31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 183300 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 27224 |
| 3 | 20250306 | 183200 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 4 | 20250306 | 183100 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 5 | 20250306 | 183000 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 6 | 20250306 | 182900 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 7 | 20250306 | 182800 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 8 | 20250306 | 182700 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 9 | 20250306 | 182600 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 10 | 20250306 | 182500 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 11 | 20250306 | 182400 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 12 | 20250306 | 182300 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 13 | 20250306 | 182200 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 14 | 20250306 | 182100 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 15 | 20250306 | 182000 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 16 | 20250306 | 181900 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 17 | 20250306 | 181800 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 18 | 20250306 | 181700 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 19 | 20250306 | 181600 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 20 | 20250306 | 181500 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 21 | 20250306 | 181400 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 22 | 20250306 | 181300 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 23 | 20250306 | 181200 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 24 | 20250306 | 181100 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 25 | 20250306 | 181000 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 26 | 20250306 | 180900 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 27 | 20250306 | 180800 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 28 | 20250306 | 180700 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 29 | 20250306 | 180600 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 30 | 20250306 | 180500 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 31 | 20250306 | 180400 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 32 | 20250306 | 180300 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 27224 |
| 33 | 20250306 | 180200 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 34 | 20250306 | 180100 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 35 | 20250306 | 180000 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 36 | 20250306 | 175900 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 37 | 20250306 | 175800 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 38 | 20250306 | 175700 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 39 | 20250306 | 175600 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 40 | 20250306 | 175500 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 41 | 20250306 | 175400 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 42 | 20250306 | 175300 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 43 | 20250306 | 175200 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 44 | 20250306 | 175100 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 45 | 20250306 | 175000 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 46 | 20250306 | 174900 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 47 | 20250306 | 174800 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 48 | 20250306 | 174700 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 49 | 20250306 | 174600 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 50 | 20250306 | 174500 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 51 | 20250306 | 174400 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 52 | 20250306 | 174300 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 53 | 20250306 | 174200 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 54 | 20250306 | 174100 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 55 | 20250306 | 174000 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 56 | 20250306 | 173900 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 57 | 20250306 | 173800 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 58 | 20250306 | 173700 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 59 | 20250306 | 173600 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 60 | 20250306 | 173500 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 61 | 20250306 | 173400 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 62 | 20250306 | 173300 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 27224 |
| 63 | 20250306 | 173200 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 64 | 20250306 | 173100 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 65 | 20250306 | 173000 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 66 | 20250306 | 172900 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 67 | 20250306 | 172800 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 68 | 20250306 | 172700 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 69 | 20250306 | 172600 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 70 | 20250306 | 172500 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 71 | 20250306 | 172400 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 72 | 20250306 | 172300 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 73 | 20250306 | 172200 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 74 | 20250306 | 172100 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 75 | 20250306 | 172000 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 76 | 20250306 | 171900 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 77 | 20250306 | 171800 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 78 | 20250306 | 171700 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 79 | 20250306 | 171600 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 80 | 20250306 | 171500 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 81 | 20250306 | 171400 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 82 | 20250306 | 171300 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 83 | 20250306 | 171200 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 84 | 20250306 | 171100 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 85 | 20250306 | 171000 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 86 | 20250306 | 170900 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 87 | 20250306 | 170800 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 88 | 20250306 | 170700 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 89 | 20250306 | 170600 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 90 | 20250306 | 170500 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 91 | 20250306 | 170400 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 92 | 20250306 | 170300 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 27224 |
| 93 | 20250306 | 170200 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 94 | 20250306 | 170100 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 95 | 20250306 | 170000 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 96 | 20250306 | 165900 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 97 | 20250306 | 165800 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 98 | 20250306 | 165700 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 99 | 20250306 | 165600 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 100 | 20250306 | 165500 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 101 | 20250306 | 165400 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 102 | 20250306 | 165300 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 103 | 20250306 | 165200 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 104 | 20250306 | 165100 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 105 | 20250306 | 165000 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 106 | 20250306 | 164900 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 107 | 20250306 | 164800 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 108 | 20250306 | 164700 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 109 | 20250306 | 164600 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 110 | 20250306 | 164500 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 111 | 20250306 | 164400 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 112 | 20250306 | 164300 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 113 | 20250306 | 164200 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 114 | 20250306 | 164100 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 115 | 20250306 | 164000 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 116 | 20250306 | 163900 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 117 | 20250306 | 163800 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 118 | 20250306 | 163700 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 119 | 20250306 | 163600 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 120 | 20250306 | 163500 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 121 | 20250306 | 163400 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 122 | 20250306 | 163300 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 27224 |
| 123 | 20250306 | 163200 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 124 | 20250306 | 163100 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 125 | 20250306 | 163000 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 126 | 20250306 | 162900 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 127 | 20250306 | 162800 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 128 | 20250306 | 162700 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 129 | 20250306 | 162600 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 130 | 20250306 | 162500 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 131 | 20250306 | 162400 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 132 | 20250306 | 162300 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 133 | 20250306 | 162200 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 134 | 20250306 | 162100 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 135 | 20250306 | 162000 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 136 | 20250306 | 161900 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 137 | 20250306 | 161800 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 138 | 20250306 | 161700 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 139 | 20250306 | 161600 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 140 | 20250306 | 161500 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 141 | 20250306 | 161400 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 142 | 20250306 | 161300 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 143 | 20250306 | 161200 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 144 | 20250306 | 161100 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 145 | 20250306 | 161000 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 146 | 20250306 | 160900 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 147 | 20250306 | 160800 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 148 | 20250306 | 160700 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 149 | 20250306 | 160600 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 150 | 20250306 | 160500 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 151 | 20250306 | 160400 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 152 | 20250306 | 160300 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 27224 |
| 153 | 20250306 | 160200 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 154 | 20250306 | 160100 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 155 | 20250306 | 160000 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 156 | 20250306 | 155900 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 157 | 20250306 | 155800 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 158 | 20250306 | 155700 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 159 | 20250306 | 155600 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 160 | 20250306 | 155500 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 161 | 20250306 | 155400 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 162 | 20250306 | 155300 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 163 | 20250306 | 155200 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 164 | 20250306 | 155100 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 165 | 20250306 | 155000 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 166 | 20250306 | 154900 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 167 | 20250306 | 154800 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 168 | 20250306 | 154700 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 169 | 20250306 | 154600 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 170 | 20250306 | 154500 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 171 | 20250306 | 154400 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 172 | 20250306 | 154300 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 173 | 20250306 | 154200 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 174 | 20250306 | 154100 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 175 | 20250306 | 154000 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 176 | 20250306 | 153900 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 177 | 20250306 | 153800 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 178 | 20250306 | 153700 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 179 | 20250306 | 153600 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 180 | 20250306 | 153500 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 181 | 20250306 | 153400 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 182 | 20250306 | 153300 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 27224 |
| 183 | 20250306 | 153200 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 184 | 20250306 | 153100 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 185 | 20250306 | 153000 | 25638358850 | 40400 | 40400 | 40400 | 40400 | 27224 |
| 186 | 20250306 | 152900 | 24538509250 | 40400 | 40400 | 40400 | 40400 | 0 |
| 187 | 20250306 | 152800 | 24538509250 | 40400 | 40400 | 40400 | 40400 | 0 |
| 188 | 20250306 | 152700 | 24538509250 | 40400 | 40400 | 40400 | 40400 | 0 |
| 189 | 20250306 | 152600 | 24538509250 | 40400 | 40400 | 40400 | 40400 | 0 |
| 190 | 20250306 | 152500 | 24538509250 | 40400 | 40400 | 40400 | 40400 | 0 |
| 191 | 20250306 | 152400 | 24538509250 | 40400 | 40400 | 40400 | 40400 | 0 |
| 192 | 20250306 | 152300 | 24538509250 | 40400 | 40400 | 40400 | 40400 | 0 |
| 193 | 20250306 | 152200 | 24538509250 | 40400 | 40400 | 40400 | 40400 | 0 |
| 194 | 20250306 | 152100 | 24538509250 | 40400 | 40400 | 40400 | 40400 | 0 |
| 195 | 20250306 | 152000 | 24538509250 | 40400 | 40400 | 40400 | 40400 | 0 |
| 196 | 20250306 | 151900 | 24538509250 | 40400 | 40550 | 40550 | 40350 | 6671 |
| 197 | 20250306 | 151800 | 24268861375 | 40550 | 40500 | 40550 | 40400 | 1935 |
| 198 | 20250306 | 151700 | 24190482000 | 40500 | 40400 | 40500 | 40300 | 13888 |
| 199 | 20250306 | 151600 | 23629580800 | 40400 | 40400 | 40450 | 40400 | 2391 |
| 200 | 20250306 | 151500 | 23532971475 | 40400 | 40450 | 40500 | 40400 | 4355 |
| 201 | 20250306 | 151400 | 23356958775 | 40450 | 40450 | 40500 | 40400 | 2669 |
| 202 | 20250306 | 151300 | 23249018425 | 40500 | 40500 | 40550 | 40450 | 3282 |
| 203 | 20250306 | 151200 | 23116146275 | 40550 | 40550 | 40600 | 40500 | 2601 |
| 204 | 20250306 | 151100 | 23010732275 | 40550 | 40500 | 40600 | 40500 | 3151 |
| 205 | 20250306 | 151000 | 22883007025 | 40500 | 40500 | 40550 | 40500 | 1253 |
| 206 | 20250306 | 150900 | 22832211175 | 40550 | 40500 | 40600 | 40450 | 4898 |
| 207 | 20250306 | 150800 | 22633788875 | 40550 | 40500 | 40550 | 40500 | 1811 |
| 208 | 20250306 | 150700 | 22560402400 | 40500 | 40550 | 40550 | 40500 | 1549 |
| 209 | 20250306 | 150600 | 22497624625 | 40550 | 40500 | 40600 | 40500 | 2665 |
| 210 | 20250306 | 150500 | 22389556650 | 40500 | 40550 | 40600 | 40500 | 3433 |
| 211 | 20250306 | 150400 | 22250421475 | 40550 | 40650 | 40650 | 40550 | 1718 |
| 212 | 20250306 | 150300 | 22180673775 | 40600 | 40600 | 40700 | 40600 | 1460 |
| 213 | 20250306 | 150200 | 22121383950 | 40650 | 40650 | 40700 | 40600 | 1757 |
| 214 | 20250306 | 150100 | 22049966575 | 40650 | 40625 | 40700 | 40600 | 3364 |
| 215 | 20250306 | 150000 | 21913262500 | 40625 | 40650 | 40700 | 40600 | 1372 |
| 216 | 20250306 | 145900 | 21857523525 | 40650 | 40750 | 40750 | 40650 | 920 |
| 217 | 20250306 | 145800 | 21820076275 | 40750 | 40700 | 40750 | 40650 | 1363 |
| 218 | 20250306 | 145700 | 21764606050 | 40750 | 40750 | 40800 | 40700 | 1642 |
| 219 | 20250306 | 145600 | 21697742075 | 40800 | 40750 | 40800 | 40750 | 594 |
| 220 | 20250306 | 145500 | 21673525825 | 40800 | 40650 | 40800 | 40600 | 5350 |
| 221 | 20250306 | 145400 | 21455852200 | 40700 | 40600 | 40700 | 40600 | 1442 |
| 222 | 20250306 | 145300 | 21397246700 | 40600 | 40700 | 40700 | 40600 | 1389 |
| 223 | 20250306 | 145200 | 21340809150 | 40650 | 40650 | 40700 | 40600 | 1898 |
| 224 | 20250306 | 145100 | 21263644150 | 40700 | 40650 | 40700 | 40650 | 1658 |
| 225 | 20250306 | 145000 | 21196243200 | 40650 | 40700 | 40750 | 40650 | 1927 |
| 226 | 20250306 | 144900 | 21117841150 | 40700 | 40700 | 40750 | 40700 | 1395 |
| 227 | 20250306 | 144800 | 21061061800 | 40725 | 40750 | 40800 | 40700 | 657 |
| 228 | 20250306 | 144700 | 21034297850 | 40800 | 40750 | 40800 | 40700 | 3636 |
| 229 | 20250306 | 144600 | 20886101425 | 40750 | 40750 | 40800 | 40750 | 1408 |
| 230 | 20250306 | 144500 | 20828714475 | 40800 | 40775 | 40800 | 40750 | 1011 |
| 231 | 20250306 | 144400 | 20787502275 | 40800 | 40750 | 40800 | 40750 | 1075 |
| 232 | 20250306 | 144300 | 20743686125 | 40750 | 40850 | 40850 | 40750 | 1452 |
| 233 | 20250306 | 144200 | 20684442075 | 40850 | 40750 | 40900 | 40750 | 4120 |
| 234 | 20250306 | 144100 | 20516337975 | 40800 | 40700 | 40800 | 40700 | 1331 |
| 235 | 20250306 | 144000 | 20462111075 | 40700 | 40750 | 40800 | 40700 | 1823 |
| 236 | 20250306 | 143900 | 20387858925 | 40750 | 40750 | 40800 | 40700 | 1722 |
| 237 | 20250306 | 143800 | 20317703275 | 40700 | 40750 | 40800 | 40700 | 1229 |
| 238 | 20250306 | 143700 | 20267662050 | 40800 | 40750 | 40800 | 40700 | 1407 |
| 239 | 20250306 | 143600 | 20210324050 | 40750 | 40750 | 40800 | 40750 | 762 |
| 240 | 20250306 | 143500 | 20179255875 | 40800 | 40850 | 40850 | 40750 | 791 |
| 241 | 20250306 | 143400 | 20147003650 | 40850 | 40900 | 40950 | 40700 | 2401 |
| 242 | 20250306 | 143300 | 20049024350 | 40900 | 40600 | 40900 | 40600 | 5963 |
| 243 | 20250306 | 143200 | 19806148400 | 40600 | 40750 | 40750 | 40600 | 4656 |
| 244 | 20250306 | 143100 | 19616771700 | 40750 | 40700 | 40800 | 40700 | 4992 |
| 245 | 20250306 | 143000 | 19413498550 | 40700 | 40850 | 40900 | 40700 | 3942 |
| 246 | 20250306 | 142900 | 19252681250 | 40850 | 40850 | 41000 | 40850 | 1722 |
| 247 | 20250306 | 142800 | 19182260500 | 40800 | 41000 | 41050 | 40800 | 4468 |
| 248 | 20250306 | 142700 | 18999227775 | 41000 | 41000 | 41050 | 41000 | 1366 |
| 249 | 20250306 | 142600 | 18943207550 | 41000 | 41000 | 41050 | 41000 | 978 |
| 250 | 20250306 | 142500 | 18903086500 | 41050 | 41100 | 41150 | 41000 | 2733 |
| 251 | 20250306 | 142400 | 18790850425 | 41150 | 41100 | 41200 | 41050 | 3655 |
| 252 | 20250306 | 142300 | 18640567150 | 41100 | 41100 | 41150 | 41050 | 840 |
| 253 | 20250306 | 142200 | 18606077125 | 41100 | 41100 | 41150 | 41050 | 1720 |
| 254 | 20250306 | 142100 | 18535376175 | 41100 | 41100 | 41150 | 41050 | 1269 |
| 255 | 20250306 | 142000 | 18483217275 | 41150 | 41150 | 41250 | 41100 | 4332 |
| 256 | 20250306 | 141900 | 18305021725 | 41150 | 41175 | 41200 | 41100 | 1080 |
| 257 | 20250306 | 141800 | 18260576425 | 41150 | 41200 | 41250 | 41150 | 1131 |
| 258 | 20250306 | 141700 | 18213994450 | 41250 | 41200 | 41300 | 41200 | 1481 |
| 259 | 20250306 | 141600 | 18152919600 | 41250 | 41200 | 41250 | 41150 | 822 |
| 260 | 20250306 | 141500 | 18119049200 | 41150 | 41250 | 41250 | 41150 | 1198 |
| 261 | 20250306 | 141400 | 18069687200 | 41250 | 41150 | 41300 | 41100 | 2853 |
| 262 | 20250306 | 141300 | 17952215275 | 41100 | 41100 | 41150 | 41050 | 2690 |
| 263 | 20250306 | 141200 | 17841660125 | 41100 | 41200 | 41200 | 41100 | 3921 |
| 264 | 20250306 | 141100 | 17680317425 | 41200 | 41225 | 41250 | 41200 | 2769 |
| 265 | 20250306 | 141000 | 17566223050 | 41200 | 41200 | 41300 | 41200 | 3000 |
| 266 | 20250306 | 140900 | 17442480800 | 41200 | 41350 | 41400 | 41200 | 8037 |
| 267 | 20250306 | 140800 | 17110885275 | 41375 | 41400 | 41450 | 41350 | 2204 |
| 268 | 20250306 | 140700 | 17019685400 | 41400 | 41400 | 41450 | 41400 | 1189 |
| 269 | 20250306 | 140600 | 16970452450 | 41400 | 41475 | 41475 | 41400 | 1048 |
| 270 | 20250306 | 140500 | 16927055875 | 41450 | 41500 | 41550 | 41450 | 1422 |
| 271 | 20250306 | 140400 | 16868094125 | 41550 | 41475 | 41550 | 41450 | 1771 |
| 272 | 20250306 | 140300 | 16794633950 | 41475 | 41525 | 41525 | 41450 | 1507 |
| 273 | 20250306 | 140200 | 16732145975 | 41500 | 41550 | 41650 | 41500 | 1146 |
| 274 | 20250306 | 140100 | 16684532150 | 41600 | 41550 | 41600 | 41550 | 1365 |
| 275 | 20250306 | 140000 | 16627808050 | 41600 | 41600 | 41650 | 41550 | 967 |
| 276 | 20250306 | 135900 | 16587595450 | 41600 | 41550 | 41650 | 41550 | 1292 |
| 277 | 20250306 | 135800 | 16533882475 | 41550 | 41600 | 41650 | 41500 | 1195 |
| 278 | 20250306 | 135700 | 16484203625 | 41600 | 41550 | 41650 | 41550 | 2073 |
| 279 | 20250306 | 135600 | 16398026250 | 41550 | 41650 | 41700 | 41550 | 738 |
| 280 | 20250306 | 135500 | 16367309475 | 41650 | 41650 | 41700 | 41600 | 996 |
| 281 | 20250306 | 135400 | 16325833250 | 41650 | 41650 | 41700 | 41600 | 471 |
| 282 | 20250306 | 135300 | 16306211350 | 41650 | 41700 | 41750 | 41650 | 930 |
| 283 | 20250306 | 135200 | 16267449400 | 41700 | 41750 | 41800 | 41650 | 921 |
| 284 | 20250306 | 135100 | 16229002700 | 41750 | 41650 | 41750 | 41600 | 2345 |
| 285 | 20250306 | 135000 | 16131242550 | 41600 | 41650 | 41700 | 41600 | 1405 |
| 286 | 20250306 | 134900 | 16072773050 | 41600 | 41650 | 41700 | 41600 | 2064 |
| 287 | 20250306 | 134800 | 15986820675 | 41650 | 41700 | 41700 | 41650 | 825 |
| 288 | 20250306 | 134700 | 15952451175 | 41650 | 41675 | 41700 | 41650 | 1259 |
| 289 | 20250306 | 134600 | 15900009150 | 41650 | 41650 | 41750 | 41650 | 873 |
| 290 | 20250306 | 134500 | 15863635750 | 41600 | 41650 | 41700 | 41600 | 532 |
| 291 | 20250306 | 134400 | 15841485250 | 41700 | 41600 | 41700 | 41550 | 1597 |
| 292 | 20250306 | 134300 | 15775068000 | 41600 | 41600 | 41650 | 41550 | 1036 |
| 293 | 20250306 | 134200 | 15731975025 | 41600 | 41600 | 41700 | 41600 | 729 |
| 294 | 20250306 | 134100 | 15701620875 | 41600 | 41650 | 41700 | 41600 | 1244 |
| 295 | 20250306 | 134000 | 15649821150 | 41700 | 41750 | 41750 | 41650 | 2549 |
| 296 | 20250306 | 133900 | 15543622525 | 41700 | 41700 | 41750 | 41650 | 718 |
| 297 | 20250306 | 133800 | 15513688825 | 41650 | 41675 | 41750 | 41650 | 602 |
| 298 | 20250306 | 133700 | 15488601325 | 41700 | 41700 | 41750 | 41700 | 1130 |
| 299 | 20250306 | 133600 | 15441478300 | 41750 | 41750 | 41750 | 41650 | 681 |
| 300 | 20250306 | 133500 | 15413068800 | 41650 | 41725 | 41750 | 41650 | 1188 |
| 301 | 20250306 | 133400 | 15363542475 | 41700 | 41700 | 41725 | 41675 | 1312 |
| 302 | 20250306 | 133300 | 15308831850 | 41700 | 41750 | 41800 | 41700 | 879 |
| 303 | 20250306 | 133200 | 15272132000 | 41800 | 41750 | 41800 | 41750 | 727 |
| 304 | 20250306 | 133100 | 15241765250 | 41800 | 41750 | 41850 | 41750 | 1006 |
| 305 | 20250306 | 133000 | 15199730300 | 41750 | 41700 | 41800 | 41700 | 1066 |
| 306 | 20250306 | 132900 | 15155236350 | 41750 | 41700 | 41750 | 41675 | 385 |
| 307 | 20250306 | 132800 | 15139173500 | 41700 | 41700 | 41725 | 41700 | 662 |
| 308 | 20250306 | 132700 | 15111566775 | 41725 | 41750 | 41800 | 41650 | 888 |
| 309 | 20250306 | 132600 | 15074484150 | 41700 | 41650 | 41700 | 41600 | 662 |
| 310 | 20250306 | 132500 | 15046894350 | 41700 | 41650 | 41700 | 41650 | 852 |
| 311 | 20250306 | 132400 | 15011394700 | 41650 | 41600 | 41700 | 41550 | 1246 |
| 312 | 20250306 | 132300 | 14959541100 | 41600 | 41550 | 41650 | 41550 | 367 |
| 313 | 20250306 | 132200 | 14944273000 | 41550 | 41650 | 41700 | 41450 | 1280 |
| 314 | 20250306 | 132100 | 14891026800 | 41650 | 41600 | 41700 | 41575 | 4842 |
| 315 | 20250306 | 132000 | 14689402300 | 41650 | 41450 | 41650 | 41450 | 4383 |
| 316 | 20250306 | 131900 | 14507384775 | 41450 | 41500 | 41550 | 41350 | 3036 |
| 317 | 20250306 | 131800 | 14381626375 | 41500 | 41600 | 41600 | 41450 | 3413 |
| 318 | 20250306 | 131700 | 14240005350 | 41550 | 41550 | 41600 | 41550 | 2358 |
| 319 | 20250306 | 131600 | 14142013800 | 41600 | 41650 | 41650 | 41550 | 1709 |
| 320 | 20250306 | 131500 | 14070919500 | 41600 | 41800 | 41800 | 41600 | 9182 |
| 321 | 20250306 | 131400 | 13688471000 | 41750 | 41850 | 41900 | 41750 | 1388 |
| 322 | 20250306 | 131300 | 13630418700 | 41800 | 41750 | 41850 | 41750 | 1494 |
| 323 | 20250306 | 131200 | 13567990575 | 41750 | 41750 | 41850 | 41750 | 701 |
| 324 | 20250306 | 131100 | 13538719625 | 41750 | 41750 | 41850 | 41700 | 1690 |
| 325 | 20250306 | 131000 | 13468136175 | 41800 | 41800 | 41850 | 41700 | 3362 |
| 326 | 20250306 | 130900 | 13327690425 | 41800 | 41900 | 41900 | 41800 | 7694 |
| 327 | 20250306 | 130800 | 13005712650 | 41900 | 41850 | 41900 | 41850 | 1013 |
| 328 | 20250306 | 130700 | 12963298850 | 41900 | 42000 | 42000 | 41900 | 7012 |
| 329 | 20250306 | 130600 | 12669381600 | 41950 | 42000 | 42000 | 41950 | 1104 |
| 330 | 20250306 | 130500 | 12623058450 | 42000 | 42000 | 42000 | 41950 | 555 |
| 331 | 20250306 | 130400 | 12599769000 | 41950 | 41950 | 42000 | 41950 | 503 |
| 332 | 20250306 | 130300 | 12578649375 | 41950 | 41950 | 42000 | 41950 | 525 |
| 333 | 20250306 | 130200 | 12556621925 | 41950 | 41950 | 42000 | 41950 | 892 |
| 334 | 20250306 | 130100 | 12519178325 | 41950 | 41950 | 42000 | 41950 | 340 |
| 335 | 20250306 | 130000 | 12504914425 | 42000 | 41975 | 42000 | 41950 | 788 |
| 336 | 20250306 | 125900 | 12471846100 | 41975 | 42000 | 42050 | 41950 | 1572 |
| 337 | 20250306 | 125800 | 12405848225 | 42000 | 42000 | 42050 | 42000 | 300 |
| 338 | 20250306 | 125700 | 12393242500 | 42000 | 42000 | 42050 | 42000 | 1412 |
| 339 | 20250306 | 125600 | 12333892700 | 42050 | 42000 | 42050 | 41950 | 810 |
| 340 | 20250306 | 125500 | 12299883400 | 42000 | 41950 | 42050 | 41950 | 550 |
| 341 | 20250306 | 125400 | 12276782725 | 42000 | 42000 | 42050 | 41950 | 809 |
| 342 | 20250306 | 125300 | 12242828875 | 41950 | 42025 | 42050 | 41950 | 713 |
| 343 | 20250306 | 125200 | 12212882475 | 42000 | 41950 | 42000 | 41950 | 619 |
| 344 | 20250306 | 125100 | 12186886925 | 41950 | 42000 | 42050 | 41950 | 606 |
| 345 | 20250306 | 125000 | 12161434250 | 42000 | 42000 | 42050 | 42000 | 599 |
| 346 | 20250306 | 124900 | 12136273800 | 42000 | 42000 | 42050 | 41950 | 1608 |
| 347 | 20250306 | 124800 | 12068747675 | 42050 | 42050 | 42050 | 42000 | 677 |
| 348 | 20250306 | 124700 | 12040312300 | 42050 | 41950 | 42050 | 41950 | 1667 |
| 349 | 20250306 | 124600 | 11970328550 | 41950 | 42050 | 42050 | 41950 | 2430 |
| 350 | 20250306 | 124500 | 11868271650 | 42050 | 42100 | 42100 | 42000 | 1809 |
| 351 | 20250306 | 124400 | 11792257025 | 42150 | 42100 | 42150 | 42050 | 923 |
| 352 | 20250306 | 124300 | 11753429625 | 42100 | 42050 | 42150 | 42050 | 522 |
| 353 | 20250306 | 124200 | 11731463375 | 42050 | 42200 | 42200 | 42050 | 5336 |
| 354 | 20250306 | 124100 | 11506902025 | 42200 | 42300 | 42300 | 42100 | 6255 |
| 355 | 20250306 | 124000 | 11243096600 | 42250 | 42300 | 42350 | 42250 | 1840 |
| 356 | 20250306 | 123900 | 11165330150 | 42300 | 42300 | 42350 | 42300 | 301 |
| 357 | 20250306 | 123800 | 11152595550 | 42300 | 42300 | 42400 | 42300 | 1126 |
| 358 | 20250306 | 123700 | 11104953950 | 42350 | 42350 | 42400 | 42250 | 3606 |
| 359 | 20250306 | 123600 | 10952386650 | 42400 | 42350 | 42400 | 42350 | 353 |
| 360 | 20250306 | 123500 | 10937430675 | 42350 | 42400 | 42450 | 42350 | 576 |
| 361 | 20250306 | 123400 | 10913007375 | 42400 | 42400 | 42450 | 42400 | 269 |
| 362 | 20250306 | 123300 | 10901598425 | 42400 | 42400 | 42450 | 42400 | 241 |
| 363 | 20250306 | 123200 | 10891376925 | 42400 | 42400 | 42450 | 42400 | 714 |
| 364 | 20250306 | 123100 | 10861097625 | 42400 | 42400 | 42450 | 42350 | 649 |
| 365 | 20250306 | 123000 | 10833580125 | 42400 | 42400 | 42450 | 42400 | 158 |
| 366 | 20250306 | 122900 | 10826879925 | 42350 | 42350 | 42400 | 42350 | 780 |
| 367 | 20250306 | 122800 | 10793837125 | 42400 | 42400 | 42500 | 42350 | 533 |
| 368 | 20250306 | 122700 | 10771235325 | 42400 | 42450 | 42450 | 42400 | 642 |
| 369 | 20250306 | 122600 | 10744011575 | 42450 | 42450 | 42500 | 42450 | 484 |
| 370 | 20250306 | 122500 | 10723452775 | 42450 | 42450 | 42500 | 42450 | 610 |
| 371 | 20250306 | 122400 | 10697556875 | 42500 | 42500 | 42500 | 42450 | 324 |
| 372 | 20250306 | 122300 | 10683792775 | 42500 | 42500 | 42550 | 42450 | 528 |
| 373 | 20250306 | 122200 | 10661359625 | 42500 | 42400 | 42500 | 42350 | 986 |
| 374 | 20250306 | 122100 | 10619548475 | 42350 | 42350 | 42400 | 42350 | 727 |
| 375 | 20250306 | 122000 | 10588753425 | 42350 | 42400 | 42400 | 42300 | 253 |
| 376 | 20250306 | 121900 | 10578041625 | 42350 | 42400 | 42450 | 42300 | 1615 |
| 377 | 20250306 | 121800 | 10509665425 | 42400 | 42400 | 42450 | 42350 | 288 |
| 378 | 20250306 | 121700 | 10497453125 | 42400 | 42350 | 42450 | 42350 | 999 |
| 379 | 20250306 | 121600 | 10455137525 | 42400 | 42350 | 42450 | 42300 | 3659 |
| 380 | 20250306 | 121500 | 10300153875 | 42350 | 42350 | 42350 | 42300 | 896 |
| 381 | 20250306 | 121400 | 10262212425 | 42375 | 42350 | 42400 | 42350 | 636 |
| 382 | 20250306 | 121300 | 10235276450 | 42350 | 42500 | 42500 | 42350 | 920 |
| 383 | 20250306 | 121200 | 10196264700 | 42450 | 42425 | 42500 | 42400 | 405 |
| 384 | 20250306 | 121100 | 10179078075 | 42425 | 42400 | 42450 | 42400 | 431 |
| 385 | 20250306 | 121000 | 10160798175 | 42400 | 42450 | 42500 | 42400 | 479 |
| 386 | 20250306 | 120900 | 10140473825 | 42450 | 42425 | 42500 | 42400 | 583 |
| 387 | 20250306 | 120800 | 10115733125 | 42425 | 42450 | 42450 | 42400 | 234 |
| 388 | 20250306 | 120700 | 10105808425 | 42450 | 42475 | 42500 | 42400 | 901 |
| 389 | 20250306 | 120600 | 10067556025 | 42475 | 42350 | 42475 | 42350 | 317 |
| 390 | 20250306 | 120500 | 10054113375 | 42350 | 42350 | 42450 | 42350 | 567 |
| 391 | 20250306 | 120400 | 10030092850 | 42375 | 42350 | 42375 | 42350 | 718 |
| 392 | 20250306 | 120300 | 9999684375 | 42350 | 42400 | 42425 | 42350 | 641 |
| 393 | 20250306 | 120200 | 9972515150 | 42400 | 42400 | 42450 | 42400 | 508 |
| 394 | 20250306 | 120100 | 9950972125 | 42400 | 42450 | 42450 | 42400 | 1065 |
| 395 | 20250306 | 120000 | 9905807675 | 42500 | 42500 | 42550 | 42450 | 487 |
| 396 | 20250306 | 115900 | 9885120125 | 42500 | 42500 | 42550 | 42400 | 1171 |
| 397 | 20250306 | 115800 | 9835361025 | 42550 | 42400 | 42550 | 42400 | 465 |
| 398 | 20250306 | 115700 | 9815623175 | 42450 | 42400 | 42550 | 42350 | 1002 |
| 399 | 20250306 | 115600 | 9773127125 | 42400 | 42400 | 42450 | 42400 | 485 |
| 400 | 20250306 | 115500 | 9752547625 | 42400 | 42400 | 42500 | 42350 | 289 |
| 401 | 20250306 | 115400 | 9740290125 | 42450 | 42350 | 42450 | 42300 | 587 |
| 402 | 20250306 | 115300 | 9715426925 | 42350 | 42350 | 42450 | 42300 | 1112 |
| 403 | 20250306 | 115200 | 9668303700 | 42350 | 42350 | 42400 | 42350 | 453 |
| 404 | 20250306 | 115100 | 9649119000 | 42350 | 42400 | 42450 | 42350 | 491 |
| 405 | 20250306 | 115000 | 9628317150 | 42350 | 42400 | 42450 | 42350 | 361 |
| 406 | 20250306 | 114900 | 9613003575 | 42400 | 42550 | 42550 | 42350 | 1827 |
| 407 | 20250306 | 114800 | 9535530550 | 42500 | 42550 | 42550 | 42450 | 257 |
| 408 | 20250306 | 114700 | 9524600550 | 42600 | 42450 | 42600 | 42450 | 549 |
| 409 | 20250306 | 114600 | 9501261900 | 42450 | 42550 | 42550 | 42450 | 89 |
| 410 | 20250306 | 114500 | 9497479850 | 42550 | 42450 | 42650 | 42300 | 2304 |
| 411 | 20250306 | 114400 | 9399661300 | 42500 | 42350 | 42550 | 42350 | 804 |
| 412 | 20250306 | 114300 | 9365539200 | 42350 | 42300 | 42400 | 42300 | 1108 |
| 413 | 20250306 | 114200 | 9318622000 | 42350 | 42300 | 42350 | 42300 | 683 |
| 414 | 20250306 | 114100 | 9289724850 | 42300 | 42350 | 42400 | 42300 | 1589 |
| 415 | 20250306 | 114000 | 9222467250 | 42350 | 42350 | 42400 | 42350 | 814 |
| 416 | 20250306 | 113900 | 9187979150 | 42400 | 42350 | 42400 | 42350 | 486 |
| 417 | 20250306 | 113800 | 9167387225 | 42300 | 42350 | 42400 | 42300 | 608 |
| 418 | 20250306 | 113700 | 9141646625 | 42350 | 42375 | 42400 | 42300 | 1772 |
| 419 | 20250306 | 113600 | 9066601225 | 42350 | 42350 | 42400 | 42350 | 538 |
| 420 | 20250306 | 113500 | 9043805475 | 42400 | 42375 | 42400 | 42350 | 983 |
| 421 | 20250306 | 113400 | 9002138500 | 42350 | 42350 | 42375 | 42350 | 332 |
| 422 | 20250306 | 113300 | 8988076275 | 42350 | 42400 | 42450 | 42350 | 1746 |
| 423 | 20250306 | 113200 | 8914109925 | 42400 | 42400 | 42400 | 42350 | 536 |
| 424 | 20250306 | 113100 | 8891388125 | 42400 | 42350 | 42450 | 42350 | 885 |
| 425 | 20250306 | 113000 | 8853869525 | 42375 | 42350 | 42400 | 42350 | 449 |
| 426 | 20250306 | 112900 | 8834845950 | 42350 | 42450 | 42450 | 42300 | 2372 |
| 427 | 20250306 | 112800 | 8734392300 | 42450 | 42375 | 42450 | 42350 | 481 |
| 428 | 20250306 | 112700 | 8714003775 | 42375 | 42400 | 42450 | 42350 | 659 |
| 429 | 20250306 | 112600 | 8686066925 | 42450 | 42400 | 42450 | 42400 | 500 |
| 430 | 20250306 | 112500 | 8664865225 | 42400 | 42400 | 42450 | 42350 | 1856 |
| 431 | 20250306 | 112400 | 8586186000 | 42400 | 42350 | 42450 | 42350 | 561 |
| 432 | 20250306 | 112300 | 8562405125 | 42350 | 42400 | 42400 | 42350 | 1069 |
| 433 | 20250306 | 112200 | 8517092225 | 42400 | 42400 | 42450 | 42400 | 582 |
| 434 | 20250306 | 112100 | 8492406575 | 42400 | 42350 | 42450 | 42350 | 2186 |
| 435 | 20250306 | 112000 | 8399785475 | 42400 | 42400 | 42450 | 42350 | 981 |
| 436 | 20250306 | 111900 | 8358185775 | 42400 | 42350 | 42450 | 42350 | 542 |
| 437 | 20250306 | 111800 | 8335206025 | 42400 | 42375 | 42400 | 42350 | 671 |
| 438 | 20250306 | 111700 | 8306784825 | 42350 | 42450 | 42500 | 42350 | 1816 |
| 439 | 20250306 | 111600 | 8229774175 | 42450 | 42525 | 42550 | 42450 | 2023 |
| 440 | 20250306 | 111500 | 8143820850 | 42525 | 42550 | 42550 | 42500 | 1527 |
| 441 | 20250306 | 111400 | 8078866700 | 42550 | 42650 | 42650 | 42550 | 610 |
| 442 | 20250306 | 111300 | 8052895525 | 42550 | 42600 | 42650 | 42550 | 2623 |
| 443 | 20250306 | 111200 | 7941152675 | 42650 | 42600 | 42650 | 42600 | 621 |
| 444 | 20250306 | 111100 | 7914693825 | 42600 | 42650 | 42700 | 42600 | 1163 |
| 445 | 20250306 | 111000 | 7865108875 | 42700 | 42750 | 42750 | 42650 | 1205 |
| 446 | 20250306 | 110900 | 7813698350 | 42750 | 42800 | 42800 | 42650 | 3469 |
| 447 | 20250306 | 110800 | 7665363700 | 42800 | 42800 | 42875 | 42800 | 1938 |
| 448 | 20250306 | 110700 | 7582388525 | 42800 | 42800 | 42850 | 42800 | 854 |
| 449 | 20250306 | 110600 | 7545821875 | 42850 | 42800 | 42900 | 42800 | 729 |
| 450 | 20250306 | 110500 | 7514593225 | 42850 | 42900 | 42900 | 42750 | 1821 |
| 451 | 20250306 | 110400 | 7436658525 | 42850 | 42800 | 42900 | 42800 | 699 |
| 452 | 20250306 | 110300 | 7406728950 | 42800 | 42650 | 42850 | 42650 | 1031 |
| 453 | 20250306 | 110200 | 7362599925 | 42650 | 42650 | 42700 | 42625 | 1920 |
| 454 | 20250306 | 110100 | 7280710000 | 42650 | 42700 | 42800 | 42600 | 2190 |
| 455 | 20250306 | 110000 | 7187241475 | 42700 | 42700 | 42725 | 42700 | 345 |
| 456 | 20250306 | 105900 | 7172509225 | 42725 | 42700 | 42725 | 42700 | 500 |
| 457 | 20250306 | 105800 | 7151158000 | 42700 | 42700 | 42700 | 42600 | 443 |
| 458 | 20250306 | 105700 | 7132268700 | 42650 | 42725 | 42725 | 42600 | 1781 |
| 459 | 20250306 | 105600 | 7056277825 | 42725 | 42725 | 42725 | 42700 | 131 |
| 460 | 20250306 | 105500 | 7050684050 | 42725 | 42750 | 42750 | 42650 | 594 |
| 461 | 20250306 | 105400 | 7025333275 | 42700 | 42600 | 42750 | 42600 | 837 |
| 462 | 20250306 | 105300 | 6989639800 | 42625 | 42650 | 42675 | 42600 | 2057 |
| 463 | 20250306 | 105200 | 6901917675 | 42675 | 42650 | 42700 | 42600 | 812 |
| 464 | 20250306 | 105100 | 6867281925 | 42650 | 42500 | 42650 | 42450 | 943 |
| 465 | 20250306 | 105000 | 6827157875 | 42500 | 42450 | 42500 | 42450 | 407 |
| 466 | 20250306 | 104900 | 6809870225 | 42450 | 42500 | 42500 | 42350 | 2153 |
| 467 | 20250306 | 104800 | 6718503975 | 42500 | 42500 | 42550 | 42450 | 634 |
| 468 | 20250306 | 104700 | 6691573925 | 42500 | 42500 | 42500 | 42450 | 137 |
| 469 | 20250306 | 104600 | 6685753775 | 42500 | 42450 | 42550 | 42450 | 363 |
| 470 | 20250306 | 104500 | 6670328750 | 42450 | 42500 | 42550 | 42350 | 1307 |
| 471 | 20250306 | 104400 | 6614885250 | 42450 | 42500 | 42550 | 42450 | 602 |
| 472 | 20250306 | 104300 | 6589299100 | 42500 | 42350 | 42550 | 42300 | 662 |
| 473 | 20250306 | 104200 | 6561206850 | 42300 | 42300 | 42450 | 42300 | 821 |
| 474 | 20250306 | 104100 | 6526457950 | 42300 | 42400 | 42400 | 42200 | 1233 |
| 475 | 20250306 | 104000 | 6474306875 | 42250 | 42250 | 42400 | 42250 | 1037 |
| 476 | 20250306 | 103900 | 6430442250 | 42250 | 42350 | 42350 | 42250 | 735 |
| 477 | 20250306 | 103800 | 6399365100 | 42250 | 42200 | 42350 | 42200 | 625 |
| 478 | 20250306 | 103700 | 6372974250 | 42200 | 42200 | 42250 | 42200 | 1510 |
| 479 | 20250306 | 103600 | 6309245700 | 42200 | 42300 | 42300 | 42200 | 887 |
| 480 | 20250306 | 103500 | 6271798350 | 42250 | 42200 | 42350 | 42150 | 1251 |
| 481 | 20250306 | 103400 | 6218970825 | 42200 | 42300 | 42350 | 42100 | 9058 |
| 482 | 20250306 | 103300 | 5836392900 | 42300 | 42450 | 42450 | 42250 | 3185 |
| 483 | 20250306 | 103200 | 5701541375 | 42450 | 42650 | 42700 | 42250 | 8352 |
| 484 | 20250306 | 103100 | 5346599525 | 42750 | 42775 | 42775 | 42650 | 6325 |
| 485 | 20250306 | 103000 | 5076399450 | 42775 | 42800 | 42800 | 42750 | 628 |
| 486 | 20250306 | 102900 | 5049545525 | 42750 | 42800 | 42850 | 42750 | 2781 |
| 487 | 20250306 | 102800 | 4930522625 | 42800 | 42800 | 42825 | 42800 | 316 |
| 488 | 20250306 | 102700 | 4916996600 | 42800 | 42900 | 42900 | 42800 | 1054 |
| 489 | 20250306 | 102600 | 4871834800 | 42900 | 42900 | 42950 | 42850 | 825 |
| 490 | 20250306 | 102500 | 4836456750 | 42900 | 42850 | 42900 | 42850 | 1379 |
| 491 | 20250306 | 102400 | 4777359300 | 42875 | 42950 | 42950 | 42850 | 683 |
| 492 | 20250306 | 102300 | 4748084600 | 42950 | 42900 | 43000 | 42850 | 939 |
| 493 | 20250306 | 102200 | 4707756850 | 42900 | 42800 | 42900 | 42800 | 133 |
| 494 | 20250306 | 102100 | 4702056750 | 42800 | 42800 | 42900 | 42800 | 1461 |
| 495 | 20250306 | 102000 | 4639518400 | 42800 | 42850 | 42900 | 42800 | 434 |
| 496 | 20250306 | 101900 | 4620925650 | 42850 | 42900 | 43000 | 42850 | 1191 |
| 497 | 20250306 | 101800 | 4569879050 | 42850 | 42850 | 42950 | 42850 | 339 |
| 498 | 20250306 | 101700 | 4555341350 | 42900 | 43000 | 43000 | 42800 | 1798 |
| 499 | 20250306 | 101600 | 4478293175 | 43000 | 42800 | 43000 | 42750 | 1420 |
| 500 | 20250306 | 101500 | 4417335575 | 42800 | 42800 | 42800 | 42750 | 545 |
| 501 | 20250306 | 101400 | 4394032275 | 42800 | 42750 | 42850 | 42700 | 1083 |
| 502 | 20250306 | 101300 | 4347743875 | 42750 | 42750 | 42750 | 42650 | 1775 |
| 503 | 20250306 | 101200 | 4271940075 | 42850 | 42700 | 42850 | 42650 | 2036 |
| 504 | 20250306 | 101100 | 4185035200 | 42700 | 42700 | 42750 | 42700 | 1609 |
| 505 | 20250306 | 101000 | 4116329725 | 42750 | 42700 | 42850 | 42700 | 1210 |
| 506 | 20250306 | 100900 | 4064600675 | 42700 | 42950 | 42950 | 42700 | 6351 |
| 507 | 20250306 | 100800 | 3792704725 | 43000 | 42950 | 43000 | 42900 | 2453 |
| 508 | 20250306 | 100700 | 3687403800 | 42950 | 42950 | 43000 | 42950 | 2980 |
| 509 | 20250306 | 100600 | 3559408300 | 42950 | 42950 | 43050 | 42950 | 1632 |
| 510 | 20250306 | 100500 | 3489286075 | 42950 | 43050 | 43100 | 42900 | 1492 |
| 511 | 20250306 | 100400 | 3425196975 | 43050 | 43000 | 43100 | 42950 | 1476 |
| 512 | 20250306 | 100300 | 3361644775 | 42950 | 42900 | 43000 | 42850 | 1945 |
| 513 | 20250306 | 100200 | 3278179300 | 42900 | 43250 | 43250 | 42900 | 11774 |
| 514 | 20250306 | 100100 | 2771122650 | 43250 | 43300 | 43350 | 43250 | 1516 |
| 515 | 20250306 | 100000 | 2705527300 | 43350 | 43300 | 43350 | 43300 | 376 |
| 516 | 20250306 | 095900 | 2689244350 | 43300 | 43300 | 43400 | 43250 | 952 |
| 517 | 20250306 | 095800 | 2648024200 | 43450 | 43450 | 43450 | 43300 | 2940 |
| 518 | 20250306 | 095700 | 2520522400 | 43450 | 43450 | 43550 | 43400 | 1052 |
| 519 | 20250306 | 095600 | 2474819875 | 43450 | 43450 | 43550 | 43450 | 928 |
| 520 | 20250306 | 095500 | 2434465350 | 43500 | 43550 | 43600 | 43475 | 1280 |
| 521 | 20250306 | 095400 | 2378766750 | 43600 | 43500 | 43600 | 43450 | 841 |
| 522 | 20250306 | 095300 | 2342210450 | 43450 | 43550 | 43650 | 43450 | 3643 |
| 523 | 20250306 | 095200 | 2183659775 | 43550 | 43600 | 43650 | 43550 | 1693 |
| 524 | 20250306 | 095100 | 2109906125 | 43600 | 43550 | 43650 | 43550 | 642 |
| 525 | 20250306 | 095000 | 2081934125 | 43600 | 43550 | 43600 | 43550 | 1404 |
| 526 | 20250306 | 094900 | 2020771325 | 43550 | 43600 | 43650 | 43550 | 974 |
| 527 | 20250306 | 094800 | 1978317550 | 43600 | 43550 | 43700 | 43550 | 1108 |
| 528 | 20250306 | 094700 | 1929996050 | 43550 | 43650 | 43700 | 43500 | 2224 |
| 529 | 20250306 | 094600 | 1833032125 | 43675 | 43850 | 43850 | 43675 | 3104 |
| 530 | 20250306 | 094500 | 1697163250 | 43850 | 43900 | 43900 | 43800 | 2609 |
| 531 | 20250306 | 094400 | 1582795800 | 43950 | 43950 | 44000 | 43850 | 1921 |
| 532 | 20250306 | 094300 | 1498384400 | 43950 | 44000 | 44050 | 43950 | 1029 |
| 533 | 20250306 | 094200 | 1453108300 | 44050 | 44000 | 44050 | 44000 | 459 |
| 534 | 20250306 | 094100 | 1432901025 | 44000 | 44050 | 44050 | 44000 | 638 |
| 535 | 20250306 | 094000 | 1404799075 | 44050 | 44100 | 44150 | 44050 | 692 |
| 536 | 20250306 | 093900 | 1374300725 | 44100 | 44200 | 44200 | 44100 | 626 |
| 537 | 20250306 | 093800 | 1346676375 | 44200 | 44150 | 44200 | 44150 | 187 |
| 538 | 20250306 | 093700 | 1338420275 | 44200 | 44200 | 44250 | 44200 | 221 |
| 539 | 20250306 | 093600 | 1328651575 | 44250 | 44250 | 44250 | 44150 | 928 |
| 540 | 20250306 | 093500 | 1287659125 | 44250 | 44200 | 44300 | 44200 | 140 |
| 541 | 20250306 | 093400 | 1281468375 | 44200 | 44200 | 44300 | 44200 | 293 |
| 542 | 20250306 | 093300 | 1268511275 | 44250 | 44150 | 44250 | 44150 | 229 |
| 543 | 20250306 | 093200 | 1258395575 | 44200 | 44200 | 44250 | 44150 | 910 |
| 544 | 20250306 | 093100 | 1218171025 | 44250 | 44250 | 44350 | 44200 | 855 |
| 545 | 20250306 | 093000 | 1180336875 | 44350 | 44300 | 44350 | 44200 | 1372 |
| 546 | 20250306 | 092900 | 1119556075 | 44300 | 44350 | 44350 | 44300 | 237 |
| 547 | 20250306 | 092800 | 1109055575 | 44300 | 44350 | 44400 | 44300 | 1401 |
| 548 | 20250306 | 092700 | 1046906975 | 44400 | 44400 | 44400 | 44350 | 182 |
| 549 | 20250306 | 092600 | 1038827125 | 44450 | 44400 | 44450 | 44400 | 226 |
| 550 | 20250306 | 092500 | 1028792625 | 44450 | 44400 | 44450 | 44400 | 205 |
| 551 | 20250306 | 092400 | 1019690575 | 44350 | 44450 | 44500 | 44350 | 1262 |
| 552 | 20250306 | 092300 | 963652375 | 44450 | 44525 | 44525 | 44450 | 986 |
| 553 | 20250306 | 092200 | 919787875 | 44525 | 44550 | 44600 | 44500 | 137 |
| 554 | 20250306 | 092100 | 913684425 | 44600 | 44500 | 44600 | 44500 | 208 |
| 555 | 20250306 | 092000 | 904419025 | 44550 | 44650 | 44650 | 44550 | 714 |
| 556 | 20250306 | 091900 | 872576625 | 44650 | 44650 | 44650 | 44650 | 77 |
| 557 | 20250306 | 091800 | 869138575 | 44650 | 44700 | 44700 | 44600 | 895 |
| 558 | 20250306 | 091700 | 829191275 | 44700 | 44650 | 44700 | 44650 | 122 |
| 559 | 20250306 | 091600 | 823741725 | 44650 | 44650 | 44700 | 44650 | 256 |
| 560 | 20250306 | 091500 | 812307275 | 44700 | 44700 | 44750 | 44650 | 361 |
| 561 | 20250306 | 091400 | 796173375 | 44750 | 44450 | 44750 | 44450 | 1400 |
| 562 | 20250306 | 091300 | 733658825 | 44450 | 44350 | 44450 | 44300 | 875 |
| 563 | 20250306 | 091200 | 694810125 | 44350 | 44350 | 44400 | 44300 | 673 |
| 564 | 20250306 | 091100 | 664976475 | 44350 | 44400 | 44450 | 44350 | 1736 |
| 565 | 20250306 | 091000 | 587911775 | 44450 | 44450 | 44500 | 44400 | 410 |
| 566 | 20250306 | 090900 | 569693375 | 44450 | 44600 | 44650 | 44450 | 1225 |
| 567 | 20250306 | 090800 | 515158975 | 44650 | 44600 | 44650 | 44600 | 292 |
| 568 | 20250306 | 090700 | 502135575 | 44650 | 44700 | 44750 | 44650 | 179 |
| 569 | 20250306 | 090600 | 494135375 | 44700 | 44850 | 44900 | 44600 | 446 |
| 570 | 20250306 | 090500 | 474179775 | 44600 | 44900 | 44950 | 44550 | 2109 |
| 571 | 20250306 | 090400 | 380082275 | 44850 | 44850 | 44850 | 44800 | 297 |
| 572 | 20250306 | 090300 | 366766425 | 44850 | 44750 | 44850 | 44700 | 844 |
| 573 | 20250306 | 090200 | 329016400 | 44750 | 45000 | 45000 | 44750 | 659 |
| 574 | 20250306 | 090100 | 299419550 | 45000 | 45000 | 45350 | 45000 | 3106 |
| 575 | 20250306 | 090000 | 159010900 | 45100 | 44500 | 45100 | 44500 | 3559 |