31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 183200 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 19600 |
| 3 | 20250305 | 183100 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 4 | 20250305 | 183000 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 5 | 20250305 | 182900 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 6 | 20250305 | 182800 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 7 | 20250305 | 182700 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 8 | 20250305 | 182600 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 9 | 20250305 | 182500 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 10 | 20250305 | 182400 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 11 | 20250305 | 182300 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 12 | 20250305 | 182200 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 13 | 20250305 | 182100 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 14 | 20250305 | 182000 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 15 | 20250305 | 181900 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 16 | 20250305 | 181800 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 17 | 20250305 | 181700 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 18 | 20250305 | 181600 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 19 | 20250305 | 181500 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 20 | 20250305 | 181400 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 21 | 20250305 | 181300 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 22 | 20250305 | 181200 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 23 | 20250305 | 181100 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 24 | 20250305 | 181000 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 25 | 20250305 | 180900 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 26 | 20250305 | 180800 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 27 | 20250305 | 180700 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 28 | 20250305 | 180600 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 29 | 20250305 | 180500 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 30 | 20250305 | 180400 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 31 | 20250305 | 180300 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 32 | 20250305 | 180200 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 19600 |
| 33 | 20250305 | 180100 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 34 | 20250305 | 180000 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 35 | 20250305 | 175900 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 36 | 20250305 | 175800 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 37 | 20250305 | 175700 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 38 | 20250305 | 175600 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 39 | 20250305 | 175500 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 40 | 20250305 | 175400 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 41 | 20250305 | 175300 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 42 | 20250305 | 175200 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 43 | 20250305 | 175100 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 44 | 20250305 | 175000 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 45 | 20250305 | 174900 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 46 | 20250305 | 174800 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 47 | 20250305 | 174700 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 48 | 20250305 | 174600 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 49 | 20250305 | 174500 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 50 | 20250305 | 174400 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 51 | 20250305 | 174300 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 52 | 20250305 | 174200 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 53 | 20250305 | 174100 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 54 | 20250305 | 174000 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 55 | 20250305 | 173900 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 56 | 20250305 | 173800 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 57 | 20250305 | 173700 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 58 | 20250305 | 173600 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 59 | 20250305 | 173500 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 60 | 20250305 | 173400 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 61 | 20250305 | 173300 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 62 | 20250305 | 173200 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 19600 |
| 63 | 20250305 | 173100 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 64 | 20250305 | 173000 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 65 | 20250305 | 172900 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 66 | 20250305 | 172800 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 67 | 20250305 | 172700 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 68 | 20250305 | 172600 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 69 | 20250305 | 172500 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 70 | 20250305 | 172400 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 71 | 20250305 | 172300 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 72 | 20250305 | 172200 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 73 | 20250305 | 172100 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 74 | 20250305 | 172000 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 75 | 20250305 | 171900 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 76 | 20250305 | 171800 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 77 | 20250305 | 171700 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 78 | 20250305 | 171600 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 79 | 20250305 | 171500 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 80 | 20250305 | 171400 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 81 | 20250305 | 171300 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 82 | 20250305 | 171200 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 83 | 20250305 | 171100 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 84 | 20250305 | 171000 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 85 | 20250305 | 170900 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 86 | 20250305 | 170800 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 87 | 20250305 | 170700 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 88 | 20250305 | 170600 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 89 | 20250305 | 170500 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 90 | 20250305 | 170400 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 91 | 20250305 | 170300 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 92 | 20250305 | 170200 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 19600 |
| 93 | 20250305 | 170100 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 94 | 20250305 | 170000 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 95 | 20250305 | 165900 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 96 | 20250305 | 165800 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 97 | 20250305 | 165700 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 98 | 20250305 | 165600 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 99 | 20250305 | 165500 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 100 | 20250305 | 165400 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 101 | 20250305 | 165300 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 102 | 20250305 | 165200 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 103 | 20250305 | 165100 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 104 | 20250305 | 165000 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 105 | 20250305 | 164900 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 106 | 20250305 | 164800 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 107 | 20250305 | 164700 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 108 | 20250305 | 164600 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 109 | 20250305 | 164500 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 110 | 20250305 | 164400 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 111 | 20250305 | 164300 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 112 | 20250305 | 164200 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 113 | 20250305 | 164100 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 114 | 20250305 | 164000 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 115 | 20250305 | 163900 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 116 | 20250305 | 163800 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 117 | 20250305 | 163700 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 118 | 20250305 | 163600 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 119 | 20250305 | 163500 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 120 | 20250305 | 163400 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 121 | 20250305 | 163300 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 122 | 20250305 | 163200 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 19600 |
| 123 | 20250305 | 163100 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 124 | 20250305 | 163000 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 125 | 20250305 | 162900 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 126 | 20250305 | 162800 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 127 | 20250305 | 162700 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 128 | 20250305 | 162600 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 129 | 20250305 | 162500 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 130 | 20250305 | 162400 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 131 | 20250305 | 162300 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 132 | 20250305 | 162200 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 133 | 20250305 | 162100 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 134 | 20250305 | 162000 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 135 | 20250305 | 161900 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 136 | 20250305 | 161800 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 137 | 20250305 | 161700 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 138 | 20250305 | 161600 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 139 | 20250305 | 161500 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 140 | 20250305 | 161400 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 141 | 20250305 | 161300 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 142 | 20250305 | 161200 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 143 | 20250305 | 161100 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 144 | 20250305 | 161000 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 145 | 20250305 | 160900 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 146 | 20250305 | 160800 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 147 | 20250305 | 160700 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 148 | 20250305 | 160600 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 149 | 20250305 | 160500 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 150 | 20250305 | 160400 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 151 | 20250305 | 160300 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 152 | 20250305 | 160200 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 19600 |
| 153 | 20250305 | 160100 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 154 | 20250305 | 160000 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 155 | 20250305 | 155900 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 156 | 20250305 | 155800 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 157 | 20250305 | 155700 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 158 | 20250305 | 155600 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 159 | 20250305 | 155500 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 160 | 20250305 | 155400 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 161 | 20250305 | 155300 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 162 | 20250305 | 155200 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 163 | 20250305 | 155100 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 164 | 20250305 | 155000 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 165 | 20250305 | 154900 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 166 | 20250305 | 154800 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 167 | 20250305 | 154700 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 168 | 20250305 | 154600 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 169 | 20250305 | 154500 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 170 | 20250305 | 154400 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 171 | 20250305 | 154300 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 172 | 20250305 | 154200 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 173 | 20250305 | 154100 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 174 | 20250305 | 154000 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 175 | 20250305 | 153900 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 176 | 20250305 | 153800 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 177 | 20250305 | 153700 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 178 | 20250305 | 153600 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 179 | 20250305 | 153500 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 180 | 20250305 | 153400 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 181 | 20250305 | 153300 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 182 | 20250305 | 153200 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 19600 |
| 183 | 20250305 | 153100 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 184 | 20250305 | 153000 | 29719344300 | 44350 | 44350 | 44350 | 44350 | 19600 |
| 185 | 20250305 | 152900 | 28850084300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 186 | 20250305 | 152800 | 28850084300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 187 | 20250305 | 152700 | 28850084300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 188 | 20250305 | 152600 | 28850084300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 189 | 20250305 | 152500 | 28850084300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 190 | 20250305 | 152400 | 28850084300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 191 | 20250305 | 152300 | 28850084300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 192 | 20250305 | 152200 | 28850084300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 193 | 20250305 | 152100 | 28850084300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 194 | 20250305 | 152000 | 28850084300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 195 | 20250305 | 151900 | 28850084300 | 44350 | 44300 | 44350 | 44300 | 2430 |
| 196 | 20250305 | 151800 | 28742356350 | 44350 | 44450 | 44450 | 44300 | 1955 |
| 197 | 20250305 | 151700 | 28655590950 | 44450 | 44350 | 44450 | 44350 | 1860 |
| 198 | 20250305 | 151600 | 28572986800 | 44350 | 44350 | 44400 | 44350 | 1602 |
| 199 | 20250305 | 151500 | 28501875050 | 44350 | 44450 | 44450 | 44350 | 4427 |
| 200 | 20250305 | 151400 | 28305202100 | 44450 | 44400 | 44450 | 44400 | 543 |
| 201 | 20250305 | 151300 | 28281073000 | 44450 | 44375 | 44450 | 44350 | 1160 |
| 202 | 20250305 | 151200 | 28229564575 | 44350 | 44350 | 44400 | 44300 | 1473 |
| 203 | 20250305 | 151100 | 28164234425 | 44400 | 44400 | 44400 | 44300 | 2810 |
| 204 | 20250305 | 151000 | 28039597050 | 44350 | 44400 | 44400 | 44350 | 251 |
| 205 | 20250305 | 150900 | 28028458100 | 44400 | 44400 | 44450 | 44350 | 1212 |
| 206 | 20250305 | 150800 | 27974645150 | 44350 | 44350 | 44400 | 44350 | 769 |
| 207 | 20250305 | 150700 | 27940522000 | 44350 | 44350 | 44450 | 44350 | 2197 |
| 208 | 20250305 | 150600 | 27842977000 | 44400 | 44350 | 44400 | 44350 | 334 |
| 209 | 20250305 | 150500 | 27828152600 | 44300 | 44400 | 44400 | 44300 | 785 |
| 210 | 20250305 | 150400 | 27793342150 | 44400 | 44350 | 44450 | 44300 | 1323 |
| 211 | 20250305 | 150300 | 27734634750 | 44350 | 44300 | 44400 | 44300 | 2711 |
| 212 | 20250305 | 150200 | 27614357650 | 44350 | 44200 | 44350 | 44200 | 919 |
| 213 | 20250305 | 150100 | 27573674200 | 44200 | 44300 | 44350 | 44150 | 4249 |
| 214 | 20250305 | 150000 | 27385581850 | 44350 | 44350 | 44350 | 44300 | 957 |
| 215 | 20250305 | 145900 | 27343148550 | 44350 | 44300 | 44350 | 44300 | 1175 |
| 216 | 20250305 | 145800 | 27291068000 | 44300 | 44250 | 44350 | 44250 | 1081 |
| 217 | 20250305 | 145700 | 27243161300 | 44300 | 44300 | 44350 | 44250 | 1212 |
| 218 | 20250305 | 145600 | 27189472850 | 44250 | 44300 | 44350 | 44250 | 531 |
| 219 | 20250305 | 145500 | 27165959350 | 44300 | 44300 | 44350 | 44250 | 897 |
| 220 | 20250305 | 145400 | 27126224650 | 44300 | 44250 | 44300 | 44200 | 1038 |
| 221 | 20250305 | 145300 | 27080278100 | 44200 | 44250 | 44250 | 44200 | 828 |
| 222 | 20250305 | 145200 | 27043673100 | 44250 | 44300 | 44350 | 44200 | 2806 |
| 223 | 20250305 | 145100 | 26919477050 | 44300 | 44350 | 44350 | 44300 | 514 |
| 224 | 20250305 | 145000 | 26896690200 | 44350 | 44300 | 44350 | 44250 | 1959 |
| 225 | 20250305 | 144900 | 26809897100 | 44250 | 44300 | 44300 | 44250 | 388 |
| 226 | 20250305 | 144800 | 26792718850 | 44300 | 44250 | 44300 | 44200 | 387 |
| 227 | 20250305 | 144700 | 26775590400 | 44250 | 44300 | 44300 | 44200 | 837 |
| 228 | 20250305 | 144600 | 26738547400 | 44300 | 44300 | 44300 | 44250 | 729 |
| 229 | 20250305 | 144500 | 26706279700 | 44250 | 44250 | 44300 | 44250 | 1571 |
| 230 | 20250305 | 144400 | 26636707550 | 44250 | 44250 | 44250 | 44200 | 878 |
| 231 | 20250305 | 144300 | 26597884000 | 44300 | 44200 | 44300 | 44200 | 889 |
| 232 | 20250305 | 144200 | 26558544950 | 44200 | 44250 | 44250 | 44200 | 318 |
| 233 | 20250305 | 144100 | 26544481100 | 44250 | 44350 | 44350 | 44250 | 2285 |
| 234 | 20250305 | 144000 | 26443317950 | 44350 | 44250 | 44350 | 44250 | 1183 |
| 235 | 20250305 | 143900 | 26390916800 | 44300 | 44300 | 44300 | 44250 | 351 |
| 236 | 20250305 | 143800 | 26375369900 | 44300 | 44300 | 44300 | 44250 | 483 |
| 237 | 20250305 | 143700 | 26353973100 | 44300 | 44200 | 44400 | 44200 | 2136 |
| 238 | 20250305 | 143600 | 26259357200 | 44250 | 44150 | 44250 | 44150 | 764 |
| 239 | 20250305 | 143500 | 26225573625 | 44200 | 44200 | 44200 | 44150 | 357 |
| 240 | 20250305 | 143400 | 26209795425 | 44200 | 44100 | 44200 | 44100 | 620 |
| 241 | 20250305 | 143300 | 26182411475 | 44100 | 44050 | 44100 | 44050 | 967 |
| 242 | 20250305 | 143200 | 26139779925 | 44100 | 44250 | 44250 | 44050 | 3731 |
| 243 | 20250305 | 143100 | 25974920925 | 44250 | 44250 | 44300 | 44250 | 1547 |
| 244 | 20250305 | 143000 | 25906448725 | 44250 | 44150 | 44300 | 44150 | 3482 |
| 245 | 20250305 | 142900 | 25752362075 | 44200 | 44150 | 44200 | 44100 | 491 |
| 246 | 20250305 | 142800 | 25730681225 | 44150 | 44150 | 44150 | 44100 | 1089 |
| 247 | 20250305 | 142700 | 25682604125 | 44150 | 44100 | 44150 | 44100 | 201 |
| 248 | 20250305 | 142600 | 25673733200 | 44100 | 44150 | 44200 | 44100 | 1462 |
| 249 | 20250305 | 142500 | 25609182600 | 44100 | 44200 | 44200 | 44100 | 1004 |
| 250 | 20250305 | 142400 | 25564855300 | 44200 | 44150 | 44200 | 44150 | 796 |
| 251 | 20250305 | 142300 | 25529699950 | 44150 | 44150 | 44250 | 44150 | 1529 |
| 252 | 20250305 | 142200 | 25462142400 | 44200 | 44200 | 44250 | 44150 | 1818 |
| 253 | 20250305 | 142100 | 25381786300 | 44150 | 44150 | 44200 | 44150 | 365 |
| 254 | 20250305 | 142000 | 25365655325 | 44200 | 44150 | 44200 | 44100 | 622 |
| 255 | 20250305 | 141900 | 25338193525 | 44100 | 44050 | 44150 | 44050 | 701 |
| 256 | 20250305 | 141800 | 25307278050 | 44100 | 44050 | 44100 | 44050 | 161 |
| 257 | 20250305 | 141700 | 25300179700 | 44050 | 44100 | 44150 | 44050 | 660 |
| 258 | 20250305 | 141600 | 25271081650 | 44150 | 44050 | 44150 | 44050 | 383 |
| 259 | 20250305 | 141500 | 25254188900 | 44050 | 44150 | 44200 | 44050 | 832 |
| 260 | 20250305 | 141400 | 25217472975 | 44100 | 44050 | 44150 | 44050 | 884 |
| 261 | 20250305 | 141300 | 25178491925 | 44050 | 44000 | 44100 | 44000 | 996 |
| 262 | 20250305 | 141200 | 25134592975 | 44050 | 44050 | 44050 | 44000 | 244 |
| 263 | 20250305 | 141100 | 25123845975 | 44050 | 44000 | 44050 | 44000 | 578 |
| 264 | 20250305 | 141000 | 25098400025 | 44050 | 44000 | 44100 | 44000 | 778 |
| 265 | 20250305 | 140900 | 25064123825 | 44000 | 44000 | 44050 | 44000 | 260 |
| 266 | 20250305 | 140800 | 25052675275 | 44000 | 44150 | 44200 | 44000 | 7634 |
| 267 | 20250305 | 140700 | 24716093375 | 44150 | 44150 | 44150 | 44100 | 624 |
| 268 | 20250305 | 140600 | 24688550725 | 44100 | 44100 | 44150 | 44050 | 582 |
| 269 | 20250305 | 140500 | 24662878325 | 44100 | 44050 | 44150 | 44050 | 815 |
| 270 | 20250305 | 140400 | 24626937375 | 44100 | 44100 | 44100 | 44050 | 363 |
| 271 | 20250305 | 140300 | 24610944125 | 44100 | 44150 | 44150 | 44050 | 1142 |
| 272 | 20250305 | 140200 | 24560569825 | 44100 | 44050 | 44150 | 44050 | 1546 |
| 273 | 20250305 | 140100 | 24492376325 | 44000 | 44050 | 44150 | 44000 | 2416 |
| 274 | 20250305 | 140000 | 24385917475 | 44050 | 44000 | 44050 | 43950 | 2387 |
| 275 | 20250305 | 135900 | 24280872275 | 43950 | 43950 | 44000 | 43900 | 1053 |
| 276 | 20250305 | 135800 | 24234589625 | 43950 | 43900 | 43950 | 43900 | 284 |
| 277 | 20250305 | 135700 | 24222112325 | 43900 | 43900 | 44000 | 43900 | 467 |
| 278 | 20250305 | 135600 | 24201590025 | 43900 | 43900 | 43950 | 43850 | 1132 |
| 279 | 20250305 | 135500 | 24151860625 | 43850 | 43950 | 43950 | 43850 | 526 |
| 280 | 20250305 | 135400 | 24128768975 | 43950 | 43900 | 44000 | 43850 | 660 |
| 281 | 20250305 | 135300 | 24099770725 | 43900 | 43900 | 43900 | 43850 | 1219 |
| 282 | 20250305 | 135200 | 24046288375 | 43850 | 43900 | 43900 | 43850 | 791 |
| 283 | 20250305 | 135100 | 24011565075 | 44000 | 44000 | 44000 | 43900 | 1847 |
| 284 | 20250305 | 135000 | 23930386825 | 44000 | 44000 | 44000 | 43950 | 642 |
| 285 | 20250305 | 134900 | 23902145525 | 43950 | 43950 | 44000 | 43900 | 1582 |
| 286 | 20250305 | 134800 | 23832611875 | 43900 | 43900 | 43950 | 43900 | 501 |
| 287 | 20250305 | 134700 | 23810595425 | 43950 | 43950 | 43950 | 43900 | 477 |
| 288 | 20250305 | 134600 | 23789636075 | 43950 | 43900 | 43950 | 43900 | 593 |
| 289 | 20250305 | 134500 | 23763580825 | 43900 | 43900 | 43950 | 43900 | 435 |
| 290 | 20250305 | 134400 | 23744472025 | 43900 | 43900 | 43950 | 43850 | 1278 |
| 291 | 20250305 | 134300 | 23688367800 | 43900 | 43825 | 43900 | 43825 | 686 |
| 292 | 20250305 | 134200 | 23658280200 | 43850 | 43850 | 43850 | 43800 | 293 |
| 293 | 20250305 | 134100 | 23645433550 | 43850 | 43750 | 43850 | 43700 | 553 |
| 294 | 20250305 | 134000 | 23621229900 | 43750 | 43700 | 43750 | 43700 | 222 |
| 295 | 20250305 | 133900 | 23611521350 | 43700 | 43800 | 43800 | 43700 | 583 |
| 296 | 20250305 | 133800 | 23586022000 | 43750 | 43750 | 43800 | 43700 | 1348 |
| 297 | 20250305 | 133700 | 23527063800 | 43750 | 43750 | 43800 | 43700 | 233 |
| 298 | 20250305 | 133600 | 23516871350 | 43750 | 43800 | 43850 | 43750 | 866 |
| 299 | 20250305 | 133500 | 23478924600 | 43800 | 43700 | 43850 | 43700 | 1268 |
| 300 | 20250305 | 133400 | 23423425550 | 43750 | 43750 | 43750 | 43700 | 288 |
| 301 | 20250305 | 133300 | 23410830850 | 43700 | 43800 | 43800 | 43700 | 1427 |
| 302 | 20250305 | 133200 | 23348395900 | 43750 | 43750 | 43800 | 43750 | 453 |
| 303 | 20250305 | 133100 | 23328560250 | 43750 | 43800 | 43850 | 43750 | 509 |
| 304 | 20250305 | 133000 | 23306267350 | 43850 | 43850 | 43900 | 43800 | 1420 |
| 305 | 20250305 | 132900 | 23243996300 | 43850 | 43900 | 43900 | 43850 | 196 |
| 306 | 20250305 | 132800 | 23235395950 | 43900 | 43850 | 43900 | 43850 | 165 |
| 307 | 20250305 | 132700 | 23228159850 | 43900 | 43800 | 43900 | 43800 | 202 |
| 308 | 20250305 | 132600 | 23219300550 | 43850 | 43850 | 43850 | 43800 | 392 |
| 309 | 20250305 | 132500 | 23202112500 | 43850 | 43850 | 43850 | 43800 | 213 |
| 310 | 20250305 | 132400 | 23192778100 | 43850 | 43900 | 43900 | 43800 | 1683 |
| 311 | 20250305 | 132300 | 23118984400 | 43900 | 43950 | 43950 | 43850 | 751 |
| 312 | 20250305 | 132200 | 23086014675 | 43950 | 43950 | 43950 | 43750 | 1834 |
| 313 | 20250305 | 132100 | 23005572125 | 43950 | 43900 | 43950 | 43900 | 720 |
| 314 | 20250305 | 132000 | 22973960375 | 43850 | 44000 | 44000 | 43850 | 2757 |
| 315 | 20250305 | 131900 | 22852897175 | 43950 | 44000 | 44000 | 43950 | 1238 |
| 316 | 20250305 | 131800 | 22798456025 | 44000 | 43950 | 44000 | 43950 | 1778 |
| 317 | 20250305 | 131700 | 22720283975 | 43950 | 43900 | 43950 | 43850 | 807 |
| 318 | 20250305 | 131600 | 22684857650 | 43900 | 43850 | 43950 | 43850 | 962 |
| 319 | 20250305 | 131500 | 22642640800 | 43850 | 43850 | 43875 | 43800 | 1263 |
| 320 | 20250305 | 131400 | 22587258450 | 43800 | 43750 | 43800 | 43700 | 1036 |
| 321 | 20250305 | 131300 | 22541921800 | 43700 | 43700 | 43750 | 43650 | 572 |
| 322 | 20250305 | 131200 | 22516923650 | 43700 | 43750 | 43750 | 43650 | 428 |
| 323 | 20250305 | 131100 | 22498213000 | 43700 | 43750 | 43800 | 43700 | 602 |
| 324 | 20250305 | 131000 | 22471878250 | 43800 | 43650 | 43800 | 43650 | 784 |
| 325 | 20250305 | 130900 | 22437634350 | 43650 | 43700 | 43700 | 43650 | 39 |
| 326 | 20250305 | 130800 | 22435930950 | 43650 | 43750 | 43800 | 43650 | 592 |
| 327 | 20250305 | 130700 | 22410045400 | 43750 | 43700 | 43750 | 43650 | 539 |
| 328 | 20250305 | 130600 | 22386483500 | 43650 | 43750 | 43750 | 43600 | 224 |
| 329 | 20250305 | 130500 | 22376704350 | 43650 | 43750 | 43750 | 43650 | 618 |
| 330 | 20250305 | 130400 | 22349686450 | 43750 | 43750 | 43800 | 43700 | 362 |
| 331 | 20250305 | 130300 | 22333845200 | 43750 | 43750 | 43750 | 43700 | 351 |
| 332 | 20250305 | 130200 | 22318491550 | 43700 | 43750 | 43750 | 43600 | 1373 |
| 333 | 20250305 | 130100 | 22258525500 | 43750 | 43700 | 43750 | 43650 | 247 |
| 334 | 20250305 | 130000 | 22247731100 | 43700 | 43750 | 43750 | 43650 | 770 |
| 335 | 20250305 | 125900 | 22214081350 | 43750 | 43750 | 43800 | 43700 | 512 |
| 336 | 20250305 | 125800 | 22191680225 | 43700 | 43700 | 43800 | 43700 | 199 |
| 337 | 20250305 | 125700 | 22182978325 | 43750 | 43750 | 43850 | 43700 | 1612 |
| 338 | 20250305 | 125600 | 22112457025 | 43800 | 43850 | 43900 | 43800 | 3400 |
| 339 | 20250305 | 125500 | 21963499225 | 43850 | 43800 | 43900 | 43800 | 771 |
| 340 | 20250305 | 125400 | 21929698125 | 43850 | 43850 | 43850 | 43800 | 164 |
| 341 | 20250305 | 125300 | 21922506950 | 43850 | 43850 | 43850 | 43800 | 1023 |
| 342 | 20250305 | 125200 | 21877648900 | 43850 | 43850 | 43900 | 43850 | 550 |
| 343 | 20250305 | 125100 | 21853527425 | 43850 | 43950 | 43950 | 43850 | 2237 |
| 344 | 20250305 | 125000 | 21755328775 | 43950 | 43900 | 43950 | 43900 | 1036 |
| 345 | 20250305 | 124900 | 21709833975 | 43950 | 43950 | 43950 | 43900 | 965 |
| 346 | 20250305 | 124800 | 21667423825 | 43950 | 43950 | 43950 | 43900 | 901 |
| 347 | 20250305 | 124700 | 21627836825 | 43950 | 43900 | 43950 | 43900 | 1610 |
| 348 | 20250305 | 124600 | 21557102725 | 43900 | 43800 | 43900 | 43800 | 1239 |
| 349 | 20250305 | 124500 | 21502737875 | 43800 | 43850 | 43850 | 43800 | 327 |
| 350 | 20250305 | 124400 | 21488402925 | 43850 | 43850 | 43850 | 43800 | 81 |
| 351 | 20250305 | 124300 | 21484852025 | 43850 | 43900 | 43900 | 43800 | 1598 |
| 352 | 20250305 | 124200 | 21414802375 | 43900 | 43900 | 43950 | 43850 | 1422 |
| 353 | 20250305 | 124100 | 21352381125 | 43850 | 43850 | 43900 | 43850 | 1146 |
| 354 | 20250305 | 124000 | 21302114225 | 43800 | 43850 | 43850 | 43800 | 190 |
| 355 | 20250305 | 123900 | 21293783425 | 43800 | 43850 | 43850 | 43800 | 347 |
| 356 | 20250305 | 123800 | 21278573425 | 43800 | 43775 | 43850 | 43750 | 417 |
| 357 | 20250305 | 123700 | 21260300125 | 43800 | 43800 | 43800 | 43750 | 299 |
| 358 | 20250305 | 123600 | 21247210100 | 43750 | 43750 | 43800 | 43700 | 447 |
| 359 | 20250305 | 123500 | 21227644900 | 43700 | 43750 | 43800 | 43700 | 1317 |
| 360 | 20250305 | 123400 | 21170013950 | 43800 | 43750 | 43800 | 43700 | 1784 |
| 361 | 20250305 | 123300 | 21091906350 | 43700 | 43750 | 43800 | 43700 | 593 |
| 362 | 20250305 | 123200 | 21065963400 | 43800 | 43750 | 43800 | 43750 | 407 |
| 363 | 20250305 | 123100 | 21048143800 | 43750 | 43700 | 43800 | 43700 | 1408 |
| 364 | 20250305 | 123000 | 20986523500 | 43750 | 43750 | 43750 | 43700 | 288 |
| 365 | 20250305 | 122900 | 20973925400 | 43750 | 43750 | 43750 | 43700 | 209 |
| 366 | 20250305 | 122800 | 20964782550 | 43700 | 43700 | 43750 | 43700 | 392 |
| 367 | 20250305 | 122700 | 20947644600 | 43700 | 43700 | 43800 | 43700 | 847 |
| 368 | 20250305 | 122600 | 20910606050 | 43700 | 43700 | 43700 | 43650 | 185 |
| 369 | 20250305 | 122500 | 20902524600 | 43650 | 43700 | 43700 | 43550 | 576 |
| 370 | 20250305 | 122400 | 20877413850 | 43650 | 43600 | 43650 | 43550 | 708 |
| 371 | 20250305 | 122300 | 20846543850 | 43550 | 43650 | 43650 | 43500 | 1025 |
| 372 | 20250305 | 122200 | 20801879500 | 43650 | 43650 | 43650 | 43600 | 405 |
| 373 | 20250305 | 122100 | 20784215200 | 43650 | 43650 | 43650 | 43600 | 195 |
| 374 | 20250305 | 122000 | 20775704300 | 43600 | 43650 | 43650 | 43600 | 405 |
| 375 | 20250305 | 121900 | 20758044700 | 43600 | 43650 | 43650 | 43600 | 122 |
| 376 | 20250305 | 121800 | 20752720350 | 43600 | 43600 | 43650 | 43600 | 838 |
| 377 | 20250305 | 121700 | 20716153700 | 43550 | 43600 | 43600 | 43500 | 2881 |
| 378 | 20250305 | 121600 | 20590801900 | 43650 | 43700 | 43700 | 43600 | 932 |
| 379 | 20250305 | 121500 | 20550116800 | 43700 | 43700 | 43750 | 43650 | 736 |
| 380 | 20250305 | 121400 | 20517965700 | 43700 | 43700 | 43750 | 43650 | 434 |
| 381 | 20250305 | 121300 | 20498999100 | 43650 | 43550 | 43700 | 43550 | 315 |
| 382 | 20250305 | 121200 | 20485256650 | 43550 | 43600 | 43650 | 43550 | 322 |
| 383 | 20250305 | 121100 | 20471215450 | 43600 | 43650 | 43700 | 43600 | 384 |
| 384 | 20250305 | 121000 | 20454450500 | 43700 | 43550 | 43750 | 43500 | 1468 |
| 385 | 20250305 | 120900 | 20390454950 | 43500 | 43500 | 43550 | 43450 | 353 |
| 386 | 20250305 | 120800 | 20375096900 | 43500 | 43500 | 43550 | 43450 | 784 |
| 387 | 20250305 | 120700 | 20340989150 | 43550 | 43550 | 43550 | 43500 | 193 |
| 388 | 20250305 | 120600 | 20332585275 | 43550 | 43500 | 43550 | 43450 | 532 |
| 389 | 20250305 | 120500 | 20309440025 | 43550 | 43600 | 43650 | 43500 | 4353 |
| 390 | 20250305 | 120400 | 20119873975 | 43600 | 43600 | 43600 | 43550 | 939 |
| 391 | 20250305 | 120300 | 20078954475 | 43550 | 43600 | 43600 | 43550 | 264 |
| 392 | 20250305 | 120200 | 20067446675 | 43600 | 43600 | 43600 | 43550 | 220 |
| 393 | 20250305 | 120100 | 20057859725 | 43600 | 43600 | 43600 | 43550 | 959 |
| 394 | 20250305 | 120000 | 20016074375 | 43600 | 43600 | 43650 | 43550 | 2395 |
| 395 | 20250305 | 115900 | 19911748675 | 43550 | 43600 | 43600 | 43550 | 538 |
| 396 | 20250305 | 115800 | 19888302525 | 43600 | 43700 | 43700 | 43600 | 485 |
| 397 | 20250305 | 115700 | 19867131125 | 43750 | 43800 | 43800 | 43700 | 1000 |
| 398 | 20250305 | 115600 | 19823401325 | 43800 | 43750 | 43800 | 43700 | 867 |
| 399 | 20250305 | 115500 | 19785476475 | 43700 | 43650 | 43750 | 43650 | 448 |
| 400 | 20250305 | 115400 | 19765900125 | 43700 | 43700 | 43750 | 43650 | 824 |
| 401 | 20250305 | 115300 | 19729889875 | 43700 | 43600 | 43700 | 43600 | 316 |
| 402 | 20250305 | 115200 | 19716094175 | 43600 | 43600 | 43600 | 43550 | 618 |
| 403 | 20250305 | 115100 | 19689154575 | 43550 | 43550 | 43600 | 43550 | 384 |
| 404 | 20250305 | 115000 | 19672422475 | 43550 | 43500 | 43550 | 43450 | 562 |
| 405 | 20250305 | 114900 | 19647975325 | 43500 | 43500 | 43550 | 43500 | 1231 |
| 406 | 20250305 | 114800 | 19594421375 | 43500 | 43550 | 43550 | 43500 | 577 |
| 407 | 20250305 | 114700 | 19569306975 | 43500 | 43500 | 43550 | 43450 | 890 |
| 408 | 20250305 | 114600 | 19530606725 | 43450 | 43500 | 43500 | 43450 | 160 |
| 409 | 20250305 | 114500 | 19523648075 | 43450 | 43500 | 43500 | 43400 | 1906 |
| 410 | 20250305 | 114400 | 19440852975 | 43500 | 43450 | 43500 | 43450 | 1084 |
| 411 | 20250305 | 114300 | 19393739525 | 43450 | 43550 | 43550 | 43450 | 1206 |
| 412 | 20250305 | 114200 | 19341317175 | 43550 | 43550 | 43600 | 43500 | 413 |
| 413 | 20250305 | 114100 | 19323334325 | 43550 | 43550 | 43600 | 43550 | 358 |
| 414 | 20250305 | 114000 | 19307736975 | 43600 | 43600 | 43600 | 43550 | 159 |
| 415 | 20250305 | 113900 | 19300805775 | 43600 | 43550 | 43650 | 43500 | 1706 |
| 416 | 20250305 | 113800 | 19226452375 | 43500 | 43500 | 43600 | 43500 | 694 |
| 417 | 20250305 | 113700 | 19196220625 | 43500 | 43500 | 43550 | 43500 | 160 |
| 418 | 20250305 | 113600 | 19189253725 | 43500 | 43550 | 43600 | 43500 | 562 |
| 419 | 20250305 | 113500 | 19164780875 | 43550 | 43600 | 43600 | 43550 | 210 |
| 420 | 20250305 | 113400 | 19155631250 | 43600 | 43500 | 43600 | 43450 | 421 |
| 421 | 20250305 | 113300 | 19137309225 | 43500 | 43500 | 43550 | 43500 | 334 |
| 422 | 20250305 | 113200 | 19122769625 | 43500 | 43550 | 43600 | 43450 | 385 |
| 423 | 20250305 | 113100 | 19106011275 | 43500 | 43550 | 43600 | 43400 | 1472 |
| 424 | 20250305 | 113000 | 19041985825 | 43550 | 43600 | 43650 | 43550 | 582 |
| 425 | 20250305 | 112900 | 19016614575 | 43600 | 43650 | 43650 | 43550 | 721 |
| 426 | 20250305 | 112800 | 18985175725 | 43650 | 43700 | 43700 | 43600 | 823 |
| 427 | 20250305 | 112700 | 18949256250 | 43675 | 43700 | 43750 | 43650 | 500 |
| 428 | 20250305 | 112600 | 18927408675 | 43650 | 43650 | 43700 | 43600 | 1593 |
| 429 | 20250305 | 112500 | 18857819875 | 43600 | 43600 | 43650 | 43550 | 566 |
| 430 | 20250305 | 112400 | 18833138925 | 43550 | 43500 | 43650 | 43450 | 1132 |
| 431 | 20250305 | 112300 | 18783817025 | 43500 | 43350 | 43550 | 43350 | 1156 |
| 432 | 20250305 | 112200 | 18733555075 | 43350 | 43350 | 43450 | 43350 | 1460 |
| 433 | 20250305 | 112100 | 18670208025 | 43350 | 43450 | 43450 | 43300 | 3714 |
| 434 | 20250305 | 112000 | 18509245025 | 43400 | 43350 | 43500 | 43300 | 4669 |
| 435 | 20250305 | 111900 | 18306685725 | 43350 | 43300 | 43450 | 43250 | 2753 |
| 436 | 20250305 | 111800 | 18187345875 | 43300 | 43250 | 43350 | 43200 | 4267 |
| 437 | 20250305 | 111700 | 18002750775 | 43200 | 43450 | 43500 | 43150 | 3152 |
| 438 | 20250305 | 111600 | 17866278775 | 43500 | 43300 | 43500 | 43250 | 3852 |
| 439 | 20250305 | 111500 | 17699209075 | 43300 | 43300 | 43350 | 43300 | 1249 |
| 440 | 20250305 | 111400 | 17645118025 | 43300 | 43350 | 43400 | 43250 | 5560 |
| 441 | 20250305 | 111300 | 17404314850 | 43350 | 43550 | 43550 | 43150 | 16073 |
| 442 | 20250305 | 111200 | 16707167600 | 43550 | 43750 | 43750 | 43550 | 4388 |
| 443 | 20250305 | 111100 | 16515799100 | 43700 | 43850 | 43850 | 43700 | 1179 |
| 444 | 20250305 | 111000 | 16464171600 | 43850 | 43850 | 43900 | 43800 | 1474 |
| 445 | 20250305 | 110900 | 16399547150 | 43850 | 43750 | 43900 | 43700 | 1145 |
| 446 | 20250305 | 110800 | 16349394300 | 43750 | 43700 | 43750 | 43650 | 391 |
| 447 | 20250305 | 110700 | 16332304800 | 43700 | 43600 | 43700 | 43575 | 2359 |
| 448 | 20250305 | 110600 | 16229457975 | 43600 | 43650 | 43700 | 43600 | 1497 |
| 449 | 20250305 | 110500 | 16164121525 | 43600 | 43800 | 43800 | 43600 | 4441 |
| 450 | 20250305 | 110400 | 15970071275 | 43800 | 43900 | 43950 | 43750 | 2936 |
| 451 | 20250305 | 110300 | 15841485925 | 43900 | 43900 | 43900 | 43850 | 313 |
| 452 | 20250305 | 110200 | 15827752275 | 43850 | 43850 | 43950 | 43800 | 1884 |
| 453 | 20250305 | 110100 | 15745148075 | 43800 | 43850 | 43900 | 43750 | 1727 |
| 454 | 20250305 | 110000 | 15669505825 | 43850 | 43850 | 43850 | 43750 | 882 |
| 455 | 20250305 | 105900 | 15630873100 | 43850 | 43800 | 43850 | 43800 | 195 |
| 456 | 20250305 | 105800 | 15622326300 | 43850 | 43950 | 43950 | 43800 | 1138 |
| 457 | 20250305 | 105700 | 15572421650 | 43900 | 43900 | 43950 | 43900 | 434 |
| 458 | 20250305 | 105600 | 15553358150 | 43900 | 44000 | 44025 | 43900 | 921 |
| 459 | 20250305 | 105500 | 15512881550 | 44000 | 44000 | 44000 | 43950 | 495 |
| 460 | 20250305 | 105400 | 15491103475 | 44050 | 44000 | 44050 | 43950 | 774 |
| 461 | 20250305 | 105300 | 15457040225 | 44000 | 43850 | 44050 | 43850 | 2521 |
| 462 | 20250305 | 105200 | 15346227475 | 43850 | 43800 | 43900 | 43800 | 244 |
| 463 | 20250305 | 105100 | 15335525125 | 43850 | 43850 | 43900 | 43800 | 1512 |
| 464 | 20250305 | 105000 | 15269206675 | 43800 | 43800 | 43850 | 43750 | 333 |
| 465 | 20250305 | 104900 | 15254629225 | 43800 | 43800 | 43800 | 43650 | 965 |
| 466 | 20250305 | 104800 | 15212403375 | 43750 | 43650 | 43750 | 43600 | 4051 |
| 467 | 20250305 | 104700 | 15035510525 | 43700 | 43800 | 43800 | 43700 | 1856 |
| 468 | 20250305 | 104600 | 14954327775 | 43750 | 43900 | 44000 | 43750 | 2334 |
| 469 | 20250305 | 104500 | 14852022550 | 43900 | 43850 | 43900 | 43750 | 5662 |
| 470 | 20250305 | 104400 | 14603856250 | 43850 | 43900 | 43950 | 43700 | 10114 |
| 471 | 20250305 | 104300 | 14160593950 | 43900 | 44000 | 44050 | 43900 | 2123 |
| 472 | 20250305 | 104200 | 14067212100 | 44050 | 44050 | 44150 | 44000 | 2539 |
| 473 | 20250305 | 104100 | 13955351800 | 44100 | 44000 | 44100 | 43950 | 2295 |
| 474 | 20250305 | 104000 | 13854255200 | 44000 | 44100 | 44100 | 44000 | 2186 |
| 475 | 20250305 | 103900 | 13758034550 | 44100 | 44100 | 44150 | 44050 | 1297 |
| 476 | 20250305 | 103800 | 13700875200 | 44100 | 44050 | 44150 | 44050 | 772 |
| 477 | 20250305 | 103700 | 13666845750 | 44050 | 44100 | 44200 | 44050 | 1269 |
| 478 | 20250305 | 103600 | 13610877400 | 44100 | 44100 | 44200 | 44100 | 544 |
| 479 | 20250305 | 103500 | 13586863200 | 44150 | 44250 | 44300 | 44100 | 2223 |
| 480 | 20250305 | 103400 | 13488661050 | 44200 | 44250 | 44350 | 44200 | 1096 |
| 481 | 20250305 | 103300 | 13440119650 | 44250 | 44200 | 44300 | 44100 | 3739 |
| 482 | 20250305 | 103200 | 13274901450 | 44200 | 44350 | 44350 | 44200 | 959 |
| 483 | 20250305 | 103100 | 13232436850 | 44350 | 44300 | 44350 | 44250 | 1951 |
| 484 | 20250305 | 103000 | 13146061450 | 44300 | 44350 | 44550 | 44300 | 2163 |
| 485 | 20250305 | 102900 | 13050143225 | 44400 | 44350 | 44500 | 44350 | 882 |
| 486 | 20250305 | 102800 | 13010986175 | 44400 | 44450 | 44450 | 44350 | 495 |
| 487 | 20250305 | 102700 | 12988998975 | 44450 | 44550 | 44600 | 44300 | 2464 |
| 488 | 20250305 | 102600 | 12879561725 | 44600 | 44500 | 44600 | 44500 | 536 |
| 489 | 20250305 | 102500 | 12855678875 | 44550 | 44500 | 44600 | 44500 | 986 |
| 490 | 20250305 | 102400 | 12811743025 | 44500 | 44400 | 44550 | 44400 | 544 |
| 491 | 20250305 | 102300 | 12787536725 | 44450 | 44350 | 44500 | 44300 | 1777 |
| 492 | 20250305 | 102200 | 12708638250 | 44350 | 44300 | 44450 | 44300 | 1567 |
| 493 | 20250305 | 102100 | 12639191750 | 44350 | 44325 | 44350 | 44250 | 503 |
| 494 | 20250305 | 102000 | 12616907575 | 44300 | 44400 | 44500 | 44300 | 1507 |
| 495 | 20250305 | 101900 | 12550049150 | 44450 | 44450 | 44500 | 44400 | 1265 |
| 496 | 20250305 | 101800 | 12493817400 | 44450 | 44350 | 44450 | 44350 | 728 |
| 497 | 20250305 | 101700 | 12461491300 | 44400 | 44500 | 44500 | 44200 | 2258 |
| 498 | 20250305 | 101600 | 12361263300 | 44350 | 44400 | 44500 | 44350 | 1191 |
| 499 | 20250305 | 101500 | 12308327400 | 44400 | 44300 | 44450 | 44300 | 692 |
| 500 | 20250305 | 101400 | 12277623350 | 44300 | 44300 | 44350 | 44150 | 5112 |
| 501 | 20250305 | 101300 | 12051524850 | 44250 | 44400 | 44500 | 44250 | 2860 |
| 502 | 20250305 | 101200 | 11924700750 | 44400 | 44400 | 44450 | 44350 | 1113 |
| 503 | 20250305 | 101100 | 11875299500 | 44450 | 44400 | 44450 | 44350 | 547 |
| 504 | 20250305 | 101000 | 11851001125 | 44350 | 44400 | 44450 | 44300 | 1578 |
| 505 | 20250305 | 100900 | 11780979925 | 44400 | 44450 | 44450 | 44350 | 1206 |
| 506 | 20250305 | 100800 | 11727442425 | 44450 | 44500 | 44550 | 44450 | 1556 |
| 507 | 20250305 | 100700 | 11658198475 | 44550 | 44450 | 44550 | 44350 | 2099 |
| 508 | 20250305 | 100600 | 11564941125 | 44450 | 44550 | 44600 | 44450 | 585 |
| 509 | 20250305 | 100500 | 11538890725 | 44550 | 44500 | 44600 | 44500 | 895 |
| 510 | 20250305 | 100400 | 11499008925 | 44600 | 44500 | 44600 | 44400 | 1375 |
| 511 | 20250305 | 100300 | 11437826100 | 44400 | 44400 | 44450 | 44350 | 2638 |
| 512 | 20250305 | 100200 | 11320728100 | 44400 | 44550 | 44600 | 44400 | 1093 |
| 513 | 20250305 | 100100 | 11272106150 | 44550 | 44500 | 44650 | 44500 | 1648 |
| 514 | 20250305 | 100000 | 11198633050 | 44550 | 44500 | 44600 | 44500 | 478 |
| 515 | 20250305 | 095900 | 11177337800 | 44550 | 44450 | 44550 | 44450 | 2085 |
| 516 | 20250305 | 095800 | 11084529250 | 44550 | 44500 | 44550 | 44450 | 1407 |
| 517 | 20250305 | 095700 | 11021908800 | 44550 | 44800 | 44850 | 44350 | 4910 |
| 518 | 20250305 | 095600 | 10803170350 | 44850 | 44950 | 45000 | 44750 | 4360 |
| 519 | 20250305 | 095500 | 10607421250 | 44950 | 44900 | 45000 | 44900 | 1291 |
| 520 | 20250305 | 095400 | 10549364200 | 44950 | 44900 | 44950 | 44900 | 239 |
| 521 | 20250305 | 095300 | 10538626850 | 45000 | 44950 | 45000 | 44900 | 2102 |
| 522 | 20250305 | 095200 | 10444139325 | 44950 | 44950 | 45000 | 44900 | 1710 |
| 523 | 20250305 | 095100 | 10367246275 | 44950 | 45000 | 45000 | 44950 | 987 |
| 524 | 20250305 | 095000 | 10322865700 | 44950 | 44900 | 45000 | 44900 | 1655 |
| 525 | 20250305 | 094900 | 10248469450 | 44950 | 44900 | 44950 | 44800 | 3134 |
| 526 | 20250305 | 094800 | 10107886150 | 44900 | 44800 | 44900 | 44800 | 1065 |
| 527 | 20250305 | 094700 | 10060148300 | 44800 | 44800 | 44900 | 44750 | 1505 |
| 528 | 20250305 | 094600 | 9992734150 | 44800 | 44750 | 44800 | 44700 | 326 |
| 529 | 20250305 | 094500 | 9978144725 | 44800 | 44800 | 44850 | 44725 | 1817 |
| 530 | 20250305 | 094400 | 9896777350 | 44800 | 44925 | 44925 | 44800 | 672 |
| 531 | 20250305 | 094300 | 9866613025 | 44900 | 44800 | 44950 | 44800 | 1942 |
| 532 | 20250305 | 094200 | 9779498975 | 44800 | 44900 | 44900 | 44700 | 1884 |
| 533 | 20250305 | 094100 | 9695067075 | 44850 | 44750 | 44900 | 44750 | 557 |
| 534 | 20250305 | 094000 | 9670076700 | 44750 | 44700 | 44800 | 44600 | 1320 |
| 535 | 20250305 | 093900 | 9611102500 | 44700 | 44500 | 44750 | 44500 | 1566 |
| 536 | 20250305 | 093800 | 9541174450 | 44300 | 44200 | 44550 | 44200 | 1333 |
| 537 | 20250305 | 093700 | 9482008275 | 44200 | 44300 | 44400 | 44200 | 1341 |
| 538 | 20250305 | 093600 | 9422572175 | 44300 | 44300 | 44350 | 44200 | 3843 |
| 539 | 20250305 | 093500 | 9252487675 | 44300 | 44250 | 44500 | 44250 | 1218 |
| 540 | 20250305 | 093400 | 9198536825 | 44500 | 44450 | 44500 | 44250 | 6035 |
| 541 | 20250305 | 093300 | 8930939125 | 44500 | 44600 | 44650 | 44450 | 5030 |
| 542 | 20250305 | 093200 | 8706810725 | 44600 | 44550 | 44600 | 44550 | 484 |
| 543 | 20250305 | 093100 | 8685234750 | 44600 | 44550 | 44650 | 44450 | 3487 |
| 544 | 20250305 | 093000 | 8529846600 | 44550 | 44700 | 44700 | 44500 | 4813 |
| 545 | 20250305 | 092900 | 8315248475 | 44700 | 44750 | 44850 | 44600 | 5098 |
| 546 | 20250305 | 092800 | 8087420175 | 44750 | 45050 | 45050 | 44750 | 2146 |
| 547 | 20250305 | 092700 | 7990935925 | 45050 | 45050 | 45050 | 44950 | 2539 |
| 548 | 20250305 | 092600 | 7876635525 | 45050 | 45300 | 45300 | 45000 | 5001 |
| 549 | 20250305 | 092500 | 7650765825 | 45300 | 45300 | 45300 | 45200 | 4149 |
| 550 | 20250305 | 092400 | 7462978500 | 45300 | 45450 | 45550 | 45150 | 7659 |
| 551 | 20250305 | 092300 | 7116179575 | 45250 | 45200 | 45500 | 45100 | 8087 |
| 552 | 20250305 | 092200 | 6749709250 | 45150 | 45100 | 45350 | 45100 | 8915 |
| 553 | 20250305 | 092100 | 6346204475 | 45100 | 44750 | 45100 | 44700 | 6802 |
| 554 | 20250305 | 092000 | 6041232250 | 44750 | 44700 | 44750 | 44550 | 4021 |
| 555 | 20250305 | 091900 | 5861916975 | 44700 | 44750 | 44825 | 44675 | 2705 |
| 556 | 20250305 | 091800 | 5740960300 | 44700 | 44850 | 45000 | 44625 | 4919 |
| 557 | 20250305 | 091700 | 5520636050 | 44850 | 44900 | 44950 | 44800 | 6912 |
| 558 | 20250305 | 091600 | 5210367625 | 44900 | 44800 | 44975 | 44700 | 6688 |
| 559 | 20250305 | 091500 | 4909983525 | 44800 | 44650 | 45100 | 44650 | 8518 |
| 560 | 20250305 | 091400 | 4527996475 | 44650 | 44700 | 44800 | 44400 | 5073 |
| 561 | 20250305 | 091300 | 4301931225 | 44700 | 44650 | 44750 | 44550 | 3837 |
| 562 | 20250305 | 091200 | 4130644975 | 44600 | 44350 | 44650 | 44350 | 6213 |
| 563 | 20250305 | 091100 | 3853996200 | 44350 | 44400 | 44400 | 44300 | 1465 |
| 564 | 20250305 | 091000 | 3789044475 | 44400 | 44350 | 44400 | 44250 | 4671 |
| 565 | 20250305 | 090900 | 3582061125 | 44350 | 44350 | 44400 | 44150 | 5109 |
| 566 | 20250305 | 090800 | 3355848325 | 44350 | 44300 | 44400 | 44250 | 2439 |
| 567 | 20250305 | 090700 | 3247746300 | 44300 | 44400 | 44650 | 44250 | 9040 |
| 568 | 20250305 | 090600 | 2845642550 | 44400 | 44050 | 44400 | 43950 | 2679 |
| 569 | 20250305 | 090500 | 2727363300 | 43950 | 43950 | 44050 | 43900 | 5751 |
| 570 | 20250305 | 090400 | 2474595950 | 43950 | 44100 | 44250 | 43900 | 6806 |
| 571 | 20250305 | 090300 | 2174722450 | 44050 | 44000 | 44350 | 43850 | 8784 |
| 572 | 20250305 | 090200 | 1787630200 | 44000 | 43650 | 44200 | 43650 | 6283 |
| 573 | 20250305 | 090100 | 1511338350 | 43650 | 43750 | 43900 | 43400 | 8347 |
| 574 | 20250305 | 090000 | 1147756250 | 43950 | 44500 | 44500 | 43450 | 24657 |