304 | 150100 | 70896558200 | 44400 | 44400 | 44450 | 44400 | 988 |
| 214 | 20250304 | 150000 | 70852669750 | 44450 | 44600 | 44600 | 44400 | 4761 |
| 215 | 20250304 | 145900 | 70640726700 | 44550 | 44500 | 44600 | 44500 | 1147 |
| 216 | 20250304 | 145800 | 70589620600 | 44550 | 44500 | 44550 | 44500 | 1031 |
| 217 | 20250304 | 145700 | 70543723550 | 44500 | 44500 | 44550 | 44450 | 3026 |
| 218 | 20250304 | 145600 | 70409017600 | 44500 | 44400 | 44550 | 44400 | 972 |
| 219 | 20250304 | 145500 | 70365808900 | 44400 | 44350 | 44400 | 44350 | 1375 |
| 220 | 20250304 | 145400 | 70304776350 | 44350 | 44450 | 44450 | 44350 | 1330 |
| 221 | 20250304 | 145300 | 70245743550 | 44450 | 44500 | 44600 | 44450 | 4547 |
| 222 | 20250304 | 145200 | 70043330700 | 44550 | 44500 | 44550 | 44500 | 357 |
| 223 | 20250304 | 145100 | 70027437300 | 44500 | 44600 | 44600 | 44500 | 2284 |
| 224 | 20250304 | 145000 | 69925648150 | 44550 | 44550 | 44650 | 44550 | 1515 |
| 225 | 20250304 | 144900 | 69858100100 | 44600 | 44550 | 44600 | 44500 | 3346 |
| 226 | 20250304 | 144800 | 69708930050 | 44550 | 44400 | 44550 | 44400 | 2972 |
| 227 | 20250304 | 144700 | 69576680225 | 44450 | 44450 | 44450 | 44400 | 1281 |
| 228 | 20250304 | 144600 | 69519745325 | 44450 | 44450 | 44450 | 44400 | 1686 |
| 229 | 20250304 | 144500 | 69444824275 | 44450 | 44350 | 44450 | 44350 | 1275 |
| 230 | 20250304 | 144400 | 69388202275 | 44350 | 44350 | 44400 | 44300 | 1517 |
| 231 | 20250304 | 144300 | 69320914375 | 44300 | 44400 | 44450 | 44300 | 1225 |
| 232 | 20250304 | 144200 | 69266552525 | 44400 | 44300 | 44400 | 44250 | 2290 |
| 233 | 20250304 | 144100 | 69165017475 | 44300 | 44300 | 44350 | 44300 | 1580 |
| 234 | 20250304 | 144000 | 69094984025 | 44300 | 44300 | 44350 | 44300 | 755 |
| 235 | 20250304 | 143900 | 69061533175 | 44300 | 44350 | 44350 | 44250 | 1692 |
| 236 | 20250304 | 143800 | 68986565975 | 44350 | 44300 | 44350 | 44300 | 474 |
| 237 | 20250304 | 143700 | 68965551550 | 44300 | 44250 | 44350 | 44250 | 1261 |
| 238 | 20250304 | 143600 | 68909703250 | 44300 | 44300 | 44300 | 44250 | 878 |
| 239 | 20250304 | 143500 | 68870814850 | 44300 | 44250 | 44300 | 44250 | 716 |
| 240 | 20250304 | 143400 | 68839119100 | 44250 | 44300 | 44300 | 44250 | 513 |
| 241 | 20250304 | 143300 | 68816411450 | 44250 | 44250 | 44300 | 44250 | 344 |
| 242 | 20250304 | 143200 | 68801187100 | 44300 | 44300 | 44300 | 44200 | 2010 |
| 243 | 20250304 | 143100 | 68712231000 | 44250 | 44150 | 44300 | 44150 | 4352 |
| 244 | 20250304 | 143000 | 68519768350 | 44150 | 44150 | 44200 | 44150 | 855 |
| 245 | 20250304 | 142900 | 68481985900 | 44150 | 44200 | 44200 | 44150 | 1422 |
| 246 | 20250304 | 142800 | 68419174100 | 44200 | 44150 | 44200 | 44150 | 1461 |
| 247 | 20250304 | 142700 | 68354663300 | 44200 | 44150 | 44200 | 44150 | 3139 |
| 248 | 20250304 | 142600 | 68216047500 | 44150 | 44200 | 44250 | 44150 | 3548 |
| 249 | 20250304 | 142500 | 68059266925 | 44200 | 44250 | 44250 | 44200 | 2840 |
| 250 | 20250304 | 142400 | 67933725225 | 44250 | 44250 | 44250 | 44200 | 1482 |
| 251 | 20250304 | 142300 | 67868173125 | 44200 | 44250 | 44300 | 44200 | 2962 |
| 252 | 20250304 | 142200 | 67737109725 | 44300 | 44250 | 44300 | 44250 | 431 |
| 253 | 20250304 | 142100 | 67718030025 | 44300 | 44250 | 44300 | 44250 | 728 |
| 254 | 20250304 | 142000 | 67685809275 | 44250 | 44250 | 44300 | 44250 | 454 |
| 255 | 20250304 | 141900 | 67665709675 | 44250 | 44200 | 44300 | 44200 | 1348 |
| 256 | 20250304 | 141800 | 67606036425 | 44200 | 44175 | 44200 | 44150 | 1330 |
| 257 | 20250304 | 141700 | 67547277225 | 44200 | 44150 | 44200 | 44100 | 2237 |
| 258 | 20250304 | 141600 | 67448586575 | 44150 | 44150 | 44250 | 44150 | 4644 |
| 259 | 20250304 | 141500 | 67243453875 | 44150 | 44200 | 44200 | 44150 | 810 |
| 260 | 20250304 | 141400 | 67207673175 | 44150 | 44200 | 44225 | 44150 | 1807 |
| 261 | 20250304 | 141300 | 67127810575 | 44200 | 44200 | 44250 | 44150 | 3990 |
| 262 | 20250304 | 141200 | 66951449225 | 44200 | 44350 | 44350 | 44200 | 4789 |
| 263 | 20250304 | 141100 | 66739471475 | 44350 | 44300 | 44350 | 44300 | 694 |
| 264 | 20250304 | 141000 | 66708708625 | 44300 | 44375 | 44400 | 44300 | 2255 |
| 265 | 20250304 | 140900 | 66608711725 | 44350 | 44450 | 44500 | 44350 | 2005 |
| 266 | 20250304 | 140800 | 66519590375 | 44500 | 44550 | 44550 | 44450 | 1853 |
| 267 | 20250304 | 140700 | 66437116325 | 44600 | 44600 | 44600 | 44500 | 1170 |
| 268 | 20250304 | 140600 | 66384973375 | 44500 | 44450 | 44550 | 44450 | 1052 |
| 269 | 20250304 | 140500 | 66338139975 | 44450 | 44500 | 44600 | 44450 | 1716 |
| 270 | 20250304 | 140400 | 66261684925 | 44550 | 44600 | 44600 | 44500 | 1147 |
| 271 | 20250304 | 140300 | 66210600875 | 44550 | 44500 | 44650 | 44500 | 1224 |
| 272 | 20250304 | 140200 | 66156087475 | 44500 | 44400 | 44500 | 44350 | 1562 |
| 273 | 20250304 | 140100 | 66086702475 | 44450 | 44500 | 44500 | 44350 | 1329 |
| 274 | 20250304 | 140000 | 66027651375 | 44450 | 44300 | 44500 | 44300 | 1709 |
| 275 | 20250304 | 135900 | 65951719225 | 44300 | 44300 | 44350 | 44300 | 1748 |
| 276 | 20250304 | 135800 | 65874245375 | 44350 | 44350 | 44400 | 44300 | 1197 |
| 277 | 20250304 | 135700 | 65821156675 | 44350 | 44250 | 44400 | 44150 | 5273 |
| 278 | 20250304 | 135600 | 65587798475 | 44350 | 44250 | 44350 | 44250 | 2222 |
| 279 | 20250304 | 135500 | 65489442500 | 44250 | 44450 | 44500 | 44250 | 4135 |
| 280 | 20250304 | 135400 | 65305956375 | 44450 | 44500 | 44550 | 44400 | 1516 |
| 281 | 20250304 | 135300 | 65238536325 | 44450 | 44450 | 44550 | 44400 | 1579 |
| 282 | 20250304 | 135200 | 65168282025 | 44500 | 44475 | 44550 | 44400 | 2112 |
| 283 | 20250304 | 135100 | 65074337450 | 44450 | 44400 | 44450 | 44400 | 2415 |
| 284 | 20250304 | 135000 | 64967089050 | 44400 | 44350 | 44450 | 44350 | 1129 |
| 285 | 20250304 | 134900 | 64916960750 | 44350 | 44350 | 44450 | 44350 | 2254 |
| 286 | 20250304 | 134800 | 64816896500 | 44350 | 44400 | 44450 | 44350 | 1949 |
| 287 | 20250304 | 134700 | 64730421550 | 44350 | 44500 | 44550 | 44350 | 3652 |
| 288 | 20250304 | 134600 | 64568178800 | 44500 | 44500 | 44700 | 44500 | 12026 |
| 289 | 20250304 | 134500 | 64032250000 | 44550 | 44550 | 44600 | 44500 | 1719 |
| 290 | 20250304 | 134400 | 63955681650 | 44550 | 44850 | 44900 | 44550 | 6856 |
| 291 | 20250304 | 134300 | 63649447750 | 44850 | 44950 | 45000 | 44850 | 1909 |
| 292 | 20250304 | 134200 | 63563720450 | 44950 | 44950 | 45000 | 44950 | 915 |
| 293 | 20250304 | 134100 | 63522586150 | 44900 | 44900 | 44950 | 44850 | 2583 |
| 294 | 20250304 | 134000 | 63406625800 | 44900 | 44950 | 44950 | 44900 | 1240 |
| 295 | 20250304 | 133900 | 63350928750 | 44950 | 44900 | 45000 | 44850 | 4307 |
| 296 | 20250304 | 133800 | 63157557900 | 44900 | 44950 | 45050 | 44850 | 3326 |
| 297 | 20250304 | 133700 | 63008093850 | 45000 | 45000 | 45050 | 44950 | 1286 |
| 298 | 20250304 | 133600 | 62950247950 | 45050 | 45100 | 45150 | 45000 | 4914 |
| 299 | 20250304 | 133500 | 62728904875 | 45100 | 45150 | 45200 | 45100 | 1918 |
| 300 | 20250304 | 133400 | 62642356225 | 45150 | 45200 | 45200 | 45050 | 6133 |
| 301 | 20250304 | 133300 | 62365313050 | 45200 | 45300 | 45350 | 45200 | 2800 |
| 302 | 20250304 | 133200 | 62238547850 | 45300 | 45450 | 45550 | 45300 | 2871 |
| 303 | 20250304 | 133100 | 62108226500 | 45550 | 45550 | 45600 | 45450 | 3720 |
| 304 | 20250304 | 133000 | 61938782250 | 45550 | 45600 | 45600 | 45550 | 1861 |
| 305 | 20250304 | 132900 | 61853948175 | 45600 | 45550 | 45600 | 45500 | 2629 |
| 306 | 20250304 | 132800 | 61734193250 | 45550 | 45500 | 45550 | 45450 | 1670 |
| 307 | 20250304 | 132700 | 61658198850 | 45450 | 45400 | 45500 | 45400 | 551 |
| 308 | 20250304 | 132600 | 61633137450 | 45500 | 45450 | 45500 | 45400 | 922 |
| 309 | 20250304 | 132500 | 61591213600 | 45500 | 45450 | 45500 | 45450 | 620 |
| 310 | 20250304 | 132400 | 61563005050 | 45450 | 45400 | 45500 | 45400 | 1722 |
| 311 | 20250304 | 132300 | 61484735800 | 45450 | 45450 | 45500 | 45400 | 1380 |
| 312 | 20250304 | 132200 | 61422021700 | 45500 | 45450 | 45500 | 45400 | 760 |
| 313 | 20250304 | 132100 | 61387468150 | 45450 | 45400 | 45450 | 45400 | 948 |
| 314 | 20250304 | 132000 | 61344390700 | 45400 | 45400 | 45500 | 45350 | 910 |
| 315 | 20250304 | 131900 | 61303047450 | 45500 | 45450 | 45500 | 45350 | 2185 |
| 316 | 20250304 | 131800 | 61203719250 | 45500 | 45500 | 45500 | 45400 | 1253 |
| 317 | 20250304 | 131700 | 61146729350 | 45500 | 45450 | 45500 | 45400 | 1049 |
| 318 | 20250304 | 131600 | 61099057500 | 45500 | 45450 | 45500 | 45400 | 966 |
| 319 | 20250304 | 131500 | 61055143250 | 45450 | 45450 | 45500 | 45400 | 1483 |
| 320 | 20250304 | 131400 | 60987723025 | 45450 | 45450 | 45500 | 45350 | 696 |
| 321 | 20250304 | 131300 | 60956074225 | 45350 | 45400 | 45450 | 45350 | 939 |
| 322 | 20250304 | 131200 | 60913423725 | 45350 | 45450 | 45450 | 45350 | 2171 |
| 323 | 20250304 | 131100 | 60814774225 | 45450 | 45500 | 45500 | 45400 | 1107 |
| 324 | 20250304 | 131000 | 60764438975 | 45500 | 45450 | 45500 | 45350 | 2910 |
| 325 | 20250304 | 130900 | 60632181725 | 45450 | 45450 | 45500 | 45350 | 943 |
| 326 | 20250304 | 130800 | 60589331875 | 45400 | 45500 | 45550 | 45400 | 6363 |
| 327 | 20250304 | 130700 | 60299809875 | 45450 | 45450 | 45500 | 45400 | 2629 |
| 328 | 20250304 | 130600 | 60180344500 | 45450 | 45350 | 45450 | 45300 | 876 |
| 329 | 20250304 | 130500 | 60140582975 | 45350 | 45350 | 45400 | 45300 | 856 |
| 330 | 20250304 | 130400 | 60101763075 | 45350 | 45250 | 45350 | 45200 | 1857 |
| 331 | 20250304 | 130300 | 60017659475 | 45250 | 45275 | 45300 | 45200 | 1158 |
| 332 | 20250304 | 130200 | 59965264025 | 45275 | 45450 | 45450 | 45275 | 2697 |
| 333 | 20250304 | 130100 | 59842925450 | 45450 | 45400 | 45450 | 45350 | 1168 |
| 334 | 20250304 | 130000 | 59789867350 | 45400 | 45450 | 45450 | 45350 | 2682 |
| 335 | 20250304 | 125900 | 59668052050 | 45450 | 45350 | 45500 | 45300 | 3483 |
| 336 | 20250304 | 125800 | 59509854000 | 45300 | 45250 | 45350 | 45225 | 1168 |
| 337 | 20250304 | 125700 | 59456935325 | 45250 | 45350 | 45350 | 45225 | 2194 |
| 338 | 20250304 | 125600 | 59357617400 | 45400 | 45400 | 45400 | 45300 | 779 |
| 339 | 20250304 | 125500 | 59322278925 | 45375 | 45250 | 45375 | 45250 | 1393 |
| 340 | 20250304 | 125400 | 59259134000 | 45250 | 45300 | 45350 | 45250 | 1146 |
| 341 | 20250304 | 125300 | 59207183125 | 45300 | 45300 | 45350 | 45250 | 1158 |
| 342 | 20250304 | 125200 | 59154700950 | 45350 | 45250 | 45400 | 45250 | 2581 |
| 343 | 20250304 | 125100 | 59037737250 | 45250 | 45200 | 45300 | 45150 | 3456 |
| 344 | 20250304 | 125000 | 58881475875 | 45200 | 45150 | 45200 | 45100 | 1748 |
| 345 | 20250304 | 124900 | 58802556275 | 45150 | 45100 | 45150 | 45050 | 1239 |
| 346 | 20250304 | 124800 | 58746668325 | 45100 | 45050 | 45100 | 45050 | 1221 |
| 347 | 20250304 | 124700 | 58691615475 | 45100 | 45100 | 45100 | 45050 | 739 |
| 348 | 20250304 | 124600 | 58658292675 | 45050 | 45050 | 45100 | 45000 | 1025 |
| 349 | 20250304 | 124500 | 58612083575 | 45050 | 45050 | 45100 | 45000 | 761 |
| 350 | 20250304 | 124400 | 58577797525 | 45050 | 44950 | 45050 | 44950 | 728 |
| 351 | 20250304 | 124300 | 58545024375 | 45050 | 45000 | 45050 | 44900 | 1145 |
| 352 | 20250304 | 124200 | 58493516775 | 45050 | 45050 | 45050 | 44950 | 1126 |
| 353 | 20250304 | 124100 | 58442858275 | 45050 | 45050 | 45050 | 44950 | 1285 |
| 354 | 20250304 | 124000 | 58385030225 | 45050 | 45000 | 45050 | 44950 | 1674 |
| 355 | 20250304 | 123900 | 58309703825 | 45000 | 45100 | 45100 | 45000 | 4456 |
| 356 | 20250304 | 123800 | 58109023725 | 45100 | 45100 | 45100 | 45050 | 852 |
| 357 | 20250304 | 123700 | 58070603975 | 45050 | 45000 | 45100 | 45000 | 1118 |
| 358 | 20250304 | 123600 | 58020220825 | 45000 | 45050 | 45050 | 45000 | 1296 |
| 359 | 20250304 | 123500 | 57961851275 | 45050 | 45100 | 45100 | 45000 | 1290 |
| 360 | 20250304 | 123400 | 57903697375 | 45100 | 45050 | 45100 | 45050 | 1117 |
| 361 | 20250304 | 123300 | 57853323775 | 45050 | 45100 | 45100 | 45000 | 2188 |
| 362 | 20250304 | 123200 | 57754761525 | 45100 | 45100 | 45100 | 45000 | 730 |
| 363 | 20250304 | 123100 | 57721857525 | 45000 | 45025 | 45100 | 45000 | 1070 |
| 364 | 20250304 | 123000 | 57673643650 | 45050 | 45100 | 45100 | 45000 | 1200 |
| 365 | 20250304 | 122900 | 57619574250 | 45100 | 45050 | 45100 | 45000 | 682 |
| 366 | 20250304 | 122800 | 57588841275 | 45050 | 45100 | 45100 | 45000 | 811 |
| 367 | 20250304 | 122700 | 57552282725 | 45100 | 45100 | 45100 | 45000 | 1288 |
| 368 | 20250304 | 122600 | 57494227125 | 45000 | 45075 | 45150 | 45000 | 1505 |
| 369 | 20250304 | 122500 | 57426408300 | 45050 | 45050 | 45100 | 45000 | 1257 |
| 370 | 20250304 | 122400 | 57369727200 | 45050 | 45000 | 45100 | 45000 | 601 |
| 371 | 20250304 | 122300 | 57342640100 | 45000 | 44950 | 45050 | 44950 | 1056 |
| 372 | 20250304 | 122200 | 57295109800 | 45050 | 45000 | 45050 | 44950 | 1125 |
| 373 | 20250304 | 122100 | 57244515550 | 45050 | 44950 | 45050 | 44950 | 1338 |
| 374 | 20250304 | 122000 | 57184286700 | 45000 | 45100 | 45100 | 45000 | 1483 |
| 375 | 20250304 | 121900 | 57117489350 | 45000 | 45000 | 45100 | 44950 | 726 |
| 376 | 20250304 | 121800 | 57084792000 | 45050 | 45000 | 45150 | 44900 | 1512 |
| 377 | 20250304 | 121700 | 57016659200 | 45050 | 45050 | 45050 | 44950 | 912 |
| 378 | 20250304 | 121600 | 56975591900 | 45050 | 44950 | 45050 | 44900 | 881 |
| 379 | 20250304 | 121500 | 56935968850 | 44950 | 44900 | 44950 | 44900 | 297 |
| 380 | 20250304 | 121400 | 56922620000 | 44900 | 45000 | 45000 | 44850 | 1632 |
| 381 | 20250304 | 121300 | 56849325600 | 45000 | 45100 | 45100 | 45000 | 1257 |
| 382 | 20250304 | 121200 | 56792727950 | 45100 | 45100 | 45150 | 45000 | 1158 |
| 383 | 20250304 | 121100 | 56740527700 | 45100 | 45100 | 45100 | 45050 | 952 |
| 384 | 20250304 | 121000 | 56697609750 | 45100 | 45000 | 45100 | 45000 | 820 |
| 385 | 20250304 | 120900 | 56660674100 | 45000 | 45000 | 45000 | 44950 | 1040 |
| 386 | 20250304 | 120800 | 56613878500 | 45000 | 45000 | 45000 | 44900 | 828 |
| 387 | 20250304 | 120700 | 56576637150 | 45000 | 45000 | 45000 | 44900 | 1106 |
| 388 | 20250304 | 120600 | 56526910000 | 45000 | 44900 | 45000 | 44900 | 1102 |
| 389 | 20250304 | 120500 | 56477370400 | 44900 | 45000 | 45000 | 44850 | 2571 |
| 390 | 20250304 | 120400 | 56361863200 | 45000 | 45025 | 45050 | 45000 | 1089 |
| 391 | 20250304 | 120300 | 56312834100 | 45025 | 44950 | 45050 | 44950 | 2149 |
| 392 | 20250304 | 120200 | 56216094675 | 44950 | 44900 | 45000 | 44900 | 1541 |
| 393 | 20250304 | 120100 | 56146856575 | 44900 | 44900 | 44900 | 44850 | 1664 |
| 394 | 20250304 | 120000 | 56072145775 | 44900 | 44900 | 45000 | 44900 | 1476 |
| 395 | 20250304 | 115900 | 56005835875 | 44900 | 44950 | 44950 | 44900 | 899 |
| 396 | 20250304 | 115800 | 55965437775 | 44900 | 44900 | 44950 | 44850 | 1224 |
| 397 | 20250304 | 115700 | 55910483025 | 44900 | 44950 | 45000 | 44900 | 604 |
| 398 | 20250304 | 115600 | 55883359125 | 44950 | 44900 | 44950 | 44850 | 1804 |
| 399 | 20250304 | 115500 | 55802348050 | 44900 | 45000 | 45000 | 44900 | 994 |
| 400 | 20250304 | 115400 | 55757654100 | 45000 | 45050 | 45100 | 45000 | 2279 |
| 401 | 20250304 | 115300 | 55655033100 | 45100 | 45050 | 45100 | 45000 | 935 |
| 402 | 20250304 | 115200 | 55612898950 | 45000 | 44950 | 45050 | 44950 | 1761 |
| 403 | 20250304 | 115100 | 55533645850 | 45000 | 44950 | 45000 | 44950 | 881 |
| 404 | 20250304 | 115000 | 55494037900 | 44950 | 44950 | 45000 | 44900 | 687 |
| 405 | 20250304 | 114900 | 55463160450 | 44950 | 45000 | 45050 | 44900 | 1496 |
| 406 | 20250304 | 114800 | 55395894600 | 45050 | 45100 | 45150 | 44950 | 3384 |
| 407 | 20250304 | 114700 | 55243428600 | 45100 | 44950 | 45100 | 44950 | 3018 |
| 408 | 20250304 | 114600 | 55107587200 | 45000 | 44950 | 45000 | 44900 | 1517 |
| 409 | 20250304 | 114500 | 55039393650 | 44900 | 44900 | 44950 | 44850 | 595 |
| 410 | 20250304 | 114400 | 55012663500 | 44850 | 44850 | 44950 | 44850 | 795 |
| 411 | 20250304 | 114300 | 54976950950 | 44950 | 44900 | 44950 | 44850 | 1441 |
| 412 | 20250304 | 114200 | 54912223375 | 44950 | 44900 | 44950 | 44850 | 2092 |
| 413 | 20250304 | 114100 | 54818288775 | 44850 | 44750 | 44850 | 44700 | 2575 |
| 414 | 20250304 | 114000 | 54702957550 | 44750 | 44750 | 44750 | 44700 | 1077 |
| 415 | 20250304 | 113900 | 54654780950 | 44750 | 44700 | 44750 | 44650 | 1419 |
| 416 | 20250304 | 113800 | 54591349475 | 44700 | 44675 | 44700 | 44650 | 1605 |
| 417 | 20250304 | 113700 | 54519619600 | 44650 | 44600 | 44650 | 44600 | 3821 |
| 418 | 20250304 | 113600 | 54349091400 | 44600 | 44500 | 44600 | 44500 | 1493 |
| 419 | 20250304 | 113500 | 54282624550 | 44550 | 44550 | 44550 | 44500 | 1174 |
| 420 | 20250304 | 113400 | 54230368900 | 44500 | 44450 | 44500 | 44450 | 319 |
| 421 | 20250304 | 113300 | 54216183950 | 44400 | 44600 | 44600 | 44400 | 2886 |
| 422 | 20250304 | 113200 | 54087720950 | 44600 | 44550 | 44600 | 44550 | 618 |
| 423 | 20250304 | 113100 | 54060174900 | 44500 | 44550 | 44600 | 44450 | 1013 |
| 424 | 20250304 | 113000 | 54015060100 | 44450 | 44450 | 44500 | 44450 | 1104 |
| 425 | 20250304 | 112900 | 53965963850 | 44450 | 44500 | 44600 | 44450 | 1401 |
| 426 | 20250304 | 112800 | 53903583175 | 44500 | 44450 | 44550 | 44450 | 790 |
| 427 | 20250304 | 112700 | 53868433375 | 44500 | 44500 | 44500 | 44450 | 1090 |
| 428 | 20250304 | 112600 | 53819940125 | 44500 | 44400 | 44500 | 44400 | 713 |
| 429 | 20250304 | 112500 | 53788227325 | 44400 | 44350 | 44450 | 44350 | 1390 |
| 430 | 20250304 | 112400 | 53726539125 | 44300 | 44400 | 44450 | 44300 | 2202 |
| 431 | 20250304 | 112300 | 53628842625 | 44400 | 44500 | 44600 | 44400 | 2254 |
| 432 | 20250304 | 112200 | 53528593175 | 44550 | 44650 | 44700 | 44500 | 1843 |
| 433 | 20250304 | 112100 | 53446419125 | 44600 | 44600 | 44700 | 44600 | 734 |
| 434 | 20250304 | 112000 | 53413644625 | 44650 | 44650 | 44700 | 44600 | 899 |
| 435 | 20250304 | 111900 | 53373506650 | 44650 | 44650 | 44700 | 44600 | 1394 |
| 436 | 20250304 | 111800 | 53311275650 | 44600 | 44550 | 44650 | 44500 | 1433 |
| 437 | 20250304 | 111700 | 53247388900 | 44600 | 44700 | 44700 | 44550 | 1205 |
| 438 | 20250304 | 111600 | 53193619750 | 44700 | 44650 | 44700 | 44550 | 1574 |
| 439 | 20250304 | 111500 | 53123364950 | 44650 | 44550 | 44650 | 44500 | 2060 |
| 440 | 20250304 | 111400 | 53031597300 | 44550 | 44500 | 44600 | 44450 | 1418 |
| 441 | 20250304 | 111300 | 52968453450 | 44500 | 44500 | 44600 | 44500 | 1270 |
| 442 | 20250304 | 111200 | 52911898550 | 44500 | 44500 | 44550 | 44400 | 2597 |
| 443 | 20250304 | 111100 | 52796377350 | 44550 | 44450 | 44600 | 44450 | 2501 |
| 444 | 20250304 | 111000 | 52685016750 | 44450 | 44450 | 44500 | 44350 | 1388 |
| 445 | 20250304 | 110900 | 52623317575 | 44450 | 44400 | 44450 | 44300 | 894 |
| 446 | 20250304 | 110800 | 52583648775 | 44350 | 44350 | 44500 | 44350 | 1928 |
| 447 | 20250304 | 110700 | 52498026925 | 44350 | 44300 | 44400 | 44300 | 782 |
| 448 | 20250304 | 110600 | 52463349600 | 44300 | 44250 | 44300 | 44200 | 581 |
| 449 | 20250304 | 110500 | 52437640700 | 44250 | 44200 | 44350 | 44200 | 6539 |
| 450 | 20250304 | 110400 | 52148551950 | 44200 | 44400 | 44450 | 44150 | 5426 |
| 451 | 20250304 | 110300 | 51908205950 | 44400 | 44350 | 44500 | 44300 | 3783 |
| 452 | 20250304 | 110200 | 51740254750 | 44400 | 44250 | 44400 | 44250 | 1785 |
| 453 | 20250304 | 110100 | 51661178650 | 44250 | 44100 | 44350 | 44000 | 15936 |
| 454 | 20250304 | 110000 | 50957640025 | 44100 | 44250 | 44300 | 44100 | 4462 |
| 455 | 20250304 | 105900 | 50760559925 | 44200 | 44650 | 44650 | 44200 | 12414 |
| 456 | 20250304 | 105800 | 50209612525 | 44600 | 45000 | 45000 | 44600 | 9033 |
| 457 | 20250304 | 105700 | 49805047425 | 45000 | 45050 | 45050 | 45000 | 1835 |
| 458 | 20250304 | 105600 | 49722456025 | 45050 | 45200 | 45250 | 45000 | 4094 |
| 459 | 20250304 | 105500 | 49537671825 | 45200 | 45350 | 45350 | 45200 | 2369 |
| 460 | 20250304 | 105400 | 49430388025 | 45400 | 45450 | 45450 | 45400 | 2074 |
| 461 | 20250304 | 105300 | 49336179400 | 45450 | 45500 | 45500 | 45400 | 1787 |
| 462 | 20250304 | 105200 | 49254940800 | 45450 | 45400 | 45450 | 45300 | 2053 |
| 463 | 20250304 | 105100 | 49161692250 | 45400 | 45300 | 45450 | 45300 | 3198 |
| 464 | 20250304 | 105000 | 49016536550 | 45350 | 45200 | 45400 | 45200 | 1122 |
| 465 | 20250304 | 104900 | 48965733750 | 45200 | 45400 | 45400 | 45150 | 4029 |
| 466 | 20250304 | 104800 | 48783397350 | 45350 | 45300 | 45400 | 45300 | 1102 |
| 467 | 20250304 | 104700 | 48733435050 | 45250 | 45250 | 45300 | 45200 | 2562 |
| 468 | 20250304 | 104600 | 48617550375 | 45300 | 45300 | 45400 | 45250 | 2272 |
| 469 | 20250304 | 104500 | 48514557025 | 45350 | 45400 | 45450 | 45300 | 3033 |
| 470 | 20250304 | 104400 | 48376819300 | 45450 | 45150 | 45500 | 45150 | 4378 |
| 471 | 20250304 | 104300 | 48178343400 | 45100 | 45200 | 45250 | 45050 | 3889 |
| 472 | 20250304 | 104200 | 48002627550 | 45200 | 45200 | 45200 | 45050 | 3767 |
| 473 | 20250304 | 104100 | 47832511600 | 45200 | 45050 | 45200 | 45050 | 3259 |
| 474 | 20250304 | 104000 | 47685389450 | 45050 | 44750 | 45050 | 44750 | 2664 |
| 475 | 20250304 | 103900 | 47565679900 | 44750 | 44700 | 44850 | 44700 | 2875 |
| 476 | 20250304 | 103800 | 47437055500 | 44700 | 44700 | 44750 | 44650 | 6303 |
| 477 | 20250304 | 103700 | 47155555150 | 44700 | 44800 | 44800 | 44700 | 4137 |
| 478 | 20250304 | 103600 | 46970427150 | 44800 | 44975 | 44975 | 44750 | 3016 |
| 479 | 20250304 | 103500 | 46835223975 | 45000 | 44750 | 45050 | 44650 | 7435 |
| 480 | 20250304 | 103400 | 46501573275 | 44750 | 44800 | 44800 | 44650 | 5276 |
| 481 | 20250304 | 103300 | 46265510125 | 44800 | 45025 | 45050 | 44800 | 4823 |
| 482 | 20250304 | 103200 | 46048987375 | 45025 | 44850 | 45050 | 44800 | 5761 |
| 483 | 20250304 | 103100 | 45790232900 | 44900 | 45150 | 45150 | 44800 | 10737 |
| 484 | 20250304 | 103000 | 45307247125 | 45150 | 45550 | 45550 | 45150 | 8323 |
| 485 | 20250304 | 102900 | 44929678950 | 45550 | 45650 | 45700 | 45500 | 3436 |
| 486 | 20250304 | 102800 | 44773021875 | 45650 | 45950 | 46000 | 45600 | 4737 |
| 487 | 20250304 | 102700 | 44555878000 | 45950 | 45650 | 46000 | 45600 | 9786 |
| 488 | 20250304 | 102600 | 44106542150 | 45750 | 45850 | 45900 | 45700 | 6916 |
| 489 | 20250304 | 102500 | 43789673100 | 45800 | 45950 | 45950 | 45800 | 6545 |
| 490 | 20250304 | 102400 | 43489343650 | 45900 | 45800 | 45950 | 45800 | 5051 |
| 491 | 20250304 | 102300 | 43257740500 | 45800 | 45600 | 45900 | 45600 | 3370 |
| 492 | 20250304 | 102200 | 43103571750 | 45600 | 45950 | 46000 | 45600 | 8373 |
| 493 | 20250304 | 102100 | 42719503150 | 45900 | 45750 | 45900 | 45700 | 4314 |
| 494 | 20250304 | 102000 | 42521695650 | 45700 | 45700 | 45750 | 45600 | 2017 |
| 495 | 20250304 | 101900 | 42429566300 | 45650 | 45550 | 45650 | 45450 | 7229 |
| 496 | 20250304 | 101800 | 42100247750 | 45550 | 45400 | 45550 | 45350 | 5229 |
| 497 | 20250304 | 101700 | 41862512850 | 45400 | 45650 | 45650 | 45400 | 5749 |
| 498 | 20250304 | 101600 | 41601104050 | 45600 | 45800 | 45900 | 45600 | 4351 |
| 499 | 20250304 | 101500 | 41402103950 | 45800 | 45700 | 45900 | 45700 | 4349 |
| 500 | 20250304 | 101400 | 41202804250 | 45750 | 45850 | 45900 | 45650 | 8562 |
| 501 | 20250304 | 101300 | 40810991150 | 45900 | 46000 | 46000 | 45800 | 7649 |
| 502 | 20250304 | 101200 | 40459872850 | 46000 | 46000 | 46050 | 45900 | 4657 |
| 503 | 20250304 | 101100 | 40245718000 | 45950 | 45950 | 46000 | 45700 | 10792 |
| 504 | 20250304 | 101000 | 39750705050 | 45950 | 45950 | 46050 | 45900 | 11218 |
| 505 | 20250304 | 100900 | 39234846800 | 45950 | 45725 | 45950 | 45700 | 7717 |
| 506 | 20250304 | 100800 | 38880984750 | 45750 | 45550 | 45800 | 45500 | 11043 |
| 507 | 20250304 | 100700 | 38376721350 | 45550 | 45650 | 45650 | 45350 | 7048 |
| 508 | 20250304 | 100600 | 38056190275 | 45550 | 45500 | 45700 | 45450 | 3919 |
| 509 | 20250304 | 100500 | 37877513050 | 45500 | 45600 | 45750 | 45450 | 11048 |
| 510 | 20250304 | 100400 | 37373615500 | 45600 | 45700 | 45750 | 45450 | 8887 |
| 511 | 20250304 | 100300 | 36968773425 | 45700 | 45850 | 45850 | 45600 | 9239 |
| 512 | 20250304 | 100200 | 36546258800 | 45850 | 45450 | 46100 | 45450 | 25319 |
| 513 | 20250304 | 100100 | 35385121625 | 45500 | 45450 | 45650 | 45350 | 25327 |
| 514 | 20250304 | 100000 | 34231909575 | 45400 | 45300 | 45450 | 45050 | 8342 |
| 515 | 20250304 | 095900 | 33853870275 | 45350 | 45200 | 45400 | 45200 | 7734 |
| 516 | 20250304 | 095800 | 33503357325 | 45100 | 45200 | 45200 | 44850 | 9501 |
| 517 | 20250304 | 095700 | 33075692525 | 45150 | 45300 | 45300 | 45000 | 6033 |
| 518 | 20250304 | 095600 | 32802827900 | 45300 | 45150 | 45400 | 45100 | 11931 |
| 519 | 20250304 | 095500 | 32262266050 | 45100 | 45250 | 45350 | 45000 | 20386 |
| 520 | 20250304 | 095400 | 31341903300 | 45250 | 45350 | 45350 | 45200 | 8972 |
| 521 | 20250304 | 095300 | 30935192250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 522 | 20250304 | 095200 | 30935192250 | 45200 | 45075 | 45200 | 44950 | 14478 |
| 523 | 20250304 | 095100 | 30282259225 | 45100 | 45000 | 45100 | 44950 | 4905 |
| 524 | 20250304 | 095000 | 30061361825 | 45000 | 44950 | 45050 | 44900 | 12210 |
| 525 | 20250304 | 094900 | 29512002575 | 44950 | 45000 | 45000 | 44750 | 7466 |
| 526 | 20250304 | 094800 | 29176963975 | 45000 | 45000 | 45050 | 44900 | 21140 |
| 527 | 20250304 | 094700 | 28225760975 | 45000 | 44750 | 45000 | 44700 | 18699 |
| 528 | 20250304 | 094600 | 27386357850 | 44750 | 44675 | 44800 | 44675 | 9501 |
| 529 | 20250304 | 094500 | 26961232800 | 44675 | 44500 | 44675 | 44450 | 8594 |
| 530 | 20250304 | 094400 | 26578027400 | 44650 | 44600 | 44650 | 44500 | 3640 |
| 531 | 20250304 | 094300 | 26415724400 | 44600 | 44500 | 44600 | 44300 | 7642 |
| 532 | 20250304 | 094200 | 26076170700 | 44450 | 44350 | 44500 | 44300 | 4857 |
| 533 | 20250304 | 094100 | 25860277100 | 44350 | 44450 | 44500 | 44300 | 4566 |
| 534 | 20250304 | 094000 | 25657501650 | 44450 | 44250 | 44450 | 44200 | 2389 |
| 535 | 20250304 | 093900 | 25551573050 | 44250 | 44200 | 44350 | 43900 | 9208 |
| 536 | 20250304 | 093800 | 25145285700 | 44200 | 44425 | 44425 | 44100 | 10252 |
| 537 | 20250304 | 093700 | 24691441675 | 44400 | 44525 | 44550 | 44250 | 4841 |
| 538 | 20250304 | 093600 | 24476528150 | 44550 | 44600 | 44750 | 44450 | 8977 |
| 539 | 20250304 | 093500 | 24076121275 | 44550 | 44450 | 44900 | 44400 | 39217 |
| 540 | 20250304 | 093400 | 22324235875 | 44400 | 44350 | 44450 | 44300 | 5774 |
| 541 | 20250304 | 093300 | 22067965900 | 44300 | 44300 | 44400 | 44150 | 8089 |
| 542 | 20250304 | 093200 | 21709584900 | 44300 | 43850 | 44300 | 43850 | 9503 |
| 543 | 20250304 | 093100 | 21290168900 | 43700 | 43600 | 43950 | 43600 | 9203 |
| 544 | 20250304 | 093000 | 20887125125 | 43650 | 44100 | 44100 | 43600 | 9161 |
| 545 | 20250304 | 092900 | 20484688950 | 44100 | 44150 | 44200 | 44000 | 4219 |
| 546 | 20250304 | 092800 | 20298591400 | 44200 | 44300 | 44300 | 44050 | 8320 |
| 547 | 20250304 | 092700 | 19931159000 | 44300 | 44225 | 44400 | 44200 | 30724 |
| 548 | 20250304 | 092600 | 18569575650 | 44250 | 43850 | 44250 | 43800 | 39799 |
| 549 | 20250304 | 092500 | 16817708775 | 43850 | 43700 | 43850 | 43600 | 6651 |
| 550 | 20250304 | 092400 | 16526738775 | 43650 | 43500 | 43700 | 43350 | 2595 |
| 551 | 20250304 | 092300 | 16413793775 | 43350 | 43600 | 43600 | 43150 | 10533 |
| 552 | 20250304 | 092200 | 15956441150 | 43600 | 43650 | 43800 | 43550 | 4532 |
| 553 | 20250304 | 092100 | 15758385175 | 43650 | 43800 | 43850 | 43550 | 8155 |
| 554 | 20250304 | 092000 | 15402498400 | 43850 | 43800 | 43950 | 43700 | 6370 |
| 555 | 20250304 | 091900 | 15123167750 | 43800 | 43900 | 43950 | 43700 | 11481 |
| 556 | 20250304 | 091800 | 14620079200 | 43950 | 43850 | 44050 | 43800 | 22655 |
| 557 | 20250304 | 091700 | 13625020250 | 43850 | 43700 | 43850 | 43600 | 13966 |
| 558 | 20250304 | 091600 | 13014514200 | 43700 | 43350 | 43700 | 43350 | 15697 |
| 559 | 20250304 | 091500 | 12331299450 | 43350 | 43300 | 43450 | 43250 | 9301 |
| 560 | 20250304 | 091400 | 11928395750 | 43350 | 43350 | 43500 | 43250 | 19357 |
| 561 | 20250304 | 091300 | 11088672150 | 43350 | 43000 | 43350 | 43000 | 21075 |
| 562 | 20250304 | 091200 | 10179551750 | 43050 | 42750 | 43050 | 42750 | 12824 |
| 563 | 20250304 | 091100 | 9628860200 | 42950 | 42950 | 43100 | 42700 | 12249 |
| 564 | 20250304 | 091000 | 9103118900 | 42900 | 43000 | 43050 | 42850 | 15599 |
| 565 | 20250304 | 090900 | 8433202625 | 42950 | 42700 | 43000 | 42700 | 15175 |
| 566 | 20250304 | 090800 | 7782910100 | 42750 | 42300 | 42800 | 42250 | 22873 |
| 567 | 20250304 | 090700 | 6808797125 | 42300 | 41850 | 42350 | 41700 | 15141 |
| 568 | 20250304 | 090600 | 6171630125 | 41800 | 41500 | 41850 | 41350 | 6659 |
| 569 | 20250304 | 090500 | 5895265275 | 41500 | 41850 | 42150 | 41500 | 12345 |
| 570 | 20250304 | 090400 | 5380713775 | 42150 | 42450 | 42500 | 41750 | 16594 |
| 571 | 20250304 | 090300 | 4680459850 | 42450 | 42050 | 42600 | 41850 | 25264 |
| 572 | 20250304 | 090200 | 3612566850 | 42000 | 41650 | 42050 | 41450 | 23052 |
| 573 | 20250304 | 090100 | 2647773475 | 41550 | 41850 | 41950 | 41050 | 29201 |
| 574 | 20250304 | 090000 | 1437194550 | 41850 | 41100 | 42100 | 41100 | 32138 |