31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 183200 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 34742 |
| 3 | 20250306 | 183100 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 4 | 20250306 | 183000 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 5 | 20250306 | 182900 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 6 | 20250306 | 182800 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 7 | 20250306 | 182700 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 8 | 20250306 | 182600 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 9 | 20250306 | 182500 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 10 | 20250306 | 182400 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 11 | 20250306 | 182300 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 12 | 20250306 | 182200 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 13 | 20250306 | 182100 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 14 | 20250306 | 182000 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 15 | 20250306 | 181900 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 16 | 20250306 | 181800 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 17 | 20250306 | 181700 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 18 | 20250306 | 181600 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 19 | 20250306 | 181500 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 20 | 20250306 | 181400 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 21 | 20250306 | 181300 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 22 | 20250306 | 181200 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 23 | 20250306 | 181100 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 24 | 20250306 | 181000 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 25 | 20250306 | 180900 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 26 | 20250306 | 180800 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 27 | 20250306 | 180700 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 28 | 20250306 | 180600 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 29 | 20250306 | 180500 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 30 | 20250306 | 180400 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 31 | 20250306 | 180300 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 32 | 20250306 | 180200 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 34742 |
| 33 | 20250306 | 180100 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 34 | 20250306 | 180000 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 35 | 20250306 | 175900 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 36 | 20250306 | 175800 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 37 | 20250306 | 175700 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 38 | 20250306 | 175600 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 39 | 20250306 | 175500 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 40 | 20250306 | 175400 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 41 | 20250306 | 175300 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 42 | 20250306 | 175200 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 43 | 20250306 | 175100 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 44 | 20250306 | 175000 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 45 | 20250306 | 174900 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 46 | 20250306 | 174800 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 47 | 20250306 | 174700 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 48 | 20250306 | 174600 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 49 | 20250306 | 174500 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 50 | 20250306 | 174400 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 51 | 20250306 | 174300 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 52 | 20250306 | 174200 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 53 | 20250306 | 174100 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 54 | 20250306 | 174000 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 55 | 20250306 | 173900 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 56 | 20250306 | 173800 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 57 | 20250306 | 173700 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 58 | 20250306 | 173600 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 59 | 20250306 | 173500 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 60 | 20250306 | 173400 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 61 | 20250306 | 173300 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 62 | 20250306 | 173200 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 34742 |
| 63 | 20250306 | 173100 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 64 | 20250306 | 173000 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 65 | 20250306 | 172900 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 66 | 20250306 | 172800 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 67 | 20250306 | 172700 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 68 | 20250306 | 172600 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 69 | 20250306 | 172500 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 70 | 20250306 | 172400 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 71 | 20250306 | 172300 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 72 | 20250306 | 172200 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 73 | 20250306 | 172100 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 74 | 20250306 | 172000 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 75 | 20250306 | 171900 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 76 | 20250306 | 171800 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 77 | 20250306 | 171700 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 78 | 20250306 | 171600 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 79 | 20250306 | 171500 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 80 | 20250306 | 171400 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 81 | 20250306 | 171300 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 82 | 20250306 | 171200 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 83 | 20250306 | 171100 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 84 | 20250306 | 171000 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 85 | 20250306 | 170900 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 86 | 20250306 | 170800 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 87 | 20250306 | 170700 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 88 | 20250306 | 170600 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 89 | 20250306 | 170500 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 90 | 20250306 | 170400 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 91 | 20250306 | 170300 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 92 | 20250306 | 170200 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 34742 |
| 93 | 20250306 | 170100 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 94 | 20250306 | 170000 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 95 | 20250306 | 165900 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 96 | 20250306 | 165800 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 97 | 20250306 | 165700 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 98 | 20250306 | 165600 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 99 | 20250306 | 165500 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 100 | 20250306 | 165400 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 101 | 20250306 | 165300 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 102 | 20250306 | 165200 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 103 | 20250306 | 165100 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 104 | 20250306 | 165000 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 105 | 20250306 | 164900 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 106 | 20250306 | 164800 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 107 | 20250306 | 164700 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 108 | 20250306 | 164600 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 109 | 20250306 | 164500 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 110 | 20250306 | 164400 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 111 | 20250306 | 164300 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 112 | 20250306 | 164200 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 113 | 20250306 | 164100 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 114 | 20250306 | 164000 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 115 | 20250306 | 163900 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 116 | 20250306 | 163800 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 117 | 20250306 | 163700 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 118 | 20250306 | 163600 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 119 | 20250306 | 163500 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 120 | 20250306 | 163400 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 121 | 20250306 | 163300 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 122 | 20250306 | 163200 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 34742 |
| 123 | 20250306 | 163100 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 124 | 20250306 | 163000 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 125 | 20250306 | 162900 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 126 | 20250306 | 162800 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 127 | 20250306 | 162700 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 128 | 20250306 | 162600 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 129 | 20250306 | 162500 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 130 | 20250306 | 162400 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 131 | 20250306 | 162300 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 132 | 20250306 | 162200 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 133 | 20250306 | 162100 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 134 | 20250306 | 162000 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 135 | 20250306 | 161900 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 136 | 20250306 | 161800 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 137 | 20250306 | 161700 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 138 | 20250306 | 161600 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 139 | 20250306 | 161500 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 140 | 20250306 | 161400 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 141 | 20250306 | 161300 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 142 | 20250306 | 161200 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 143 | 20250306 | 161100 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 144 | 20250306 | 161000 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 145 | 20250306 | 160900 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 146 | 20250306 | 160800 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 147 | 20250306 | 160700 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 148 | 20250306 | 160600 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 149 | 20250306 | 160500 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 150 | 20250306 | 160400 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 151 | 20250306 | 160300 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 152 | 20250306 | 160200 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 34742 |
| 153 | 20250306 | 160100 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 154 | 20250306 | 160000 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 155 | 20250306 | 155900 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 156 | 20250306 | 155800 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 157 | 20250306 | 155700 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 158 | 20250306 | 155600 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 159 | 20250306 | 155500 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 160 | 20250306 | 155400 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 161 | 20250306 | 155300 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 162 | 20250306 | 155200 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 163 | 20250306 | 155100 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 164 | 20250306 | 155000 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 165 | 20250306 | 154900 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 166 | 20250306 | 154800 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 167 | 20250306 | 154700 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 168 | 20250306 | 154600 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 169 | 20250306 | 154500 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 170 | 20250306 | 154400 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 171 | 20250306 | 154300 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 172 | 20250306 | 154200 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 173 | 20250306 | 154100 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 174 | 20250306 | 154000 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 175 | 20250306 | 153900 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 176 | 20250306 | 153800 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 177 | 20250306 | 153700 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 178 | 20250306 | 153600 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 179 | 20250306 | 153500 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 180 | 20250306 | 153400 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 181 | 20250306 | 153300 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 182 | 20250306 | 153200 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 34742 |
| 183 | 20250306 | 153100 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 0 |
| 184 | 20250306 | 153000 | 30852102325 | 44950 | 44950 | 44950 | 44950 | 34742 |
| 185 | 20250306 | 152900 | 29290449425 | 45100 | 45100 | 45100 | 45100 | 0 |
| 186 | 20250306 | 152800 | 29290449425 | 45100 | 45100 | 45100 | 45100 | 0 |
| 187 | 20250306 | 152700 | 29290449425 | 45100 | 45100 | 45100 | 45100 | 0 |
| 188 | 20250306 | 152600 | 29290449425 | 45100 | 45100 | 45100 | 45100 | 0 |
| 189 | 20250306 | 152500 | 29290449425 | 45100 | 45100 | 45100 | 45100 | 0 |
| 190 | 20250306 | 152400 | 29290449425 | 45100 | 45100 | 45100 | 45100 | 0 |
| 191 | 20250306 | 152300 | 29290449425 | 45100 | 45100 | 45100 | 45100 | 0 |
| 192 | 20250306 | 152200 | 29290449425 | 45100 | 45100 | 45100 | 45100 | 0 |
| 193 | 20250306 | 152100 | 29290449425 | 45100 | 45100 | 45100 | 45100 | 0 |
| 194 | 20250306 | 152000 | 29290449425 | 45100 | 45100 | 45100 | 45100 | 0 |
| 195 | 20250306 | 151900 | 29290449425 | 45100 | 45025 | 45100 | 45000 | 1442 |
| 196 | 20250306 | 151800 | 29225513675 | 45050 | 45050 | 45100 | 45000 | 964 |
| 197 | 20250306 | 151700 | 29182083225 | 45050 | 45100 | 45100 | 45050 | 934 |
| 198 | 20250306 | 151600 | 29139995450 | 45100 | 45100 | 45150 | 45050 | 2351 |
| 199 | 20250306 | 151500 | 29033987550 | 45100 | 45100 | 45100 | 45050 | 361 |
| 200 | 20250306 | 151400 | 29017709800 | 45100 | 45050 | 45100 | 45050 | 1053 |
| 201 | 20250306 | 151300 | 28970233500 | 45050 | 44950 | 45100 | 44900 | 3138 |
| 202 | 20250306 | 151200 | 28829028550 | 44900 | 44975 | 45000 | 44900 | 1645 |
| 203 | 20250306 | 151100 | 28755069750 | 44950 | 45000 | 45000 | 44950 | 593 |
| 204 | 20250306 | 151000 | 28728392200 | 44950 | 44950 | 44950 | 44900 | 517 |
| 205 | 20250306 | 150900 | 28705154950 | 44900 | 44900 | 45000 | 44900 | 1678 |
| 206 | 20250306 | 150800 | 28629738550 | 44900 | 44950 | 44950 | 44900 | 332 |
| 207 | 20250306 | 150700 | 28614823750 | 44900 | 44850 | 45000 | 44800 | 2494 |
| 208 | 20250306 | 150600 | 28502817700 | 44850 | 44900 | 44900 | 44800 | 1404 |
| 209 | 20250306 | 150500 | 28439823250 | 45000 | 44950 | 45000 | 44850 | 895 |
| 210 | 20250306 | 150400 | 28399620400 | 44900 | 44850 | 45000 | 44850 | 1398 |
| 211 | 20250306 | 150300 | 28336814550 | 44850 | 44750 | 44850 | 44650 | 3796 |
| 212 | 20250306 | 150200 | 28166955325 | 44750 | 44800 | 44800 | 44650 | 1946 |
| 213 | 20250306 | 150100 | 28079924225 | 44800 | 44800 | 44900 | 44700 | 3756 |
| 214 | 20250306 | 150000 | 27911831675 | 44800 | 45300 | 45300 | 44800 | 9393 |
| 215 | 20250306 | 145900 | 27489408925 | 45300 | 45250 | 45300 | 45250 | 1454 |
| 216 | 20250306 | 145800 | 27423591925 | 45300 | 45300 | 45300 | 45250 | 527 |
| 217 | 20250306 | 145700 | 27399728625 | 45300 | 45350 | 45350 | 45300 | 2150 |
| 218 | 20250306 | 145600 | 27302314750 | 45350 | 45350 | 45350 | 45300 | 571 |
| 219 | 20250306 | 145500 | 27276422650 | 45300 | 45250 | 45350 | 45250 | 755 |
| 220 | 20250306 | 145400 | 27242219350 | 45300 | 45250 | 45350 | 45200 | 1756 |
| 221 | 20250306 | 145300 | 27162731350 | 45250 | 45250 | 45250 | 45200 | 309 |
| 222 | 20250306 | 145200 | 27148752800 | 45250 | 45200 | 45250 | 45150 | 657 |
| 223 | 20250306 | 145100 | 27119059150 | 45200 | 45200 | 45200 | 45150 | 629 |
| 224 | 20250306 | 145000 | 27090643750 | 45200 | 45200 | 45250 | 45150 | 1259 |
| 225 | 20250306 | 144900 | 27033735650 | 45250 | 45300 | 45350 | 45200 | 1326 |
| 226 | 20250306 | 144800 | 26973738200 | 45300 | 45350 | 45350 | 45300 | 3560 |
| 227 | 20250306 | 144700 | 26812447750 | 45350 | 45350 | 45400 | 45300 | 1123 |
| 228 | 20250306 | 144600 | 26761519800 | 45350 | 45400 | 45400 | 45300 | 1154 |
| 229 | 20250306 | 144500 | 26709187850 | 45400 | 45350 | 45400 | 45300 | 2862 |
| 230 | 20250306 | 144400 | 26579390700 | 45350 | 45400 | 45450 | 45300 | 1945 |
| 231 | 20250306 | 144300 | 26491185000 | 45450 | 45500 | 45500 | 45350 | 3971 |
| 232 | 20250306 | 144200 | 26310805200 | 45500 | 45500 | 45500 | 45450 | 386 |
| 233 | 20250306 | 144100 | 26293252600 | 45500 | 45500 | 45500 | 45400 | 1303 |
| 234 | 20250306 | 144000 | 26234030850 | 45500 | 45450 | 45500 | 45400 | 506 |
| 235 | 20250306 | 143900 | 26211032600 | 45450 | 45450 | 45450 | 45400 | 956 |
| 236 | 20250306 | 143800 | 26167592800 | 45450 | 45450 | 45450 | 45425 | 272 |
| 237 | 20250306 | 143700 | 26155230700 | 45450 | 45450 | 45500 | 45400 | 907 |
| 238 | 20250306 | 143600 | 26114010400 | 45500 | 45500 | 45500 | 45450 | 793 |
| 239 | 20250306 | 143500 | 26077959600 | 45500 | 45500 | 45500 | 45450 | 624 |
| 240 | 20250306 | 143400 | 26049580750 | 45500 | 45500 | 45500 | 45450 | 295 |
| 241 | 20250306 | 143300 | 26036164200 | 45500 | 45500 | 45500 | 45450 | 768 |
| 242 | 20250306 | 143200 | 26001253900 | 45500 | 45450 | 45500 | 45400 | 1241 |
| 243 | 20250306 | 143100 | 25944849700 | 45450 | 45450 | 45450 | 45400 | 288 |
| 244 | 20250306 | 143000 | 25931766600 | 45450 | 45450 | 45450 | 45400 | 929 |
| 245 | 20250306 | 142900 | 25889552250 | 45450 | 45500 | 45500 | 45450 | 2266 |
| 246 | 20250306 | 142800 | 25786558950 | 45500 | 45500 | 45500 | 45400 | 789 |
| 247 | 20250306 | 142700 | 25750697900 | 45500 | 45500 | 45500 | 45400 | 808 |
| 248 | 20250306 | 142600 | 25713976700 | 45500 | 45500 | 45500 | 45400 | 1677 |
| 249 | 20250306 | 142500 | 25637752900 | 45500 | 45450 | 45500 | 45400 | 628 |
| 250 | 20250306 | 142400 | 25609200150 | 45450 | 45400 | 45450 | 45400 | 1463 |
| 251 | 20250306 | 142300 | 25542727450 | 45400 | 45400 | 45400 | 45350 | 274 |
| 252 | 20250306 | 142200 | 25530290525 | 45400 | 45450 | 45450 | 45400 | 1056 |
| 253 | 20250306 | 142100 | 25482341075 | 45450 | 45450 | 45500 | 45400 | 2026 |
| 254 | 20250306 | 142000 | 25390253725 | 45450 | 45450 | 45450 | 45400 | 345 |
| 255 | 20250306 | 141900 | 25374580950 | 45450 | 45450 | 45450 | 45425 | 58 |
| 256 | 20250306 | 141800 | 25371944975 | 45450 | 45400 | 45450 | 45350 | 2090 |
| 257 | 20250306 | 141700 | 25276973325 | 45450 | 45450 | 45450 | 45400 | 787 |
| 258 | 20250306 | 141600 | 25241227625 | 45450 | 45450 | 45450 | 45400 | 1374 |
| 259 | 20250306 | 141500 | 25178835475 | 45450 | 45400 | 45450 | 45400 | 2003 |
| 260 | 20250306 | 141400 | 25087808125 | 45400 | 45250 | 45400 | 45225 | 4407 |
| 261 | 20250306 | 141300 | 24888289750 | 45250 | 45200 | 45250 | 45100 | 249 |
| 262 | 20250306 | 141200 | 24877034300 | 45200 | 45200 | 45200 | 45100 | 1214 |
| 263 | 20250306 | 141100 | 24822206600 | 45200 | 45150 | 45200 | 45150 | 980 |
| 264 | 20250306 | 141000 | 24777952350 | 45200 | 45200 | 45200 | 45150 | 480 |
| 265 | 20250306 | 140900 | 24756262650 | 45200 | 45200 | 45200 | 45150 | 518 |
| 266 | 20250306 | 140800 | 24732856450 | 45250 | 45200 | 45250 | 45200 | 1062 |
| 267 | 20250306 | 140700 | 24684835150 | 45250 | 45400 | 45400 | 45250 | 1040 |
| 268 | 20250306 | 140600 | 24637747800 | 45400 | 45400 | 45450 | 45300 | 1925 |
| 269 | 20250306 | 140500 | 24550424375 | 45400 | 45400 | 45400 | 45350 | 738 |
| 270 | 20250306 | 140400 | 24516920600 | 45400 | 45400 | 45400 | 45350 | 363 |
| 271 | 20250306 | 140300 | 24500444650 | 45400 | 45400 | 45400 | 45350 | 254 |
| 272 | 20250306 | 140200 | 24488913850 | 45350 | 45400 | 45400 | 45350 | 485 |
| 273 | 20250306 | 140100 | 24466911500 | 45400 | 45350 | 45400 | 45300 | 668 |
| 274 | 20250306 | 140000 | 24436618150 | 45350 | 45400 | 45400 | 45350 | 749 |
| 275 | 20250306 | 135900 | 24402639750 | 45400 | 45400 | 45400 | 45350 | 437 |
| 276 | 20250306 | 135800 | 24382800500 | 45400 | 45400 | 45400 | 45300 | 330 |
| 277 | 20250306 | 135700 | 24367837000 | 45350 | 45350 | 45400 | 45300 | 4035 |
| 278 | 20250306 | 135600 | 24184843800 | 45400 | 45400 | 45400 | 45350 | 387 |
| 279 | 20250306 | 135500 | 24167277350 | 45400 | 45350 | 45400 | 45350 | 153 |
| 280 | 20250306 | 135400 | 24160331500 | 45400 | 45450 | 45450 | 45350 | 799 |
| 281 | 20250306 | 135300 | 24124072000 | 45450 | 45400 | 45500 | 45400 | 1536 |
| 282 | 20250306 | 135200 | 24054290300 | 45400 | 45350 | 45450 | 45350 | 803 |
| 283 | 20250306 | 135100 | 24017836300 | 45350 | 45250 | 45350 | 45250 | 663 |
| 284 | 20250306 | 135000 | 23987792850 | 45250 | 45350 | 45350 | 45250 | 495 |
| 285 | 20250306 | 134900 | 23965370900 | 45300 | 45350 | 45350 | 45300 | 480 |
| 286 | 20250306 | 134800 | 23943608250 | 45300 | 45300 | 45350 | 45150 | 1646 |
| 287 | 20250306 | 134700 | 23869120150 | 45300 | 45300 | 45300 | 45150 | 2735 |
| 288 | 20250306 | 134600 | 23745488275 | 45300 | 45350 | 45400 | 45300 | 2021 |
| 289 | 20250306 | 134500 | 23653881925 | 45400 | 45450 | 45450 | 45350 | 1493 |
| 290 | 20250306 | 134400 | 23586096475 | 45450 | 45400 | 45450 | 45400 | 195 |
| 291 | 20250306 | 134300 | 23577237375 | 45450 | 45500 | 45550 | 45450 | 2579 |
| 292 | 20250306 | 134200 | 23459927375 | 45550 | 45550 | 45550 | 45500 | 535 |
| 293 | 20250306 | 134100 | 23435559125 | 45550 | 45500 | 45550 | 45450 | 1228 |
| 294 | 20250306 | 134000 | 23379695500 | 45500 | 45450 | 45500 | 45400 | 1202 |
| 295 | 20250306 | 133900 | 23325071325 | 45450 | 45600 | 45600 | 45400 | 715 |
| 296 | 20250306 | 133800 | 23292545325 | 45450 | 45650 | 45650 | 45450 | 3024 |
| 297 | 20250306 | 133700 | 23154830925 | 45600 | 45800 | 45800 | 45600 | 5913 |
| 298 | 20250306 | 133600 | 22884440425 | 45800 | 45650 | 45800 | 45650 | 5165 |
| 299 | 20250306 | 133500 | 22648432900 | 45650 | 45600 | 45650 | 45550 | 2793 |
| 300 | 20250306 | 133400 | 22521041125 | 45600 | 45550 | 45600 | 45500 | 1434 |
| 301 | 20250306 | 133300 | 22455672075 | 45550 | 45550 | 45600 | 45550 | 1965 |
| 302 | 20250306 | 133200 | 22366165775 | 45550 | 45625 | 45650 | 45500 | 3139 |
| 303 | 20250306 | 133100 | 22223061250 | 45600 | 45450 | 45650 | 45450 | 12215 |
| 304 | 20250306 | 133000 | 21666951425 | 45450 | 45450 | 45450 | 45400 | 958 |
| 305 | 20250306 | 132900 | 21623422825 | 45450 | 45400 | 45450 | 45350 | 2245 |
| 306 | 20250306 | 132800 | 21521497775 | 45400 | 45450 | 45450 | 45400 | 1245 |
| 307 | 20250306 | 132700 | 21464951925 | 45450 | 45400 | 45450 | 45400 | 991 |
| 308 | 20250306 | 132600 | 21419919675 | 45400 | 45350 | 45450 | 45350 | 3251 |
| 309 | 20250306 | 132500 | 21272346175 | 45350 | 45300 | 45350 | 45300 | 1322 |
| 310 | 20250306 | 132400 | 21212451375 | 45300 | 45300 | 45300 | 45300 | 265 |
| 311 | 20250306 | 132300 | 21200446875 | 45300 | 45300 | 45300 | 45250 | 298 |
| 312 | 20250306 | 132200 | 21186947725 | 45250 | 45350 | 45350 | 45100 | 2220 |
| 313 | 20250306 | 132100 | 21086439925 | 45350 | 45350 | 45350 | 45300 | 247 |
| 314 | 20250306 | 132000 | 21075243325 | 45350 | 45300 | 45350 | 45250 | 989 |
| 315 | 20250306 | 131900 | 21030436175 | 45250 | 45050 | 45300 | 45000 | 1942 |
| 316 | 20250306 | 131800 | 20942694075 | 45000 | 45000 | 45050 | 44950 | 822 |
| 317 | 20250306 | 131700 | 20905708075 | 45000 | 44950 | 45000 | 44900 | 2186 |
| 318 | 20250306 | 131600 | 20807437475 | 45000 | 44950 | 45000 | 44950 | 511 |
| 319 | 20250306 | 131500 | 20784460825 | 44950 | 45000 | 45000 | 44950 | 471 |
| 320 | 20250306 | 131400 | 20763282125 | 44950 | 44900 | 45000 | 44900 | 547 |
| 321 | 20250306 | 131300 | 20738694825 | 44950 | 45000 | 45050 | 44900 | 1837 |
| 322 | 20250306 | 131200 | 20656134325 | 45000 | 45100 | 45100 | 44950 | 1187 |
| 323 | 20250306 | 131100 | 20602696575 | 45050 | 45000 | 45150 | 45000 | 503 |
| 324 | 20250306 | 131000 | 20580038275 | 45000 | 45100 | 45150 | 45000 | 1657 |
| 325 | 20250306 | 130900 | 20505326775 | 45150 | 45050 | 45150 | 45050 | 502 |
| 326 | 20250306 | 130800 | 20482694375 | 45000 | 45050 | 45100 | 45000 | 1135 |
| 327 | 20250306 | 130700 | 20431562675 | 45050 | 45200 | 45200 | 45050 | 1328 |
| 328 | 20250306 | 130600 | 20371678825 | 45150 | 45200 | 45200 | 45150 | 1058 |
| 329 | 20250306 | 130500 | 20323897225 | 45200 | 45300 | 45350 | 45200 | 1921 |
| 330 | 20250306 | 130400 | 20236967175 | 45350 | 45450 | 45450 | 45300 | 627 |
| 331 | 20250306 | 130300 | 20208515575 | 45300 | 45450 | 45450 | 45300 | 626 |
| 332 | 20250306 | 130200 | 20180102275 | 45450 | 45350 | 45450 | 45300 | 1966 |
| 333 | 20250306 | 130100 | 20090849825 | 45350 | 45350 | 45350 | 45300 | 325 |
| 334 | 20250306 | 130000 | 20076119225 | 45400 | 45350 | 45400 | 45300 | 1944 |
| 335 | 20250306 | 125900 | 19987944075 | 45400 | 45300 | 45400 | 45300 | 484 |
| 336 | 20250306 | 125800 | 19965994575 | 45350 | 45300 | 45350 | 45275 | 439 |
| 337 | 20250306 | 125700 | 19946106550 | 45300 | 45250 | 45300 | 45250 | 222 |
| 338 | 20250306 | 125600 | 19936052700 | 45300 | 45300 | 45300 | 45250 | 327 |
| 339 | 20250306 | 125500 | 19921239650 | 45300 | 45300 | 45350 | 45250 | 1257 |
| 340 | 20250306 | 125400 | 19864300525 | 45350 | 45350 | 45350 | 45300 | 596 |
| 341 | 20250306 | 125300 | 19837274175 | 45300 | 45350 | 45350 | 45300 | 222 |
| 342 | 20250306 | 125200 | 19827206575 | 45350 | 45350 | 45350 | 45250 | 563 |
| 343 | 20250306 | 125100 | 19801701375 | 45350 | 45350 | 45350 | 45250 | 886 |
| 344 | 20250306 | 125000 | 19761555625 | 45350 | 45250 | 45350 | 45200 | 1254 |
| 345 | 20250306 | 124900 | 19704785575 | 45250 | 45250 | 45250 | 45200 | 574 |
| 346 | 20250306 | 124800 | 19678813525 | 45200 | 45300 | 45300 | 45200 | 1164 |
| 347 | 20250306 | 124700 | 19626166525 | 45300 | 45300 | 45400 | 45250 | 864 |
| 348 | 20250306 | 124600 | 19587030675 | 45250 | 45450 | 45450 | 45250 | 2923 |
| 349 | 20250306 | 124500 | 19454408275 | 45450 | 45350 | 45450 | 45350 | 829 |
| 350 | 20250306 | 124400 | 19416774375 | 45400 | 45350 | 45400 | 45350 | 438 |
| 351 | 20250306 | 124300 | 19396893725 | 45400 | 45350 | 45400 | 45350 | 422 |
| 352 | 20250306 | 124200 | 19377751025 | 45400 | 45450 | 45450 | 45350 | 1123 |
| 353 | 20250306 | 124100 | 19326805275 | 45400 | 45450 | 45450 | 45350 | 944 |
| 354 | 20250306 | 124000 | 19283950375 | 45450 | 45450 | 45475 | 45400 | 2974 |
| 355 | 20250306 | 123900 | 19148843975 | 45450 | 45450 | 45500 | 45400 | 4220 |
| 356 | 20250306 | 123800 | 18956953725 | 45500 | 45450 | 45500 | 45400 | 2843 |
| 357 | 20250306 | 123700 | 18827691575 | 45400 | 45400 | 45450 | 45400 | 1371 |
| 358 | 20250306 | 123600 | 18765424425 | 45400 | 45350 | 45400 | 45350 | 2018 |
| 359 | 20250306 | 123500 | 18673903650 | 45350 | 45300 | 45350 | 45300 | 1291 |
| 360 | 20250306 | 123400 | 18615394850 | 45300 | 45300 | 45300 | 45250 | 858 |
| 361 | 20250306 | 123300 | 18576528400 | 45300 | 45250 | 45300 | 45200 | 1647 |
| 362 | 20250306 | 123200 | 18501993350 | 45200 | 45200 | 45250 | 45150 | 1567 |
| 363 | 20250306 | 123100 | 18431184350 | 45200 | 45200 | 45200 | 45150 | 1240 |
| 364 | 20250306 | 123000 | 18375192100 | 45200 | 45200 | 45200 | 45150 | 545 |
| 365 | 20250306 | 122900 | 18350578200 | 45200 | 45200 | 45200 | 45150 | 770 |
| 366 | 20250306 | 122800 | 18315788150 | 45150 | 45200 | 45200 | 45150 | 209 |
| 367 | 20250306 | 122700 | 18306344200 | 45200 | 45200 | 45250 | 45150 | 336 |
| 368 | 20250306 | 122600 | 18291154700 | 45200 | 45250 | 45250 | 45150 | 1192 |
| 369 | 20250306 | 122500 | 18237297700 | 45150 | 45150 | 45250 | 45150 | 657 |
| 370 | 20250306 | 122400 | 18207594250 | 45200 | 45150 | 45200 | 45150 | 1120 |
| 371 | 20250306 | 122300 | 18156981650 | 45100 | 45250 | 45300 | 45100 | 2377 |
| 372 | 20250306 | 122200 | 18049547600 | 45250 | 45250 | 45300 | 45200 | 644 |
| 373 | 20250306 | 122100 | 18020425350 | 45300 | 45400 | 45400 | 45200 | 2527 |
| 374 | 20250306 | 122000 | 17905880250 | 45350 | 45300 | 45450 | 45300 | 5147 |
| 375 | 20250306 | 121900 | 17672421500 | 45300 | 45250 | 45300 | 45200 | 1225 |
| 376 | 20250306 | 121800 | 17616989675 | 45225 | 45250 | 45250 | 45200 | 635 |
| 377 | 20250306 | 121700 | 17588258075 | 45250 | 45200 | 45250 | 45175 | 479 |
| 378 | 20250306 | 121600 | 17566593400 | 45200 | 45150 | 45200 | 45150 | 439 |
| 379 | 20250306 | 121500 | 17546762225 | 45150 | 45200 | 45250 | 45100 | 1244 |
| 380 | 20250306 | 121400 | 17490543075 | 45200 | 45100 | 45200 | 45100 | 920 |
| 381 | 20250306 | 121300 | 17449041025 | 45100 | 45000 | 45100 | 45000 | 425 |
| 382 | 20250306 | 121200 | 17429885375 | 45000 | 45000 | 45100 | 44950 | 743 |
| 383 | 20250306 | 121100 | 17396440025 | 45000 | 45000 | 45050 | 44950 | 1516 |
| 384 | 20250306 | 121000 | 17328235125 | 44950 | 45000 | 45000 | 44900 | 1800 |
| 385 | 20250306 | 120900 | 17247368925 | 45000 | 45000 | 45050 | 44950 | 1824 |
| 386 | 20250306 | 120800 | 17165289025 | 45050 | 45050 | 45050 | 45000 | 495 |
| 387 | 20250306 | 120700 | 17143003725 | 45050 | 45100 | 45150 | 45050 | 865 |
| 388 | 20250306 | 120600 | 17104011225 | 45150 | 45150 | 45150 | 45100 | 562 |
| 389 | 20250306 | 120500 | 17078641375 | 45150 | 45100 | 45150 | 45100 | 851 |
| 390 | 20250306 | 120400 | 17040259225 | 45100 | 45100 | 45150 | 45100 | 731 |
| 391 | 20250306 | 120300 | 17007288025 | 45100 | 45150 | 45150 | 45100 | 208 |
| 392 | 20250306 | 120200 | 16997898525 | 45150 | 45100 | 45150 | 45100 | 513 |
| 393 | 20250306 | 120100 | 16974757775 | 45150 | 45200 | 45200 | 45150 | 815 |
| 394 | 20250306 | 120000 | 16937942475 | 45200 | 45250 | 45250 | 45200 | 1209 |
| 395 | 20250306 | 115900 | 16883274100 | 45250 | 45350 | 45350 | 45200 | 2694 |
| 396 | 20250306 | 115800 | 16761321050 | 45350 | 45300 | 45350 | 45300 | 213 |
| 397 | 20250306 | 115700 | 16751671400 | 45300 | 45300 | 45300 | 45250 | 589 |
| 398 | 20250306 | 115600 | 16724990500 | 45300 | 45300 | 45300 | 45250 | 411 |
| 399 | 20250306 | 115500 | 16706372250 | 45300 | 45300 | 45300 | 45250 | 375 |
| 400 | 20250306 | 115400 | 16689384850 | 45300 | 45300 | 45300 | 45250 | 244 |
| 401 | 20250306 | 115300 | 16678332950 | 45300 | 45400 | 45400 | 45250 | 1726 |
| 402 | 20250306 | 115200 | 16600092050 | 45400 | 45400 | 45400 | 45350 | 492 |
| 403 | 20250306 | 115100 | 16577768500 | 45400 | 45400 | 45400 | 45350 | 266 |
| 404 | 20250306 | 115000 | 16565693250 | 45350 | 45350 | 45400 | 45300 | 1761 |
| 405 | 20250306 | 114900 | 16485768400 | 45300 | 45350 | 45400 | 45300 | 2302 |
| 406 | 20250306 | 114800 | 16381393025 | 45350 | 45375 | 45400 | 45300 | 1680 |
| 407 | 20250306 | 114700 | 16305198750 | 45400 | 45400 | 45400 | 45375 | 379 |
| 408 | 20250306 | 114600 | 16287992475 | 45400 | 45400 | 45400 | 45350 | 927 |
| 409 | 20250306 | 114500 | 16245929675 | 45400 | 45300 | 45400 | 45300 | 2120 |
| 410 | 20250306 | 114400 | 16149799850 | 45300 | 45150 | 45300 | 45150 | 4969 |
| 411 | 20250306 | 114300 | 15924881700 | 45200 | 45150 | 45200 | 45100 | 1211 |
| 412 | 20250306 | 114200 | 15870209350 | 45150 | 45250 | 45250 | 45150 | 2901 |
| 413 | 20250306 | 114100 | 15739084000 | 45225 | 45200 | 45250 | 45200 | 269 |
| 414 | 20250306 | 114000 | 15726916875 | 45200 | 45200 | 45200 | 45200 | 1116 |
| 415 | 20250306 | 113900 | 15676473675 | 45200 | 45100 | 45200 | 45075 | 5806 |
| 416 | 20250306 | 113800 | 15414303000 | 45100 | 45100 | 45100 | 45050 | 201 |
| 417 | 20250306 | 113700 | 15405239500 | 45100 | 45100 | 45100 | 45050 | 535 |
| 418 | 20250306 | 113600 | 15381119200 | 45100 | 45100 | 45100 | 45050 | 416 |
| 419 | 20250306 | 113500 | 15362371150 | 45100 | 45050 | 45100 | 45050 | 525 |
| 420 | 20250306 | 113400 | 15338700400 | 45100 | 45100 | 45100 | 45050 | 141 |
| 421 | 20250306 | 113300 | 15332341400 | 45100 | 45150 | 45150 | 45050 | 815 |
| 422 | 20250306 | 113200 | 15295588500 | 45150 | 45100 | 45150 | 45100 | 997 |
| 423 | 20250306 | 113100 | 15250614100 | 45100 | 45150 | 45150 | 45100 | 729 |
| 424 | 20250306 | 113000 | 15217714800 | 45150 | 45100 | 45150 | 45050 | 1989 |
| 425 | 20250306 | 112900 | 15127992800 | 45100 | 45050 | 45100 | 45050 | 815 |
| 426 | 20250306 | 112800 | 15091262150 | 45050 | 45000 | 45050 | 44950 | 3926 |
| 427 | 20250306 | 112700 | 14914649650 | 45000 | 45000 | 45000 | 44950 | 220 |
| 428 | 20250306 | 112600 | 14904749700 | 44975 | 45000 | 45000 | 44950 | 418 |
| 429 | 20250306 | 112500 | 14885942100 | 45000 | 45000 | 45000 | 44950 | 197 |
| 430 | 20250306 | 112400 | 14877081900 | 44950 | 44950 | 45000 | 44950 | 420 |
| 431 | 20250306 | 112300 | 14858195300 | 45000 | 44900 | 45000 | 44900 | 3713 |
| 432 | 20250306 | 112200 | 14691312250 | 44900 | 44950 | 45000 | 44900 | 935 |
| 433 | 20250306 | 112100 | 14649290400 | 44950 | 45000 | 45000 | 44900 | 331 |
| 434 | 20250306 | 112000 | 14634411175 | 45000 | 44950 | 45000 | 44900 | 524 |
| 435 | 20250306 | 111900 | 14610853025 | 44950 | 44950 | 45000 | 44900 | 926 |
| 436 | 20250306 | 111800 | 14569229175 | 44900 | 44950 | 45000 | 44900 | 761 |
| 437 | 20250306 | 111700 | 14535016575 | 44950 | 45050 | 45100 | 44950 | 846 |
| 438 | 20250306 | 111600 | 14496931725 | 45100 | 45000 | 45100 | 44950 | 2373 |
| 439 | 20250306 | 111500 | 14390135825 | 45000 | 44950 | 45000 | 44900 | 1186 |
| 440 | 20250306 | 111400 | 14336822825 | 45000 | 44950 | 45000 | 44900 | 1269 |
| 441 | 20250306 | 111300 | 14279750925 | 44950 | 45050 | 45050 | 44900 | 575 |
| 442 | 20250306 | 111200 | 14253905875 | 44950 | 45050 | 45050 | 44950 | 890 |
| 443 | 20250306 | 111100 | 14213856125 | 45000 | 45150 | 45200 | 45000 | 2594 |
| 444 | 20250306 | 111000 | 14096879125 | 45150 | 45200 | 45200 | 45100 | 1533 |
| 445 | 20250306 | 110900 | 14027647175 | 45200 | 45150 | 45200 | 45150 | 1147 |
| 446 | 20250306 | 110800 | 13975846925 | 45150 | 45050 | 45200 | 45050 | 1835 |
| 447 | 20250306 | 110700 | 13892993925 | 45100 | 45200 | 45200 | 45050 | 2181 |
| 448 | 20250306 | 110600 | 13794534900 | 45150 | 45000 | 45200 | 45000 | 2468 |
| 449 | 20250306 | 110500 | 13683174950 | 45000 | 45050 | 45050 | 44950 | 1035 |
| 450 | 20250306 | 110400 | 13636595650 | 45050 | 45000 | 45100 | 45000 | 3600 |
| 451 | 20250306 | 110300 | 13474494800 | 45000 | 44900 | 45000 | 44850 | 4665 |
| 452 | 20250306 | 110200 | 13264844175 | 44900 | 44800 | 44900 | 44750 | 2208 |
| 453 | 20250306 | 110100 | 13165844175 | 44750 | 44650 | 44750 | 44600 | 2207 |
| 454 | 20250306 | 110000 | 13067239000 | 44650 | 44650 | 44650 | 44600 | 139 |
| 455 | 20250306 | 105900 | 13061033975 | 44650 | 44650 | 44650 | 44600 | 613 |
| 456 | 20250306 | 105800 | 13033673575 | 44650 | 44650 | 44700 | 44600 | 968 |
| 457 | 20250306 | 105700 | 12990453525 | 44650 | 44600 | 44650 | 44600 | 373 |
| 458 | 20250306 | 105600 | 12973811575 | 44600 | 44500 | 44600 | 44500 | 4033 |
| 459 | 20250306 | 105500 | 12794175275 | 44500 | 44450 | 44500 | 44450 | 734 |
| 460 | 20250306 | 105400 | 12761540675 | 44450 | 44350 | 44450 | 44300 | 1016 |
| 461 | 20250306 | 105300 | 12716421975 | 44400 | 44350 | 44400 | 44200 | 606 |
| 462 | 20250306 | 105200 | 12689561125 | 44400 | 44400 | 44450 | 44350 | 498 |
| 463 | 20250306 | 105100 | 12667455825 | 44400 | 44450 | 44450 | 44400 | 838 |
| 464 | 20250306 | 105000 | 12630236775 | 44500 | 44450 | 44500 | 44400 | 605 |
| 465 | 20250306 | 104900 | 12603343975 | 44400 | 44400 | 44450 | 44400 | 812 |
| 466 | 20250306 | 104800 | 12567282625 | 44400 | 44350 | 44400 | 44300 | 974 |
| 467 | 20250306 | 104700 | 12524102025 | 44350 | 44300 | 44350 | 44300 | 420 |
| 468 | 20250306 | 104600 | 12505488075 | 44350 | 44250 | 44350 | 44250 | 455 |
| 469 | 20250306 | 104500 | 12485330975 | 44200 | 44250 | 44250 | 44200 | 93 |
| 470 | 20250306 | 104400 | 12481216225 | 44250 | 44150 | 44250 | 44150 | 257 |
| 471 | 20250306 | 104300 | 12469864425 | 44150 | 44200 | 44250 | 44150 | 453 |
| 472 | 20250306 | 104200 | 12449835525 | 44200 | 44100 | 44200 | 44050 | 995 |
| 473 | 20250306 | 104100 | 12405913875 | 44050 | 44050 | 44050 | 44000 | 792 |
| 474 | 20250306 | 104000 | 12371047675 | 44050 | 44100 | 44100 | 44050 | 500 |
| 475 | 20250306 | 103900 | 12349021875 | 44100 | 44150 | 44150 | 44050 | 442 |
| 476 | 20250306 | 103800 | 12329526225 | 44150 | 44050 | 44150 | 44050 | 381 |
| 477 | 20250306 | 103700 | 12312722775 | 44100 | 44100 | 44150 | 44050 | 599 |
| 478 | 20250306 | 103600 | 12286307675 | 44150 | 44150 | 44200 | 44100 | 973 |
| 479 | 20250306 | 103500 | 12243374975 | 44200 | 44100 | 44200 | 44100 | 392 |
| 480 | 20250306 | 103400 | 12226079875 | 44100 | 44000 | 44200 | 44000 | 763 |
| 481 | 20250306 | 103300 | 12192483925 | 44000 | 44100 | 44100 | 43950 | 1585 |
| 482 | 20250306 | 103200 | 12122709325 | 44100 | 44100 | 44150 | 44050 | 486 |
| 483 | 20250306 | 103100 | 12101275825 | 44050 | 44050 | 44100 | 44000 | 3984 |
| 484 | 20250306 | 103000 | 11925818225 | 44100 | 44050 | 44100 | 44050 | 972 |
| 485 | 20250306 | 102900 | 11882966775 | 44100 | 44150 | 44250 | 44100 | 3008 |
| 486 | 20250306 | 102800 | 11750230125 | 44200 | 44300 | 44350 | 44200 | 2518 |
| 487 | 20250306 | 102700 | 11638857425 | 44350 | 44500 | 44500 | 44300 | 294 |
| 488 | 20250306 | 102600 | 11625815875 | 44500 | 44550 | 44550 | 44400 | 643 |
| 489 | 20250306 | 102500 | 11597235775 | 44550 | 44600 | 44600 | 44450 | 1519 |
| 490 | 20250306 | 102400 | 11529575125 | 44600 | 44600 | 44600 | 44550 | 566 |
| 491 | 20250306 | 102300 | 11504335525 | 44600 | 44600 | 44650 | 44500 | 1045 |
| 492 | 20250306 | 102200 | 11457720925 | 44550 | 44550 | 44575 | 44500 | 842 |
| 493 | 20250306 | 102100 | 11420211150 | 44500 | 44450 | 44550 | 44450 | 612 |
| 494 | 20250306 | 102000 | 11392957050 | 44500 | 44550 | 44550 | 44500 | 377 |
| 495 | 20250306 | 101900 | 11376178000 | 44550 | 44450 | 44550 | 44450 | 859 |
| 496 | 20250306 | 101800 | 11337947950 | 44450 | 44500 | 44500 | 44450 | 538 |
| 497 | 20250306 | 101700 | 11314021300 | 44500 | 44450 | 44500 | 44400 | 429 |
| 498 | 20250306 | 101600 | 11294939850 | 44400 | 44500 | 44500 | 44350 | 685 |
| 499 | 20250306 | 101500 | 11264498050 | 44450 | 44450 | 44500 | 44450 | 584 |
| 500 | 20250306 | 101400 | 11238519300 | 44500 | 44500 | 44500 | 44450 | 111 |
| 501 | 20250306 | 101300 | 11233579850 | 44500 | 44400 | 44500 | 44350 | 323 |
| 502 | 20250306 | 101200 | 11219218050 | 44350 | 44400 | 44450 | 44300 | 595 |
| 503 | 20250306 | 101100 | 11192833200 | 44350 | 44450 | 44500 | 44350 | 1251 |
| 504 | 20250306 | 101000 | 11137263900 | 44450 | 44450 | 44450 | 44350 | 77 |
| 505 | 20250306 | 100900 | 11133842450 | 44450 | 44450 | 44500 | 44300 | 1944 |
| 506 | 20250306 | 100800 | 11047535700 | 44400 | 44450 | 44500 | 44400 | 1853 |
| 507 | 20250306 | 100700 | 10965224150 | 44450 | 44450 | 44500 | 44450 | 295 |
| 508 | 20250306 | 100600 | 10952107100 | 44400 | 44400 | 44450 | 44400 | 2310 |
| 509 | 20250306 | 100500 | 10849447700 | 44300 | 44350 | 44450 | 44300 | 472 |
| 510 | 20250306 | 100400 | 10828499200 | 44400 | 44300 | 44400 | 44300 | 1851 |
| 511 | 20250306 | 100300 | 10746452000 | 44350 | 44350 | 44350 | 44300 | 904 |
| 512 | 20250306 | 100200 | 10706391200 | 44350 | 44400 | 44450 | 44350 | 1384 |
| 513 | 20250306 | 100100 | 10644983650 | 44350 | 44350 | 44400 | 44300 | 599 |
| 514 | 20250306 | 100000 | 10618417250 | 44300 | 44200 | 44300 | 44150 | 4031 |
| 515 | 20250306 | 095900 | 10440131750 | 44200 | 44200 | 44200 | 44150 | 2163 |
| 516 | 20250306 | 095800 | 10344628350 | 44200 | 44250 | 44250 | 44150 | 968 |
| 517 | 20250306 | 095700 | 10301856350 | 44250 | 44425 | 44450 | 44200 | 5376 |
| 518 | 20250306 | 095600 | 10063591650 | 44400 | 44450 | 44500 | 44400 | 519 |
| 519 | 20250306 | 095500 | 10040523775 | 44450 | 44500 | 44500 | 44400 | 304 |
| 520 | 20250306 | 095400 | 10027017125 | 44500 | 44450 | 44500 | 44400 | 1448 |
| 521 | 20250306 | 095300 | 9962679525 | 44450 | 44550 | 44550 | 44450 | 821 |
| 522 | 20250306 | 095200 | 9926148250 | 44525 | 44450 | 44525 | 44400 | 597 |
| 523 | 20250306 | 095100 | 9899595725 | 44450 | 44550 | 44550 | 44450 | 580 |
| 524 | 20250306 | 095000 | 9873795925 | 44500 | 44600 | 44650 | 44400 | 670 |
| 525 | 20250306 | 094900 | 9843958050 | 44600 | 44500 | 44650 | 44450 | 1485 |
| 526 | 20250306 | 094800 | 9777725550 | 44500 | 44350 | 44500 | 44350 | 1620 |
| 527 | 20250306 | 094700 | 9705737050 | 44350 | 44350 | 44350 | 44300 | 971 |
| 528 | 20250306 | 094600 | 9662700300 | 44350 | 44300 | 44350 | 44250 | 1059 |
| 529 | 20250306 | 094500 | 9615791350 | 44250 | 44250 | 44300 | 44200 | 585 |
| 530 | 20250306 | 094400 | 9589894325 | 44250 | 44200 | 44300 | 44150 | 2486 |
| 531 | 20250306 | 094300 | 9479995925 | 44150 | 44400 | 44450 | 44150 | 8060 |
| 532 | 20250306 | 094200 | 9122885325 | 44400 | 44550 | 44600 | 44400 | 2952 |
| 533 | 20250306 | 094100 | 8991598375 | 44550 | 44600 | 44600 | 44500 | 1166 |
| 534 | 20250306 | 094000 | 8939682350 | 44600 | 44700 | 44700 | 44500 | 1251 |
| 535 | 20250306 | 093900 | 8883902500 | 44650 | 44650 | 44700 | 44600 | 412 |
| 536 | 20250306 | 093800 | 8865506350 | 44650 | 44600 | 44675 | 44550 | 623 |
| 537 | 20250306 | 093700 | 8837703950 | 44600 | 44550 | 44650 | 44500 | 559 |
| 538 | 20250306 | 093600 | 8812771800 | 44550 | 44700 | 44700 | 44550 | 1649 |
| 539 | 20250306 | 093500 | 8739238800 | 44700 | 44550 | 44800 | 44550 | 4067 |
| 540 | 20250306 | 093400 | 8557932450 | 44550 | 44600 | 44700 | 44550 | 3123 |
| 541 | 20250306 | 093300 | 8418743400 | 44600 | 44550 | 44600 | 44500 | 1234 |
| 542 | 20250306 | 093200 | 8363766900 | 44550 | 44600 | 44600 | 44500 | 1930 |
| 543 | 20250306 | 093100 | 8277830500 | 44500 | 44650 | 44650 | 44500 | 4015 |
| 544 | 20250306 | 093000 | 8098973950 | 44650 | 44900 | 44950 | 44600 | 2618 |
| 545 | 20250306 | 092900 | 7981832600 | 44900 | 44700 | 44900 | 44650 | 1366 |
| 546 | 20250306 | 092800 | 7920689300 | 44750 | 44950 | 45000 | 44700 | 3542 |
| 547 | 20250306 | 092700 | 7761814750 | 45000 | 45200 | 45200 | 45000 | 3448 |
| 548 | 20250306 | 092600 | 7606332575 | 45200 | 44950 | 45200 | 44950 | 4891 |
| 549 | 20250306 | 092500 | 7385782025 | 44950 | 44600 | 44950 | 44600 | 2451 |
| 550 | 20250306 | 092400 | 7276134000 | 44600 | 44800 | 44800 | 44550 | 2690 |
| 551 | 20250306 | 092300 | 7155990250 | 44800 | 44900 | 44900 | 44650 | 2019 |
| 552 | 20250306 | 092200 | 7065535800 | 44950 | 44900 | 44950 | 44850 | 2302 |
| 553 | 20250306 | 092100 | 6962156350 | 44850 | 44650 | 44900 | 44600 | 5055 |
| 554 | 20250306 | 092000 | 6735871300 | 44600 | 44600 | 44650 | 44450 | 1200 |
| 555 | 20250306 | 091900 | 6682399000 | 44600 | 44600 | 44650 | 44450 | 3126 |
| 556 | 20250306 | 091800 | 6543003075 | 44650 | 44600 | 44650 | 44550 | 1523 |
| 557 | 20250306 | 091700 | 6475056650 | 44650 | 44600 | 44700 | 44550 | 1774 |
| 558 | 20250306 | 091600 | 6395910700 | 44600 | 44550 | 44600 | 44500 | 528 |
| 559 | 20250306 | 091500 | 6372384300 | 44550 | 44500 | 44600 | 44400 | 1261 |
| 560 | 20250306 | 091400 | 6316244450 | 44400 | 44300 | 44500 | 44300 | 1708 |
| 561 | 20250306 | 091300 | 6240385850 | 44300 | 44400 | 44450 | 44200 | 6964 |
| 562 | 20250306 | 091200 | 5931771900 | 44400 | 44550 | 44550 | 44350 | 2802 |
| 563 | 20250306 | 091100 | 5807202850 | 44550 | 44300 | 44550 | 44050 | 7041 |
| 564 | 20250306 | 091000 | 5495670450 | 44400 | 44700 | 44700 | 44250 | 12016 |
| 565 | 20250306 | 090900 | 4961416350 | 44650 | 44950 | 45050 | 44650 | 6591 |
| 566 | 20250306 | 090800 | 4665408900 | 44950 | 44600 | 44950 | 44550 | 2004 |
| 567 | 20250306 | 090700 | 4575748350 | 44550 | 44550 | 44600 | 44350 | 7493 |
| 568 | 20250306 | 090600 | 4242958250 | 44650 | 44750 | 45000 | 44400 | 14879 |
| 569 | 20250306 | 090500 | 3578680750 | 44800 | 44750 | 44900 | 44700 | 3236 |
| 570 | 20250306 | 090400 | 3433734000 | 44750 | 45150 | 45200 | 44600 | 12821 |
| 571 | 20250306 | 090300 | 2859348050 | 45200 | 45650 | 45700 | 45150 | 11877 |
| 572 | 20250306 | 090200 | 2320277900 | 45700 | 45350 | 45900 | 45350 | 25277 |
| 573 | 20250306 | 090100 | 1166151925 | 45350 | 45150 | 45400 | 45050 | 7875 |
| 574 | 20250306 | 090000 | 810104075 | 45100 | 44700 | 45550 | 44700 | 17943 |