32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 190300 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 13747 |
| 3 | 20250305 | 190200 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 4 | 20250305 | 190100 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 5 | 20250305 | 190000 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 6 | 20250305 | 185900 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 7 | 20250305 | 185800 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 8 | 20250305 | 185700 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 9 | 20250305 | 185600 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 10 | 20250305 | 185500 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 11 | 20250305 | 185400 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 12 | 20250305 | 185300 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 13 | 20250305 | 185200 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 14 | 20250305 | 185100 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 15 | 20250305 | 185000 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 16 | 20250305 | 184900 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 17 | 20250305 | 184800 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 18 | 20250305 | 184700 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 19 | 20250305 | 184600 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 20 | 20250305 | 184500 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 21 | 20250305 | 184400 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 22 | 20250305 | 184300 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 23 | 20250305 | 184200 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 24 | 20250305 | 184100 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 25 | 20250305 | 184000 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 26 | 20250305 | 183900 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 27 | 20250305 | 183800 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 28 | 20250305 | 183700 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 29 | 20250305 | 183600 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 30 | 20250305 | 183500 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 31 | 20250305 | 183400 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 32 | 20250305 | 183300 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 13747 |
| 33 | 20250305 | 183200 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 34 | 20250305 | 183100 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 35 | 20250305 | 183000 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 36 | 20250305 | 182900 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 37 | 20250305 | 182800 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 38 | 20250305 | 182700 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 39 | 20250305 | 182600 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 40 | 20250305 | 182500 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 41 | 20250305 | 182400 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 42 | 20250305 | 182300 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 43 | 20250305 | 182200 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 44 | 20250305 | 182100 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 45 | 20250305 | 182000 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 46 | 20250305 | 181900 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 47 | 20250305 | 181800 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 48 | 20250305 | 181700 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 49 | 20250305 | 181600 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 50 | 20250305 | 181500 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 51 | 20250305 | 181400 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 52 | 20250305 | 181300 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 53 | 20250305 | 181200 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 54 | 20250305 | 181100 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 55 | 20250305 | 181000 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 56 | 20250305 | 180900 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 57 | 20250305 | 180800 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 58 | 20250305 | 180700 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 59 | 20250305 | 180600 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 60 | 20250305 | 180500 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 61 | 20250305 | 180400 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 62 | 20250305 | 180300 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 13747 |
| 63 | 20250305 | 180200 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 64 | 20250305 | 180100 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 65 | 20250305 | 180000 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 66 | 20250305 | 175900 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 67 | 20250305 | 175800 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 68 | 20250305 | 175700 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 69 | 20250305 | 175600 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 70 | 20250305 | 175500 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 71 | 20250305 | 175400 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 72 | 20250305 | 175300 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 73 | 20250305 | 175200 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 74 | 20250305 | 175100 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 75 | 20250305 | 175000 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 76 | 20250305 | 174900 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 77 | 20250305 | 174800 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 78 | 20250305 | 174700 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 79 | 20250305 | 174600 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 80 | 20250305 | 174500 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 81 | 20250305 | 174400 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 82 | 20250305 | 174300 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 83 | 20250305 | 174200 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 84 | 20250305 | 174100 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 85 | 20250305 | 174000 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 86 | 20250305 | 173900 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 87 | 20250305 | 173800 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 88 | 20250305 | 173700 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 89 | 20250305 | 173600 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 90 | 20250305 | 173500 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 91 | 20250305 | 173400 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 92 | 20250305 | 173300 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 13747 |
| 93 | 20250305 | 173200 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 94 | 20250305 | 173100 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 95 | 20250305 | 173000 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 96 | 20250305 | 172900 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 97 | 20250305 | 172800 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 98 | 20250305 | 172700 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 99 | 20250305 | 172600 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 100 | 20250305 | 172500 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 101 | 20250305 | 172400 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 102 | 20250305 | 172300 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 103 | 20250305 | 172200 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 104 | 20250305 | 172100 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 105 | 20250305 | 172000 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 106 | 20250305 | 171900 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 107 | 20250305 | 171800 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 108 | 20250305 | 171700 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 109 | 20250305 | 171600 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 110 | 20250305 | 171500 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 111 | 20250305 | 171400 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 112 | 20250305 | 171300 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 113 | 20250305 | 171200 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 114 | 20250305 | 171100 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 115 | 20250305 | 171000 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 116 | 20250305 | 170900 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 117 | 20250305 | 170800 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 118 | 20250305 | 170700 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 119 | 20250305 | 170600 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 120 | 20250305 | 170500 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 121 | 20250305 | 170400 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 122 | 20250305 | 170300 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 13747 |
| 123 | 20250305 | 170200 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 124 | 20250305 | 170100 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 125 | 20250305 | 170000 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 126 | 20250305 | 165900 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 127 | 20250305 | 165800 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 128 | 20250305 | 165700 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 129 | 20250305 | 165600 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 130 | 20250305 | 165500 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 131 | 20250305 | 165400 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 132 | 20250305 | 165300 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 133 | 20250305 | 165200 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 134 | 20250305 | 165100 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 135 | 20250305 | 165000 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 136 | 20250305 | 164900 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 137 | 20250305 | 164800 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 138 | 20250305 | 164700 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 139 | 20250305 | 164600 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 140 | 20250305 | 164500 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 141 | 20250305 | 164400 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 142 | 20250305 | 164300 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 143 | 20250305 | 164200 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 144 | 20250305 | 164100 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 145 | 20250305 | 164000 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 146 | 20250305 | 163900 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 147 | 20250305 | 163800 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 148 | 20250305 | 163700 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 149 | 20250305 | 163600 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 150 | 20250305 | 163500 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 151 | 20250305 | 163400 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 152 | 20250305 | 163300 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 13747 |
| 153 | 20250305 | 163200 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 154 | 20250305 | 163100 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 155 | 20250305 | 163000 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 156 | 20250305 | 162900 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 157 | 20250305 | 162800 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 158 | 20250305 | 162700 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 159 | 20250305 | 162600 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 160 | 20250305 | 162500 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 161 | 20250305 | 162400 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 162 | 20250305 | 162300 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 163 | 20250305 | 162200 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 164 | 20250305 | 162100 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 165 | 20250305 | 162000 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 166 | 20250305 | 161900 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 167 | 20250305 | 161800 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 168 | 20250305 | 161700 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 169 | 20250305 | 161600 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 170 | 20250305 | 161500 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 171 | 20250305 | 161400 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 172 | 20250305 | 161300 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 173 | 20250305 | 161200 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 174 | 20250305 | 161100 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 175 | 20250305 | 161000 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 176 | 20250305 | 160900 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 177 | 20250305 | 160800 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 178 | 20250305 | 160700 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 179 | 20250305 | 160600 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 180 | 20250305 | 160500 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 181 | 20250305 | 160400 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 182 | 20250305 | 160300 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 13747 |
| 183 | 20250305 | 160200 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 184 | 20250305 | 160100 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 185 | 20250305 | 160000 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 186 | 20250305 | 155900 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 187 | 20250305 | 155800 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 188 | 20250305 | 155700 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 189 | 20250305 | 155600 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 190 | 20250305 | 155500 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 191 | 20250305 | 155400 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 192 | 20250305 | 155300 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 193 | 20250305 | 155200 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 194 | 20250305 | 155100 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 195 | 20250305 | 155000 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 196 | 20250305 | 154900 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 197 | 20250305 | 154800 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 198 | 20250305 | 154700 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 199 | 20250305 | 154600 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 200 | 20250305 | 154500 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 201 | 20250305 | 154400 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 202 | 20250305 | 154300 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 203 | 20250305 | 154200 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 204 | 20250305 | 154100 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 205 | 20250305 | 154000 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 206 | 20250305 | 153900 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 207 | 20250305 | 153800 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 208 | 20250305 | 153700 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 209 | 20250305 | 153600 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 210 | 20250305 | 153500 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 211 | 20250305 | 153400 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 212 | 20250305 | 153300 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 13747 |
| 213 | 20250305 | 153200 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 214 | 20250305 | 153100 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 215 | 20250305 | 153000 | 12536935450 | 44650 | 44650 | 44650 | 44650 | 13747 |
| 216 | 20250305 | 152900 | 11923131900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 217 | 20250305 | 152800 | 11923131900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 218 | 20250305 | 152700 | 11923131900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 219 | 20250305 | 152600 | 11923131900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 220 | 20250305 | 152500 | 11923131900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 221 | 20250305 | 152400 | 11923131900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 222 | 20250305 | 152300 | 11923131900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 223 | 20250305 | 152200 | 11923131900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 224 | 20250305 | 152100 | 11923131900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 225 | 20250305 | 152000 | 11923131900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 226 | 20250305 | 151900 | 11923131900 | 44600 | 44600 | 44650 | 44550 | 1594 |
| 227 | 20250305 | 151800 | 11852029900 | 44600 | 44650 | 44650 | 44550 | 1169 |
| 228 | 20250305 | 151700 | 11799893900 | 44600 | 44650 | 44650 | 44550 | 2029 |
| 229 | 20250305 | 151600 | 11709419850 | 44650 | 44600 | 44650 | 44600 | 1301 |
| 230 | 20250305 | 151500 | 11651377950 | 44600 | 44600 | 44650 | 44600 | 838 |
| 231 | 20250305 | 151400 | 11613997200 | 44600 | 44600 | 44650 | 44600 | 851 |
| 232 | 20250305 | 151300 | 11576037000 | 44600 | 44750 | 44750 | 44600 | 846 |
| 233 | 20250305 | 151200 | 11538248575 | 44750 | 44650 | 44750 | 44650 | 1081 |
| 234 | 20250305 | 151100 | 11489927075 | 44650 | 44650 | 44700 | 44600 | 4487 |
| 235 | 20250305 | 151000 | 11289602475 | 44600 | 44600 | 44650 | 44600 | 531 |
| 236 | 20250305 | 150900 | 11265917525 | 44650 | 44600 | 44650 | 44600 | 466 |
| 237 | 20250305 | 150800 | 11245127975 | 44600 | 44600 | 44650 | 44600 | 521 |
| 238 | 20250305 | 150700 | 11221889625 | 44650 | 44600 | 44650 | 44600 | 413 |
| 239 | 20250305 | 150600 | 11203465775 | 44650 | 44700 | 44700 | 44600 | 341 |
| 240 | 20250305 | 150500 | 11188248275 | 44600 | 44650 | 44700 | 44600 | 694 |
| 241 | 20250305 | 150400 | 11157261275 | 44650 | 44700 | 44700 | 44650 | 427 |
| 242 | 20250305 | 150300 | 11138190225 | 44650 | 44650 | 44700 | 44650 | 309 |
| 243 | 20250305 | 150200 | 11124388375 | 44700 | 44600 | 44700 | 44600 | 700 |
| 244 | 20250305 | 150100 | 11093133225 | 44650 | 44600 | 44650 | 44600 | 382 |
| 245 | 20250305 | 150000 | 11076088350 | 44600 | 44600 | 44650 | 44600 | 629 |
| 246 | 20250305 | 145900 | 11048031450 | 44650 | 44600 | 44650 | 44600 | 572 |
| 247 | 20250305 | 145800 | 11022515900 | 44600 | 44600 | 44650 | 44600 | 633 |
| 248 | 20250305 | 145700 | 10994277400 | 44600 | 44550 | 44650 | 44550 | 579 |
| 249 | 20250305 | 145600 | 10968457650 | 44550 | 44600 | 44650 | 44550 | 758 |
| 250 | 20250305 | 145500 | 10934661100 | 44600 | 44600 | 44650 | 44600 | 606 |
| 251 | 20250305 | 145400 | 10907623850 | 44600 | 44550 | 44650 | 44550 | 511 |
| 252 | 20250305 | 145300 | 10884846000 | 44550 | 44550 | 44650 | 44550 | 758 |
| 253 | 20250305 | 145200 | 10851035000 | 44550 | 44600 | 44650 | 44550 | 1081 |
| 254 | 20250305 | 145100 | 10802826500 | 44600 | 44600 | 44650 | 44600 | 479 |
| 255 | 20250305 | 145000 | 10781459600 | 44600 | 44650 | 44650 | 44600 | 349 |
| 256 | 20250305 | 144900 | 10765889475 | 44650 | 44600 | 44650 | 44600 | 463 |
| 257 | 20250305 | 144800 | 10745229325 | 44600 | 44550 | 44600 | 44550 | 2464 |
| 258 | 20250305 | 144700 | 10635405275 | 44550 | 44575 | 44600 | 44550 | 474 |
| 259 | 20250305 | 144600 | 10614281875 | 44575 | 44600 | 44600 | 44550 | 590 |
| 260 | 20250305 | 144500 | 10587979275 | 44600 | 44600 | 44650 | 44550 | 721 |
| 261 | 20250305 | 144400 | 10555839375 | 44600 | 44600 | 44650 | 44600 | 879 |
| 262 | 20250305 | 144300 | 10516629875 | 44600 | 44650 | 44650 | 44600 | 651 |
| 263 | 20250305 | 144200 | 10487587375 | 44600 | 44600 | 44650 | 44600 | 403 |
| 264 | 20250305 | 144100 | 10469609975 | 44600 | 44600 | 44650 | 44600 | 580 |
| 265 | 20250305 | 144000 | 10443737275 | 44600 | 44600 | 44650 | 44600 | 436 |
| 266 | 20250305 | 143900 | 10424284725 | 44650 | 44600 | 44650 | 44600 | 364 |
| 267 | 20250305 | 143800 | 10408041825 | 44600 | 44600 | 44650 | 44600 | 322 |
| 268 | 20250305 | 143700 | 10393677375 | 44600 | 44650 | 44650 | 44600 | 333 |
| 269 | 20250305 | 143600 | 10378822375 | 44650 | 44600 | 44650 | 44600 | 1149 |
| 270 | 20250305 | 143500 | 10327535775 | 44600 | 44600 | 44650 | 44600 | 444 |
| 271 | 20250305 | 143400 | 10307725575 | 44600 | 44650 | 44700 | 44600 | 606 |
| 272 | 20250305 | 143300 | 10280672025 | 44650 | 44700 | 44700 | 44600 | 354 |
| 273 | 20250305 | 143200 | 10264870925 | 44600 | 44650 | 44650 | 44600 | 507 |
| 274 | 20250305 | 143100 | 10242243875 | 44600 | 44600 | 44650 | 44600 | 476 |
| 275 | 20250305 | 143000 | 10221000325 | 44600 | 44600 | 44600 | 44550 | 397 |
| 276 | 20250305 | 142900 | 10203303425 | 44650 | 44600 | 44650 | 44550 | 412 |
| 277 | 20250305 | 142800 | 10184934275 | 44650 | 44550 | 44650 | 44550 | 742 |
| 278 | 20250305 | 142700 | 10151854925 | 44600 | 44550 | 44600 | 44500 | 1154 |
| 279 | 20250305 | 142600 | 10100434175 | 44550 | 44550 | 44600 | 44550 | 387 |
| 280 | 20250305 | 142500 | 10083189075 | 44550 | 44550 | 44650 | 44550 | 618 |
| 281 | 20250305 | 142400 | 10055625475 | 44600 | 44600 | 44600 | 44550 | 539 |
| 282 | 20250305 | 142300 | 10031598575 | 44600 | 44550 | 44600 | 44500 | 674 |
| 283 | 20250305 | 142200 | 10001565125 | 44600 | 44550 | 44600 | 44550 | 611 |
| 284 | 20250305 | 142100 | 9974330575 | 44550 | 44550 | 44600 | 44550 | 994 |
| 285 | 20250305 | 142000 | 9930039775 | 44550 | 44600 | 44650 | 44550 | 423 |
| 286 | 20250305 | 141900 | 9911183050 | 44550 | 44600 | 44650 | 44550 | 520 |
| 287 | 20250305 | 141800 | 9887987800 | 44600 | 44600 | 44650 | 44600 | 671 |
| 288 | 20250305 | 141700 | 9858053750 | 44650 | 44600 | 44650 | 44600 | 309 |
| 289 | 20250305 | 141600 | 9844270300 | 44600 | 44600 | 44650 | 44550 | 1017 |
| 290 | 20250305 | 141500 | 9798908150 | 44550 | 44500 | 44600 | 44500 | 691 |
| 291 | 20250305 | 141400 | 9768117350 | 44600 | 44450 | 44650 | 44450 | 682 |
| 292 | 20250305 | 141300 | 9737727750 | 44450 | 44600 | 44650 | 44400 | 12369 |
| 293 | 20250305 | 141200 | 9187472200 | 44600 | 44650 | 44650 | 44600 | 438 |
| 294 | 20250305 | 141100 | 9167933600 | 44600 | 44650 | 44650 | 44600 | 491 |
| 295 | 20250305 | 141000 | 9146021000 | 44650 | 44650 | 44700 | 44650 | 346 |
| 296 | 20250305 | 140900 | 9130568900 | 44650 | 44600 | 44700 | 44600 | 460 |
| 297 | 20250305 | 140800 | 9110025850 | 44600 | 44600 | 44650 | 44600 | 587 |
| 298 | 20250305 | 140700 | 9083825900 | 44600 | 44600 | 44650 | 44600 | 361 |
| 299 | 20250305 | 140600 | 9067717300 | 44600 | 44700 | 44700 | 44600 | 880 |
| 300 | 20250305 | 140500 | 9028429100 | 44650 | 44700 | 44750 | 44650 | 771 |
| 301 | 20250305 | 140400 | 8993965950 | 44700 | 44700 | 44750 | 44700 | 317 |
| 302 | 20250305 | 140300 | 8979790950 | 44700 | 44700 | 44750 | 44700 | 322 |
| 303 | 20250305 | 140200 | 8965394200 | 44700 | 44700 | 44750 | 44700 | 525 |
| 304 | 20250305 | 140100 | 8941912350 | 44700 | 44750 | 44800 | 44700 | 1005 |
| 305 | 20250305 | 140000 | 8896967350 | 44750 | 44750 | 44800 | 44750 | 333 |
| 306 | 20250305 | 135900 | 8882063100 | 44750 | 44800 | 44800 | 44750 | 258 |
| 307 | 20250305 | 135800 | 8870508950 | 44750 | 44800 | 44800 | 44750 | 212 |
| 308 | 20250305 | 135700 | 8861018000 | 44750 | 44800 | 44800 | 44750 | 293 |
| 309 | 20250305 | 135600 | 8847893250 | 44750 | 44750 | 44800 | 44750 | 758 |
| 310 | 20250305 | 135500 | 8813971900 | 44750 | 44700 | 44750 | 44700 | 271 |
| 311 | 20250305 | 135400 | 8801846050 | 44700 | 44750 | 44800 | 44700 | 806 |
| 312 | 20250305 | 135300 | 8765774100 | 44800 | 44800 | 44800 | 44750 | 167 |
| 313 | 20250305 | 135200 | 8758295250 | 44800 | 44750 | 44800 | 44750 | 277 |
| 314 | 20250305 | 135100 | 8745894900 | 44800 | 44750 | 44800 | 44750 | 537 |
| 315 | 20250305 | 135000 | 8721863200 | 44750 | 44800 | 44800 | 44750 | 472 |
| 316 | 20250305 | 134900 | 8700732250 | 44750 | 44750 | 44800 | 44750 | 136 |
| 317 | 20250305 | 134800 | 8694640850 | 44750 | 44750 | 44800 | 44750 | 183 |
| 318 | 20250305 | 134700 | 8686444400 | 44800 | 44750 | 44800 | 44750 | 90 |
| 319 | 20250305 | 134600 | 8682414450 | 44800 | 44750 | 44800 | 44750 | 236 |
| 320 | 20250305 | 134500 | 8671842750 | 44800 | 44800 | 44850 | 44750 | 500 |
| 321 | 20250305 | 134400 | 8649441500 | 44800 | 44800 | 44850 | 44800 | 316 |
| 322 | 20250305 | 134300 | 8635280100 | 44850 | 44800 | 44850 | 44800 | 183 |
| 323 | 20250305 | 134200 | 8627074000 | 44850 | 44800 | 44850 | 44800 | 181 |
| 324 | 20250305 | 134100 | 8618961550 | 44800 | 44850 | 44850 | 44800 | 160 |
| 325 | 20250305 | 134000 | 8611786800 | 44850 | 44800 | 44850 | 44800 | 247 |
| 326 | 20250305 | 133900 | 8600714250 | 44800 | 44850 | 44900 | 44800 | 1485 |
| 327 | 20250305 | 133800 | 8534110150 | 44850 | 44900 | 44900 | 44850 | 136 |
| 328 | 20250305 | 133700 | 8528006350 | 44900 | 44900 | 44900 | 44850 | 110 |
| 329 | 20250305 | 133600 | 8523068000 | 44850 | 44850 | 44900 | 44850 | 310 |
| 330 | 20250305 | 133500 | 8509155150 | 44900 | 44850 | 44900 | 44850 | 1308 |
| 331 | 20250305 | 133400 | 8450481950 | 44850 | 44800 | 44850 | 44800 | 148 |
| 332 | 20250305 | 133300 | 8443845650 | 44850 | 44850 | 44850 | 44800 | 212 |
| 333 | 20250305 | 133200 | 8434343750 | 44800 | 44850 | 44850 | 44800 | 172 |
| 334 | 20250305 | 133100 | 8426630250 | 44800 | 44850 | 44850 | 44800 | 346 |
| 335 | 20250305 | 133000 | 8411124900 | 44850 | 44850 | 44850 | 44800 | 109 |
| 336 | 20250305 | 132900 | 8406237450 | 44850 | 44800 | 44850 | 44800 | 170 |
| 337 | 20250305 | 132800 | 8398613400 | 44800 | 44800 | 44850 | 44800 | 29 |
| 338 | 20250305 | 132700 | 8397313500 | 44850 | 44850 | 44850 | 44800 | 178 |
| 339 | 20250305 | 132600 | 8389330800 | 44800 | 44850 | 44850 | 44800 | 484 |
| 340 | 20250305 | 132500 | 8367623800 | 44850 | 44800 | 44850 | 44800 | 317 |
| 341 | 20250305 | 132400 | 8353417850 | 44850 | 44800 | 44850 | 44800 | 71 |
| 342 | 20250305 | 132300 | 8350234250 | 44800 | 44800 | 44850 | 44800 | 496 |
| 343 | 20250305 | 132200 | 8328011500 | 44800 | 44850 | 44900 | 44800 | 342 |
| 344 | 20250305 | 132100 | 8312677050 | 44850 | 44850 | 44900 | 44850 | 89 |
| 345 | 20250305 | 132000 | 8308682000 | 44850 | 44950 | 44950 | 44850 | 301 |
| 346 | 20250305 | 131900 | 8295172800 | 44850 | 44950 | 44950 | 44850 | 63 |
| 347 | 20250305 | 131800 | 8292346500 | 44900 | 44850 | 44950 | 44800 | 1169 |
| 348 | 20250305 | 131700 | 8239901150 | 44850 | 44850 | 44900 | 44850 | 678 |
| 349 | 20250305 | 131600 | 8209490200 | 44900 | 44850 | 44900 | 44850 | 180 |
| 350 | 20250305 | 131500 | 8201410350 | 44900 | 44900 | 44900 | 44850 | 353 |
| 351 | 20250305 | 131400 | 8185573150 | 44900 | 44850 | 44900 | 44850 | 123 |
| 352 | 20250305 | 131300 | 8180051650 | 44900 | 44900 | 44900 | 44850 | 135 |
| 353 | 20250305 | 131200 | 8173992400 | 44900 | 44900 | 44900 | 44850 | 301 |
| 354 | 20250305 | 131100 | 8160486150 | 44900 | 44850 | 44900 | 44850 | 202 |
| 355 | 20250305 | 131000 | 8151417700 | 44900 | 44850 | 44900 | 44800 | 603 |
| 356 | 20250305 | 130900 | 8124369400 | 44850 | 44800 | 44850 | 44800 | 584 |
| 357 | 20250305 | 130800 | 8098178300 | 44850 | 44850 | 44850 | 44800 | 80 |
| 358 | 20250305 | 130700 | 8094592000 | 44825 | 44800 | 44850 | 44800 | 834 |
| 359 | 20250305 | 130600 | 8057197600 | 44800 | 44850 | 44850 | 44800 | 233 |
| 360 | 20250305 | 130500 | 8046754700 | 44800 | 44800 | 44850 | 44800 | 86 |
| 361 | 20250305 | 130400 | 8042899300 | 44850 | 44800 | 44850 | 44800 | 186 |
| 362 | 20250305 | 130300 | 8034561950 | 44800 | 44800 | 44850 | 44800 | 80 |
| 363 | 20250305 | 130200 | 8030974650 | 44800 | 44850 | 44850 | 44800 | 146 |
| 364 | 20250305 | 130100 | 8024427200 | 44850 | 44900 | 44900 | 44800 | 598 |
| 365 | 20250305 | 130000 | 7997615050 | 44850 | 44900 | 44900 | 44850 | 48 |
| 366 | 20250305 | 125900 | 7995461325 | 44875 | 44850 | 44900 | 44850 | 455 |
| 367 | 20250305 | 125800 | 7975047425 | 44850 | 44900 | 44900 | 44850 | 81 |
| 368 | 20250305 | 125700 | 7971410725 | 44850 | 44900 | 44900 | 44850 | 369 |
| 369 | 20250305 | 125600 | 7954848925 | 44900 | 44850 | 44900 | 44850 | 152 |
| 370 | 20250305 | 125500 | 7948028625 | 44850 | 44850 | 44900 | 44850 | 107 |
| 371 | 20250305 | 125400 | 7943225175 | 44850 | 44850 | 44900 | 44850 | 300 |
| 372 | 20250305 | 125300 | 7929767325 | 44850 | 44950 | 44950 | 44850 | 324 |
| 373 | 20250305 | 125200 | 7915219900 | 44925 | 44900 | 44950 | 44900 | 147 |
| 374 | 20250305 | 125100 | 7908612625 | 44900 | 44950 | 44950 | 44900 | 158 |
| 375 | 20250305 | 125000 | 7901512625 | 44950 | 44900 | 44950 | 44900 | 90 |
| 376 | 20250305 | 124900 | 7897467775 | 44900 | 45000 | 45000 | 44900 | 57 |
| 377 | 20250305 | 124800 | 7894907125 | 44900 | 44900 | 45000 | 44900 | 1281 |
| 378 | 20250305 | 124700 | 7837367550 | 44850 | 44900 | 44900 | 44850 | 337 |
| 379 | 20250305 | 124600 | 7822247900 | 44850 | 44900 | 44900 | 44850 | 93 |
| 380 | 20250305 | 124500 | 7818073775 | 44875 | 44875 | 44900 | 44875 | 105 |
| 381 | 20250305 | 124400 | 7813359325 | 44900 | 44850 | 44900 | 44850 | 246 |
| 382 | 20250305 | 124300 | 7802314450 | 44850 | 44900 | 44900 | 44850 | 151 |
| 383 | 20250305 | 124200 | 7795534750 | 44900 | 44900 | 44900 | 44850 | 252 |
| 384 | 20250305 | 124100 | 7784231750 | 44900 | 44900 | 44900 | 44850 | 174 |
| 385 | 20250305 | 124000 | 7776420025 | 44900 | 44900 | 44900 | 44900 | 22 |
| 386 | 20250305 | 123900 | 7775432225 | 44850 | 44900 | 44900 | 44850 | 406 |
| 387 | 20250305 | 123800 | 7757212675 | 44900 | 44850 | 44900 | 44850 | 46 |
| 388 | 20250305 | 123700 | 7755148925 | 44850 | 44900 | 44900 | 44850 | 692 |
| 389 | 20250305 | 123600 | 7724109475 | 44900 | 44850 | 44900 | 44850 | 126 |
| 390 | 20250305 | 123500 | 7718453325 | 44900 | 44900 | 44950 | 44900 | 650 |
| 391 | 20250305 | 123400 | 7689265375 | 44950 | 44950 | 44950 | 44900 | 353 |
| 392 | 20250305 | 123300 | 7673408475 | 44900 | 44950 | 44950 | 44900 | 75 |
| 393 | 20250305 | 123200 | 7670037575 | 44900 | 44950 | 44950 | 44900 | 111 |
| 394 | 20250305 | 123100 | 7665048975 | 44950 | 44950 | 44950 | 44900 | 321 |
| 395 | 20250305 | 123000 | 7650635625 | 44950 | 44975 | 44975 | 44900 | 468 |
| 396 | 20250305 | 122900 | 7629599275 | 44975 | 45000 | 45000 | 44950 | 298 |
| 397 | 20250305 | 122800 | 7616199325 | 45000 | 45000 | 45000 | 44950 | 78 |
| 398 | 20250305 | 122700 | 7612690075 | 44950 | 44950 | 45000 | 44950 | 219 |
| 399 | 20250305 | 122600 | 7602841525 | 44950 | 44950 | 44950 | 44900 | 1385 |
| 400 | 20250305 | 122500 | 7540586375 | 44900 | 44950 | 44950 | 44900 | 487 |
| 401 | 20250305 | 122400 | 7518711225 | 44950 | 44950 | 44950 | 44900 | 97 |
| 402 | 20250305 | 122300 | 7514352075 | 44900 | 44900 | 44950 | 44900 | 281 |
| 403 | 20250305 | 122200 | 7501734375 | 44900 | 44950 | 44950 | 44900 | 356 |
| 404 | 20250305 | 122100 | 7485732500 | 44950 | 44950 | 44950 | 44900 | 14 |
| 405 | 20250305 | 122000 | 7485103250 | 44900 | 44950 | 44950 | 44900 | 198 |
| 406 | 20250305 | 121900 | 7476203350 | 44900 | 44850 | 44950 | 44850 | 1645 |
| 407 | 20250305 | 121800 | 7402344850 | 44850 | 44900 | 44900 | 44850 | 418 |
| 408 | 20250305 | 121700 | 7383588950 | 44900 | 44900 | 44900 | 44850 | 494 |
| 409 | 20250305 | 121600 | 7361419100 | 44850 | 44900 | 44900 | 44850 | 57 |
| 410 | 20250305 | 121500 | 7358862250 | 44850 | 44875 | 44900 | 44850 | 687 |
| 411 | 20250305 | 121400 | 7328042400 | 44875 | 44875 | 44900 | 44875 | 29 |
| 412 | 20250305 | 121300 | 7326740750 | 44850 | 44800 | 44850 | 44800 | 1121 |
| 413 | 20250305 | 121200 | 7276464900 | 44850 | 44750 | 44850 | 44750 | 647 |
| 414 | 20250305 | 121100 | 7247483400 | 44800 | 44800 | 44800 | 44750 | 215 |
| 415 | 20250305 | 121000 | 7237851950 | 44800 | 44800 | 44800 | 44775 | 30 |
| 416 | 20250305 | 120900 | 7236508225 | 44750 | 44750 | 44750 | 44700 | 601 |
| 417 | 20250305 | 120800 | 7209614725 | 44725 | 44700 | 44750 | 44650 | 154 |
| 418 | 20250305 | 120700 | 7202731900 | 44700 | 44725 | 44750 | 44650 | 204 |
| 419 | 20250305 | 120600 | 7193612450 | 44700 | 44600 | 44700 | 44600 | 600 |
| 420 | 20250305 | 120500 | 7166823600 | 44600 | 44650 | 44650 | 44600 | 235 |
| 421 | 20250305 | 120400 | 7156334850 | 44600 | 44600 | 44650 | 44600 | 139 |
| 422 | 20250305 | 120300 | 7150131500 | 44600 | 44650 | 44650 | 44600 | 217 |
| 423 | 20250305 | 120200 | 7140446475 | 44625 | 44600 | 44650 | 44550 | 464 |
| 424 | 20250305 | 120100 | 7119745400 | 44550 | 44650 | 44650 | 44550 | 263 |
| 425 | 20250305 | 120000 | 7108017750 | 44650 | 44650 | 44700 | 44600 | 196 |
| 426 | 20250305 | 115900 | 7099267200 | 44700 | 44675 | 44700 | 44650 | 208 |
| 427 | 20250305 | 115800 | 7089974725 | 44700 | 44650 | 44700 | 44600 | 319 |
| 428 | 20250305 | 115700 | 7075733425 | 44650 | 44675 | 44700 | 44650 | 217 |
| 429 | 20250305 | 115600 | 7066037425 | 44650 | 44650 | 44750 | 44650 | 463 |
| 430 | 20250305 | 115500 | 7045343150 | 44650 | 44675 | 44700 | 44650 | 504 |
| 431 | 20250305 | 115400 | 7022835450 | 44650 | 44650 | 44700 | 44650 | 328 |
| 432 | 20250305 | 115300 | 7008177325 | 44650 | 44650 | 44675 | 44650 | 297 |
| 433 | 20250305 | 115200 | 6994915950 | 44700 | 44650 | 44700 | 44650 | 181 |
| 434 | 20250305 | 115100 | 6986827550 | 44650 | 44600 | 44675 | 44600 | 532 |
| 435 | 20250305 | 115000 | 6963074025 | 44700 | 44600 | 44700 | 44600 | 713 |
| 436 | 20250305 | 114900 | 6931256600 | 44625 | 44625 | 44650 | 44600 | 172 |
| 437 | 20250305 | 114800 | 6923579375 | 44600 | 44600 | 44650 | 44600 | 156 |
| 438 | 20250305 | 114700 | 6916617600 | 44600 | 44600 | 44650 | 44600 | 720 |
| 439 | 20250305 | 114600 | 6884476125 | 44600 | 44600 | 44650 | 44600 | 169 |
| 440 | 20250305 | 114500 | 6876938325 | 44600 | 44600 | 44650 | 44600 | 194 |
| 441 | 20250305 | 114400 | 6868280225 | 44625 | 44625 | 44650 | 44600 | 351 |
| 442 | 20250305 | 114300 | 6852620950 | 44600 | 44625 | 44650 | 44600 | 216 |
| 443 | 20250305 | 114200 | 6842980850 | 44600 | 44600 | 44625 | 44600 | 232 |
| 444 | 20250305 | 114100 | 6832633325 | 44650 | 44625 | 44650 | 44600 | 137 |
| 445 | 20250305 | 114000 | 6826517025 | 44625 | 44600 | 44650 | 44600 | 182 |
| 446 | 20250305 | 113900 | 6818394025 | 44600 | 44625 | 44700 | 44600 | 709 |
| 447 | 20250305 | 113800 | 6786741325 | 44600 | 44600 | 44625 | 44600 | 138 |
| 448 | 20250305 | 113700 | 6780586275 | 44600 | 44650 | 44650 | 44600 | 102 |
| 449 | 20250305 | 113600 | 6776035750 | 44600 | 44625 | 44650 | 44600 | 277 |
| 450 | 20250305 | 113500 | 6763672000 | 44600 | 44600 | 44650 | 44600 | 185 |
| 451 | 20250305 | 113400 | 6755415400 | 44650 | 44650 | 44650 | 44600 | 282 |
| 452 | 20250305 | 113300 | 6742830900 | 44650 | 44650 | 44675 | 44650 | 40 |
| 453 | 20250305 | 113200 | 6741044825 | 44675 | 44625 | 44700 | 44600 | 601 |
| 454 | 20250305 | 113100 | 6714209800 | 44600 | 44625 | 44650 | 44600 | 386 |
| 455 | 20250305 | 113000 | 6696982625 | 44600 | 44650 | 44650 | 44600 | 190 |
| 456 | 20250305 | 112900 | 6688502575 | 44600 | 44600 | 44650 | 44600 | 231 |
| 457 | 20250305 | 112800 | 6678195025 | 44650 | 44600 | 44650 | 44600 | 1214 |
| 458 | 20250305 | 112700 | 6623997475 | 44600 | 44550 | 44600 | 44550 | 467 |
| 459 | 20250305 | 112600 | 6603170925 | 44550 | 44600 | 44600 | 44550 | 243 |
| 460 | 20250305 | 112500 | 6592340075 | 44550 | 44550 | 44600 | 44550 | 202 |
| 461 | 20250305 | 112400 | 6583333600 | 44575 | 44600 | 44600 | 44550 | 156 |
| 462 | 20250305 | 112300 | 6576378250 | 44550 | 44600 | 44650 | 44550 | 189 |
| 463 | 20250305 | 112200 | 6567948500 | 44600 | 44650 | 44650 | 44600 | 169 |
| 464 | 20250305 | 112100 | 6560406750 | 44650 | 44600 | 44650 | 44550 | 496 |
| 465 | 20250305 | 112000 | 6538284675 | 44500 | 44550 | 44550 | 44500 | 635 |
| 466 | 20250305 | 111900 | 6510001425 | 44500 | 44500 | 44550 | 44500 | 120 |
| 467 | 20250305 | 111800 | 6504658525 | 44550 | 44500 | 44550 | 44500 | 256 |
| 468 | 20250305 | 111700 | 6493265475 | 44500 | 44450 | 44550 | 44450 | 1045 |
| 469 | 20250305 | 111600 | 6446740875 | 44450 | 44450 | 44500 | 44450 | 259 |
| 470 | 20250305 | 111500 | 6435224675 | 44450 | 44500 | 44500 | 44450 | 517 |
| 471 | 20250305 | 111400 | 6412232425 | 44550 | 44500 | 44550 | 44500 | 432 |
| 472 | 20250305 | 111300 | 6393007825 | 44500 | 44550 | 44550 | 44500 | 362 |
| 473 | 20250305 | 111200 | 6376886325 | 44500 | 44500 | 44550 | 44500 | 219 |
| 474 | 20250305 | 111100 | 6367140325 | 44500 | 44500 | 44550 | 44500 | 261 |
| 475 | 20250305 | 111000 | 6355516325 | 44550 | 44500 | 44550 | 44450 | 437 |
| 476 | 20250305 | 110900 | 6336070475 | 44450 | 44500 | 44500 | 44450 | 680 |
| 477 | 20250305 | 110800 | 6305812925 | 44450 | 44450 | 44500 | 44450 | 252 |
| 478 | 20250305 | 110700 | 6294608575 | 44450 | 44500 | 44500 | 44450 | 261 |
| 479 | 20250305 | 110600 | 6282997275 | 44500 | 44450 | 44500 | 44450 | 193 |
| 480 | 20250305 | 110500 | 6274412075 | 44450 | 44450 | 44525 | 44450 | 470 |
| 481 | 20250305 | 110400 | 6253510025 | 44500 | 44400 | 44500 | 44400 | 202 |
| 482 | 20250305 | 110300 | 6244535475 | 44350 | 44550 | 44550 | 44350 | 5104 |
| 483 | 20250305 | 110200 | 6017829925 | 44500 | 44450 | 44550 | 44450 | 582 |
| 484 | 20250305 | 110100 | 5991930225 | 44450 | 44550 | 44550 | 44450 | 1283 |
| 485 | 20250305 | 110000 | 5934834200 | 44500 | 44500 | 44550 | 44500 | 227 |
| 486 | 20250305 | 105900 | 5924728900 | 44500 | 44500 | 44550 | 44500 | 368 |
| 487 | 20250305 | 105800 | 5908348600 | 44550 | 44550 | 44600 | 44500 | 273 |
| 488 | 20250305 | 105700 | 5896189850 | 44550 | 44500 | 44600 | 44450 | 700 |
| 489 | 20250305 | 105600 | 5865036000 | 44450 | 44550 | 44600 | 44450 | 4219 |
| 490 | 20250305 | 105500 | 5677171900 | 44550 | 44600 | 44600 | 44550 | 595 |
| 491 | 20250305 | 105400 | 5650657900 | 44600 | 44600 | 44650 | 44600 | 748 |
| 492 | 20250305 | 105300 | 5617284125 | 44650 | 44650 | 44650 | 44600 | 270 |
| 493 | 20250305 | 105200 | 5605233925 | 44600 | 44600 | 44650 | 44600 | 239 |
| 494 | 20250305 | 105100 | 5594569925 | 44600 | 44600 | 44600 | 44550 | 323 |
| 495 | 20250305 | 105000 | 5580171475 | 44600 | 44550 | 44600 | 44550 | 151 |
| 496 | 20250305 | 104900 | 5573439775 | 44600 | 44600 | 44650 | 44600 | 1345 |
| 497 | 20250305 | 104800 | 5513445625 | 44600 | 44550 | 44600 | 44550 | 331 |
| 498 | 20250305 | 104700 | 5498691175 | 44550 | 44550 | 44600 | 44550 | 428 |
| 499 | 20250305 | 104600 | 5479620875 | 44600 | 44550 | 44600 | 44550 | 205 |
| 500 | 20250305 | 104500 | 5470487475 | 44600 | 44650 | 44650 | 44550 | 533 |
| 501 | 20250305 | 104400 | 5446714575 | 44600 | 44600 | 44750 | 44600 | 190 |
| 502 | 20250305 | 104300 | 5438236075 | 44600 | 44650 | 44650 | 44600 | 349 |
| 503 | 20250305 | 104200 | 5422663275 | 44650 | 44650 | 44700 | 44600 | 656 |
| 504 | 20250305 | 104100 | 5393372200 | 44650 | 44700 | 44700 | 44650 | 229 |
| 505 | 20250305 | 104000 | 5383141500 | 44700 | 44650 | 44750 | 44650 | 241 |
| 506 | 20250305 | 103900 | 5372369450 | 44650 | 44700 | 44700 | 44650 | 353 |
| 507 | 20250305 | 103800 | 5356599950 | 44700 | 44650 | 44700 | 44650 | 95 |
| 508 | 20250305 | 103700 | 5352355100 | 44650 | 44700 | 44750 | 44650 | 135 |
| 509 | 20250305 | 103600 | 5346322900 | 44750 | 44650 | 44750 | 44650 | 240 |
| 510 | 20250305 | 103500 | 5335592450 | 44700 | 44700 | 44700 | 44650 | 285 |
| 511 | 20250305 | 103400 | 5322854350 | 44650 | 44600 | 44700 | 44600 | 344 |
| 512 | 20250305 | 103300 | 5307483800 | 44600 | 44650 | 44650 | 44600 | 327 |
| 513 | 20250305 | 103200 | 5292887400 | 44650 | 44750 | 44800 | 44600 | 585 |
| 514 | 20250305 | 103100 | 5266715950 | 44700 | 44750 | 44750 | 44500 | 11671 |
| 515 | 20250305 | 103000 | 4746709500 | 44800 | 44750 | 44850 | 44750 | 700 |
| 516 | 20250305 | 102900 | 4715349800 | 44800 | 44800 | 44800 | 44750 | 257 |
| 517 | 20250305 | 102800 | 4703838200 | 44750 | 44825 | 44825 | 44750 | 384 |
| 518 | 20250305 | 102700 | 4686637700 | 44850 | 44850 | 44850 | 44800 | 228 |
| 519 | 20250305 | 102600 | 4676413550 | 44800 | 44800 | 44850 | 44800 | 60 |
| 520 | 20250305 | 102500 | 4673725150 | 44800 | 44800 | 44850 | 44750 | 1762 |
| 521 | 20250305 | 102400 | 4594763700 | 44700 | 44700 | 44750 | 44700 | 276 |
| 522 | 20250305 | 102300 | 4582414950 | 44800 | 44700 | 44800 | 44650 | 1617 |
| 523 | 20250305 | 102200 | 4510109125 | 44650 | 44650 | 44750 | 44600 | 631 |
| 524 | 20250305 | 102100 | 4481917275 | 44650 | 44750 | 44750 | 44600 | 356 |
| 525 | 20250305 | 102000 | 4466016725 | 44550 | 44725 | 44800 | 44500 | 15819 |
| 526 | 20250305 | 101900 | 3760937000 | 44700 | 44700 | 44750 | 44700 | 338 |
| 527 | 20250305 | 101800 | 3745825350 | 44750 | 44700 | 44750 | 44700 | 305 |
| 528 | 20250305 | 101700 | 3732182300 | 44700 | 44800 | 44800 | 44700 | 689 |
| 529 | 20250305 | 101600 | 3701344450 | 44800 | 44800 | 44825 | 44800 | 526 |
| 530 | 20250305 | 101500 | 3677779375 | 44800 | 44800 | 44850 | 44800 | 327 |
| 531 | 20250305 | 101400 | 3663123775 | 44850 | 44800 | 44850 | 44800 | 234 |
| 532 | 20250305 | 101300 | 3652637775 | 44800 | 44850 | 44850 | 44800 | 412 |
| 533 | 20250305 | 101200 | 3634175675 | 44800 | 44800 | 44850 | 44800 | 242 |
| 534 | 20250305 | 101100 | 3623330875 | 44800 | 44800 | 44850 | 44800 | 278 |
| 535 | 20250305 | 101000 | 3610872675 | 44800 | 44800 | 44850 | 44800 | 222 |
| 536 | 20250305 | 100900 | 3600918475 | 44850 | 44800 | 44850 | 44750 | 1412 |
| 537 | 20250305 | 100800 | 3537665675 | 44750 | 44800 | 44800 | 44750 | 886 |
| 538 | 20250305 | 100700 | 3497976275 | 44800 | 44800 | 44850 | 44800 | 45 |
| 539 | 20250305 | 100600 | 3495959875 | 44850 | 44750 | 44900 | 44750 | 1112 |
| 540 | 20250305 | 100500 | 3446098375 | 44750 | 44650 | 44800 | 44650 | 2792 |
| 541 | 20250305 | 100400 | 3321274375 | 44650 | 44650 | 44700 | 44650 | 261 |
| 542 | 20250305 | 100300 | 3309615225 | 44650 | 44700 | 44750 | 44650 | 2258 |
| 543 | 20250305 | 100200 | 3208729225 | 44750 | 44800 | 44800 | 44700 | 856 |
| 544 | 20250305 | 100100 | 3170429625 | 44800 | 44775 | 44800 | 44750 | 331 |
| 545 | 20250305 | 100000 | 3155605650 | 44800 | 44700 | 44800 | 44700 | 346 |
| 546 | 20250305 | 095900 | 3140116400 | 44700 | 44700 | 44750 | 44700 | 667 |
| 547 | 20250305 | 095800 | 3110298200 | 44700 | 44700 | 44750 | 44700 | 156 |
| 548 | 20250305 | 095700 | 3103323550 | 44700 | 44700 | 44800 | 44700 | 271 |
| 549 | 20250305 | 095600 | 3091202150 | 44750 | 44750 | 44800 | 44750 | 366 |
| 550 | 20250305 | 095500 | 3074823300 | 44750 | 44700 | 45050 | 44700 | 2109 |
| 551 | 20250305 | 095400 | 2980427350 | 44700 | 44750 | 44750 | 44700 | 483 |
| 552 | 20250305 | 095300 | 2958825275 | 44750 | 44800 | 44800 | 44750 | 180 |
| 553 | 20250305 | 095200 | 2950769625 | 44750 | 44700 | 44800 | 44700 | 1045 |
| 554 | 20250305 | 095100 | 2904034075 | 44650 | 44650 | 44750 | 44650 | 1906 |
| 555 | 20250305 | 095000 | 2818857975 | 44650 | 44700 | 44750 | 44650 | 1747 |
| 556 | 20250305 | 094900 | 2740766975 | 44750 | 44800 | 44850 | 44750 | 1956 |
| 557 | 20250305 | 094800 | 2653204975 | 44850 | 44750 | 44850 | 44750 | 435 |
| 558 | 20250305 | 094700 | 2633718125 | 44800 | 44800 | 44850 | 44750 | 1736 |
| 559 | 20250305 | 094600 | 2555947725 | 44800 | 44750 | 44800 | 44750 | 729 |
| 560 | 20250305 | 094500 | 2523293475 | 44750 | 44800 | 44850 | 44750 | 941 |
| 561 | 20250305 | 094400 | 2481181075 | 44800 | 44800 | 44800 | 44750 | 1681 |
| 562 | 20250305 | 094300 | 2405918725 | 44750 | 44800 | 44800 | 44750 | 380 |
| 563 | 20250305 | 094200 | 2388901975 | 44750 | 44750 | 44800 | 44750 | 1208 |
| 564 | 20250305 | 094100 | 2334788475 | 44750 | 44750 | 44800 | 44750 | 556 |
| 565 | 20250305 | 094000 | 2309904500 | 44750 | 44800 | 44850 | 44750 | 2309 |
| 566 | 20250305 | 093900 | 2206532400 | 44800 | 44750 | 44800 | 44750 | 738 |
| 567 | 20250305 | 093800 | 2173482300 | 44750 | 44750 | 44800 | 44700 | 574 |
| 568 | 20250305 | 093700 | 2147803925 | 44750 | 44750 | 44800 | 44700 | 464 |
| 569 | 20250305 | 093600 | 2127042475 | 44750 | 44700 | 44750 | 44600 | 4846 |
| 570 | 20250305 | 093500 | 1910548700 | 44750 | 44900 | 44900 | 44700 | 3673 |
| 571 | 20250305 | 093400 | 1745937650 | 44950 | 45000 | 45000 | 44900 | 453 |
| 572 | 20250305 | 093300 | 1725579475 | 44950 | 45000 | 45050 | 44900 | 3947 |
| 573 | 20250305 | 093200 | 1548097200 | 45000 | 45050 | 45100 | 45000 | 668 |
| 574 | 20250305 | 093100 | 1518015100 | 45100 | 45150 | 45150 | 45050 | 676 |
| 575 | 20250305 | 093000 | 1487513600 | 45150 | 45150 | 45250 | 45150 | 325 |
| 576 | 20250305 | 092900 | 1472832850 | 45150 | 45200 | 45200 | 45150 | 93 |
| 577 | 20250305 | 092800 | 1468630250 | 45200 | 45150 | 45200 | 45150 | 662 |
| 578 | 20250305 | 092700 | 1438712800 | 45100 | 45250 | 45250 | 45100 | 1809 |
| 579 | 20250305 | 092600 | 1357065400 | 45300 | 45275 | 45300 | 45250 | 290 |
| 580 | 20250305 | 092500 | 1343934550 | 45250 | 45375 | 45400 | 45250 | 704 |
| 581 | 20250305 | 092400 | 1312013125 | 45350 | 45225 | 45400 | 45225 | 1952 |
| 582 | 20250305 | 092300 | 1223590050 | 45250 | 45200 | 45250 | 45175 | 797 |
| 583 | 20250305 | 092200 | 1187553175 | 45175 | 45125 | 45175 | 45125 | 336 |
| 584 | 20250305 | 092100 | 1172376975 | 45200 | 45200 | 45200 | 45000 | 2883 |
| 585 | 20250305 | 092000 | 1042359325 | 45150 | 45200 | 45200 | 45150 | 505 |
| 586 | 20250305 | 091900 | 1019541825 | 45150 | 45150 | 45200 | 45150 | 330 |
| 587 | 20250305 | 091800 | 1004640425 | 45200 | 45250 | 45250 | 45150 | 586 |
| 588 | 20250305 | 091700 | 978148875 | 45300 | 45200 | 45300 | 45150 | 1438 |
| 589 | 20250305 | 091600 | 913137675 | 45200 | 45250 | 45300 | 45200 | 1439 |
| 590 | 20250305 | 091500 | 848082675 | 45200 | 45300 | 45300 | 45200 | 1144 |
| 591 | 20250305 | 091400 | 796339475 | 45250 | 45300 | 45300 | 45250 | 973 |
| 592 | 20250305 | 091300 | 752300725 | 45250 | 45250 | 45250 | 45200 | 964 |
| 593 | 20250305 | 091200 | 708680525 | 45200 | 45200 | 45250 | 45150 | 177 |
| 594 | 20250305 | 091100 | 700682575 | 45150 | 45250 | 45300 | 45150 | 341 |
| 595 | 20250305 | 091000 | 685265425 | 45300 | 45250 | 45300 | 45100 | 264 |
| 596 | 20250305 | 090900 | 673331875 | 45100 | 45150 | 45250 | 45100 | 1162 |
| 597 | 20250305 | 090800 | 620831275 | 45150 | 45250 | 45250 | 45100 | 779 |
| 598 | 20250305 | 090700 | 585629775 | 45300 | 45450 | 45450 | 45300 | 2056 |
| 599 | 20250305 | 090600 | 492231575 | 45450 | 45550 | 45550 | 45450 | 1747 |
| 600 | 20250305 | 090500 | 412783975 | 45500 | 45600 | 45650 | 45500 | 984 |
| 601 | 20250305 | 090400 | 367909850 | 45650 | 45550 | 45700 | 45550 | 1525 |
| 602 | 20250305 | 090300 | 298319475 | 45500 | 45500 | 45550 | 45500 | 1021 |
| 603 | 20250305 | 090200 | 251862875 | 45550 | 45550 | 45600 | 45550 | 1916 |
| 604 | 20250305 | 090100 | 164574150 | 45550 | 45250 | 45550 | 45250 | 1668 |
| 605 | 20250305 | 090000 | 88815700 | 45300 | 45300 | 45400 | 45250 | 1359 |